KissMeData/033170/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191600	219554901	992	992	992	992	1352
3	20241021	191500	219554901	992	992	992	992	0
4	20241021	191400	219554901	992	992	992	992	0
5	20241021	191300	219554901	992	992	992	992	0
6	20241021	191200	219554901	992	992	992	992	0
7	20241021	191100	219554901	992	992	992	992	0
8	20241021	191000	219554901	992	992	992	992	0
9	20241021	190900	219554901	992	992	992	992	0
10	20241021	190800	219554901	992	992	992	992	0
11	20241021	190700	219554901	992	992	992	992	0
12	20241021	190600	219554901	992	992	992	992	0
13	20241021	190500	219554901	992	992	992	992	0
14	20241021	190400	219554901	992	992	992	992	0
15	20241021	190300	219554901	992	992	992	992	0
16	20241021	190200	219554901	992	992	992	992	0
17	20241021	190100	219554901	992	992	992	992	0
18	20241021	190000	219554901	992	992	992	992	0
19	20241021	185900	219554901	992	992	992	992	0
20	20241021	185800	219554901	992	992	992	992	0
21	20241021	185700	219554901	992	992	992	992	0
22	20241021	185600	219554901	992	992	992	992	0
23	20241021	185500	219554901	992	992	992	992	0
24	20241021	185400	219554901	992	992	992	992	0
25	20241021	185300	219554901	992	992	992	992	0
26	20241021	185200	219554901	992	992	992	992	0
27	20241021	185100	219554901	992	992	992	992	0
28	20241021	185000	219554901	992	992	992	992	0
29	20241021	184900	219554901	992	992	992	992	0
30	20241021	184800	219554901	992	992	992	992	0
31	20241021	184700	219554901	992	992	992	992	0
32	20241021	184600	219554901	992	992	992	992	1352
33	20241021	184500	219554901	992	992	992	992	0
34	20241021	184400	219554901	992	992	992	992	0
35	20241021	184300	219554901	992	992	992	992	0
36	20241021	184200	219554901	992	992	992	992	0
37	20241021	184100	219554901	992	992	992	992	0
38	20241021	184000	219554901	992	992	992	992	0
39	20241021	183900	219554901	992	992	992	992	0
40	20241021	183800	219554901	992	992	992	992	0
41	20241021	183700	219554901	992	992	992	992	0
42	20241021	183600	219554901	992	992	992	992	0
43	20241021	183500	219554901	992	992	992	992	0
44	20241021	183400	219554901	992	992	992	992	0
45	20241021	183300	219554901	992	992	992	992	0
46	20241021	183200	219554901	992	992	992	992	0
47	20241021	183100	219554901	992	992	992	992	0
48	20241021	183000	219554901	992	992	992	992	0
49	20241021	182900	219554901	992	992	992	992	0
50	20241021	182800	219554901	992	992	992	992	0
51	20241021	182700	219554901	992	992	992	992	0
52	20241021	182600	219554901	992	992	992	992	0
53	20241021	182500	219554901	992	992	992	992	0
54	20241021	182400	219554901	992	992	992	992	0
55	20241021	182300	219554901	992	992	992	992	0
56	20241021	182200	219554901	992	992	992	992	0
57	20241021	182100	219554901	992	992	992	992	0
58	20241021	182000	219554901	992	992	992	992	0
59	20241021	181900	219554901	992	992	992	992	0
60	20241021	181800	219554901	992	992	992	992	0
61	20241021	181700	219554901	992	992	992	992	0
62	20241021	181600	219554901	992	992	992	992	1352
63	20241021	181500	219554901	992	992	992	992	0
64	20241021	181400	219554901	992	992	992	992	0
65	20241021	181300	219554901	992	992	992	992	0
66	20241021	181200	219554901	992	992	992	992	0
67	20241021	181100	219554901	992	992	992	992	0
68	20241021	181000	219554901	992	992	992	992	0
69	20241021	180900	219554901	992	992	992	992	0
70	20241021	180800	219554901	992	992	992	992	0
71	20241021	180700	219554901	992	992	992	992	0
72	20241021	180600	219554901	992	992	992	992	0
73	20241021	180500	219554901	992	992	992	992	0
74	20241021	180400	219554901	992	992	992	992	0
75	20241021	180300	219554901	992	992	992	992	0
76	20241021	180200	219554901	992	992	992	992	0
77	20241021	180100	219554901	992	992	992	992	0
78	20241021	180000	219554901	992	992	992	992	0
79	20241021	175900	219554901	992	992	992	992	0
80	20241021	175800	219554901	992	992	992	992	0
81	20241021	175700	219554901	992	992	992	992	0
82	20241021	175600	219554901	992	992	992	992	0
83	20241021	175500	219554901	992	992	992	992	0
84	20241021	175400	219554901	992	992	992	992	0
85	20241021	175300	219554901	992	992	992	992	0
86	20241021	175200	219554901	992	992	992	992	0
87	20241021	175100	219554901	992	992	992	992	0
88	20241021	175000	219554901	992	992	992	992	0
89	20241021	174900	219554901	992	992	992	992	0
90	20241021	174800	219554901	992	992	992	992	0
91	20241021	174700	219554901	992	992	992	992	0
92	20241021	174600	219554901	992	992	992	992	1352
93	20241021	174500	219554901	992	992	992	992	0
94	20241021	174400	219554901	992	992	992	992	0
95	20241021	174300	219554901	992	992	992	992	0
96	20241021	174200	219554901	992	992	992	992	0
97	20241021	174100	219554901	992	992	992	992	0
98	20241021	174000	219554901	992	992	992	992	0
99	20241021	173900	219554901	992	992	992	992	0
100	20241021	173800	219554901	992	992	992	992	0
101	20241021	173700	219554901	992	992	992	992	0
102	20241021	173600	219554901	992	992	992	992	0
103	20241021	173500	219554901	992	992	992	992	0
104	20241021	173400	219554901	992	992	992	992	0
105	20241021	173300	219554901	992	992	992	992	0
106	20241021	173200	219554901	992	992	992	992	0
107	20241021	173100	219554901	992	992	992	992	0
108	20241021	173000	219554901	992	992	992	992	0
109	20241021	172900	219554901	992	992	992	992	0
110	20241021	172800	219554901	992	992	992	992	0
111	20241021	172700	219554901	992	992	992	992	0
112	20241021	172600	219554901	992	992	992	992	0
113	20241021	172500	219554901	992	992	992	992	0
114	20241021	172400	219554901	992	992	992	992	0
115	20241021	172300	219554901	992	992	992	992	0
116	20241021	172200	219554901	992	992	992	992	0
117	20241021	172100	219554901	992	992	992	992	0
118	20241021	172000	219554901	992	992	992	992	0
119	20241021	171900	219554901	992	992	992	992	0
120	20241021	171800	219554901	992	992	992	992	0
121	20241021	171700	219554901	992	992	992	992	0
122	20241021	171600	219554901	992	992	992	992	1352
123	20241021	171500	219554901	992	992	992	992	0
124	20241021	171400	219554901	992	992	992	992	0
125	20241021	171300	219554901	992	992	992	992	0
126	20241021	171200	219554901	992	992	992	992	0
127	20241021	171100	219554901	992	992	992	992	0
128	20241021	171000	219554901	992	992	992	992	0
129	20241021	170900	219554901	992	992	992	992	0
130	20241021	170800	219554901	992	992	992	992	0
131	20241021	170700	219554901	992	992	992	992	0
132	20241021	170600	219554901	992	992	992	992	0
133	20241021	170500	219554901	992	992	992	992	0
134	20241021	170400	219554901	992	992	992	992	0
135	20241021	170300	219554901	992	992	992	992	0
136	20241021	170200	219554901	992	992	992	992	0
137	20241021	170100	219554901	992	992	992	992	0
138	20241021	170000	219554901	992	992	992	992	0
139	20241021	165900	219554901	992	992	992	992	0
140	20241021	165800	219554901	992	992	992	992	0
141	20241021	165700	219554901	992	992	992	992	0
142	20241021	165600	219554901	992	992	992	992	0
143	20241021	165500	219554901	992	992	992	992	0
144	20241021	165400	219554901	992	992	992	992	0
145	20241021	165300	219554901	992	992	992	992	0
146	20241021	165200	219554901	992	992	992	992	0
147	20241021	165100	219554901	992	992	992	992	0
148	20241021	165000	219554901	992	992	992	992	0
149	20241021	164900	219554901	992	992	992	992	0
150	20241021	164800	219554901	992	992	992	992	0
151	20241021	164700	219554901	992	992	992	992	0
152	20241021	164600	219554901	992	992	992	992	1352
153	20241021	164500	219554901	992	992	992	992	0
154	20241021	164400	219554901	992	992	992	992	0
155	20241021	164300	219554901	992	992	992	992	0
156	20241021	164200	219554901	992	992	992	992	0
157	20241021	164100	219554901	992	992	992	992	0
158	20241021	164000	219554901	992	992	992	992	0
159	20241021	163900	219554901	992	992	992	992	0
160	20241021	163800	219554901	992	992	992	992	0
161	20241021	163700	219554901	992	992	992	992	0
162	20241021	163600	219554901	992	992	992	992	0
163	20241021	163500	219554901	992	992	992	992	0
164	20241021	163400	219554901	992	992	992	992	0
165	20241021	163300	219554901	992	992	992	992	0
166	20241021	163200	219554901	992	992	992	992	0
167	20241021	163100	219554901	992	992	992	992	0
168	20241021	163000	219554901	992	992	992	992	0
169	20241021	162900	219554901	992	992	992	992	0
170	20241021	162800	219554901	992	992	992	992	0
171	20241021	162700	219554901	992	992	992	992	0
172	20241021	162600	219554901	992	992	992	992	0
173	20241021	162500	219554901	992	992	992	992	0
174	20241021	162400	219554901	992	992	992	992	0
175	20241021	162300	219554901	992	992	992	992	0
176	20241021	162200	219554901	992	992	992	992	0
177	20241021	162100	219554901	992	992	992	992	0
178	20241021	162000	219554901	992	992	992	992	0
179	20241021	161900	219554901	992	992	992	992	0
180	20241021	161800	219554901	992	992	992	992	0
181	20241021	161700	219554901	992	992	992	992	0
182	20241021	161600	219554901	992	992	992	992	1352
183	20241021	161500	219554901	992	992	992	992	0
184	20241021	161400	219554901	992	992	992	992	0
185	20241021	161300	219554901	992	992	992	992	0
186	20241021	161200	219554901	992	992	992	992	0
187	20241021	161100	219554901	992	992	992	992	0
188	20241021	161000	219554901	992	992	992	992	0
189	20241021	160900	219554901	992	992	992	992	0
190	20241021	160800	219554901	992	992	992	992	0
191	20241021	160700	219554901	992	992	992	992	0
192	20241021	160600	219554901	992	992	992	992	0
193	20241021	160500	219554901	992	992	992	992	0
194	20241021	160400	219554901	992	992	992	992	0
195	20241021	160300	219554901	992	992	992	992	0
196	20241021	160200	219554901	992	992	992	992	0
197	20241021	160100	219554901	992	992	992	992	0
198	20241021	160000	219554901	992	992	992	992	0
199	20241021	155900	219554901	992	992	992	992	0
200	20241021	155800	219554901	992	992	992	992	0
201	20241021	155700	219554901	992	992	992	992	0
202	20241021	155600	219554901	992	992	992	992	0
203	20241021	155500	219554901	992	992	992	992	0
204	20241021	155400	219554901	992	992	992	992	0
205	20241021	155300	219554901	992	992	992	992	0
206	20241021	155200	219554901	992	992	992	992	0
207	20241021	155100	219554901	992	992	992	992	0
208	20241021	155000	219554901	992	992	992	992	0
209	20241021	154900	219554901	992	992	992	992	0
210	20241021	154800	219554901	992	992	992	992	0
211	20241021	154700	219554901	992	992	992	992	0
212	20241021	154600	219554901	992	992	992	992	1352
213	20241021	154500	219554901	992	992	992	992	0
214	20241021	154400	219554901	992	992	992	992	0
215	20241021	154300	219554901	992	992	992	992	0
216	20241021	154200	219554901	992	992	992	992	0
217	20241021	154100	219554901	992	992	992	992	0
218	20241021	154000	219554901	992	992	992	992	0
219	20241021	153900	219554901	992	992	992	992	0
220	20241021	153800	219554901	992	992	992	992	0
221	20241021	153700	219554901	992	992	992	992	0
222	20241021	153600	219554901	992	992	992	992	0
223	20241021	153500	219554901	992	992	992	992	0
224	20241021	153400	219554901	992	992	992	992	0
225	20241021	153300	219554901	992	992	992	992	0
226	20241021	153200	219554901	992	992	992	992	0
227	20241021	153100	219554901	992	992	992	992	0
228	20241021	153000	219554901	992	992	992	992	1352
229	20241021	152900	218213717	994	994	994	994	0
230	20241021	152800	218213717	994	994	994	994	0
231	20241021	152700	218213717	994	994	994	994	0
232	20241021	152600	218213717	994	994	994	994	0
233	20241021	152500	218213717	994	994	994	994	0
234	20241021	152400	218213717	994	994	994	994	0
235	20241021	152300	218213717	994	994	994	994	0
236	20241021	152200	218213717	994	994	994	994	0
237	20241021	152100	218213717	994	994	994	994	0
238	20241021	152000	218213717	994	994	994	994	0
239	20241021	151900	218213717	994	992	994	992	556
240	20241021	151800	217661150	992	992	992	992	20
241	20241021	151700	217641310	994	992	994	992	50
242	20241021	151600	217591708	994	994	994	994	0
243	20241021	151500	217591708	994	994	994	994	1
244	20241021	151400	217590714	992	992	992	992	503
245	20241021	151300	217091738	994	994	994	994	1
246	20241021	151200	217090744	992	994	994	992	1118
247	20241021	151100	215979668	994	994	994	994	0
248	20241021	151000	215979668	994	993	994	992	302
249	20241021	150900	215680077	994	992	994	992	839
250	20241021	150800	214847787	993	993	993	993	142
251	20241021	150700	214706781	993	993	993	993	400
252	20241021	150600	214309581	993	993	993	993	113
253	20241021	150500	214197372	993	993	993	993	221
254	20241021	150400	213977919	994	994	994	994	260
255	20241021	150300	213719479	995	995	995	995	1
256	20241021	150200	213718484	994	994	994	994	0
257	20241021	150100	213718484	994	994	994	994	800
258	20241021	150000	212923284	994	994	994	994	666
259	20241021	145900	212261280	993	993	993	993	124
260	20241021	145800	212138148	994	994	994	994	6
261	20241021	145700	212132184	994	992	994	992	4
262	20241021	145600	212128212	993	993	993	993	210
263	20241021	145500	211919682	992	992	992	992	4
264	20241021	145400	211915714	993	993	993	993	0
265	20241021	145300	211915714	993	993	993	993	54
266	20241021	145200	211862092	993	993	993	993	226
267	20241021	145100	211637674	993	993	993	993	9
268	20241021	145000	211628737	993	993	993	993	10
269	20241021	144900	211618807	992	992	992	992	71
270	20241021	144800	211548375	993	993	993	993	0
271	20241021	144700	211548375	993	993	993	993	5
272	20241021	144600	211543410	992	992	992	992	272
273	20241021	144500	211273586	993	993	993	993	100
274	20241021	144400	211174286	993	993	993	993	1
275	20241021	144300	211173293	993	993	993	993	0
276	20241021	144200	211173293	993	993	993	993	0
277	20241021	144100	211173293	993	993	993	993	0
278	20241021	144000	211173293	993	994	994	993	265
279	20241021	143900	210910133	994	994	994	994	0
280	20241021	143800	210910133	994	994	994	994	0
281	20241021	143700	210910133	994	994	994	994	20
282	20241021	143600	210890253	994	994	994	994	0
283	20241021	143500	210890253	994	994	994	994	0
284	20241021	143400	210890253	994	995	995	991	186
285	20241021	143300	210705679	995	991	996	991	13604
286	20241021	143200	197166246	994	991	994	991	1045
287	20241021	143100	196130648	991	991	991	991	1
288	20241021	143000	196129657	991	991	991	991	1711
289	20241021	142900	194434056	993	993	993	993	0
290	20241021	142800	194434056	993	993	993	993	0
291	20241021	142700	194434056	993	993	993	993	7
292	20241021	142600	194427105	993	993	993	993	3056
293	20241021	142500	191392497	992	992	993	992	1582
294	20241021	142400	189822627	993	992	993	992	1700
295	20241021	142300	188134547	991	990	992	990	1390
296	20241021	142200	186757305	990	990	990	990	100
297	20241021	142100	186658305	991	991	991	991	0
298	20241021	142000	186658305	991	991	991	991	0
299	20241021	141900	186658305	991	991	991	991	0
300	20241021	141800	186658305	991	991	991	991	0
301	20241021	141700	186658305	991	991	991	991	0
302	20241021	141600	186658305	991	991	991	991	0
303	20241021	141500	186658305	991	991	991	991	0
304	20241021	141400	186658305	991	991	991	991	0
305	20241021	141300	186658305	991	991	991	991	0
306	20241021	141200	186658305	991	991	991	991	1
307	20241021	141100	186657314	988	991	991	988	283
308	20241021	141000	186377641	992	992	992	992	1
309	20241021	140900	186376649	989	989	989	989	0
310	20241021	140800	186376649	989	993	993	989	52
311	20241021	140700	186325213	993	993	993	993	1
312	20241021	140600	186324220	993	990	993	989	2505
313	20241021	140500	183846326	993	993	993	993	0
314	20241021	140400	183846326	993	993	993	993	0
315	20241021	140300	183846326	993	993	993	993	1
316	20241021	140200	183845333	990	990	990	990	300
317	20241021	140100	183548333	993	993	993	993	0
318	20241021	140000	183548333	993	993	993	993	0
319	20241021	135900	183548333	993	993	993	993	0
320	20241021	135800	183548333	993	993	993	993	55
321	20241021	135700	183493718	989	989	989	989	3
322	20241021	135600	183490751	989	989	989	989	0
323	20241021	135500	183490751	989	990	993	989	3262
324	20241021	135400	180264436	994	991	994	990	7001
325	20241021	135300	173327459	994	994	994	994	0
326	20241021	135200	173327459	994	992	994	992	55
327	20241021	135100	173272889	994	994	994	994	1
328	20241021	135000	173271895	991	991	991	991	0
329	20241021	134900	173271895	991	992	992	991	2000
330	20241021	134800	171289770	995	995	995	995	0
331	20241021	134700	171289770	995	995	995	995	0
332	20241021	134600	171289770	995	995	995	995	4
333	20241021	134500	171285790	991	991	991	991	0
334	20241021	134400	171285790	991	991	991	991	0
335	20241021	134300	171285790	991	992	992	991	2268
336	20241021	134200	169038088	992	992	992	992	86
337	20241021	134100	168952776	992	992	992	992	0
338	20241021	134000	168952776	992	992	992	992	0
339	20241021	133900	168952776	992	994	994	992	1847
340	20241021	133800	167118686	995	995	995	995	7
341	20241021	133700	167111721	996	996	996	996	100
342	20241021	133600	167012121	996	996	996	996	0
343	20241021	133500	167012121	996	996	996	996	0
344	20241021	133400	167012121	996	996	996	996	0
345	20241021	133300	167012121	996	996	996	996	0
346	20241021	133200	167012121	996	996	996	996	0
347	20241021	133100	167012121	996	996	996	996	0
348	20241021	133000	167012121	996	996	996	996	0
349	20241021	132900	167012121	996	996	996	996	200
350	20241021	132800	166812921	993	993	993	993	127
351	20241021	132700	166686810	992	992	992	992	1
352	20241021	132600	166685818	992	992	992	992	0
353	20241021	132500	166685818	992	993	993	992	16
354	20241021	132400	166669940	993	993	993	993	100
355	20241021	132300	166570640	993	993	993	993	0
356	20241021	132200	166570640	993	993	993	993	146
357	20241021	132100	166425662	988	988	988	988	0
358	20241021	132000	166425662	988	993	993	988	692
359	20241021	131900	165740968	992	992	992	992	0
360	20241021	131800	165740968	992	992	992	992	391
361	20241021	131700	165353096	992	992	992	992	500
362	20241021	131600	164857096	993	993	993	993	0
363	20241021	131500	164857096	993	993	993	993	56
364	20241021	131400	164801488	994	994	994	994	679
365	20241021	131300	164126562	994	994	994	994	700
366	20241021	131200	163430762	994	995	995	994	300
367	20241021	131100	163132462	995	995	995	995	270
368	20241021	131000	162863812	996	996	996	996	175
369	20241021	130900	162689512	995	995	995	995	0
370	20241021	130800	162689512	995	995	995	995	1
371	20241021	130700	162688517	995	995	995	995	1
372	20241021	130600	162687522	995	995	995	995	0
373	20241021	130500	162687522	995	995	995	995	1
374	20241021	130400	162686527	995	995	995	995	2
375	20241021	130300	162684537	995	995	995	995	1
376	20241021	130200	162683542	995	995	995	995	0
377	20241021	130100	162683542	995	995	995	995	0
378	20241021	130000	162683542	995	995	995	995	0
379	20241021	125900	162683542	995	995	995	995	0
380	20241021	125800	162683542	995	995	995	995	0
381	20241021	125700	162683542	995	995	995	995	20
382	20241021	125600	162663642	996	996	996	996	148
383	20241021	125500	162516234	996	996	996	996	0
384	20241021	125400	162516234	996	996	996	996	4
385	20241021	125300	162512250	995	995	995	995	0
386	20241021	125200	162512250	995	995	995	995	5
387	20241021	125100	162507275	995	995	995	995	1
388	20241021	125000	162506280	995	995	995	995	16
389	20241021	124900	162490360	996	997	997	996	179
390	20241021	124800	162311996	996	996	996	996	0
391	20241021	124700	162311996	996	996	996	996	2
392	20241021	124600	162310004	997	995	998	995	701
393	20241021	124500	161610712	995	995	995	995	0
394	20241021	124400	161610712	995	995	995	995	0
395	20241021	124300	161610712	995	995	995	995	22
396	20241021	124200	161588822	998	995	998	995	2643
397	20241021	124100	158953109	994	994	994	994	1
398	20241021	124000	158952115	994	994	994	994	0
399	20241021	123900	158952115	994	994	994	994	12
400	20241021	123800	158940187	994	994	994	994	300
401	20241021	123700	158641987	998	998	998	998	48
402	20241021	123600	158594083	998	998	998	998	169
403	20241021	123500	158425421	998	998	998	998	0
404	20241021	123400	158425421	998	998	998	998	0
405	20241021	123300	158425421	998	998	998	998	0
406	20241021	123200	158425421	998	995	998	995	2072
407	20241021	123100	156358887	993	993	993	993	403
408	20241021	123000	155958708	993	993	993	993	0
409	20241021	122900	155958708	993	993	993	993	0
410	20241021	122800	155958708	993	993	993	993	0
411	20241021	122700	155958708	993	993	993	993	0
412	20241021	122600	155958708	993	994	994	993	100
413	20241021	122500	155859396	993	993	993	993	0
414	20241021	122400	155859396	993	993	993	993	0
415	20241021	122300	155859396	993	993	993	993	1
416	20241021	122200	155858403	993	994	995	993	289
417	20241021	122100	155570858	991	991	991	991	1
418	20241021	122000	155569867	991	994	994	991	2
419	20241021	121900	155567882	994	994	994	994	0
420	20241021	121800	155567882	994	994	994	994	0
421	20241021	121700	155567882	994	994	994	994	391
422	20241021	121600	155179228	994	994	994	994	0
423	20241021	121500	155179228	994	994	994	994	0
424	20241021	121400	155179228	994	994	994	994	0
425	20241021	121300	155179228	994	994	994	994	10
426	20241021	121200	155169288	994	994	994	994	0
427	20241021	121100	155169288	994	994	994	994	51
428	20241021	121000	155118594	994	994	994	994	0
429	20241021	120900	155118594	994	992	994	990	508
430	20241021	120800	154615270	993	994	995	993	301
431	20241021	120700	154315977	994	994	994	994	9
432	20241021	120600	154307031	994	994	994	994	101
433	20241021	120500	154206637	991	991	991	991	0
434	20241021	120400	154206637	991	991	991	991	0
435	20241021	120300	154206637	991	991	991	991	11
436	20241021	120200	154195736	991	992	992	991	3530
437	20241021	120100	150696983	993	993	993	993	55
438	20241021	120000	150642368	993	993	993	993	72
439	20241021	115900	150570872	994	994	994	994	99
440	20241021	115800	150472466	994	994	994	994	239
441	20241021	115700	150234900	994	994	994	994	100
442	20241021	115600	150135500	994	993	994	993	163
443	20241021	115500	149973590	993	993	993	993	0
444	20241021	115400	149973590	993	993	993	993	0
445	20241021	115300	149973590	993	993	993	993	35
446	20241021	115200	149938835	993	993	993	993	0
447	20241021	115100	149938835	993	993	993	993	1
448	20241021	115000	149937842	993	993	993	993	827
449	20241021	114900	149116631	991	991	991	991	1
450	20241021	114800	149115640	991	992	992	991	101
451	20241021	114700	149015548	993	993	993	993	100
452	20241021	114600	148916248	993	993	993	993	100
453	20241021	114500	148816948	993	992	993	992	110
454	20241021	114400	148707728	992	993	993	992	20
455	20241021	114300	148687878	994	994	994	994	0
456	20241021	114200	148687878	994	994	994	994	720
457	20241021	114100	147972198	994	994	994	994	250
458	20241021	114000	147723698	994	994	994	994	1
459	20241021	113900	147722704	986	986	986	986	0
460	20241021	113800	147722704	986	989	995	986	25002
461	20241021	113700	122863822	990	986	990	986	482
462	20241021	113600	122388566	986	986	986	986	59
463	20241021	113500	122330392	985	985	985	985	2
464	20241021	113400	122328422	984	984	984	984	0
465	20241021	113300	122328422	984	984	984	984	0
466	20241021	113200	122328422	984	984	984	984	10
467	20241021	113100	122318582	981	981	981	981	0
468	20241021	113000	122318582	981	981	981	981	0
469	20241021	112900	122318582	981	981	981	981	0
470	20241021	112800	122318582	981	981	981	981	0
471	20241021	112700	122318582	981	985	986	981	799
472	20241021	112600	121534698	986	982	986	982	1500
473	20241021	112500	120060079	982	982	982	982	0
474	20241021	112400	120060079	982	982	982	982	700
475	20241021	112300	119372679	982	984	984	982	2000
476	20241021	112200	117406595	985	985	985	985	3
477	20241021	112100	117403640	985	985	985	985	18
478	20241021	112000	117385910	985	984	985	984	239
479	20241021	111900	117150722	985	985	985	985	10
480	20241021	111800	117140872	985	984	985	984	395
481	20241021	111700	116752184	985	985	985	985	10
482	20241021	111600	116742334	985	985	985	985	0
483	20241021	111500	116742334	985	985	985	985	689
484	20241021	111400	116063669	985	985	985	985	0
485	20241021	111300	116063669	985	985	985	985	1823
486	20241021	111200	114268014	984	984	984	984	0
487	20241021	111100	114268014	984	984	984	984	0
488	20241021	111000	114268014	984	984	984	984	0
489	20241021	110900	114268014	984	987	987	984	972
490	20241021	110800	113310050	987	987	987	987	20
491	20241021	110700	113290310	988	988	988	988	0
492	20241021	110600	113290310	988	988	988	988	10
493	20241021	110500	113280430	988	988	988	988	23
494	20241021	110400	113257706	989	989	989	989	1
495	20241021	110300	113256717	989	989	990	989	742
496	20241021	110200	112522579	990	990	990	990	301
497	20241021	110100	112224589	989	989	989	989	1
498	20241021	110000	112223600	988	988	988	988	0
499	20241021	105900	112223600	988	988	988	988	385
500	20241021	105800	111843220	987	987	987	987	0
501	20241021	105700	111843220	987	987	987	987	0
502	20241021	105600	111843220	987	992	992	987	2070
503	20241021	105500	109790130	991	991	991	991	211
504	20241021	105400	109581029	991	991	991	987	2894
505	20241021	105300	106722364	992	993	993	992	1610
506	20241021	105200	105124144	992	991	992	991	1125
507	20241021	105100	104008944	993	999	1000	989	7817
508	20241021	105000	96269331	999	999	999	999	1
509	20241021	104900	96268332	999	992	999	992	7985
510	20241021	104800	88313835	992	989	992	989	10001
511	20241021	104700	78411340	988	988	988	988	800
512	20241021	104600	77620940	988	988	988	988	297
513	20241021	104500	77327504	989	988	989	988	21
514	20241021	104400	77306740	989	989	989	989	0
515	20241021	104300	77306740	989	989	989	989	1
516	20241021	104200	77305751	987	987	987	987	0
517	20241021	104100	77305751	987	988	988	987	56
518	20241021	104000	77250478	987	987	987	987	2000
519	20241021	103900	75276478	989	989	989	989	0
520	20241021	103800	75276478	989	988	989	988	606
521	20241021	103700	74677300	987	987	987	987	0
522	20241021	103600	74677300	987	987	987	987	0
523	20241021	103500	74677300	987	988	988	987	115
524	20241021	103400	74563695	987	987	987	987	0
525	20241021	103300	74563695	987	987	987	987	0
526	20241021	103200	74563695	987	987	987	987	212
527	20241021	103100	74354451	987	988	988	987	150
528	20241021	103000	74206301	988	988	988	988	1000
529	20241021	102900	73218301	988	988	988	988	1
530	20241021	102800	73217313	987	987	987	987	0
531	20241021	102700	73217313	987	987	987	987	0
532	20241021	102600	73217313	987	987	987	987	20
533	20241021	102500	73197573	988	988	988	988	0
534	20241021	102400	73197573	988	989	989	988	500
535	20241021	102300	72703572	989	989	989	989	4
536	20241021	102200	72699616	989	987	989	987	519
537	20241021	102100	72187273	988	988	988	988	665
538	20241021	102000	71530253	988	988	988	987	1951
539	20241021	101900	69604066	988	987	988	987	1701
540	20241021	101800	67925078	986	985	986	985	3027
541	20241021	101700	64941239	984	984	984	984	20
542	20241021	101600	64921559	985	985	985	985	426
543	20241021	101500	64501949	985	985	985	985	150
544	20241021	101400	64354199	986	986	986	986	0
545	20241021	101300	64354199	986	983	986	983	4934
546	20241021	101200	59496238	983	981	983	981	512
547	20241021	101100	58993942	983	983	983	983	12
548	20241021	101000	58982146	983	983	983	983	2
549	20241021	100900	58980180	983	984	984	981	7
550	20241021	100800	58973296	984	984	984	984	0
551	20241021	100700	58973296	984	981	984	981	211
552	20241021	100600	58765678	981	981	981	981	0
553	20241021	100500	58765678	981	981	981	981	1085
554	20241021	100400	57701293	981	981	981	981	1
555	20241021	100300	57700312	981	981	981	981	0
556	20241021	100200	57700312	981	981	981	981	0
557	20241021	100100	57700312	981	981	981	981	36
558	20241021	100000	57664996	981	981	981	981	157
559	20241021	095900	57510979	981	981	981	981	0
560	20241021	095800	57510979	981	981	981	981	0
561	20241021	095700	57510979	981	985	985	981	431
562	20241021	095600	57088128	985	985	985	985	0
563	20241021	095500	57088128	985	985	985	985	0
564	20241021	095400	57088128	985	985	985	985	1100
565	20241021	095300	56004628	985	985	985	985	0
566	20241021	095200	56004628	985	985	985	985	200
567	20241021	095100	55807628	985	983	985	983	3631
568	20241021	095000	52236164	981	980	982	976	6963
569	20241021	094900	45428727	982	982	982	982	0
570	20241021	094800	45428727	982	982	982	982	50
571	20241021	094700	45379627	982	982	982	982	1
572	20241021	094600	45378645	976	983	983	976	82
573	20241021	094500	45298310	983	983	983	983	16
574	20241021	094400	45282582	982	982	982	982	0
575	20241021	094300	45282582	982	982	982	982	810
576	20241021	094200	44487162	983	983	984	975	5509
577	20241021	094100	39098943	982	982	983	982	1034
578	20241021	094000	38083452	982	980	982	980	1921
579	20241021	093900	36199238	976	975	976	975	6
580	20241021	093800	36193387	980	980	980	980	0
581	20241021	093700	36193387	980	980	980	980	1
582	20241021	093600	36192407	976	976	976	976	4000
583	20241021	093500	32288407	976	976	976	976	40
584	20241021	093400	32249367	975	975	976	975	1295
585	20241021	093300	30985522	976	976	976	976	10
586	20241021	093200	30975762	976	976	976	976	1160
587	20241021	093100	29843602	976	976	976	976	10
588	20241021	093000	29833842	976	976	976	976	0
589	20241021	092900	29833842	976	980	980	976	4
590	20241021	092800	29829934	977	977	977	977	0
591	20241021	092700	29829934	977	981	981	977	1335
592	20241021	092600	28525439	977	977	977	977	1007
593	20241021	092500	27541600	977	978	978	977	1570
594	20241021	092400	26006875	981	980	981	980	1027
595	20241021	092300	24999888	982	982	982	982	0
596	20241021	092200	24999888	982	977	982	977	18
597	20241021	092100	24982287	982	982	982	982	110
598	20241021	092000	24874267	982	982	982	982	0
599	20241021	091900	24874267	982	982	982	982	18
600	20241021	091800	24856591	982	981	982	981	1000
601	20241021	091700	23875050	982	982	982	982	0
602	20241021	091600	23875050	982	979	982	979	136
603	20241021	091500	23741803	977	973	977	973	6706
604	20241021	091400	17197913	973	973	973	973	210
605	20241021	091300	16993583	973	973	973	973	454
606	20241021	091200	16551841	973	974	974	973	758
607	20241021	091100	15814292	973	973	973	973	143
608	20241021	091000	15675153	970	971	971	970	2457
609	20241021	090900	13289706	971	976	976	971	4277
610	20241021	090800	9126735	980	980	980	980	0
611	20241021	090700	9126735	980	978	980	976	1400
612	20241021	090600	7760229	978	976	978	976	1094
613	20241021	090500	6690381	976	976	976	976	226
614	20241021	090400	6469805	976	976	976	976	33
615	20241021	090300	6437597	976	978	978	976	245
616	20241021	090200	6198326	976	978	978	976	2097
617	20241021	090100	4150154	978	978	978	978	101
618	20241021	090000	4051376	976	976	976	976	4151