KissMeData/252500/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205600	89272292	969	969	969	969	377
3	20241021	205500	89272292	969	969	969	969	0
4	20241021	205400	89272292	969	969	969	969	0
5	20241021	205300	89272292	969	969	969	969	0
6	20241021	205200	89272292	969	969	969	969	0
7	20241021	205100	89272292	969	969	969	969	0
8	20241021	205000	89272292	969	969	969	969	0
9	20241021	204900	89272292	969	969	969	969	0
10	20241021	204800	89272292	969	969	969	969	0
11	20241021	204700	89272292	969	969	969	969	0
12	20241021	204600	89272292	969	969	969	969	0
13	20241021	204500	89272292	969	969	969	969	0
14	20241021	204400	89272292	969	969	969	969	0
15	20241021	204300	89272292	969	969	969	969	0
16	20241021	204200	89272292	969	969	969	969	0
17	20241021	204100	89272292	969	969	969	969	0
18	20241021	204000	89272292	969	969	969	969	0
19	20241021	203900	89272292	969	969	969	969	0
20	20241021	203800	89272292	969	969	969	969	0
21	20241021	203700	89272292	969	969	969	969	0
22	20241021	203600	89272292	969	969	969	969	0
23	20241021	203500	89272292	969	969	969	969	0
24	20241021	203400	89272292	969	969	969	969	0
25	20241021	203300	89272292	969	969	969	969	0
26	20241021	203200	89272292	969	969	969	969	0
27	20241021	203100	89272292	969	969	969	969	0
28	20241021	203000	89272292	969	969	969	969	0
29	20241021	202900	89272292	969	969	969	969	0
30	20241021	202800	89272292	969	969	969	969	0
31	20241021	202700	89272292	969	969	969	969	0
32	20241021	202600	89272292	969	969	969	969	377
33	20241021	202500	89272292	969	969	969	969	0
34	20241021	202400	89272292	969	969	969	969	0
35	20241021	202300	89272292	969	969	969	969	0
36	20241021	202200	89272292	969	969	969	969	0
37	20241021	202100	89272292	969	969	969	969	0
38	20241021	202000	89272292	969	969	969	969	0
39	20241021	201900	89272292	969	969	969	969	0
40	20241021	201800	89272292	969	969	969	969	0
41	20241021	201700	89272292	969	969	969	969	0
42	20241021	201600	89272292	969	969	969	969	0
43	20241021	201500	89272292	969	969	969	969	0
44	20241021	201400	89272292	969	969	969	969	0
45	20241021	201300	89272292	969	969	969	969	0
46	20241021	201200	89272292	969	969	969	969	0
47	20241021	201100	89272292	969	969	969	969	0
48	20241021	201000	89272292	969	969	969	969	0
49	20241021	200900	89272292	969	969	969	969	0
50	20241021	200800	89272292	969	969	969	969	0
51	20241021	200700	89272292	969	969	969	969	0
52	20241021	200600	89272292	969	969	969	969	0
53	20241021	200500	89272292	969	969	969	969	0
54	20241021	200400	89272292	969	969	969	969	0
55	20241021	200300	89272292	969	969	969	969	0
56	20241021	200200	89272292	969	969	969	969	0
57	20241021	200100	89272292	969	969	969	969	0
58	20241021	200000	89272292	969	969	969	969	0
59	20241021	195900	89272292	969	969	969	969	0
60	20241021	195800	89272292	969	969	969	969	0
61	20241021	195700	89272292	969	969	969	969	0
62	20241021	195600	89272292	969	969	969	969	377
63	20241021	195500	89272292	969	969	969	969	0
64	20241021	195400	89272292	969	969	969	969	0
65	20241021	195300	89272292	969	969	969	969	0
66	20241021	195200	89272292	969	969	969	969	0
67	20241021	195100	89272292	969	969	969	969	0
68	20241021	195000	89272292	969	969	969	969	0
69	20241021	194900	89272292	969	969	969	969	0
70	20241021	194800	89272292	969	969	969	969	0
71	20241021	194700	89272292	969	969	969	969	0
72	20241021	194600	89272292	969	969	969	969	0
73	20241021	194500	89272292	969	969	969	969	0
74	20241021	194400	89272292	969	969	969	969	0
75	20241021	194300	89272292	969	969	969	969	0
76	20241021	194200	89272292	969	969	969	969	0
77	20241021	194100	89272292	969	969	969	969	0
78	20241021	194000	89272292	969	969	969	969	0
79	20241021	193900	89272292	969	969	969	969	0
80	20241021	193800	89272292	969	969	969	969	0
81	20241021	193700	89272292	969	969	969	969	0
82	20241021	193600	89272292	969	969	969	969	0
83	20241021	193500	89272292	969	969	969	969	0
84	20241021	193400	89272292	969	969	969	969	0
85	20241021	193300	89272292	969	969	969	969	0
86	20241021	193200	89272292	969	969	969	969	0
87	20241021	193100	89272292	969	969	969	969	0
88	20241021	193000	89272292	969	969	969	969	0
89	20241021	192900	89272292	969	969	969	969	0
90	20241021	192800	89272292	969	969	969	969	0
91	20241021	192700	89272292	969	969	969	969	0
92	20241021	192600	89272292	969	969	969	969	377
93	20241021	192500	89272292	969	969	969	969	0
94	20241021	192400	89272292	969	969	969	969	0
95	20241021	192300	89272292	969	969	969	969	0
96	20241021	192200	89272292	969	969	969	969	0
97	20241021	192100	89272292	969	969	969	969	0
98	20241021	192000	89272292	969	969	969	969	0
99	20241021	191900	89272292	969	969	969	969	0
100	20241021	191800	89272292	969	969	969	969	0
101	20241021	191700	89272292	969	969	969	969	0
102	20241021	191600	89272292	969	969	969	969	0
103	20241021	191500	89272292	969	969	969	969	0
104	20241021	191400	89272292	969	969	969	969	0
105	20241021	191300	89272292	969	969	969	969	0
106	20241021	191200	89272292	969	969	969	969	0
107	20241021	191100	89272292	969	969	969	969	0
108	20241021	191000	89272292	969	969	969	969	0
109	20241021	190900	89272292	969	969	969	969	0
110	20241021	190800	89272292	969	969	969	969	0
111	20241021	190700	89272292	969	969	969	969	0
112	20241021	190600	89272292	969	969	969	969	0
113	20241021	190500	89272292	969	969	969	969	0
114	20241021	190400	89272292	969	969	969	969	0
115	20241021	190300	89272292	969	969	969	969	0
116	20241021	190200	89272292	969	969	969	969	0
117	20241021	190100	89272292	969	969	969	969	0
118	20241021	190000	89272292	969	969	969	969	0
119	20241021	185900	89272292	969	969	969	969	0
120	20241021	185800	89272292	969	969	969	969	0
121	20241021	185700	89272292	969	969	969	969	0
122	20241021	185600	89272292	969	969	969	969	377
123	20241021	185500	89272292	969	969	969	969	0
124	20241021	185400	89272292	969	969	969	969	0
125	20241021	185300	89272292	969	969	969	969	0
126	20241021	185200	89272292	969	969	969	969	0
127	20241021	185100	89272292	969	969	969	969	0
128	20241021	185000	89272292	969	969	969	969	0
129	20241021	184900	89272292	969	969	969	969	0
130	20241021	184800	89272292	969	969	969	969	0
131	20241021	184700	89272292	969	969	969	969	0
132	20241021	184600	89272292	969	969	969	969	0
133	20241021	184500	89272292	969	969	969	969	0
134	20241021	184400	89272292	969	969	969	969	0
135	20241021	184300	89272292	969	969	969	969	0
136	20241021	184200	89272292	969	969	969	969	0
137	20241021	184100	89272292	969	969	969	969	0
138	20241021	184000	89272292	969	969	969	969	0
139	20241021	183900	89272292	969	969	969	969	0
140	20241021	183800	89272292	969	969	969	969	0
141	20241021	183700	89272292	969	969	969	969	0
142	20241021	183600	89272292	969	969	969	969	0
143	20241021	183500	89272292	969	969	969	969	0
144	20241021	183400	89272292	969	969	969	969	0
145	20241021	183300	89272292	969	969	969	969	0
146	20241021	183200	89272292	969	969	969	969	0
147	20241021	183100	89272292	969	969	969	969	0
148	20241021	183000	89272292	969	969	969	969	0
149	20241021	182900	89272292	969	969	969	969	0
150	20241021	182800	89272292	969	969	969	969	0
151	20241021	182700	89272292	969	969	969	969	0
152	20241021	182600	89272292	969	969	969	969	377
153	20241021	182500	89272292	969	969	969	969	0
154	20241021	182400	89272292	969	969	969	969	0
155	20241021	182300	89272292	969	969	969	969	0
156	20241021	182200	89272292	969	969	969	969	0
157	20241021	182100	89272292	969	969	969	969	0
158	20241021	182000	89272292	969	969	969	969	0
159	20241021	181900	89272292	969	969	969	969	0
160	20241021	181800	89272292	969	969	969	969	0
161	20241021	181700	89272292	969	969	969	969	0
162	20241021	181600	89272292	969	969	969	969	0
163	20241021	181500	89272292	969	969	969	969	0
164	20241021	181400	89272292	969	969	969	969	0
165	20241021	181300	89272292	969	969	969	969	0
166	20241021	181200	89272292	969	969	969	969	0
167	20241021	181100	89272292	969	969	969	969	0
168	20241021	181000	89272292	969	969	969	969	0
169	20241021	180900	89272292	969	969	969	969	0
170	20241021	180800	89272292	969	969	969	969	0
171	20241021	180700	89272292	969	969	969	969	0
172	20241021	180600	89272292	969	969	969	969	0
173	20241021	180500	89272292	969	969	969	969	0
174	20241021	180400	89272292	969	969	969	969	0
175	20241021	180300	89272292	969	969	969	969	0
176	20241021	180200	89272292	969	969	969	969	0
177	20241021	180100	89272292	969	969	969	969	0
178	20241021	180000	89272292	969	969	969	969	0
179	20241021	175900	89272292	969	969	969	969	0
180	20241021	175800	89272292	969	969	969	969	0
181	20241021	175700	89272292	969	969	969	969	0
182	20241021	175600	89272292	969	969	969	969	377
183	20241021	175500	89272292	969	969	969	969	0
184	20241021	175400	89272292	969	969	969	969	0
185	20241021	175300	89272292	969	969	969	969	0
186	20241021	175200	89272292	969	969	969	969	0
187	20241021	175100	89272292	969	969	969	969	0
188	20241021	175000	89272292	969	969	969	969	0
189	20241021	174900	89272292	969	969	969	969	0
190	20241021	174800	89272292	969	969	969	969	0
191	20241021	174700	89272292	969	969	969	969	0
192	20241021	174600	89272292	969	969	969	969	0
193	20241021	174500	89272292	969	969	969	969	0
194	20241021	174400	89272292	969	969	969	969	0
195	20241021	174300	89272292	969	969	969	969	0
196	20241021	174200	89272292	969	969	969	969	0
197	20241021	174100	89272292	969	969	969	969	0
198	20241021	174000	89272292	969	969	969	969	0
199	20241021	173900	89272292	969	969	969	969	0
200	20241021	173800	89272292	969	969	969	969	0
201	20241021	173700	89272292	969	969	969	969	0
202	20241021	173600	89272292	969	969	969	969	0
203	20241021	173500	89272292	969	969	969	969	0
204	20241021	173400	89272292	969	969	969	969	0
205	20241021	173300	89272292	969	969	969	969	0
206	20241021	173200	89272292	969	969	969	969	0
207	20241021	173100	89272292	969	969	969	969	0
208	20241021	173000	89272292	969	969	969	969	0
209	20241021	172900	89272292	969	969	969	969	0
210	20241021	172800	89272292	969	969	969	969	0
211	20241021	172700	89272292	969	969	969	969	0
212	20241021	172600	89272292	969	969	969	969	377
213	20241021	172500	89272292	969	969	969	969	0
214	20241021	172400	89272292	969	969	969	969	0
215	20241021	172300	89272292	969	969	969	969	0
216	20241021	172200	89272292	969	969	969	969	0
217	20241021	172100	89272292	969	969	969	969	0
218	20241021	172000	89272292	969	969	969	969	0
219	20241021	171900	89272292	969	969	969	969	0
220	20241021	171800	89272292	969	969	969	969	0
221	20241021	171700	89272292	969	969	969	969	0
222	20241021	171600	89272292	969	969	969	969	0
223	20241021	171500	89272292	969	969	969	969	0
224	20241021	171400	89272292	969	969	969	969	0
225	20241021	171300	89272292	969	969	969	969	0
226	20241021	171200	89272292	969	969	969	969	0
227	20241021	171100	89272292	969	969	969	969	0
228	20241021	171000	89272292	969	969	969	969	0
229	20241021	170900	89272292	969	969	969	969	0
230	20241021	170800	89272292	969	969	969	969	0
231	20241021	170700	89272292	969	969	969	969	0
232	20241021	170600	89272292	969	969	969	969	0
233	20241021	170500	89272292	969	969	969	969	0
234	20241021	170400	89272292	969	969	969	969	0
235	20241021	170300	89272292	969	969	969	969	0
236	20241021	170200	89272292	969	969	969	969	0
237	20241021	170100	89272292	969	969	969	969	0
238	20241021	170000	89272292	969	969	969	969	0
239	20241021	165900	89272292	969	969	969	969	0
240	20241021	165800	89272292	969	969	969	969	0
241	20241021	165700	89272292	969	969	969	969	0
242	20241021	165600	89272292	969	969	969	969	377
243	20241021	165500	89272292	969	969	969	969	0
244	20241021	165400	89272292	969	969	969	969	0
245	20241021	165300	89272292	969	969	969	969	0
246	20241021	165200	89272292	969	969	969	969	0
247	20241021	165100	89272292	969	969	969	969	0
248	20241021	165000	89272292	969	969	969	969	0
249	20241021	164900	89272292	969	969	969	969	0
250	20241021	164800	89272292	969	969	969	969	0
251	20241021	164700	89272292	969	969	969	969	0
252	20241021	164600	89272292	969	969	969	969	0
253	20241021	164500	89272292	969	969	969	969	0
254	20241021	164400	89272292	969	969	969	969	0
255	20241021	164300	89272292	969	969	969	969	0
256	20241021	164200	89272292	969	969	969	969	0
257	20241021	164100	89272292	969	969	969	969	0
258	20241021	164000	89272292	969	969	969	969	0
259	20241021	163900	89272292	969	969	969	969	0
260	20241021	163800	89272292	969	969	969	969	0
261	20241021	163700	89272292	969	969	969	969	0
262	20241021	163600	89272292	969	969	969	969	0
263	20241021	163500	89272292	969	969	969	969	0
264	20241021	163400	89272292	969	969	969	969	0
265	20241021	163300	89272292	969	969	969	969	0
266	20241021	163200	89272292	969	969	969	969	0
267	20241021	163100	89272292	969	969	969	969	0
268	20241021	163000	89272292	969	969	969	969	0
269	20241021	162900	89272292	969	969	969	969	0
270	20241021	162800	89272292	969	969	969	969	0
271	20241021	162700	89272292	969	969	969	969	0
272	20241021	162600	89272292	969	969	969	969	377
273	20241021	162500	89272292	969	969	969	969	0
274	20241021	162400	89272292	969	969	969	969	0
275	20241021	162300	89272292	969	969	969	969	0
276	20241021	162200	89272292	969	969	969	969	0
277	20241021	162100	89272292	969	969	969	969	0
278	20241021	162000	89272292	969	969	969	969	0
279	20241021	161900	89272292	969	969	969	969	0
280	20241021	161800	89272292	969	969	969	969	0
281	20241021	161700	89272292	969	969	969	969	0
282	20241021	161600	89272292	969	969	969	969	0
283	20241021	161500	89272292	969	969	969	969	0
284	20241021	161400	89272292	969	969	969	969	0
285	20241021	161300	89272292	969	969	969	969	0
286	20241021	161200	89272292	969	969	969	969	0
287	20241021	161100	89272292	969	969	969	969	0
288	20241021	161000	89272292	969	969	969	969	0
289	20241021	160900	89272292	969	969	969	969	0
290	20241021	160800	89272292	969	969	969	969	0
291	20241021	160700	89272292	969	969	969	969	0
292	20241021	160600	89272292	969	969	969	969	0
293	20241021	160500	89272292	969	969	969	969	0
294	20241021	160400	89272292	969	969	969	969	0
295	20241021	160300	89272292	969	969	969	969	0
296	20241021	160200	89272292	969	969	969	969	0
297	20241021	160100	89272292	969	969	969	969	0
298	20241021	160000	89272292	969	969	969	969	0
299	20241021	155900	89272292	969	969	969	969	0
300	20241021	155800	89272292	969	969	969	969	0
301	20241021	155700	89272292	969	969	969	969	0
302	20241021	155600	89272292	969	969	969	969	377
303	20241021	155500	89272292	969	969	969	969	0
304	20241021	155400	89272292	969	969	969	969	0
305	20241021	155300	89272292	969	969	969	969	0
306	20241021	155200	89272292	969	969	969	969	0
307	20241021	155100	89272292	969	969	969	969	0
308	20241021	155000	89272292	969	969	969	969	0
309	20241021	154900	89272292	969	969	969	969	0
310	20241021	154800	89272292	969	969	969	969	0
311	20241021	154700	89272292	969	969	969	969	0
312	20241021	154600	89272292	969	969	969	969	0
313	20241021	154500	89272292	969	969	969	969	0
314	20241021	154400	89272292	969	969	969	969	0
315	20241021	154300	89272292	969	969	969	969	0
316	20241021	154200	89272292	969	969	969	969	0
317	20241021	154100	89272292	969	969	969	969	0
318	20241021	154000	89272292	969	969	969	969	0
319	20241021	153900	89272292	969	969	969	969	0
320	20241021	153800	89272292	969	969	969	969	0
321	20241021	153700	89272292	969	969	969	969	0
322	20241021	153600	89272292	969	969	969	969	0
323	20241021	153500	89272292	969	969	969	969	0
324	20241021	153400	89272292	969	969	969	969	0
325	20241021	153300	89272292	969	969	969	969	0
326	20241021	153200	89272292	969	969	969	969	0
327	20241021	153100	89272292	969	969	969	969	0
328	20241021	153000	89272292	969	969	969	969	377
329	20241021	152900	88906979	976	976	976	976	0
330	20241021	152800	88906979	976	976	976	976	0
331	20241021	152700	88906979	976	976	976	976	0
332	20241021	152600	88906979	976	976	976	976	0
333	20241021	152500	88906979	976	976	976	976	0
334	20241021	152400	88906979	976	976	976	976	0
335	20241021	152300	88906979	976	976	976	976	0
336	20241021	152200	88906979	976	976	976	976	0
337	20241021	152100	88906979	976	976	976	976	0
338	20241021	152000	88906979	976	976	976	976	0
339	20241021	151900	88906979	976	976	976	976	201
340	20241021	151800	88710803	969	970	970	969	27
341	20241021	151700	88684639	976	974	976	974	642
342	20241021	151600	88058896	974	974	974	974	33
343	20241021	151500	88026754	974	974	974	974	0
344	20241021	151400	88026754	974	974	974	974	0
345	20241021	151300	88026754	974	974	974	974	10
346	20241021	151200	88017014	974	974	974	974	0
347	20241021	151100	88017014	974	974	974	974	0
348	20241021	151000	88017014	974	974	974	974	0
349	20241021	150900	88017014	974	974	974	974	0
350	20241021	150800	88017014	974	974	974	974	0
351	20241021	150700	88017014	974	973	974	973	1000
352	20241021	150600	87043604	974	974	974	974	0
353	20241021	150500	87043604	974	974	974	974	124
354	20241021	150400	86922828	968	970	970	968	200
355	20241021	150300	86729076	974	974	974	974	50
356	20241021	150200	86680376	974	974	974	974	20
357	20241021	150100	86660896	974	974	974	974	0
358	20241021	150000	86660896	974	974	974	974	0
359	20241021	145900	86660896	974	974	974	974	0
360	20241021	145800	86660896	974	974	974	974	21
361	20241021	145700	86640442	974	974	974	974	0
362	20241021	145600	86640442	974	974	974	974	0
363	20241021	145500	86640442	974	969	974	969	10287
364	20241021	145400	76672334	974	974	974	974	0
365	20241021	145300	76672334	974	974	974	974	1
366	20241021	145200	76671360	969	969	969	969	0
367	20241021	145100	76671360	969	969	969	969	90
368	20241021	145000	76584150	969	969	969	969	0
369	20241021	144900	76584150	969	969	969	969	0
370	20241021	144800	76584150	969	969	969	969	0
371	20241021	144700	76584150	969	969	969	969	0
372	20241021	144600	76584150	969	969	969	969	10
373	20241021	144500	76574460	974	974	974	974	393
374	20241021	144400	76191678	974	974	974	974	500
375	20241021	144300	75704678	974	974	974	974	1023
376	20241021	144200	74708276	975	974	975	974	434
377	20241021	144100	74285527	974	973	974	973	1151
378	20241021	144000	73165481	973	972	973	972	11
379	20241021	143900	73154779	973	973	973	973	0
380	20241021	143800	73154779	973	973	973	973	0
381	20241021	143700	73154779	973	973	973	973	0
382	20241021	143600	73154779	973	973	973	973	0
383	20241021	143500	73154779	973	973	973	973	10
384	20241021	143400	73145049	973	973	973	973	10
385	20241021	143300	73135319	973	973	973	973	10
386	20241021	143200	73125589	972	972	972	972	0
387	20241021	143100	73125589	972	972	972	972	0
388	20241021	143000	73125589	972	972	972	972	0
389	20241021	142900	73125589	972	972	972	972	510
390	20241021	142800	72629869	970	970	970	970	0
391	20241021	142700	72629869	970	970	970	970	0
392	20241021	142600	72629869	970	970	970	970	0
393	20241021	142500	72629869	970	970	970	970	1286
394	20241021	142400	71382449	970	970	970	970	0
395	20241021	142300	71382449	970	970	970	970	0
396	20241021	142200	71382449	970	970	970	970	0
397	20241021	142100	71382449	970	970	970	970	0
398	20241021	142000	71382449	970	970	970	970	0
399	20241021	141900	71382449	970	969	970	969	4780
400	20241021	141800	66745888	967	967	967	967	0
401	20241021	141700	66745888	967	968	968	967	1099
402	20241021	141600	65682415	968	968	968	968	100
403	20241021	141500	65585615	968	968	968	968	100
404	20241021	141400	65488815	967	967	967	967	0
405	20241021	141300	65488815	967	967	967	967	0
406	20241021	141200	65488815	967	967	967	967	0
407	20241021	141100	65488815	967	967	967	967	80
408	20241021	141000	65411455	967	967	967	967	0
409	20241021	140900	65411455	967	967	967	967	0
410	20241021	140800	65411455	967	967	967	967	1
411	20241021	140700	65410488	967	967	967	967	0
412	20241021	140600	65410488	967	967	967	967	0
413	20241021	140500	65410488	967	967	967	967	0
414	20241021	140400	65410488	967	967	967	967	0
415	20241021	140300	65410488	967	967	967	967	52
416	20241021	140200	65360204	967	967	967	967	4
417	20241021	140100	65356336	967	967	967	967	7
418	20241021	140000	65349567	966	966	966	966	1421
419	20241021	135900	63976881	967	967	967	967	0
420	20241021	135800	63976881	967	967	967	967	200
421	20241021	135700	63783481	969	969	969	969	0
422	20241021	135600	63783481	969	968	969	968	310
423	20241021	135500	63483191	969	969	969	969	141
424	20241021	135400	63346562	967	966	967	966	215
425	20241021	135300	63138757	967	967	967	967	0
426	20241021	135200	63138757	967	967	967	967	0
427	20241021	135100	63138757	967	967	967	967	92
428	20241021	135000	63049793	966	967	967	966	1669
429	20241021	134900	61437289	967	967	967	967	0
430	20241021	134800	61437289	967	967	967	967	400
431	20241021	134700	61050489	969	969	969	969	10
432	20241021	134600	61040799	967	967	967	967	0
433	20241021	134500	61040799	967	967	967	967	0
434	20241021	134400	61040799	967	967	967	967	7
435	20241021	134300	61034030	967	966	967	966	11
436	20241021	134200	61023394	966	966	966	966	0
437	20241021	134100	61023394	966	966	966	966	25
438	20241021	134000	60999244	967	967	967	967	150
439	20241021	133900	60854194	966	966	966	966	0
440	20241021	133800	60854194	966	966	966	966	3096
441	20241021	133700	57863458	970	970	970	970	1
442	20241021	133600	57862488	966	966	966	966	469
443	20241021	133500	57409434	966	966	966	966	0
444	20241021	133400	57409434	966	966	966	966	0
445	20241021	133300	57409434	966	966	966	966	0
446	20241021	133200	57409434	966	967	967	966	1340
447	20241021	133100	56114095	970	970	970	970	0
448	20241021	133000	56114095	970	970	970	970	0
449	20241021	132900	56114095	970	970	970	970	1
450	20241021	132800	56113125	967	967	967	967	0
451	20241021	132700	56113125	967	967	967	967	3
452	20241021	132600	56110224	967	968	968	967	1000
453	20241021	132500	55143222	966	966	966	966	0
454	20241021	132400	55143222	966	966	966	966	0
455	20241021	132300	55143222	966	966	966	966	0
456	20241021	132200	55143222	966	966	966	966	0
457	20241021	132100	55143222	966	966	966	966	0
458	20241021	132000	55143222	966	966	966	966	0
459	20241021	131900	55143222	966	966	966	966	0
460	20241021	131800	55143222	966	966	966	966	0
461	20241021	131700	55143222	966	966	966	966	381
462	20241021	131600	54775176	966	966	966	966	0
463	20241021	131500	54775176	966	966	966	966	0
464	20241021	131400	54775176	966	966	966	966	1000
465	20241021	131300	53809176	966	966	966	966	0
466	20241021	131200	53809176	966	966	966	966	0
467	20241021	131100	53809176	966	966	966	966	94
468	20241021	131000	53718372	966	966	966	966	5
469	20241021	130900	53713542	966	966	966	966	0
470	20241021	130800	53713542	966	966	966	966	0
471	20241021	130700	53713542	966	966	966	966	1
472	20241021	130600	53712576	967	967	967	967	0
473	20241021	130500	53712576	967	967	967	967	0
474	20241021	130400	53712576	967	967	967	967	0
475	20241021	130300	53712576	967	967	967	967	0
476	20241021	130200	53712576	967	967	967	967	0
477	20241021	130100	53712576	967	967	967	967	0
478	20241021	130000	53712576	967	967	967	967	360
479	20241021	125900	53364456	970	970	970	970	0
480	20241021	125800	53364456	970	970	970	970	0
481	20241021	125700	53364456	970	969	970	969	1000
482	20241021	125600	52394588	970	970	970	970	0
483	20241021	125500	52394588	970	970	970	970	0
484	20241021	125400	52394588	970	970	970	970	0
485	20241021	125300	52394588	970	970	970	970	0
486	20241021	125200	52394588	970	970	970	970	0
487	20241021	125100	52394588	970	970	970	970	0
488	20241021	125000	52394588	970	970	970	970	0
489	20241021	124900	52394588	970	970	970	970	0
490	20241021	124800	52394588	970	970	970	970	0
491	20241021	124700	52394588	970	970	970	970	0
492	20241021	124600	52394588	970	970	970	970	0
493	20241021	124500	52394588	970	970	970	970	0
494	20241021	124400	52394588	970	970	970	970	0
495	20241021	124300	52394588	970	970	970	970	0
496	20241021	124200	52394588	970	970	970	970	0
497	20241021	124100	52394588	970	970	970	970	154
498	20241021	124000	52245208	970	969	970	969	460
499	20241021	123900	51799464	969	969	969	969	100
500	20241021	123800	51702564	969	969	969	969	0
501	20241021	123700	51702564	969	969	969	969	0
502	20241021	123600	51702564	969	969	969	969	0
503	20241021	123500	51702564	969	969	969	969	0
504	20241021	123400	51702564	969	969	969	969	0
505	20241021	123300	51702564	969	969	969	969	20
506	20241021	123200	51683184	969	969	969	969	2
507	20241021	123100	51681246	970	970	970	970	0
508	20241021	123000	51681246	970	970	970	970	0
509	20241021	122900	51681246	970	970	970	970	0
510	20241021	122800	51681246	970	970	970	970	0
511	20241021	122700	51681246	970	970	970	970	0
512	20241021	122600	51681246	970	970	970	970	0
513	20241021	122500	51681246	970	970	970	970	3
514	20241021	122400	51678336	967	967	967	967	156
515	20241021	122300	51527484	970	970	970	970	0
516	20241021	122200	51527484	970	970	970	970	306
517	20241021	122100	51230664	967	967	967	967	144
518	20241021	122000	51091416	967	970	970	967	3
519	20241021	121900	51088512	965	965	965	965	1017
520	20241021	121800	50107107	965	965	965	965	1
521	20241021	121700	50106142	970	970	970	970	0
522	20241021	121600	50106142	970	970	970	970	1
523	20241021	121500	50105172	966	966	966	966	120
524	20241021	121400	49989252	966	966	966	966	0
525	20241021	121300	49989252	966	966	966	966	0
526	20241021	121200	49989252	966	966	966	966	0
527	20241021	121100	49989252	966	966	966	966	0
528	20241021	121000	49989252	966	966	966	966	0
529	20241021	120900	49989252	966	966	966	966	0
530	20241021	120800	49989252	966	966	966	966	0
531	20241021	120700	49989252	966	966	966	966	2195
532	20241021	120600	47868882	966	966	966	966	0
533	20241021	120500	47868882	966	966	966	966	0
534	20241021	120400	47868882	966	966	966	966	0
535	20241021	120300	47868882	966	966	966	966	70
536	20241021	120200	47801262	970	970	970	970	0
537	20241021	120100	47801262	970	970	970	970	0
538	20241021	120000	47801262	970	970	970	970	1
539	20241021	115900	47800292	966	966	966	966	0
540	20241021	115800	47800292	966	966	966	966	0
541	20241021	115700	47800292	966	966	966	966	0
542	20241021	115600	47800292	966	966	966	966	0
543	20241021	115500	47800292	966	966	966	966	3
544	20241021	115400	47797394	966	966	966	966	700
545	20241021	115300	47121194	970	970	970	970	0
546	20241021	115200	47121194	970	970	970	970	0
547	20241021	115100	47121194	970	966	970	966	2381
548	20241021	115000	44821144	973	973	973	973	1
549	20241021	114900	44820171	966	966	966	966	3
550	20241021	114800	44817273	973	966	973	966	154
551	20241021	114700	44667653	967	967	967	967	0
552	20241021	114600	44667653	967	969	969	967	4000
553	20241021	114500	40796352	969	969	969	969	0
554	20241021	114400	40796352	969	969	969	969	1
555	20241021	114300	40795383	969	969	969	969	4
556	20241021	114200	40791507	969	969	969	969	0
557	20241021	114100	40791507	969	969	969	969	0
558	20241021	114000	40791507	969	969	969	969	0
559	20241021	113900	40791507	969	969	969	969	0
560	20241021	113800	40791507	969	969	969	969	0
561	20241021	113700	40791507	969	969	969	969	4
562	20241021	113600	40787631	972	972	972	972	0
563	20241021	113500	40787631	972	972	972	972	0
564	20241021	113400	40787631	972	972	972	972	0
565	20241021	113300	40787631	972	972	972	972	0
566	20241021	113200	40787631	972	972	972	972	51
567	20241021	113100	40738059	969	969	969	969	4
568	20241021	113000	40734183	972	972	972	972	342
569	20241021	112900	40401759	969	969	969	969	0
570	20241021	112800	40401759	969	969	969	969	0
571	20241021	112700	40401759	969	969	969	969	0
572	20241021	112600	40401759	969	969	969	969	4
573	20241021	112500	40397883	972	972	972	972	0
574	20241021	112400	40397883	972	972	972	972	10
575	20241021	112300	40388163	969	969	969	969	0
576	20241021	112200	40388163	969	969	969	969	0
577	20241021	112100	40388163	969	969	969	969	0
578	20241021	112000	40388163	969	973	973	969	5
579	20241021	111900	40383314	969	969	969	969	0
580	20241021	111800	40383314	969	969	969	969	0
581	20241021	111700	40383314	969	969	969	969	0
582	20241021	111600	40383314	969	969	969	969	0
583	20241021	111500	40383314	969	969	969	969	4
584	20241021	111400	40379438	969	969	969	969	0
585	20241021	111300	40379438	969	969	969	969	0
586	20241021	111200	40379438	969	969	969	969	0
587	20241021	111100	40379438	969	969	969	969	0
588	20241021	111000	40379438	969	969	969	969	0
589	20241021	110900	40379438	969	970	970	969	4
590	20241021	110800	40375561	973	973	973	973	0
591	20241021	110700	40375561	973	973	973	973	0
592	20241021	110600	40375561	973	973	973	973	0
593	20241021	110500	40375561	973	973	973	973	0
594	20241021	110400	40375561	973	973	973	973	61
595	20241021	110300	40316208	969	969	969	969	4
596	20241021	110200	40312332	973	973	973	973	0
597	20241021	110100	40312332	973	969	973	969	12
598	20241021	110000	40300700	973	972	973	972	29
599	20241021	105900	40272487	970	970	970	970	71
600	20241021	105800	40203617	969	968	970	968	25
601	20241021	105700	40179386	969	969	969	969	0
602	20241021	105600	40179386	969	968	969	968	4
603	20241021	105500	40175512	968	968	968	968	0
604	20241021	105400	40175512	968	968	968	968	0
605	20241021	105300	40175512	968	968	968	968	0
606	20241021	105200	40175512	968	968	968	968	4
607	20241021	105100	40171640	968	968	968	968	0
608	20241021	105000	40171640	968	968	968	968	0
609	20241021	104900	40171640	968	968	968	968	0
610	20241021	104800	40171640	968	968	968	968	0
611	20241021	104700	40171640	968	968	968	968	0
612	20241021	104600	40171640	968	968	968	968	4
613	20241021	104500	40167768	974	974	974	974	0
614	20241021	104400	40167768	974	974	974	974	0
615	20241021	104300	40167768	974	974	974	974	0
616	20241021	104200	40167768	974	974	974	974	0
617	20241021	104100	40167768	974	968	974	968	5
618	20241021	104000	40162922	970	970	970	970	354
619	20241021	103900	39819542	970	970	970	970	1
620	20241021	103800	39818572	970	970	970	970	0
621	20241021	103700	39818572	970	970	970	970	0
622	20241021	103600	39818572	970	970	970	970	0
623	20241021	103500	39818572	970	970	970	970	4
624	20241021	103400	39814692	969	969	969	969	0
625	20241021	103300	39814692	969	969	969	969	0
626	20241021	103200	39814692	969	971	971	969	1760
627	20241021	103100	38108652	969	969	969	969	0
628	20241021	103000	38108652	969	969	969	969	4
629	20241021	102900	38104776	975	975	975	975	1
630	20241021	102800	38103801	975	975	975	975	0
631	20241021	102700	38103801	975	975	975	975	0
632	20241021	102600	38103801	975	975	975	975	0
633	20241021	102500	38103801	975	975	975	975	0
634	20241021	102400	38103801	975	969	975	969	5
635	20241021	102300	38098950	975	975	975	975	1
636	20241021	102200	38097975	974	974	974	974	940
637	20241021	102100	37182415	974	970	974	970	2679
638	20241021	102000	34583781	974	974	974	974	0
639	20241021	101900	34583781	974	974	974	974	1
640	20241021	101800	34582807	970	970	970	970	4
641	20241021	101700	34578927	974	974	974	974	0
642	20241021	101600	34578927	974	974	974	974	0
643	20241021	101500	34578927	974	974	974	974	1
644	20241021	101400	34577953	973	973	973	973	267
645	20241021	101300	34318162	973	973	973	973	1
646	20241021	101200	34317189	967	967	967	967	4
647	20241021	101100	34313321	973	971	973	971	230
648	20241021	101000	34089789	972	972	972	972	0
649	20241021	100900	34089789	972	972	972	972	460
650	20241021	100800	33642669	972	972	972	972	11
651	20241021	100700	33631977	967	967	967	967	4
652	20241021	100600	33628109	972	972	972	972	1
653	20241021	100500	33627137	972	970	972	970	324
654	20241021	100400	33312382	970	967	970	967	1452
655	20241021	100300	31904368	970	970	970	970	1
656	20241021	100200	31903398	970	970	970	970	1
657	20241021	100100	31902428	967	968	968	967	4
658	20241021	100000	31898559	969	969	969	969	197
659	20241021	095900	31707666	968	967	968	967	134
660	20241021	095800	31577971	966	966	966	966	1421
661	20241021	095700	30205285	966	965	966	965	2678
662	20241021	095600	27621014	963	963	963	963	4
663	20241021	095500	27617162	965	965	965	965	0
664	20241021	095400	27617162	965	965	965	965	1
665	20241021	095300	27616197	965	965	965	965	0
666	20241021	095200	27616197	965	965	965	965	1
667	20241021	095100	27615232	966	966	966	966	41
668	20241021	095000	27575626	966	966	966	963	319
669	20241021	094900	27267484	966	966	966	966	2
670	20241021	094800	27265552	965	965	965	965	0
671	20241021	094700	27265552	965	965	965	965	1522
672	20241021	094600	25796822	965	964	965	964	234
673	20241021	094500	25571229	963	963	963	963	79
674	20241021	094400	25495152	959	959	959	959	149
675	20241021	094300	25352261	959	959	959	959	0
676	20241021	094200	25352261	959	959	959	959	0
677	20241021	094100	25352261	959	962	962	959	19
678	20241021	094000	25333992	957	957	957	957	12
679	20241021	093900	25322508	957	957	957	957	0
680	20241021	093800	25322508	957	957	957	957	904
681	20241021	093700	24457380	962	962	962	962	1
682	20241021	093600	24456418	955	964	964	955	5112
683	20241021	093500	19554932	965	965	965	965	1000
684	20241021	093400	18589932	964	964	964	964	0
685	20241021	093300	18589932	964	964	964	964	4
686	20241021	093200	18586076	963	963	963	963	0
687	20241021	093100	18586076	963	963	963	963	0
688	20241021	093000	18586076	963	963	963	963	0
689	20241021	092900	18586076	963	963	963	963	0
690	20241021	092800	18586076	963	964	964	963	10
691	20241021	092700	18576445	963	964	964	963	26
692	20241021	092600	18551385	965	965	965	965	6
693	20241021	092500	18545595	965	965	965	965	2
694	20241021	092400	18543665	961	961	961	961	0
695	20241021	092300	18543665	961	961	961	961	0
696	20241021	092200	18543665	961	962	962	961	859
697	20241021	092100	17717311	962	962	962	962	31
698	20241021	092000	17687489	962	962	962	962	67
699	20241021	091900	17623035	962	965	965	962	538
700	20241021	091800	17105312	961	961	961	961	0
701	20241021	091700	17105312	961	961	961	961	3529
702	20241021	091600	13713943	961	965	965	961	124
703	20241021	091500	13594378	961	961	961	961	0
704	20241021	091400	13594378	961	966	966	961	2181
705	20241021	091300	11497352	966	966	966	966	1
706	20241021	091200	11496386	966	965	966	963	37
707	20241021	091100	11460716	966	966	966	966	3
708	20241021	091000	11457818	962	965	965	962	987
709	20241021	090900	10508282	965	965	965	965	52
710	20241021	090800	10458102	966	966	966	966	30
711	20241021	090700	10429122	966	966	966	966	3
712	20241021	090600	10426224	966	964	966	962	4302
713	20241021	090500	6273629	964	963	964	963	218
714	20241021	090400	6063694	964	964	964	964	0
715	20241021	090300	6063694	964	964	964	961	496
716	20241021	090200	5586376	966	960	966	960	201
717	20241021	090100	5392929	959	961	961	950	4216
718	20241021	090000	1378136	962	962	962	962	1294