KissMeData/322780/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211700	441648526	935	935	935	935	25200
3	20241021	211600	441648526	935	935	935	935	0
4	20241021	211500	441648526	935	935	935	935	0
5	20241021	211400	441648526	935	935	935	935	0
6	20241021	211300	441648526	935	935	935	935	0
7	20241021	211200	441648526	935	935	935	935	0
8	20241021	211100	441648526	935	935	935	935	0
9	20241021	211000	441648526	935	935	935	935	0
10	20241021	210900	441648526	935	935	935	935	0
11	20241021	210800	441648526	935	935	935	935	0
12	20241021	210700	441648526	935	935	935	935	0
13	20241021	210600	441648526	935	935	935	935	0
14	20241021	210500	441648526	935	935	935	935	0
15	20241021	210400	441648526	935	935	935	935	0
16	20241021	210300	441648526	935	935	935	935	0
17	20241021	210200	441648526	935	935	935	935	0
18	20241021	210100	441648526	935	935	935	935	0
19	20241021	210000	441648526	935	935	935	935	0
20	20241021	205900	441648526	935	935	935	935	0
21	20241021	205800	441648526	935	935	935	935	0
22	20241021	205700	441648526	935	935	935	935	0
23	20241021	205600	441648526	935	935	935	935	0
24	20241021	205500	441648526	935	935	935	935	0
25	20241021	205400	441648526	935	935	935	935	0
26	20241021	205300	441648526	935	935	935	935	0
27	20241021	205200	441648526	935	935	935	935	0
28	20241021	205100	441648526	935	935	935	935	0
29	20241021	205000	441648526	935	935	935	935	0
30	20241021	204900	441648526	935	935	935	935	0
31	20241021	204800	441648526	935	935	935	935	0
32	20241021	204700	441648526	935	935	935	935	25200
33	20241021	204600	441648526	935	935	935	935	0
34	20241021	204500	441648526	935	935	935	935	0
35	20241021	204400	441648526	935	935	935	935	0
36	20241021	204300	441648526	935	935	935	935	0
37	20241021	204200	441648526	935	935	935	935	0
38	20241021	204100	441648526	935	935	935	935	0
39	20241021	204000	441648526	935	935	935	935	0
40	20241021	203900	441648526	935	935	935	935	0
41	20241021	203800	441648526	935	935	935	935	0
42	20241021	203700	441648526	935	935	935	935	0
43	20241021	203600	441648526	935	935	935	935	0
44	20241021	203500	441648526	935	935	935	935	0
45	20241021	203400	441648526	935	935	935	935	0
46	20241021	203300	441648526	935	935	935	935	0
47	20241021	203200	441648526	935	935	935	935	0
48	20241021	203100	441648526	935	935	935	935	0
49	20241021	203000	441648526	935	935	935	935	0
50	20241021	202900	441648526	935	935	935	935	0
51	20241021	202800	441648526	935	935	935	935	0
52	20241021	202700	441648526	935	935	935	935	0
53	20241021	202600	441648526	935	935	935	935	0
54	20241021	202500	441648526	935	935	935	935	0
55	20241021	202400	441648526	935	935	935	935	0
56	20241021	202300	441648526	935	935	935	935	0
57	20241021	202200	441648526	935	935	935	935	0
58	20241021	202100	441648526	935	935	935	935	0
59	20241021	202000	441648526	935	935	935	935	0
60	20241021	201900	441648526	935	935	935	935	0
61	20241021	201800	441648526	935	935	935	935	0
62	20241021	201700	441648526	935	935	935	935	25200
63	20241021	201600	441648526	935	935	935	935	0
64	20241021	201500	441648526	935	935	935	935	0
65	20241021	201400	441648526	935	935	935	935	0
66	20241021	201300	441648526	935	935	935	935	0
67	20241021	201200	441648526	935	935	935	935	0
68	20241021	201100	441648526	935	935	935	935	0
69	20241021	201000	441648526	935	935	935	935	0
70	20241021	200900	441648526	935	935	935	935	0
71	20241021	200800	441648526	935	935	935	935	0
72	20241021	200700	441648526	935	935	935	935	0
73	20241021	200600	441648526	935	935	935	935	0
74	20241021	200500	441648526	935	935	935	935	0
75	20241021	200400	441648526	935	935	935	935	0
76	20241021	200300	441648526	935	935	935	935	0
77	20241021	200200	441648526	935	935	935	935	0
78	20241021	200100	441648526	935	935	935	935	0
79	20241021	200000	441648526	935	935	935	935	0
80	20241021	195900	441648526	935	935	935	935	0
81	20241021	195800	441648526	935	935	935	935	0
82	20241021	195700	441648526	935	935	935	935	0
83	20241021	195600	441648526	935	935	935	935	0
84	20241021	195500	441648526	935	935	935	935	0
85	20241021	195400	441648526	935	935	935	935	0
86	20241021	195300	441648526	935	935	935	935	0
87	20241021	195200	441648526	935	935	935	935	0
88	20241021	195100	441648526	935	935	935	935	0
89	20241021	195000	441648526	935	935	935	935	0
90	20241021	194900	441648526	935	935	935	935	0
91	20241021	194800	441648526	935	935	935	935	0
92	20241021	194700	441648526	935	935	935	935	25200
93	20241021	194600	441648526	935	935	935	935	0
94	20241021	194500	441648526	935	935	935	935	0
95	20241021	194400	441648526	935	935	935	935	0
96	20241021	194300	441648526	935	935	935	935	0
97	20241021	194200	441648526	935	935	935	935	0
98	20241021	194100	441648526	935	935	935	935	0
99	20241021	194000	441648526	935	935	935	935	0
100	20241021	193900	441648526	935	935	935	935	0
101	20241021	193800	441648526	935	935	935	935	0
102	20241021	193700	441648526	935	935	935	935	0
103	20241021	193600	441648526	935	935	935	935	0
104	20241021	193500	441648526	935	935	935	935	0
105	20241021	193400	441648526	935	935	935	935	0
106	20241021	193300	441648526	935	935	935	935	0
107	20241021	193200	441648526	935	935	935	935	0
108	20241021	193100	441648526	935	935	935	935	0
109	20241021	193000	441648526	935	935	935	935	0
110	20241021	192900	441648526	935	935	935	935	0
111	20241021	192800	441648526	935	935	935	935	0
112	20241021	192700	441648526	935	935	935	935	0
113	20241021	192600	441648526	935	935	935	935	0
114	20241021	192500	441648526	935	935	935	935	0
115	20241021	192400	441648526	935	935	935	935	0
116	20241021	192300	441648526	935	935	935	935	0
117	20241021	192200	441648526	935	935	935	935	0
118	20241021	192100	441648526	935	935	935	935	0
119	20241021	192000	441648526	935	935	935	935	0
120	20241021	191900	441648526	935	935	935	935	0
121	20241021	191800	441648526	935	935	935	935	0
122	20241021	191700	441648526	935	935	935	935	25200
123	20241021	191600	441648526	935	935	935	935	0
124	20241021	191500	441648526	935	935	935	935	0
125	20241021	191400	441648526	935	935	935	935	0
126	20241021	191300	441648526	935	935	935	935	0
127	20241021	191200	441648526	935	935	935	935	0
128	20241021	191100	441648526	935	935	935	935	0
129	20241021	191000	441648526	935	935	935	935	0
130	20241021	190900	441648526	935	935	935	935	0
131	20241021	190800	441648526	935	935	935	935	0
132	20241021	190700	441648526	935	935	935	935	0
133	20241021	190600	441648526	935	935	935	935	0
134	20241021	190500	441648526	935	935	935	935	0
135	20241021	190400	441648526	935	935	935	935	0
136	20241021	190300	441648526	935	935	935	935	0
137	20241021	190200	441648526	935	935	935	935	0
138	20241021	190100	441648526	935	935	935	935	0
139	20241021	190000	441648526	935	935	935	935	0
140	20241021	185900	441648526	935	935	935	935	0
141	20241021	185800	441648526	935	935	935	935	0
142	20241021	185700	441648526	935	935	935	935	0
143	20241021	185600	441648526	935	935	935	935	0
144	20241021	185500	441648526	935	935	935	935	0
145	20241021	185400	441648526	935	935	935	935	0
146	20241021	185300	441648526	935	935	935	935	0
147	20241021	185200	441648526	935	935	935	935	0
148	20241021	185100	441648526	935	935	935	935	0
149	20241021	185000	441648526	935	935	935	935	0
150	20241021	184900	441648526	935	935	935	935	0
151	20241021	184800	441648526	935	935	935	935	0
152	20241021	184700	441648526	935	935	935	935	25200
153	20241021	184600	441648526	935	935	935	935	0
154	20241021	184500	441648526	935	935	935	935	0
155	20241021	184400	441648526	935	935	935	935	0
156	20241021	184300	441648526	935	935	935	935	0
157	20241021	184200	441648526	935	935	935	935	0
158	20241021	184100	441648526	935	935	935	935	0
159	20241021	184000	441648526	935	935	935	935	0
160	20241021	183900	441648526	935	935	935	935	0
161	20241021	183800	441648526	935	935	935	935	0
162	20241021	183700	441648526	935	935	935	935	0
163	20241021	183600	441648526	935	935	935	935	0
164	20241021	183500	441648526	935	935	935	935	0
165	20241021	183400	441648526	935	935	935	935	0
166	20241021	183300	441648526	935	935	935	935	0
167	20241021	183200	441648526	935	935	935	935	0
168	20241021	183100	441648526	935	935	935	935	0
169	20241021	183000	441648526	935	935	935	935	0
170	20241021	182900	441648526	935	935	935	935	0
171	20241021	182800	441648526	935	935	935	935	0
172	20241021	182700	441648526	935	935	935	935	0
173	20241021	182600	441648526	935	935	935	935	0
174	20241021	182500	441648526	935	935	935	935	0
175	20241021	182400	441648526	935	935	935	935	0
176	20241021	182300	441648526	935	935	935	935	0
177	20241021	182200	441648526	935	935	935	935	0
178	20241021	182100	441648526	935	935	935	935	0
179	20241021	182000	441648526	935	935	935	935	0
180	20241021	181900	441648526	935	935	935	935	0
181	20241021	181800	441648526	935	935	935	935	0
182	20241021	181700	441648526	935	935	935	935	25200
183	20241021	181600	441648526	935	935	935	935	0
184	20241021	181500	441648526	935	935	935	935	0
185	20241021	181400	441648526	935	935	935	935	0
186	20241021	181300	441648526	935	935	935	935	0
187	20241021	181200	441648526	935	935	935	935	0
188	20241021	181100	441648526	935	935	935	935	0
189	20241021	181000	441648526	935	935	935	935	0
190	20241021	180900	441648526	935	935	935	935	0
191	20241021	180800	441648526	935	935	935	935	0
192	20241021	180700	441648526	935	935	935	935	0
193	20241021	180600	441648526	935	935	935	935	0
194	20241021	180500	441648526	935	935	935	935	0
195	20241021	180400	441648526	935	935	935	935	0
196	20241021	180300	441648526	935	935	935	935	0
197	20241021	180200	441648526	935	935	935	935	0
198	20241021	180100	441648526	935	935	935	935	0
199	20241021	180000	441648526	935	935	935	935	0
200	20241021	175900	441648526	935	935	935	935	0
201	20241021	175800	441648526	935	935	935	935	0
202	20241021	175700	441648526	935	935	935	935	0
203	20241021	175600	441648526	935	935	935	935	0
204	20241021	175500	441648526	935	935	935	935	0
205	20241021	175400	441648526	935	935	935	935	0
206	20241021	175300	441648526	935	935	935	935	0
207	20241021	175200	441648526	935	935	935	935	0
208	20241021	175100	441648526	935	935	935	935	0
209	20241021	175000	441648526	935	935	935	935	0
210	20241021	174900	441648526	935	935	935	935	0
211	20241021	174800	441648526	935	935	935	935	0
212	20241021	174700	441648526	935	935	935	935	25200
213	20241021	174600	441648526	935	935	935	935	0
214	20241021	174500	441648526	935	935	935	935	0
215	20241021	174400	441648526	935	935	935	935	0
216	20241021	174300	441648526	935	935	935	935	0
217	20241021	174200	441648526	935	935	935	935	0
218	20241021	174100	441648526	935	935	935	935	0
219	20241021	174000	441648526	935	935	935	935	0
220	20241021	173900	441648526	935	935	935	935	0
221	20241021	173800	441648526	935	935	935	935	0
222	20241021	173700	441648526	935	935	935	935	0
223	20241021	173600	441648526	935	935	935	935	0
224	20241021	173500	441648526	935	935	935	935	0
225	20241021	173400	441648526	935	935	935	935	0
226	20241021	173300	441648526	935	935	935	935	0
227	20241021	173200	441648526	935	935	935	935	0
228	20241021	173100	441648526	935	935	935	935	0
229	20241021	173000	441648526	935	935	935	935	0
230	20241021	172900	441648526	935	935	935	935	0
231	20241021	172800	441648526	935	935	935	935	0
232	20241021	172700	441648526	935	935	935	935	0
233	20241021	172600	441648526	935	935	935	935	0
234	20241021	172500	441648526	935	935	935	935	0
235	20241021	172400	441648526	935	935	935	935	0
236	20241021	172300	441648526	935	935	935	935	0
237	20241021	172200	441648526	935	935	935	935	0
238	20241021	172100	441648526	935	935	935	935	0
239	20241021	172000	441648526	935	935	935	935	0
240	20241021	171900	441648526	935	935	935	935	0
241	20241021	171800	441648526	935	935	935	935	0
242	20241021	171700	441648526	935	935	935	935	25200
243	20241021	171600	441648526	935	935	935	935	0
244	20241021	171500	441648526	935	935	935	935	0
245	20241021	171400	441648526	935	935	935	935	0
246	20241021	171300	441648526	935	935	935	935	0
247	20241021	171200	441648526	935	935	935	935	0
248	20241021	171100	441648526	935	935	935	935	0
249	20241021	171000	441648526	935	935	935	935	0
250	20241021	170900	441648526	935	935	935	935	0
251	20241021	170800	441648526	935	935	935	935	0
252	20241021	170700	441648526	935	935	935	935	0
253	20241021	170600	441648526	935	935	935	935	0
254	20241021	170500	441648526	935	935	935	935	0
255	20241021	170400	441648526	935	935	935	935	0
256	20241021	170300	441648526	935	935	935	935	0
257	20241021	170200	441648526	935	935	935	935	0
258	20241021	170100	441648526	935	935	935	935	0
259	20241021	170000	441648526	935	935	935	935	0
260	20241021	165900	441648526	935	935	935	935	0
261	20241021	165800	441648526	935	935	935	935	0
262	20241021	165700	441648526	935	935	935	935	0
263	20241021	165600	441648526	935	935	935	935	0
264	20241021	165500	441648526	935	935	935	935	0
265	20241021	165400	441648526	935	935	935	935	0
266	20241021	165300	441648526	935	935	935	935	0
267	20241021	165200	441648526	935	935	935	935	0
268	20241021	165100	441648526	935	935	935	935	0
269	20241021	165000	441648526	935	935	935	935	0
270	20241021	164900	441648526	935	935	935	935	0
271	20241021	164800	441648526	935	935	935	935	0
272	20241021	164700	441648526	935	935	935	935	25200
273	20241021	164600	441648526	935	935	935	935	0
274	20241021	164500	441648526	935	935	935	935	0
275	20241021	164400	441648526	935	935	935	935	0
276	20241021	164300	441648526	935	935	935	935	0
277	20241021	164200	441648526	935	935	935	935	0
278	20241021	164100	441648526	935	935	935	935	0
279	20241021	164000	441648526	935	935	935	935	0
280	20241021	163900	441648526	935	935	935	935	0
281	20241021	163800	441648526	935	935	935	935	0
282	20241021	163700	441648526	935	935	935	935	0
283	20241021	163600	441648526	935	935	935	935	0
284	20241021	163500	441648526	935	935	935	935	0
285	20241021	163400	441648526	935	935	935	935	0
286	20241021	163300	441648526	935	935	935	935	0
287	20241021	163200	441648526	935	935	935	935	0
288	20241021	163100	441648526	935	935	935	935	0
289	20241021	163000	441648526	935	935	935	935	0
290	20241021	162900	441648526	935	935	935	935	0
291	20241021	162800	441648526	935	935	935	935	0
292	20241021	162700	441648526	935	935	935	935	0
293	20241021	162600	441648526	935	935	935	935	0
294	20241021	162500	441648526	935	935	935	935	0
295	20241021	162400	441648526	935	935	935	935	0
296	20241021	162300	441648526	935	935	935	935	0
297	20241021	162200	441648526	935	935	935	935	0
298	20241021	162100	441648526	935	935	935	935	0
299	20241021	162000	441648526	935	935	935	935	0
300	20241021	161900	441648526	935	935	935	935	0
301	20241021	161800	441648526	935	935	935	935	0
302	20241021	161700	441648526	935	935	935	935	25200
303	20241021	161600	441648526	935	935	935	935	0
304	20241021	161500	441648526	935	935	935	935	0
305	20241021	161400	441648526	935	935	935	935	0
306	20241021	161300	441648526	935	935	935	935	0
307	20241021	161200	441648526	935	935	935	935	0
308	20241021	161100	441648526	935	935	935	935	0
309	20241021	161000	441648526	935	935	935	935	0
310	20241021	160900	441648526	935	935	935	935	0
311	20241021	160800	441648526	935	935	935	935	0
312	20241021	160700	441648526	935	935	935	935	0
313	20241021	160600	441648526	935	935	935	935	0
314	20241021	160500	441648526	935	935	935	935	0
315	20241021	160400	441648526	935	935	935	935	0
316	20241021	160300	441648526	935	935	935	935	0
317	20241021	160200	441648526	935	935	935	935	0
318	20241021	160100	441648526	935	935	935	935	0
319	20241021	160000	441648526	935	935	935	935	0
320	20241021	155900	441648526	935	935	935	935	0
321	20241021	155800	441648526	935	935	935	935	0
322	20241021	155700	441648526	935	935	935	935	0
323	20241021	155600	441648526	935	935	935	935	0
324	20241021	155500	441648526	935	935	935	935	0
325	20241021	155400	441648526	935	935	935	935	0
326	20241021	155300	441648526	935	935	935	935	0
327	20241021	155200	441648526	935	935	935	935	0
328	20241021	155100	441648526	935	935	935	935	0
329	20241021	155000	441648526	935	935	935	935	0
330	20241021	154900	441648526	935	935	935	935	0
331	20241021	154800	441648526	935	935	935	935	0
332	20241021	154700	441648526	935	935	935	935	25200
333	20241021	154600	441648526	935	935	935	935	0
334	20241021	154500	441648526	935	935	935	935	0
335	20241021	154400	441648526	935	935	935	935	0
336	20241021	154300	441648526	935	935	935	935	0
337	20241021	154200	441648526	935	935	935	935	0
338	20241021	154100	441648526	935	935	935	935	0
339	20241021	154000	441648526	935	935	935	935	0
340	20241021	153900	441648526	935	935	935	935	0
341	20241021	153800	441648526	935	935	935	935	0
342	20241021	153700	441648526	935	935	935	935	0
343	20241021	153600	441648526	935	935	935	935	0
344	20241021	153500	441648526	935	935	935	935	0
345	20241021	153400	441648526	935	935	935	935	0
346	20241021	153300	441648526	935	935	935	935	0
347	20241021	153200	441648526	935	935	935	935	0
348	20241021	153100	441648526	935	935	935	935	0
349	20241021	153000	441648526	935	935	935	935	25200
350	20241021	152900	418086526	936	936	936	936	0
351	20241021	152800	418086526	936	936	936	936	0
352	20241021	152700	418086526	936	936	936	936	0
353	20241021	152600	418086526	936	936	936	936	0
354	20241021	152500	418086526	936	936	936	936	0
355	20241021	152400	418086526	936	936	936	936	0
356	20241021	152300	418086526	936	936	936	936	0
357	20241021	152200	418086526	936	936	936	936	0
358	20241021	152100	418086526	936	936	936	936	0
359	20241021	152000	418086526	936	936	936	936	0
360	20241021	151900	418086526	936	936	936	932	401
361	20241021	151800	417712586	936	932	936	932	3345
362	20241021	151700	414593846	936	935	936	932	4034
363	20241021	151600	410826319	935	935	935	935	176
364	20241021	151500	410661759	936	936	936	936	1092
365	20241021	151400	409639647	935	935	935	935	0
366	20241021	151300	409639647	935	935	935	935	327
367	20241021	151200	409333902	937	937	937	936	4705
368	20241021	151100	404925819	937	933	937	933	10002
369	20241021	151000	395576485	931	933	933	931	119
370	20241021	150900	395465460	933	933	933	933	4981
371	20241021	150800	390818187	933	933	933	933	5244
372	20241021	150700	385925535	932	930	932	930	4104
373	20241021	150600	382104007	930	930	930	930	21
374	20241021	150500	382084477	930	933	933	930	509
375	20241021	150400	381610102	933	934	934	933	521
376	20241021	150300	381124008	935	935	935	935	123
377	20241021	150200	381009003	933	934	934	933	1626
378	20241021	150100	379490435	929	934	935	929	5762
379	20241021	150000	374114742	934	934	934	934	260
380	20241021	145900	373871902	932	932	932	932	1140
381	20241021	145800	372809422	934	932	934	932	13
382	20241021	145700	372797300	932	933	934	932	696
383	20241021	145600	372148127	932	932	933	932	1500
384	20241021	145500	370749917	932	933	933	932	1665
385	20241021	145400	369197172	932	932	932	932	2111
386	20241021	145300	367229720	932	931	932	931	1146
387	20241021	145200	366162373	932	931	932	931	35
388	20241021	145100	366129778	931	931	931	931	1
389	20241021	145000	366128847	932	932	932	932	0
390	20241021	144900	366128847	932	931	932	931	134
391	20241021	144800	366003993	930	929	930	929	1402
392	20241021	144700	364700578	930	930	930	930	0
393	20241021	144600	364700578	930	930	930	930	30
394	20241021	144500	364672678	930	930	930	930	4
395	20241021	144400	364668958	930	930	930	930	0
396	20241021	144300	364668958	930	927	930	927	4029
397	20241021	144200	360934014	927	927	927	927	120
398	20241021	144100	360822774	927	927	927	927	150
399	20241021	144000	360683724	930	930	930	930	0
400	20241021	143900	360683724	930	930	930	930	0
401	20241021	143800	360683724	930	930	930	930	0
402	20241021	143700	360683724	930	930	930	930	1
403	20241021	143600	360682794	930	930	930	930	1
404	20241021	143500	360681864	930	930	930	930	0
405	20241021	143400	360681864	930	930	930	930	900
406	20241021	143300	359844864	924	924	924	924	0
407	20241021	143200	359844864	924	924	924	924	0
408	20241021	143100	359844864	924	924	924	924	0
409	20241021	143000	359844864	924	924	924	924	0
410	20241021	142900	359844864	924	924	924	924	12
411	20241021	142800	359833776	926	926	926	926	0
412	20241021	142700	359833776	926	926	926	926	0
413	20241021	142600	359833776	926	926	926	926	481
414	20241021	142500	359388370	924	924	924	924	0
415	20241021	142400	359388370	924	924	924	924	382
416	20241021	142300	359035402	924	924	924	924	2000
417	20241021	142200	357187402	924	924	924	924	3
418	20241021	142100	357184630	924	925	925	924	2771
419	20241021	142000	354622098	926	926	926	926	0
420	20241021	141900	354622098	926	926	926	926	4519
421	20241021	141800	350437504	927	927	927	927	0
422	20241021	141700	350437504	927	927	927	927	1
423	20241021	141600	350436577	927	927	928	927	10601
424	20241021	141500	340609019	930	930	930	930	981
425	20241021	141400	339696689	930	927	930	926	1318
426	20241021	141300	338475280	926	926	926	925	11374
427	20241021	141200	327943353	926	926	926	926	1300
428	20241021	141100	326739553	926	926	926	926	0
429	20241021	141000	326739553	926	926	926	926	900
430	20241021	140900	325906153	926	926	926	926	543
431	20241021	140800	325403335	927	927	927	927	1
432	20241021	140700	325402408	927	927	927	927	189
433	20241021	140600	325227205	926	926	926	926	100
434	20241021	140500	325134605	926	926	926	926	0
435	20241021	140400	325134605	926	926	926	926	0
436	20241021	140300	325134605	926	926	926	926	0
437	20241021	140200	325134605	926	926	926	926	2168
438	20241021	140100	323127037	926	926	926	926	0
439	20241021	140000	323127037	926	926	926	926	0
440	20241021	135900	323127037	926	926	926	926	0
441	20241021	135800	323127037	926	926	926	926	0
442	20241021	135700	323127037	926	926	926	926	0
443	20241021	135600	323127037	926	926	926	926	124
444	20241021	135500	323012213	926	926	926	926	0
445	20241021	135400	323012213	926	929	929	926	200
446	20241021	135300	322826874	929	929	929	929	0
447	20241021	135200	322826874	929	929	929	929	0
448	20241021	135100	322826874	929	929	929	929	0
449	20241021	135000	322826874	929	929	929	929	0
450	20241021	134900	322826874	929	929	929	929	150
451	20241021	134800	322687524	930	930	930	930	0
452	20241021	134700	322687524	930	930	930	930	4
453	20241021	134600	322683804	930	930	930	930	0
454	20241021	134500	322683804	930	930	930	930	1653
455	20241021	134400	321146514	930	931	931	930	432
456	20241021	134300	320744752	930	930	930	930	497
457	20241021	134200	320282542	930	930	930	930	78
458	20241021	134100	320210002	930	930	930	930	1020
459	20241021	134000	319261402	933	931	933	931	1073
460	20241021	133900	318261761	932	932	932	932	0
461	20241021	133800	318261761	932	932	932	932	0
462	20241021	133700	318261761	932	932	932	932	2
463	20241021	133600	318259897	932	932	932	932	1
464	20241021	133500	318258965	932	929	932	929	73
465	20241021	133400	318191145	932	932	932	932	1
466	20241021	133300	318190213	926	931	932	926	2426
467	20241021	133200	315936592	931	931	931	931	1
468	20241021	133100	315935661	930	930	930	930	0
469	20241021	133000	315935661	930	930	930	930	200
470	20241021	132900	315749661	927	927	927	927	0
471	20241021	132800	315749661	927	927	927	927	0
472	20241021	132700	315749661	927	927	927	927	0
473	20241021	132600	315749661	927	927	927	927	0
474	20241021	132500	315749661	927	927	927	927	0
475	20241021	132400	315749661	927	927	927	927	0
476	20241021	132300	315749661	927	927	927	927	0
477	20241021	132200	315749661	927	927	927	927	2884
478	20241021	132100	313076193	927	927	927	927	1488
479	20241021	132000	311696817	924	924	924	924	0
480	20241021	131900	311696817	924	930	930	924	5001
481	20241021	131800	307058735	932	932	932	932	106
482	20241021	131700	306959943	927	930	930	927	1151
483	20241021	131600	305889969	926	926	926	926	0
484	20241021	131500	305889969	926	926	926	926	68
485	20241021	131400	305827001	927	927	927	927	0
486	20241021	131300	305827001	927	927	927	927	437
487	20241021	131200	305421902	927	927	927	927	833
488	20241021	131100	304649711	926	926	926	926	400
489	20241021	131000	304279311	927	927	927	927	0
490	20241021	130900	304279311	927	927	927	927	380
491	20241021	130800	303927051	927	927	927	927	752
492	20241021	130700	303229947	930	930	930	930	8
493	20241021	130600	303222507	928	927	928	927	2200
494	20241021	130500	301181907	926	926	926	926	0
495	20241021	130400	301181907	926	926	926	926	1
496	20241021	130300	301180981	926	926	926	926	2
497	20241021	130200	301179129	928	928	928	928	0
498	20241021	130100	301179129	928	928	928	928	0
499	20241021	130000	301179129	928	925	928	925	1368
500	20241021	125900	299913717	924	924	924	924	0
501	20241021	125800	299913717	924	924	924	924	0
502	20241021	125700	299913717	924	924	924	924	200
503	20241021	125600	299728917	924	924	924	924	5
504	20241021	125500	299724297	923	923	923	923	0
505	20241021	125400	299724297	923	928	928	923	1356
506	20241021	125300	298472242	928	925	928	925	15
507	20241021	125200	298458352	928	928	928	928	0
508	20241021	125100	298458352	928	928	928	928	1
509	20241021	125000	298457424	928	928	928	928	1
510	20241021	124900	298456496	925	925	925	925	0
511	20241021	124800	298456496	925	929	929	925	6
512	20241021	124700	298450942	924	924	924	924	0
513	20241021	124600	298450942	924	924	924	924	0
514	20241021	124500	298450942	924	924	924	924	0
515	20241021	124400	298450942	924	924	924	924	1
516	20241021	124300	298450018	928	928	928	928	0
517	20241021	124200	298450018	928	928	928	928	1
518	20241021	124100	298449090	928	928	928	928	2
519	20241021	124000	298447234	928	928	928	928	1
520	20241021	123900	298446306	928	928	928	928	1
521	20241021	123800	298445378	929	929	929	928	5
522	20241021	123700	298440734	930	930	930	930	0
523	20241021	123600	298440734	930	930	930	930	1
524	20241021	123500	298439804	923	930	930	923	2565
525	20241021	123400	296068771	931	931	931	931	11
526	20241021	123300	296058530	931	931	931	931	123
527	20241021	123200	295944017	927	927	927	927	0
528	20241021	123100	295944017	927	927	927	927	4
529	20241021	123000	295940309	926	927	927	926	1260
530	20241021	122900	294772549	927	927	927	927	1000
531	20241021	122800	293845549	927	927	927	927	500
532	20241021	122700	293382049	927	927	927	927	1070
533	20241021	122600	292390159	925	925	925	925	0
534	20241021	122500	292390159	925	925	925	925	0
535	20241021	122400	292390159	925	925	925	925	301
536	20241021	122300	292111734	931	931	931	931	318
537	20241021	122200	291815676	931	925	931	925	737
538	20241021	122100	291133891	925	925	925	925	1700
539	20241021	122000	289561391	931	931	931	931	18
540	20241021	121900	289544633	925	925	931	925	190
541	20241021	121800	289368703	925	929	929	925	1728
542	20241021	121700	287768769	931	931	931	931	0
543	20241021	121600	287768769	931	931	931	931	0
544	20241021	121500	287768769	931	931	931	931	0
545	20241021	121400	287768769	931	931	931	931	0
546	20241021	121300	287768769	931	931	931	931	0
547	20241021	121200	287768769	931	931	931	931	0
548	20241021	121100	287768769	931	930	932	930	875
549	20241021	121000	286954999	932	933	933	932	49
550	20241021	120900	286909285	933	933	933	933	4
551	20241021	120800	286905553	934	934	934	934	0
552	20241021	120700	286905553	934	934	934	934	0
553	20241021	120600	286905553	934	930	934	930	1078
554	20241021	120500	285899445	930	930	930	930	0
555	20241021	120400	285899445	930	930	930	930	0
556	20241021	120300	285899445	930	930	930	930	0
557	20241021	120200	285899445	930	930	930	930	0
558	20241021	120100	285899445	930	930	930	930	0
559	20241021	120000	285899445	930	933	933	930	2
560	20241021	115900	285897582	933	933	933	933	50
561	20241021	115800	285850932	934	934	934	934	0
562	20241021	115700	285850932	934	934	934	934	0
563	20241021	115600	285850932	934	934	934	934	0
564	20241021	115500	285850932	934	934	934	934	0
565	20241021	115400	285850932	934	934	934	934	2
566	20241021	115300	285849064	934	934	934	934	1
567	20241021	115200	285848130	929	929	929	929	0
568	20241021	115100	285848130	929	929	929	929	2018
569	20241021	115000	283973408	929	929	929	929	3
570	20241021	114900	283970621	929	929	929	929	358
571	20241021	114800	283638039	929	929	929	929	0
572	20241021	114700	283638039	929	929	929	929	0
573	20241021	114600	283638039	929	929	929	929	905
574	20241021	114500	282797294	929	929	929	929	95
575	20241021	114400	282709039	929	929	929	929	1
576	20241021	114300	282708110	929	930	930	929	4607
577	20241021	114200	278427203	930	926	930	926	1090
578	20241021	114100	277416073	926	927	927	926	1052
579	20241021	114000	276441371	927	928	928	927	1663
580	20241021	113900	274899556	928	929	929	928	354
581	20241021	113800	274570691	930	930	930	930	0
582	20241021	113700	274570691	930	930	930	930	755
583	20241021	113600	273868541	931	932	932	931	121
584	20241021	113500	273755880	932	932	932	932	1500
585	20241021	113400	272357880	932	932	932	932	501
586	20241021	113300	271890948	932	936	936	932	4916
587	20241021	113200	267308612	936	936	936	936	2
588	20241021	113100	267306740	937	937	937	937	100
589	20241021	113000	267213040	932	937	937	932	852
590	20241021	112900	266414846	937	932	937	932	88
591	20241021	112800	266332432	932	932	932	932	304
592	20241021	112700	266049104	932	932	932	932	166
593	20241021	112600	265894392	931	931	931	931	49
594	20241021	112500	265848773	931	933	933	931	125
595	20241021	112400	265732396	933	935	935	933	223
596	20241021	112300	265524334	935	935	935	935	2
597	20241021	112200	265522464	936	936	936	936	1
598	20241021	112100	265521528	931	931	931	931	0
599	20241021	112000	265521528	931	933	933	931	6600
600	20241021	111900	259375154	933	933	933	933	349
601	20241021	111800	259049537	934	934	934	934	0
602	20241021	111700	259049537	934	934	934	934	1
603	20241021	111600	259048603	934	934	934	934	3709
604	20241021	111500	255584397	934	934	934	934	400
605	20241021	111400	255210797	934	936	936	934	14
606	20241021	111300	255197701	936	935	936	934	1473
607	20241021	111200	253820936	934	934	934	934	0
608	20241021	111100	253820936	934	934	934	934	0
609	20241021	111000	253820936	934	934	934	934	0
610	20241021	110900	253820936	934	934	934	934	0
611	20241021	110800	253820936	934	934	934	934	100
612	20241021	110700	253727536	934	934	934	934	200
613	20241021	110600	253540736	934	934	934	933	487
614	20241021	110500	253085963	934	934	934	934	0
615	20241021	110400	253085963	934	934	934	934	0
616	20241021	110300	253085963	934	934	934	934	0
617	20241021	110200	253085963	934	935	935	934	3088
618	20241021	110100	250201761	936	936	936	936	0
619	20241021	110000	250201761	936	936	936	936	0
620	20241021	105900	250201761	936	936	936	936	0
621	20241021	105800	250201761	936	936	936	936	0
622	20241021	105700	250201761	936	936	936	936	300
623	20241021	105600	249920961	936	936	936	936	34
624	20241021	105500	249889137	933	933	933	933	808
625	20241021	105400	249135273	936	932	936	932	2413
626	20241021	105300	246876709	932	932	932	932	0
627	20241021	105200	246876709	932	932	932	932	1
628	20241021	105100	246875777	936	933	936	933	1866
629	20241021	105000	245130177	933	933	933	933	2
630	20241021	104900	245128311	933	933	933	933	2
631	20241021	104800	245126445	933	933	933	933	12
632	20241021	104700	245115249	932	932	932	932	152
633	20241021	104600	244973585	932	934	934	931	6166
634	20241021	104500	239222345	934	934	934	934	0
635	20241021	104400	239222345	934	934	934	934	2610
636	20241021	104300	236784605	934	934	934	934	2
637	20241021	104200	236782737	934	934	934	934	0
638	20241021	104100	236782737	934	936	936	934	8
639	20241021	104000	236775259	938	938	938	938	3
640	20241021	103900	236772445	937	937	937	937	5
641	20241021	103800	236767760	937	937	937	937	3
642	20241021	103700	236764949	938	938	938	938	1
643	20241021	103600	236764011	939	939	939	939	0
644	20241021	103500	236764011	939	939	939	939	5
645	20241021	103400	236759316	939	937	939	937	6
646	20241021	103300	236753684	934	934	934	934	1920
647	20241021	103200	234960404	934	934	934	934	100
648	20241021	103100	234867004	934	934	934	934	0
649	20241021	103000	234867004	934	934	934	934	3315
650	20241021	102900	231770794	934	934	934	934	2500
651	20241021	102800	229435794	938	937	938	937	358
652	20241021	102700	229099991	938	938	938	938	5
653	20241021	102600	229095301	938	933	938	933	7
654	20241021	102500	229088765	933	938	938	933	13
655	20241021	102400	229076627	938	938	940	938	756
656	20241021	102300	228366466	939	939	939	939	0
657	20241021	102200	228366466	939	939	939	939	6
658	20241021	102100	228360832	939	935	939	935	1302
659	20241021	102000	227141482	930	930	930	930	1
660	20241021	101900	227140552	930	929	930	929	613
661	20241021	101800	226571070	929	929	929	929	233
662	20241021	101700	226354613	929	930	930	929	200
663	20241021	101600	226168765	927	937	937	927	3234
664	20241021	101500	223153810	937	937	937	937	1
665	20241021	101400	223152873	932	931	932	931	789
666	20241021	101300	222418025	932	932	932	932	907
667	20241021	101200	221572701	932	932	932	932	2684
668	20241021	101100	219071213	934	934	934	934	131
669	20241021	101000	218948859	934	934	934	934	0
670	20241021	100900	218948859	934	934	934	934	2367
671	20241021	100800	216738081	931	934	934	931	562
672	20241021	100700	216214030	934	934	934	934	71
673	20241021	100600	216147716	934	935	935	934	751
674	20241021	100500	215446281	935	935	935	935	1010
675	20241021	100400	214501931	937	939	939	937	47
676	20241021	100300	214457803	939	928	939	928	3196
677	20241021	100200	211476602	925	925	925	925	5
678	20241021	100100	211471977	923	923	923	923	0
679	20241021	100000	211471977	923	923	923	923	0
680	20241021	095900	211471977	923	923	923	923	3
681	20241021	095800	211469208	922	928	928	917	7679
682	20241021	095700	204394591	927	923	927	923	1250
683	20241021	095600	203239701	926	923	926	923	162
684	20241021	095500	203090172	923	923	923	923	0
685	20241021	095400	203090172	923	927	927	923	2127
686	20241021	095300	201124891	927	927	927	927	0
687	20241021	095200	201124891	927	923	927	922	472
688	20241021	095100	200689297	923	923	923	923	40
689	20241021	095000	200652377	923	927	927	923	296
690	20241021	094900	200378475	927	926	927	926	7
691	20241021	094800	200371989	927	922	927	922	8084
692	20241021	094700	192918286	927	924	927	924	737
693	20241021	094600	192236660	925	925	925	925	100
694	20241021	094500	192144160	925	920	925	920	2001
695	20241021	094400	190303235	925	918	925	918	6287
696	20241021	094300	184497817	917	922	924	917	1982
697	20241021	094200	182674847	923	915	923	915	528
698	20241021	094100	182188821	918	923	923	913	2026
699	20241021	094000	180332420	923	923	923	923	12
700	20241021	093900	180321344	921	922	922	921	262
701	20241021	093800	180080037	921	923	924	921	61
702	20241021	093700	180023678	924	921	924	921	109
703	20241021	093600	179923286	925	925	925	922	1505
704	20241021	093500	178535670	922	923	927	922	1101
705	20241021	093400	177520423	919	918	921	918	1999
706	20241021	093300	175684028	913	915	918	912	5616
707	20241021	093200	170554362	915	915	915	907	11365
708	20241021	093100	160207658	916	919	919	916	2112
709	20241021	093000	158273018	916	919	919	915	4961
710	20241021	092900	153715411	919	924	924	919	4865
711	20241021	092800	149243368	924	921	924	919	2965
712	20241021	092700	146509702	919	929	930	919	10162
713	20241021	092600	137145734	930	931	931	930	117
714	20241021	092500	137036823	931	933	935	931	4696
715	20241021	092400	132663371	933	931	935	931	886
716	20241021	092300	131837853	927	930	931	927	862
717	20241021	092200	131037091	929	925	929	925	1164
718	20241021	092100	129957081	925	927	927	925	653
719	20241021	092000	129352884	927	929	929	927	50
720	20241021	091900	129306474	929	929	929	928	31
721	20241021	091800	129277680	929	923	929	923	4667
722	20241021	091700	124966768	923	928	928	923	1159
723	20241021	091600	123895895	924	928	928	923	2395
724	20241021	091500	121682462	928	928	929	923	4221
725	20241021	091400	117781212	928	926	928	926	347
726	20241021	091300	117459782	920	920	921	920	1496
727	20241021	091200	116083097	920	920	920	920	1187
728	20241021	091100	114991057	920	925	926	920	3063
729	20241021	091000	112170317	925	915	925	912	36253
730	20241021	090900	78957690	916	922	922	916	14521
731	20241021	090800	65607498	923	923	924	923	2534
732	20241021	090700	63267905	923	922	930	922	10705
733	20241021	090600	53367069	921	944	944	921	18170
734	20241021	090500	36345681	945	947	953	945	8179
735	20241021	090400	28603025	947	958	958	946	733
736	20241021	090300	27906431	958	951	958	945	5138
737	20241021	090200	23038011	950	953	953	950	4499
738	20241021	090100	18755452	962	965	965	952	3991
739	20241021	090000	14940923	959	959	966	952	13381