KissMeData/104040/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201300	161489894	979	979	979	979	3481
3	20241021	201200	161489894	979	979	979	979	0
4	20241021	201100	161489894	979	979	979	979	0
5	20241021	201000	161489894	979	979	979	979	0
6	20241021	200900	161489894	979	979	979	979	0
7	20241021	200800	161489894	979	979	979	979	0
8	20241021	200700	161489894	979	979	979	979	0
9	20241021	200600	161489894	979	979	979	979	0
10	20241021	200500	161489894	979	979	979	979	0
11	20241021	200400	161489894	979	979	979	979	0
12	20241021	200300	161489894	979	979	979	979	0
13	20241021	200200	161489894	979	979	979	979	0
14	20241021	200100	161489894	979	979	979	979	0
15	20241021	200000	161489894	979	979	979	979	0
16	20241021	195900	161489894	979	979	979	979	0
17	20241021	195800	161489894	979	979	979	979	0
18	20241021	195700	161489894	979	979	979	979	0
19	20241021	195600	161489894	979	979	979	979	0
20	20241021	195500	161489894	979	979	979	979	0
21	20241021	195400	161489894	979	979	979	979	0
22	20241021	195300	161489894	979	979	979	979	0
23	20241021	195200	161489894	979	979	979	979	0
24	20241021	195100	161489894	979	979	979	979	0
25	20241021	195000	161489894	979	979	979	979	0
26	20241021	194900	161489894	979	979	979	979	0
27	20241021	194800	161489894	979	979	979	979	0
28	20241021	194700	161489894	979	979	979	979	0
29	20241021	194600	161489894	979	979	979	979	0
30	20241021	194500	161489894	979	979	979	979	0
31	20241021	194400	161489894	979	979	979	979	0
32	20241021	194300	161489894	979	979	979	979	3481
33	20241021	194200	161489894	979	979	979	979	0
34	20241021	194100	161489894	979	979	979	979	0
35	20241021	194000	161489894	979	979	979	979	0
36	20241021	193900	161489894	979	979	979	979	0
37	20241021	193800	161489894	979	979	979	979	0
38	20241021	193700	161489894	979	979	979	979	0
39	20241021	193600	161489894	979	979	979	979	0
40	20241021	193500	161489894	979	979	979	979	0
41	20241021	193400	161489894	979	979	979	979	0
42	20241021	193300	161489894	979	979	979	979	0
43	20241021	193200	161489894	979	979	979	979	0
44	20241021	193100	161489894	979	979	979	979	0
45	20241021	193000	161489894	979	979	979	979	0
46	20241021	192900	161489894	979	979	979	979	0
47	20241021	192800	161489894	979	979	979	979	0
48	20241021	192700	161489894	979	979	979	979	0
49	20241021	192600	161489894	979	979	979	979	0
50	20241021	192500	161489894	979	979	979	979	0
51	20241021	192400	161489894	979	979	979	979	0
52	20241021	192300	161489894	979	979	979	979	0
53	20241021	192200	161489894	979	979	979	979	0
54	20241021	192100	161489894	979	979	979	979	0
55	20241021	192000	161489894	979	979	979	979	0
56	20241021	191900	161489894	979	979	979	979	0
57	20241021	191800	161489894	979	979	979	979	0
58	20241021	191700	161489894	979	979	979	979	0
59	20241021	191600	161489894	979	979	979	979	0
60	20241021	191500	161489894	979	979	979	979	0
61	20241021	191400	161489894	979	979	979	979	0
62	20241021	191300	161489894	979	979	979	979	3481
63	20241021	191200	161489894	979	979	979	979	0
64	20241021	191100	161489894	979	979	979	979	0
65	20241021	191000	161489894	979	979	979	979	0
66	20241021	190900	161489894	979	979	979	979	0
67	20241021	190800	161489894	979	979	979	979	0
68	20241021	190700	161489894	979	979	979	979	0
69	20241021	190600	161489894	979	979	979	979	0
70	20241021	190500	161489894	979	979	979	979	0
71	20241021	190400	161489894	979	979	979	979	0
72	20241021	190300	161489894	979	979	979	979	0
73	20241021	190200	161489894	979	979	979	979	0
74	20241021	190100	161489894	979	979	979	979	0
75	20241021	190000	161489894	979	979	979	979	0
76	20241021	185900	161489894	979	979	979	979	0
77	20241021	185800	161489894	979	979	979	979	0
78	20241021	185700	161489894	979	979	979	979	0
79	20241021	185600	161489894	979	979	979	979	0
80	20241021	185500	161489894	979	979	979	979	0
81	20241021	185400	161489894	979	979	979	979	0
82	20241021	185300	161489894	979	979	979	979	0
83	20241021	185200	161489894	979	979	979	979	0
84	20241021	185100	161489894	979	979	979	979	0
85	20241021	185000	161489894	979	979	979	979	0
86	20241021	184900	161489894	979	979	979	979	0
87	20241021	184800	161489894	979	979	979	979	0
88	20241021	184700	161489894	979	979	979	979	0
89	20241021	184600	161489894	979	979	979	979	0
90	20241021	184500	161489894	979	979	979	979	0
91	20241021	184400	161489894	979	979	979	979	0
92	20241021	184300	161489894	979	979	979	979	3481
93	20241021	184200	161489894	979	979	979	979	0
94	20241021	184100	161489894	979	979	979	979	0
95	20241021	184000	161489894	979	979	979	979	0
96	20241021	183900	161489894	979	979	979	979	0
97	20241021	183800	161489894	979	979	979	979	0
98	20241021	183700	161489894	979	979	979	979	0
99	20241021	183600	161489894	979	979	979	979	0
100	20241021	183500	161489894	979	979	979	979	0
101	20241021	183400	161489894	979	979	979	979	0
102	20241021	183300	161489894	979	979	979	979	0
103	20241021	183200	161489894	979	979	979	979	0
104	20241021	183100	161489894	979	979	979	979	0
105	20241021	183000	161489894	979	979	979	979	0
106	20241021	182900	161489894	979	979	979	979	0
107	20241021	182800	161489894	979	979	979	979	0
108	20241021	182700	161489894	979	979	979	979	0
109	20241021	182600	161489894	979	979	979	979	0
110	20241021	182500	161489894	979	979	979	979	0
111	20241021	182400	161489894	979	979	979	979	0
112	20241021	182300	161489894	979	979	979	979	0
113	20241021	182200	161489894	979	979	979	979	0
114	20241021	182100	161489894	979	979	979	979	0
115	20241021	182000	161489894	979	979	979	979	0
116	20241021	181900	161489894	979	979	979	979	0
117	20241021	181800	161489894	979	979	979	979	0
118	20241021	181700	161489894	979	979	979	979	0
119	20241021	181600	161489894	979	979	979	979	0
120	20241021	181500	161489894	979	979	979	979	0
121	20241021	181400	161489894	979	979	979	979	0
122	20241021	181300	161489894	979	979	979	979	3481
123	20241021	181200	161489894	979	979	979	979	0
124	20241021	181100	161489894	979	979	979	979	0
125	20241021	181000	161489894	979	979	979	979	0
126	20241021	180900	161489894	979	979	979	979	0
127	20241021	180800	161489894	979	979	979	979	0
128	20241021	180700	161489894	979	979	979	979	0
129	20241021	180600	161489894	979	979	979	979	0
130	20241021	180500	161489894	979	979	979	979	0
131	20241021	180400	161489894	979	979	979	979	0
132	20241021	180300	161489894	979	979	979	979	0
133	20241021	180200	161489894	979	979	979	979	0
134	20241021	180100	161489894	979	979	979	979	0
135	20241021	180000	161489894	979	979	979	979	0
136	20241021	175900	161489894	979	979	979	979	0
137	20241021	175800	161489894	979	979	979	979	0
138	20241021	175700	161489894	979	979	979	979	0
139	20241021	175600	161489894	979	979	979	979	0
140	20241021	175500	161489894	979	979	979	979	0
141	20241021	175400	161489894	979	979	979	979	0
142	20241021	175300	161489894	979	979	979	979	0
143	20241021	175200	161489894	979	979	979	979	0
144	20241021	175100	161489894	979	979	979	979	0
145	20241021	175000	161489894	979	979	979	979	0
146	20241021	174900	161489894	979	979	979	979	0
147	20241021	174800	161489894	979	979	979	979	0
148	20241021	174700	161489894	979	979	979	979	0
149	20241021	174600	161489894	979	979	979	979	0
150	20241021	174500	161489894	979	979	979	979	0
151	20241021	174400	161489894	979	979	979	979	0
152	20241021	174300	161489894	979	979	979	979	3481
153	20241021	174200	161489894	979	979	979	979	0
154	20241021	174100	161489894	979	979	979	979	0
155	20241021	174000	161489894	979	979	979	979	0
156	20241021	173900	161489894	979	979	979	979	0
157	20241021	173800	161489894	979	979	979	979	0
158	20241021	173700	161489894	979	979	979	979	0
159	20241021	173600	161489894	979	979	979	979	0
160	20241021	173500	161489894	979	979	979	979	0
161	20241021	173400	161489894	979	979	979	979	0
162	20241021	173300	161489894	979	979	979	979	0
163	20241021	173200	161489894	979	979	979	979	0
164	20241021	173100	161489894	979	979	979	979	0
165	20241021	173000	161489894	979	979	979	979	0
166	20241021	172900	161489894	979	979	979	979	0
167	20241021	172800	161489894	979	979	979	979	0
168	20241021	172700	161489894	979	979	979	979	0
169	20241021	172600	161489894	979	979	979	979	0
170	20241021	172500	161489894	979	979	979	979	0
171	20241021	172400	161489894	979	979	979	979	0
172	20241021	172300	161489894	979	979	979	979	0
173	20241021	172200	161489894	979	979	979	979	0
174	20241021	172100	161489894	979	979	979	979	0
175	20241021	172000	161489894	979	979	979	979	0
176	20241021	171900	161489894	979	979	979	979	0
177	20241021	171800	161489894	979	979	979	979	0
178	20241021	171700	161489894	979	979	979	979	0
179	20241021	171600	161489894	979	979	979	979	0
180	20241021	171500	161489894	979	979	979	979	0
181	20241021	171400	161489894	979	979	979	979	0
182	20241021	171300	161489894	979	979	979	979	3481
183	20241021	171200	161489894	979	979	979	979	0
184	20241021	171100	161489894	979	979	979	979	0
185	20241021	171000	161489894	979	979	979	979	0
186	20241021	170900	161489894	979	979	979	979	0
187	20241021	170800	161489894	979	979	979	979	0
188	20241021	170700	161489894	979	979	979	979	0
189	20241021	170600	161489894	979	979	979	979	0
190	20241021	170500	161489894	979	979	979	979	0
191	20241021	170400	161489894	979	979	979	979	0
192	20241021	170300	161489894	979	979	979	979	0
193	20241021	170200	161489894	979	979	979	979	0
194	20241021	170100	161489894	979	979	979	979	0
195	20241021	170000	161489894	979	979	979	979	0
196	20241021	165900	161489894	979	979	979	979	0
197	20241021	165800	161489894	979	979	979	979	0
198	20241021	165700	161489894	979	979	979	979	0
199	20241021	165600	161489894	979	979	979	979	0
200	20241021	165500	161489894	979	979	979	979	0
201	20241021	165400	161489894	979	979	979	979	0
202	20241021	165300	161489894	979	979	979	979	0
203	20241021	165200	161489894	979	979	979	979	0
204	20241021	165100	161489894	979	979	979	979	0
205	20241021	165000	161489894	979	979	979	979	0
206	20241021	164900	161489894	979	979	979	979	0
207	20241021	164800	161489894	979	979	979	979	0
208	20241021	164700	161489894	979	979	979	979	0
209	20241021	164600	161489894	979	979	979	979	0
210	20241021	164500	161489894	979	979	979	979	0
211	20241021	164400	161489894	979	979	979	979	0
212	20241021	164300	161489894	979	979	979	979	3481
213	20241021	164200	161489894	979	979	979	979	0
214	20241021	164100	161489894	979	979	979	979	0
215	20241021	164000	161489894	979	979	979	979	0
216	20241021	163900	161489894	979	979	979	979	0
217	20241021	163800	161489894	979	979	979	979	0
218	20241021	163700	161489894	979	979	979	979	0
219	20241021	163600	161489894	979	979	979	979	0
220	20241021	163500	161489894	979	979	979	979	0
221	20241021	163400	161489894	979	979	979	979	0
222	20241021	163300	161489894	979	979	979	979	0
223	20241021	163200	161489894	979	979	979	979	0
224	20241021	163100	161489894	979	979	979	979	0
225	20241021	163000	161489894	979	979	979	979	0
226	20241021	162900	161489894	979	979	979	979	0
227	20241021	162800	161489894	979	979	979	979	0
228	20241021	162700	161489894	979	979	979	979	0
229	20241021	162600	161489894	979	979	979	979	0
230	20241021	162500	161489894	979	979	979	979	0
231	20241021	162400	161489894	979	979	979	979	0
232	20241021	162300	161489894	979	979	979	979	0
233	20241021	162200	161489894	979	979	979	979	0
234	20241021	162100	161489894	979	979	979	979	0
235	20241021	162000	161489894	979	979	979	979	0
236	20241021	161900	161489894	979	979	979	979	0
237	20241021	161800	161489894	979	979	979	979	0
238	20241021	161700	161489894	979	979	979	979	0
239	20241021	161600	161489894	979	979	979	979	0
240	20241021	161500	161489894	979	979	979	979	0
241	20241021	161400	161489894	979	979	979	979	0
242	20241021	161300	161489894	979	979	979	979	3481
243	20241021	161200	161489894	979	979	979	979	0
244	20241021	161100	161489894	979	979	979	979	0
245	20241021	161000	161489894	979	979	979	979	0
246	20241021	160900	161489894	979	979	979	979	0
247	20241021	160800	161489894	979	979	979	979	0
248	20241021	160700	161489894	979	979	979	979	0
249	20241021	160600	161489894	979	979	979	979	0
250	20241021	160500	161489894	979	979	979	979	0
251	20241021	160400	161489894	979	979	979	979	0
252	20241021	160300	161489894	979	979	979	979	0
253	20241021	160200	161489894	979	979	979	979	0
254	20241021	160100	161489894	979	979	979	979	0
255	20241021	160000	161489894	979	979	979	979	0
256	20241021	155900	161489894	979	979	979	979	0
257	20241021	155800	161489894	979	979	979	979	0
258	20241021	155700	161489894	979	979	979	979	0
259	20241021	155600	161489894	979	979	979	979	0
260	20241021	155500	161489894	979	979	979	979	0
261	20241021	155400	161489894	979	979	979	979	0
262	20241021	155300	161489894	979	979	979	979	0
263	20241021	155200	161489894	979	979	979	979	0
264	20241021	155100	161489894	979	979	979	979	0
265	20241021	155000	161489894	979	979	979	979	0
266	20241021	154900	161489894	979	979	979	979	0
267	20241021	154800	161489894	979	979	979	979	0
268	20241021	154700	161489894	979	979	979	979	0
269	20241021	154600	161489894	979	979	979	979	0
270	20241021	154500	161489894	979	979	979	979	0
271	20241021	154400	161489894	979	979	979	979	0
272	20241021	154300	161489894	979	979	979	979	3481
273	20241021	154200	161489894	979	979	979	979	0
274	20241021	154100	161489894	979	979	979	979	0
275	20241021	154000	161489894	979	979	979	979	0
276	20241021	153900	161489894	979	979	979	979	0
277	20241021	153800	161489894	979	979	979	979	0
278	20241021	153700	161489894	979	979	979	979	0
279	20241021	153600	161489894	979	979	979	979	0
280	20241021	153500	161489894	979	979	979	979	0
281	20241021	153400	161489894	979	979	979	979	0
282	20241021	153300	161489894	979	979	979	979	0
283	20241021	153200	161489894	979	979	979	979	0
284	20241021	153100	161489894	979	979	979	979	0
285	20241021	153000	161489894	979	979	979	979	3481
286	20241021	152900	158081995	977	977	977	977	0
287	20241021	152800	158081995	977	977	977	977	0
288	20241021	152700	158081995	977	977	977	977	0
289	20241021	152600	158081995	977	977	977	977	0
290	20241021	152500	158081995	977	977	977	977	0
291	20241021	152400	158081995	977	977	977	977	0
292	20241021	152300	158081995	977	977	977	977	0
293	20241021	152200	158081995	977	977	977	977	0
294	20241021	152100	158081995	977	977	977	977	0
295	20241021	152000	158081995	977	977	977	977	0
296	20241021	151900	158081995	977	977	977	977	0
297	20241021	151800	158081995	977	977	977	977	2
298	20241021	151700	158080041	978	978	978	978	0
299	20241021	151600	158080041	978	978	978	978	3
300	20241021	151500	158077107	979	979	979	979	0
301	20241021	151400	158077107	979	979	979	979	0
302	20241021	151300	158077107	979	979	979	979	0
303	20241021	151200	158077107	979	979	979	979	0
304	20241021	151100	158077107	979	979	979	979	0
305	20241021	151000	158077107	979	979	979	979	0
306	20241021	150900	158077107	979	979	979	979	0
307	20241021	150800	158077107	979	979	979	979	0
308	20241021	150700	158077107	979	979	979	979	0
309	20241021	150600	158077107	979	979	979	979	0
310	20241021	150500	158077107	979	979	979	979	40
311	20241021	150400	158037947	979	979	979	979	0
312	20241021	150300	158037947	979	979	979	979	1
313	20241021	150200	158036968	976	976	976	976	0
314	20241021	150100	158036968	976	976	976	976	70
315	20241021	150000	157968648	976	977	977	976	5910
316	20241021	145900	152196365	976	976	976	976	0
317	20241021	145800	152196365	976	976	976	976	515
318	20241021	145700	151693725	977	977	977	977	0
319	20241021	145600	151693725	977	977	977	977	0
320	20241021	145500	151693725	977	977	977	977	1081
321	20241021	145400	150637588	977	977	977	977	400
322	20241021	145300	150246788	977	977	977	977	0
323	20241021	145200	150246788	977	977	977	977	2981
324	20241021	145100	147334351	978	978	978	978	0
325	20241021	145000	147334351	978	978	978	978	5
326	20241021	144900	147329461	977	977	977	977	156
327	20241021	144800	147177049	978	978	978	978	555
328	20241021	144700	146634259	978	978	978	978	0
329	20241021	144600	146634259	978	978	978	978	0
330	20241021	144500	146634259	978	978	978	978	0
331	20241021	144400	146634259	978	978	978	978	0
332	20241021	144300	146634259	978	978	978	978	0
333	20241021	144200	146634259	978	978	978	978	300
334	20241021	144100	146340859	978	978	978	978	0
335	20241021	144000	146340859	978	978	978	978	0
336	20241021	143900	146340859	978	978	978	978	0
337	20241021	143800	146340859	978	978	978	978	27
338	20241021	143700	146314453	978	978	978	978	0
339	20241021	143600	146314453	978	978	978	978	0
340	20241021	143500	146314453	978	978	978	978	0
341	20241021	143400	146314453	978	979	979	978	392
342	20241021	143300	145931067	978	979	979	978	700
343	20241021	143200	145246457	977	977	977	977	0
344	20241021	143100	145246457	977	977	977	977	0
345	20241021	143000	145246457	977	977	977	977	0
346	20241021	142900	145246457	977	977	977	977	0
347	20241021	142800	145246457	977	977	977	977	0
348	20241021	142700	145246457	977	977	977	977	0
349	20241021	142600	145246457	977	977	977	977	0
350	20241021	142500	145246457	977	977	977	977	0
351	20241021	142400	145246457	977	978	978	977	4008
352	20241021	142300	141329295	977	977	977	977	0
353	20241021	142200	141329295	977	979	979	977	6439
354	20241021	142100	135034362	979	979	979	979	100
355	20241021	142000	134936462	978	978	978	978	0
356	20241021	141900	134936462	978	978	978	978	0
357	20241021	141800	134936462	978	984	984	978	10000
358	20241021	141700	125141755	988	988	988	988	0
359	20241021	141600	125141755	988	988	988	988	0
360	20241021	141500	125141755	988	988	988	988	0
361	20241021	141400	125141755	988	988	988	988	0
362	20241021	141300	125141755	988	988	988	988	0
363	20241021	141200	125141755	988	988	988	988	0
364	20241021	141100	125141755	988	988	988	988	0
365	20241021	141000	125141755	988	988	988	988	0
366	20241021	140900	125141755	988	988	988	988	1
367	20241021	140800	125140767	988	988	988	988	0
368	20241021	140700	125140767	988	988	988	988	0
369	20241021	140600	125140767	988	985	988	985	5
370	20241021	140500	125135836	985	985	985	985	284
371	20241021	140400	124856096	986	986	986	986	1011
372	20241021	140300	123859250	987	987	987	987	574
373	20241021	140200	123292712	988	988	988	988	0
374	20241021	140100	123292712	988	988	988	988	0
375	20241021	140000	123292712	988	988	988	988	0
376	20241021	135900	123292712	988	988	988	988	0
377	20241021	135800	123292712	988	988	988	988	0
378	20241021	135700	123292712	988	988	988	988	5
379	20241021	135600	123287772	988	988	988	988	0
380	20241021	135500	123287772	988	988	988	988	0
381	20241021	135400	123287772	988	988	988	988	0
382	20241021	135300	123287772	988	988	988	988	0
383	20241021	135200	123287772	988	988	988	988	0
384	20241021	135100	123287772	988	988	988	988	0
385	20241021	135000	123287772	988	988	988	988	0
386	20241021	134900	123287772	988	988	988	988	0
387	20241021	134800	123287772	988	988	988	988	112
388	20241021	134700	123177116	988	988	988	988	0
389	20241021	134600	123177116	988	988	988	988	0
390	20241021	134500	123177116	988	988	988	988	0
391	20241021	134400	123177116	988	987	988	987	100
392	20241021	134300	123078415	987	987	987	987	0
393	20241021	134200	123078415	987	987	987	987	0
394	20241021	134100	123078415	987	988	988	987	3
395	20241021	134000	123075452	988	988	988	988	0
396	20241021	133900	123075452	988	988	988	988	0
397	20241021	133800	123075452	988	988	988	988	0
398	20241021	133700	123075452	988	988	988	988	0
399	20241021	133600	123075452	988	988	988	988	0
400	20241021	133500	123075452	988	988	988	988	0
401	20241021	133400	123075452	988	988	988	988	0
402	20241021	133300	123075452	988	988	988	988	0
403	20241021	133200	123075452	988	988	988	988	0
404	20241021	133100	123075452	988	988	988	988	0
405	20241021	133000	123075452	988	988	988	988	0
406	20241021	132900	123075452	988	988	988	988	0
407	20241021	132800	123075452	988	988	988	988	0
408	20241021	132700	123075452	988	988	988	988	21
409	20241021	132600	123054704	988	988	988	988	0
410	20241021	132500	123054704	988	988	988	988	1
411	20241021	132400	123053716	985	985	985	985	0
412	20241021	132300	123053716	985	985	985	985	0
413	20241021	132200	123053716	985	985	985	985	8
414	20241021	132100	123045836	985	985	985	985	0
415	20241021	132000	123045836	985	985	985	985	0
416	20241021	131900	123045836	985	985	985	985	0
417	20241021	131800	123045836	985	985	985	985	0
418	20241021	131700	123045836	985	985	985	985	0
419	20241021	131600	123045836	985	985	985	985	0
420	20241021	131500	123045836	985	985	985	985	0
421	20241021	131400	123045836	985	985	985	985	0
422	20241021	131300	123045836	985	985	985	985	0
423	20241021	131200	123045836	985	985	985	985	0
424	20241021	131100	123045836	985	984	985	984	8632
425	20241021	131000	114551947	985	985	985	985	0
426	20241021	130900	114551947	985	985	985	985	0
427	20241021	130800	114551947	985	985	985	985	0
428	20241021	130700	114551947	985	985	985	985	0
429	20241021	130600	114551947	985	985	985	985	191
430	20241021	130500	114363812	988	988	988	985	47
431	20241021	130400	114317511	985	985	985	985	1
432	20241021	130300	114316526	988	988	988	988	1
433	20241021	130200	114315538	985	985	985	985	100
434	20241021	130100	114217038	988	988	988	988	0
435	20241021	130000	114217038	988	988	988	988	0
436	20241021	125900	114217038	988	988	988	988	0
437	20241021	125800	114217038	988	985	988	984	5
438	20241021	125700	114212113	987	987	987	987	0
439	20241021	125600	114212113	987	987	987	987	950
440	20241021	125500	113274463	987	987	987	987	0
441	20241021	125400	113274463	987	987	987	987	0
442	20241021	125300	113274463	987	987	987	987	0
443	20241021	125200	113274463	987	984	987	984	764
444	20241021	125100	112520929	984	984	984	984	0
445	20241021	125000	112520929	984	984	984	984	0
446	20241021	124900	112520929	984	984	984	984	0
447	20241021	124800	112520929	984	984	984	984	1
448	20241021	124700	112519945	980	980	980	980	55781
449	20241021	124600	57854565	980	983	983	980	1200
450	20241021	124500	56678058	987	987	987	987	6
451	20241021	124400	56672136	981	984	984	981	3000
452	20241021	124300	53727616	987	987	987	987	0
453	20241021	124200	53727616	987	987	987	987	1418
454	20241021	124100	52328050	987	987	987	987	0
455	20241021	124000	52328050	987	987	987	987	0
456	20241021	123900	52328050	987	987	987	987	0
457	20241021	123800	52328050	987	982	987	982	230
458	20241021	123700	52102185	987	987	987	987	0
459	20241021	123600	52102185	987	987	987	987	0
460	20241021	123500	52102185	987	987	987	987	50
461	20241021	123400	52052835	987	987	987	987	0
462	20241021	123300	52052835	987	987	987	987	0
463	20241021	123200	52052835	987	987	987	987	0
464	20241021	123100	52052835	987	987	987	987	0
465	20241021	123000	52052835	987	987	987	987	0
466	20241021	122900	52052835	987	987	987	987	0
467	20241021	122800	52052835	987	987	987	987	0
468	20241021	122700	52052835	987	987	987	987	0
469	20241021	122600	52052835	987	987	987	987	0
470	20241021	122500	52052835	987	987	987	987	0
471	20241021	122400	52052835	987	987	987	987	0
472	20241021	122300	52052835	987	987	987	987	0
473	20241021	122200	52052835	987	987	987	987	1
474	20241021	122100	52051848	982	982	982	982	0
475	20241021	122000	52051848	982	986	986	982	2584
476	20241021	121900	49509555	987	987	987	987	0
477	20241021	121800	49509555	987	987	987	987	0
478	20241021	121700	49509555	987	987	987	987	2
479	20241021	121600	49507581	987	987	987	987	0
480	20241021	121500	49507581	987	987	987	987	1
481	20241021	121400	49506594	987	985	987	985	2694
482	20241021	121300	46853002	987	987	987	987	0
483	20241021	121200	46853002	987	987	987	985	210
484	20241021	121100	46645804	987	987	987	987	0
485	20241021	121000	46645804	987	987	987	987	0
486	20241021	120900	46645804	987	987	987	987	0
487	20241021	120800	46645804	987	987	987	987	0
488	20241021	120700	46645804	987	987	987	987	100
489	20241021	120600	46547104	987	985	987	985	26
490	20241021	120500	46521492	987	987	987	987	0
491	20241021	120400	46521492	987	985	987	985	18
492	20241021	120300	46503760	985	985	985	985	21
493	20241021	120200	46483075	987	985	987	985	31
494	20241021	120100	46452538	987	987	987	987	0
495	20241021	120000	46452538	987	987	987	987	0
496	20241021	115900	46452538	987	987	987	987	0
497	20241021	115800	46452538	987	987	987	987	0
498	20241021	115700	46452538	987	987	987	987	0
499	20241021	115600	46452538	987	987	987	987	0
500	20241021	115500	46452538	987	986	987	985	312
501	20241021	115400	46145179	987	987	987	987	0
502	20241021	115300	46145179	987	987	987	987	2
503	20241021	115200	46143205	987	987	987	987	0
504	20241021	115100	46143205	987	987	987	987	4
505	20241021	115000	46139257	988	988	988	988	1
506	20241021	114900	46138269	988	988	988	988	3
507	20241021	114800	46135305	988	988	988	988	1
508	20241021	114700	46134317	988	985	988	985	2
509	20241021	114600	46132344	989	989	989	989	0
510	20241021	114500	46132344	989	989	989	989	0
511	20241021	114400	46132344	989	989	989	989	0
512	20241021	114300	46132344	989	989	989	989	0
513	20241021	114200	46132344	989	989	989	989	0
514	20241021	114100	46132344	989	989	989	989	0
515	20241021	114000	46132344	989	985	989	985	2
516	20241021	113900	46130370	989	989	989	989	0
517	20241021	113800	46130370	989	985	989	985	11
518	20241021	113700	46119531	989	989	989	989	0
519	20241021	113600	46119531	989	989	989	989	0
520	20241021	113500	46119531	989	989	989	989	0
521	20241021	113400	46119531	989	989	989	989	0
522	20241021	113300	46119531	989	987	989	987	11
523	20241021	113200	46108672	989	989	989	989	5
524	20241021	113100	46103727	989	989	989	989	0
525	20241021	113000	46103727	989	989	989	989	0
526	20241021	112900	46103727	989	989	989	989	0
527	20241021	112800	46103727	989	989	989	989	0
528	20241021	112700	46103727	989	989	989	989	0
529	20241021	112600	46103727	989	989	989	989	0
530	20241021	112500	46103727	989	989	989	989	0
531	20241021	112400	46103727	989	985	989	985	1801
532	20241021	112300	44329738	989	989	989	989	0
533	20241021	112200	44329738	989	989	989	989	1
534	20241021	112100	44328749	984	985	985	984	4000
535	20241021	112000	40391825	989	989	989	989	1
536	20241021	111900	40390836	984	988	988	984	1100
537	20241021	111800	39307641	992	992	992	992	0
538	20241021	111700	39307641	992	992	992	992	0
539	20241021	111600	39307641	992	992	992	992	0
540	20241021	111500	39307641	992	992	992	992	0
541	20241021	111400	39307641	992	992	992	992	0
542	20241021	111300	39307641	992	992	992	992	0
543	20241021	111200	39307641	992	992	992	992	0
544	20241021	111100	39307641	992	992	992	992	3
545	20241021	111000	39304665	988	988	988	988	0
546	20241021	110900	39304665	988	988	988	988	0
547	20241021	110800	39304665	988	988	988	988	0
548	20241021	110700	39304665	988	988	988	988	0
549	20241021	110600	39304665	988	988	988	988	0
550	20241021	110500	39304665	988	989	989	988	425
551	20241021	110400	38884764	989	989	989	989	453
552	20241021	110300	38436747	989	989	989	989	0
553	20241021	110200	38436747	989	989	989	989	50
554	20241021	110100	38387297	994	994	994	994	0
555	20241021	110000	38387297	994	994	994	994	0
556	20241021	105900	38387297	994	994	994	994	0
557	20241021	105800	38387297	994	994	994	994	0
558	20241021	105700	38387297	994	994	994	994	0
559	20241021	105600	38387297	994	994	994	994	1
560	20241021	105500	38386303	991	991	991	991	414
561	20241021	105400	37976029	994	991	994	991	10
562	20241021	105300	37966116	994	994	994	994	1
563	20241021	105200	37965122	994	991	994	991	103
564	20241021	105100	37863046	994	994	994	994	0
565	20241021	105000	37863046	994	993	994	993	30
566	20241021	104900	37833255	992	991	992	991	84
567	20241021	104800	37749982	986	986	986	986	0
568	20241021	104700	37749982	986	986	986	986	0
569	20241021	104600	37749982	986	986	986	986	0
570	20241021	104500	37749982	986	986	986	986	0
571	20241021	104400	37749982	986	986	986	986	0
572	20241021	104300	37749982	986	986	986	986	0
573	20241021	104200	37749982	986	986	986	986	0
574	20241021	104100	37749982	986	986	986	986	1
575	20241021	104000	37748996	991	991	991	991	100
576	20241021	103900	37649896	991	991	991	991	0
577	20241021	103800	37649896	991	991	991	991	0
578	20241021	103700	37649896	991	991	991	991	0
579	20241021	103600	37649896	991	991	991	991	0
580	20241021	103500	37649896	991	991	991	991	0
581	20241021	103400	37649896	991	991	991	991	170
582	20241021	103300	37481426	991	984	991	984	5171
583	20241021	103200	32392135	984	984	984	984	0
584	20241021	103100	32392135	984	984	984	984	0
585	20241021	103000	32392135	984	984	984	984	0
586	20241021	102900	32392135	984	984	984	984	200
587	20241021	102800	32195335	984	984	984	984	0
588	20241021	102700	32195335	984	984	984	984	0
589	20241021	102600	32195335	984	984	984	984	0
590	20241021	102500	32195335	984	984	984	984	0
591	20241021	102400	32195335	984	984	984	984	0
592	20241021	102300	32195335	984	984	984	984	330
593	20241021	102200	31870615	993	993	993	993	0
594	20241021	102100	31870615	993	993	993	993	0
595	20241021	102000	31870615	993	993	993	993	0
596	20241021	101900	31870615	993	993	993	993	0
597	20241021	101800	31870615	993	993	993	993	0
598	20241021	101700	31870615	993	990	993	990	5
599	20241021	101600	31865655	984	984	984	984	0
600	20241021	101500	31865655	984	984	984	984	1
601	20241021	101400	31864671	989	988	989	988	2000
602	20241021	101300	29886684	989	989	989	989	0
603	20241021	101200	29886684	989	989	989	989	0
604	20241021	101100	29886684	989	989	989	989	0
605	20241021	101000	29886684	989	989	989	989	57
606	20241021	100900	29830311	989	989	989	989	15
607	20241021	100800	29815476	989	987	989	987	25
608	20241021	100700	29790753	987	987	987	987	700
609	20241021	100600	29099853	987	987	987	987	0
610	20241021	100500	29099853	987	987	987	987	10
611	20241021	100400	29089983	982	982	982	982	0
612	20241021	100300	29089983	982	982	982	982	0
613	20241021	100200	29089983	982	982	982	982	0
614	20241021	100100	29089983	982	982	982	982	0
615	20241021	100000	29089983	982	982	982	982	10
616	20241021	095900	29080163	983	983	983	983	0
617	20241021	095800	29080163	983	983	983	983	3488
618	20241021	095700	25651459	983	983	983	983	1152
619	20241021	095600	24519043	983	983	983	983	0
620	20241021	095500	24519043	983	983	983	983	0
621	20241021	095400	24519043	983	983	983	983	0
622	20241021	095300	24519043	983	983	983	983	0
623	20241021	095200	24519043	983	983	983	983	2428
624	20241021	095100	22132319	980	980	980	980	0
625	20241021	095000	22132319	980	980	980	980	5
626	20241021	094900	22127419	980	983	983	980	565
627	20241021	094800	21573273	983	983	983	983	0
628	20241021	094700	21573273	983	983	983	983	403
629	20241021	094600	21177124	983	983	983	983	3
630	20241021	094500	21174175	983	983	983	983	1
631	20241021	094400	21173192	981	982	983	981	1163
632	20241021	094300	20031130	982	982	982	982	10
633	20241021	094200	20021310	983	983	983	983	40
634	20241021	094100	19981990	983	983	983	983	0
635	20241021	094000	19981990	983	983	983	983	539
636	20241021	093900	19452153	983	983	983	983	46
637	20241021	093800	19406935	982	982	982	982	0
638	20241021	093700	19406935	982	982	982	982	0
639	20241021	093600	19406935	982	982	982	982	1
640	20241021	093500	19405953	982	982	982	982	0
641	20241021	093400	19405953	982	982	982	982	1000
642	20241021	093300	18423953	982	982	982	982	0
643	20241021	093200	18423953	982	983	983	982	521
644	20241021	093100	17911998	983	983	983	983	0
645	20241021	093000	17911998	983	983	983	983	0
646	20241021	092900	17911998	983	983	983	983	101
647	20241021	092800	17812715	983	983	983	983	42
648	20241021	092700	17771429	983	983	983	983	46
649	20241021	092600	17726211	983	983	983	983	0
650	20241021	092500	17726211	983	984	984	983	1834
651	20241021	092400	15921609	984	987	987	984	2139
652	20241021	092300	13810599	986	986	986	986	38
653	20241021	092200	13773131	986	986	986	986	490
654	20241021	092100	13289991	986	989	989	986	71
655	20241021	092000	13219802	986	986	986	986	657
656	20241021	091900	12572000	990	990	990	990	500
657	20241021	091800	12077000	994	994	994	994	0
658	20241021	091700	12077000	994	994	994	994	0
659	20241021	091600	12077000	994	994	994	994	10
660	20241021	091500	12067060	994	994	994	994	2
661	20241021	091400	12065072	984	990	994	984	1048
662	20241021	091300	11033241	990	990	990	990	0
663	20241021	091200	11033241	990	990	990	990	21
664	20241021	091100	11012451	984	984	984	984	2008
665	20241021	091000	9036579	990	990	990	990	0
666	20241021	090900	9036579	990	988	990	984	18
667	20241021	090800	9018844	995	986	995	986	3
668	20241021	090700	9015869	995	994	995	994	41
669	20241021	090600	8975114	992	994	994	983	2722
670	20241021	090500	6272224	994	994	994	994	3
671	20241021	090400	6269242	996	996	996	991	305
672	20241021	090300	5965775	995	995	995	995	1
673	20241021	090200	5964780	997	997	997	997	0
674	20241021	090100	5964780	997	1006	1006	997	341
675	20241021	090000	5622303	1007	1007	1007	1002	5584