KissMeData/007720/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184600	41298747	588	588	588	588	2430
3	20231024	184500	41298747	588	588	588	588	0
4	20231024	184400	41298747	588	588	588	588	0
5	20231024	184300	41298747	588	588	588	588	0
6	20231024	184200	41298747	588	588	588	588	0
7	20231024	184100	41298747	588	588	588	588	0
8	20231024	184000	41298747	588	588	588	588	0
9	20231024	183900	41298747	588	588	588	588	0
10	20231024	183800	41298747	588	588	588	588	0
11	20231024	183700	41298747	588	588	588	588	0
12	20231024	183600	41298747	588	588	588	588	0
13	20231024	183500	41298747	588	588	588	588	0
14	20231024	183400	41298747	588	588	588	588	0
15	20231024	183300	41298747	588	588	588	588	0
16	20231024	183200	41298747	588	588	588	588	0
17	20231024	183100	41298747	588	588	588	588	0
18	20231024	183000	41298747	588	588	588	588	0
19	20231024	182900	41298747	588	588	588	588	0
20	20231024	182800	41298747	588	588	588	588	0
21	20231024	182700	41298747	588	588	588	588	0
22	20231024	182600	41298747	588	588	588	588	0
23	20231024	182500	41298747	588	588	588	588	0
24	20231024	182400	41298747	588	588	588	588	0
25	20231024	182300	41298747	588	588	588	588	0
26	20231024	182200	41298747	588	588	588	588	0
27	20231024	182100	41298747	588	588	588	588	0
28	20231024	182000	41298747	588	588	588	588	0
29	20231024	181900	41298747	588	588	588	588	0
30	20231024	181800	41298747	588	588	588	588	0
31	20231024	181700	41298747	588	588	588	588	0
32	20231024	181600	41298747	588	588	588	588	2430
33	20231024	181500	41298747	588	588	588	588	0
34	20231024	181400	41298747	588	588	588	588	0
35	20231024	181300	41298747	588	588	588	588	0
36	20231024	181200	41298747	588	588	588	588	0
37	20231024	181100	41298747	588	588	588	588	0
38	20231024	181000	41298747	588	588	588	588	0
39	20231024	180900	41298747	588	588	588	588	0
40	20231024	180800	41298747	588	588	588	588	0
41	20231024	180700	41298747	588	588	588	588	0
42	20231024	180600	41298747	588	588	588	588	0
43	20231024	180500	41298747	588	588	588	588	0
44	20231024	180400	41298747	588	588	588	588	0
45	20231024	180300	41298747	588	588	588	588	0
46	20231024	180200	41298747	588	588	588	588	0
47	20231024	180100	41298747	588	588	588	588	0
48	20231024	180000	41298747	588	588	588	588	0
49	20231024	175900	41298747	588	588	588	588	0
50	20231024	175800	41298747	588	588	588	588	0
51	20231024	175700	41298747	588	588	588	588	0
52	20231024	175600	41298747	588	588	588	588	0
53	20231024	175500	41298747	588	588	588	588	0
54	20231024	175400	41298747	588	588	588	588	0
55	20231024	175300	41298747	588	588	588	588	0
56	20231024	175200	41298747	588	588	588	588	0
57	20231024	175100	41298747	588	588	588	588	0
58	20231024	175000	41298747	588	588	588	588	0
59	20231024	174900	41298747	588	588	588	588	0
60	20231024	174800	41298747	588	588	588	588	0
61	20231024	174700	41298747	588	588	588	588	0
62	20231024	174600	41298747	588	588	588	588	2430
63	20231024	174500	41298747	588	588	588	588	0
64	20231024	174400	41298747	588	588	588	588	0
65	20231024	174300	41298747	588	588	588	588	0
66	20231024	174200	41298747	588	588	588	588	0
67	20231024	174100	41298747	588	588	588	588	0
68	20231024	174000	41298747	588	588	588	588	0
69	20231024	173900	41298747	588	588	588	588	0
70	20231024	173800	41298747	588	588	588	588	0
71	20231024	173700	41298747	588	588	588	588	0
72	20231024	173600	41298747	588	588	588	588	0
73	20231024	173500	41298747	588	588	588	588	0
74	20231024	173400	41298747	588	588	588	588	0
75	20231024	173300	41298747	588	588	588	588	0
76	20231024	173200	41298747	588	588	588	588	0
77	20231024	173100	41298747	588	588	588	588	0
78	20231024	173000	41298747	588	588	588	588	0
79	20231024	172900	41298747	588	588	588	588	0
80	20231024	172800	41298747	588	588	588	588	0
81	20231024	172700	41298747	588	588	588	588	0
82	20231024	172600	41298747	588	588	588	588	0
83	20231024	172500	41298747	588	588	588	588	0
84	20231024	172400	41298747	588	588	588	588	0
85	20231024	172300	41298747	588	588	588	588	0
86	20231024	172200	41298747	588	588	588	588	0
87	20231024	172100	41298747	588	588	588	588	0
88	20231024	172000	41298747	588	588	588	588	0
89	20231024	171900	41298747	588	588	588	588	0
90	20231024	171800	41298747	588	588	588	588	0
91	20231024	171700	41298747	588	588	588	588	0
92	20231024	171600	41298747	588	588	588	588	2430
93	20231024	171500	41298747	588	588	588	588	0
94	20231024	171400	41298747	588	588	588	588	0
95	20231024	171300	41298747	588	588	588	588	0
96	20231024	171200	41298747	588	588	588	588	0
97	20231024	171100	41298747	588	588	588	588	0
98	20231024	171000	41298747	588	588	588	588	0
99	20231024	170900	41298747	588	588	588	588	0
100	20231024	170800	41298747	588	588	588	588	0
101	20231024	170700	41298747	588	588	588	588	0
102	20231024	170600	41298747	588	588	588	588	0
103	20231024	170500	41298747	588	588	588	588	0
104	20231024	170400	41298747	588	588	588	588	0
105	20231024	170300	41298747	588	588	588	588	0
106	20231024	170200	41298747	588	588	588	588	0
107	20231024	170100	41298747	588	588	588	588	0
108	20231024	170000	41298747	588	588	588	588	0
109	20231024	165900	41298747	588	588	588	588	0
110	20231024	165800	41298747	588	588	588	588	0
111	20231024	165700	41298747	588	588	588	588	0
112	20231024	165600	41298747	588	588	588	588	0
113	20231024	165500	41298747	588	588	588	588	0
114	20231024	165400	41298747	588	588	588	588	0
115	20231024	165300	41298747	588	588	588	588	0
116	20231024	165200	41298747	588	588	588	588	0
117	20231024	165100	41298747	588	588	588	588	0
118	20231024	165000	41298747	588	588	588	588	0
119	20231024	164900	41298747	588	588	588	588	0
120	20231024	164800	41298747	588	588	588	588	0
121	20231024	164700	41298747	588	588	588	588	0
122	20231024	164600	41298747	588	588	588	588	2430
123	20231024	164500	41298747	588	588	588	588	0
124	20231024	164400	41298747	588	588	588	588	0
125	20231024	164300	41298747	588	588	588	588	0
126	20231024	164200	41298747	588	588	588	588	0
127	20231024	164100	41298747	588	588	588	588	0
128	20231024	164000	41298747	588	588	588	588	0
129	20231024	163900	41298747	588	588	588	588	0
130	20231024	163800	41298747	588	588	588	588	0
131	20231024	163700	41298747	588	588	588	588	0
132	20231024	163600	41298747	588	588	588	588	0
133	20231024	163500	41298747	588	588	588	588	0
134	20231024	163400	41298747	588	588	588	588	0
135	20231024	163300	41298747	588	588	588	588	0
136	20231024	163200	41298747	588	588	588	588	0
137	20231024	163100	41298747	588	588	588	588	0
138	20231024	163000	41298747	588	588	588	588	0
139	20231024	162900	41298747	588	588	588	588	0
140	20231024	162800	41298747	588	588	588	588	0
141	20231024	162700	41298747	588	588	588	588	0
142	20231024	162600	41298747	588	588	588	588	0
143	20231024	162500	41298747	588	588	588	588	0
144	20231024	162400	41298747	588	588	588	588	0
145	20231024	162300	41298747	588	588	588	588	0
146	20231024	162200	41298747	588	588	588	588	0
147	20231024	162100	41298747	588	588	588	588	0
148	20231024	162000	41298747	588	588	588	588	0
149	20231024	161900	41298747	588	588	588	588	0
150	20231024	161800	41298747	588	588	588	588	0
151	20231024	161700	41298747	588	588	588	588	0
152	20231024	161600	41298747	588	588	588	588	2430
153	20231024	161500	41298747	588	588	588	588	0
154	20231024	161400	41298747	588	588	588	588	0
155	20231024	161300	41298747	588	588	588	588	0
156	20231024	161200	41298747	588	588	588	588	0
157	20231024	161100	41298747	588	588	588	588	0
158	20231024	161000	41298747	588	588	588	588	0
159	20231024	160900	41298747	588	588	588	588	0
160	20231024	160800	41298747	588	588	588	588	0
161	20231024	160700	41298747	588	588	588	588	0
162	20231024	160600	41298747	588	588	588	588	0
163	20231024	160500	41298747	588	588	588	588	0
164	20231024	160400	41298747	588	588	588	588	0
165	20231024	160300	41298747	588	588	588	588	0
166	20231024	160200	41298747	588	588	588	588	0
167	20231024	160100	41298747	588	588	588	588	0
168	20231024	160000	41298747	588	588	588	588	0
169	20231024	155900	41298747	588	588	588	588	0
170	20231024	155800	41298747	588	588	588	588	0
171	20231024	155700	41298747	588	588	588	588	0
172	20231024	155600	41298747	588	588	588	588	0
173	20231024	155500	41298747	588	588	588	588	0
174	20231024	155400	41298747	588	588	588	588	0
175	20231024	155300	41298747	588	588	588	588	0
176	20231024	155200	41298747	588	588	588	588	0
177	20231024	155100	41298747	588	588	588	588	0
178	20231024	155000	41298747	588	588	588	588	0
179	20231024	154900	41298747	588	588	588	588	0
180	20231024	154800	41298747	588	588	588	588	0
181	20231024	154700	41298747	588	588	588	588	0
182	20231024	154600	41298747	588	588	588	588	2430
183	20231024	154500	41298747	588	588	588	588	0
184	20231024	154400	41298747	588	588	588	588	0
185	20231024	154300	41298747	588	588	588	588	0
186	20231024	154200	41298747	588	588	588	588	0
187	20231024	154100	41298747	588	588	588	588	0
188	20231024	154000	41298747	588	588	588	588	0
189	20231024	153900	41298747	588	588	588	588	0
190	20231024	153800	41298747	588	588	588	588	0
191	20231024	153700	41298747	588	588	588	588	0
192	20231024	153600	41298747	588	588	588	588	0
193	20231024	153500	41298747	588	588	588	588	0
194	20231024	153400	41298747	588	588	588	588	0
195	20231024	153300	41298747	588	588	588	588	0
196	20231024	153200	41298747	588	588	588	588	0
197	20231024	153100	41298747	588	588	588	588	0
198	20231024	153000	41298747	588	588	588	588	2430
199	20231024	152900	39869907	586	586	586	586	0
200	20231024	152800	39869907	586	586	586	586	0
201	20231024	152700	39869907	586	586	586	586	0
202	20231024	152600	39869907	586	586	586	586	0
203	20231024	152500	39869907	586	586	586	586	0
204	20231024	152400	39869907	586	586	586	586	0
205	20231024	152300	39869907	586	586	586	586	0
206	20231024	152200	39869907	586	586	586	586	0
207	20231024	152100	39869907	586	586	586	586	0
208	20231024	152000	39869907	586	586	586	586	0
209	20231024	151900	39869907	586	586	586	586	1344
210	20231024	151800	39082323	586	586	586	586	0
211	20231024	151700	39082323	586	586	586	586	0
212	20231024	151600	39082323	586	586	586	586	0
213	20231024	151500	39082323	586	586	586	586	0
214	20231024	151400	39082323	586	586	586	586	0
215	20231024	151300	39082323	586	585	586	585	10
216	20231024	151200	39076472	585	585	585	585	491
217	20231024	151100	38789237	585	585	585	585	500
218	20231024	151000	38496737	585	585	585	585	0
219	20231024	150900	38496737	585	585	585	585	0
220	20231024	150800	38496737	585	585	585	585	0
221	20231024	150700	38496737	585	585	585	585	15
222	20231024	150600	38487962	585	585	585	585	736
223	20231024	150500	38057402	585	585	585	585	0
224	20231024	150400	38057402	585	584	585	584	5679
225	20231024	150300	34739831	584	584	584	584	0
226	20231024	150200	34739831	584	584	584	584	0
227	20231024	150100	34739831	584	584	584	584	0
228	20231024	150000	34739831	584	584	584	584	0
229	20231024	145900	34739831	584	584	584	584	0
230	20231024	145800	34739831	584	584	584	584	0
231	20231024	145700	34739831	584	584	584	584	0
232	20231024	145600	34739831	584	584	584	584	0
233	20231024	145500	34739831	584	584	584	584	200
234	20231024	145400	34623031	583	583	583	583	0
235	20231024	145300	34623031	583	583	583	583	0
236	20231024	145200	34623031	583	583	583	583	2
237	20231024	145100	34621865	584	584	584	584	100
238	20231024	145000	34563465	584	584	584	584	1033
239	20231024	144900	33960193	584	584	584	584	0
240	20231024	144800	33960193	584	583	584	583	1001
241	20231024	144700	33375610	584	584	584	584	10
242	20231024	144600	33369770	584	584	584	584	100
243	20231024	144500	33311370	584	584	584	584	0
244	20231024	144400	33311370	584	583	584	583	2
245	20231024	144300	33310203	583	583	583	583	0
246	20231024	144200	33310203	583	583	583	583	0
247	20231024	144100	33310203	583	583	583	583	0
248	20231024	144000	33310203	583	583	583	583	95
249	20231024	143900	33254818	581	581	581	581	0
250	20231024	143800	33254818	581	581	581	581	0
251	20231024	143700	33254818	581	581	581	581	2
252	20231024	143600	33253656	584	584	584	584	0
253	20231024	143500	33253656	584	584	584	584	0
254	20231024	143400	33253656	584	584	584	584	0
255	20231024	143300	33253656	584	584	584	584	0
256	20231024	143200	33253656	584	584	584	584	0
257	20231024	143100	33253656	584	584	584	584	0
258	20231024	143000	33253656	584	584	584	584	0
259	20231024	142900	33253656	584	584	584	584	0
260	20231024	142800	33253656	584	584	584	584	0
261	20231024	142700	33253656	584	584	584	584	0
262	20231024	142600	33253656	584	584	584	584	0
263	20231024	142500	33253656	584	584	584	584	20
264	20231024	142400	33241976	584	584	584	584	0
265	20231024	142300	33241976	584	584	584	584	0
266	20231024	142200	33241976	584	584	584	584	0
267	20231024	142100	33241976	584	584	584	584	0
268	20231024	142000	33241976	584	584	584	584	0
269	20231024	141900	33241976	584	584	584	584	0
270	20231024	141800	33241976	584	584	584	584	44
271	20231024	141700	33216280	584	584	584	584	0
272	20231024	141600	33216280	584	584	584	584	0
273	20231024	141500	33216280	584	584	584	584	0
274	20231024	141400	33216280	584	584	584	584	0
275	20231024	141300	33216280	584	584	584	584	0
276	20231024	141200	33216280	584	584	584	584	0
277	20231024	141100	33216280	584	584	584	584	0
278	20231024	141000	33216280	584	584	584	584	0
279	20231024	140900	33216280	584	584	584	584	0
280	20231024	140800	33216280	584	584	584	584	0
281	20231024	140700	33216280	584	583	584	583	40
282	20231024	140600	33192921	584	584	584	584	0
283	20231024	140500	33192921	584	584	584	584	0
284	20231024	140400	33192921	584	584	584	584	0
285	20231024	140300	33192921	584	584	584	584	0
286	20231024	140200	33192921	584	584	584	584	0
287	20231024	140100	33192921	584	584	584	584	0
288	20231024	140000	33192921	584	584	584	584	0
289	20231024	135900	33192921	584	584	584	584	0
290	20231024	135800	33192921	584	584	584	584	0
291	20231024	135700	33192921	584	584	584	584	0
292	20231024	135600	33192921	584	584	584	584	0
293	20231024	135500	33192921	584	584	584	584	0
294	20231024	135400	33192921	584	584	584	584	0
295	20231024	135300	33192921	584	584	584	584	0
296	20231024	135200	33192921	584	584	584	584	0
297	20231024	135100	33192921	584	584	584	584	0
298	20231024	135000	33192921	584	584	584	584	0
299	20231024	134900	33192921	584	584	584	584	0
300	20231024	134800	33192921	584	584	584	584	0
301	20231024	134700	33192921	584	584	584	584	0
302	20231024	134600	33192921	584	584	584	584	0
303	20231024	134500	33192921	584	584	584	584	0
304	20231024	134400	33192921	584	584	584	584	0
305	20231024	134300	33192921	584	583	584	583	5552
306	20231024	134200	29952862	583	583	583	583	0
307	20231024	134100	29952862	583	583	583	583	0
308	20231024	134000	29952862	583	583	583	583	0
309	20231024	133900	29952862	583	583	583	583	0
310	20231024	133800	29952862	583	583	583	583	0
311	20231024	133700	29952862	583	583	583	583	0
312	20231024	133600	29952862	583	583	583	583	0
313	20231024	133500	29952862	583	583	583	583	0
314	20231024	133400	29952862	583	583	583	583	0
315	20231024	133300	29952862	583	583	583	583	10
316	20231024	133200	29947032	584	584	584	584	0
317	20231024	133100	29947032	584	584	584	584	0
318	20231024	133000	29947032	584	584	584	584	0
319	20231024	132900	29947032	584	584	584	584	0
320	20231024	132800	29947032	584	584	584	584	0
321	20231024	132700	29947032	584	584	584	584	0
322	20231024	132600	29947032	584	584	584	584	0
323	20231024	132500	29947032	584	584	584	584	0
324	20231024	132400	29947032	584	584	584	584	10
325	20231024	132300	29941192	585	585	585	585	0
326	20231024	132200	29941192	585	585	585	585	0
327	20231024	132100	29941192	585	585	585	585	0
328	20231024	132000	29941192	585	585	585	585	0
329	20231024	131900	29941192	585	585	585	585	0
330	20231024	131800	29941192	585	585	585	585	0
331	20231024	131700	29941192	585	585	585	585	0
332	20231024	131600	29941192	585	585	585	585	0
333	20231024	131500	29941192	585	580	585	580	109
334	20231024	131400	29877758	580	580	580	580	78
335	20231024	131300	29832518	580	580	580	580	13
336	20231024	131200	29824978	580	579	580	579	24
337	20231024	131100	29811077	579	579	579	579	0
338	20231024	131000	29811077	579	579	579	579	0
339	20231024	130900	29811077	579	579	579	579	0
340	20231024	130800	29811077	579	579	579	579	9000
341	20231024	130700	24600077	579	579	579	579	0
342	20231024	130600	24600077	579	579	579	579	50
343	20231024	130500	24571127	579	579	579	579	0
344	20231024	130400	24571127	579	579	579	579	0
345	20231024	130300	24571127	579	579	579	579	0
346	20231024	130200	24571127	579	579	579	579	150
347	20231024	130100	24484277	579	579	579	579	60
348	20231024	130000	24449537	579	579	579	579	30
349	20231024	125900	24432167	579	579	579	579	0
350	20231024	125800	24432167	579	579	579	579	0
351	20231024	125700	24432167	579	579	579	579	0
352	20231024	125600	24432167	579	579	579	579	0
353	20231024	125500	24432167	579	579	579	579	0
354	20231024	125400	24432167	579	579	579	579	4
355	20231024	125300	24429851	579	579	579	579	1
356	20231024	125200	24429272	579	579	579	579	0
357	20231024	125100	24429272	579	579	579	579	500
358	20231024	125000	24139772	579	579	579	579	0
359	20231024	124900	24139772	579	579	579	579	0
360	20231024	124800	24139772	579	579	579	579	0
361	20231024	124700	24139772	579	579	579	579	0
362	20231024	124600	24139772	579	579	579	579	0
363	20231024	124500	24139772	579	579	579	579	0
364	20231024	124400	24139772	579	579	579	579	406
365	20231024	124300	23904698	579	579	579	579	0
366	20231024	124200	23904698	579	579	579	579	0
367	20231024	124100	23904698	579	579	579	579	120
368	20231024	124000	23835218	578	578	578	578	0
369	20231024	123900	23835218	578	578	578	578	0
370	20231024	123800	23835218	578	578	578	578	0
371	20231024	123700	23835218	578	578	578	578	0
372	20231024	123600	23835218	578	578	578	578	0
373	20231024	123500	23835218	578	578	578	578	0
374	20231024	123400	23835218	578	578	578	578	0
375	20231024	123300	23835218	578	578	578	578	0
376	20231024	123200	23835218	578	578	578	578	0
377	20231024	123100	23835218	578	578	578	578	0
378	20231024	123000	23835218	578	578	578	578	0
379	20231024	122900	23835218	578	578	578	578	0
380	20231024	122800	23835218	578	578	578	578	0
381	20231024	122700	23835218	578	578	578	578	0
382	20231024	122600	23835218	578	578	578	578	1112
383	20231024	122500	23192482	579	579	579	579	94
384	20231024	122400	23138056	578	578	578	578	0
385	20231024	122300	23138056	578	578	578	578	0
386	20231024	122200	23138056	578	578	578	578	0
387	20231024	122100	23138056	578	578	578	578	0
388	20231024	122000	23138056	578	578	578	578	0
389	20231024	121900	23138056	578	578	578	578	0
390	20231024	121800	23138056	578	578	578	578	0
391	20231024	121700	23138056	578	578	578	578	0
392	20231024	121600	23138056	578	578	578	578	0
393	20231024	121500	23138056	578	578	578	578	0
394	20231024	121400	23138056	578	578	578	578	0
395	20231024	121300	23138056	578	578	578	578	0
396	20231024	121200	23138056	578	578	578	578	0
397	20231024	121100	23138056	578	578	578	578	0
398	20231024	121000	23138056	578	579	579	578	1001
399	20231024	120900	22558478	579	579	579	579	0
400	20231024	120800	22558478	579	579	579	579	0
401	20231024	120700	22558478	579	579	579	579	0
402	20231024	120600	22558478	579	579	579	579	0
403	20231024	120500	22558478	579	579	579	579	0
404	20231024	120400	22558478	579	579	579	579	0
405	20231024	120300	22558478	579	579	579	579	0
406	20231024	120200	22558478	579	579	579	579	0
407	20231024	120100	22558478	579	579	579	579	0
408	20231024	120000	22558478	579	579	579	579	1
409	20231024	115900	22557899	579	579	579	579	0
410	20231024	115800	22557899	579	579	579	579	0
411	20231024	115700	22557899	579	579	579	579	0
412	20231024	115600	22557899	579	579	579	579	0
413	20231024	115500	22557899	579	579	579	579	0
414	20231024	115400	22557899	579	579	579	579	0
415	20231024	115300	22557899	579	579	579	579	0
416	20231024	115200	22557899	579	579	579	579	1000
417	20231024	115100	21978899	579	579	579	579	0
418	20231024	115000	21978899	579	579	579	579	0
419	20231024	114900	21978899	579	579	579	579	0
420	20231024	114800	21978899	579	579	579	579	0
421	20231024	114700	21978899	579	579	579	579	0
422	20231024	114600	21978899	579	579	579	579	0
423	20231024	114500	21978899	579	579	579	579	14
424	20231024	114400	21970793	579	579	579	579	0
425	20231024	114300	21970793	579	579	579	579	1
426	20231024	114200	21970214	579	579	579	579	0
427	20231024	114100	21970214	579	579	579	579	0
428	20231024	114000	21970214	579	579	579	579	0
429	20231024	113900	21970214	579	579	579	579	11
430	20231024	113800	21963845	579	579	579	579	2
431	20231024	113700	21962687	579	579	579	579	60
432	20231024	113600	21927947	579	579	579	579	0
433	20231024	113500	21927947	579	579	579	579	0
434	20231024	113400	21927947	579	579	579	579	0
435	20231024	113300	21927947	579	579	579	579	10
436	20231024	113200	21922157	580	580	580	580	0
437	20231024	113100	21922157	580	580	580	580	0
438	20231024	113000	21922157	580	580	580	580	0
439	20231024	112900	21922157	580	580	580	580	0
440	20231024	112800	21922157	580	580	580	580	0
441	20231024	112700	21922157	580	580	580	580	0
442	20231024	112600	21922157	580	580	580	580	0
443	20231024	112500	21922157	580	580	580	580	0
444	20231024	112400	21922157	580	580	580	580	151
445	20231024	112300	21834577	580	580	580	580	116
446	20231024	112200	21767297	579	579	579	579	0
447	20231024	112100	21767297	579	579	579	579	0
448	20231024	112000	21767297	579	579	579	579	0
449	20231024	111900	21767297	579	579	579	579	0
450	20231024	111800	21767297	579	579	579	579	51
451	20231024	111700	21737768	580	580	580	580	0
452	20231024	111600	21737768	580	580	580	580	0
453	20231024	111500	21737768	580	580	580	580	0
454	20231024	111400	21737768	580	580	580	580	0
455	20231024	111300	21737768	580	580	580	580	1
456	20231024	111200	21737188	576	576	576	576	0
457	20231024	111100	21737188	576	577	577	576	850
458	20231024	111000	21247548	577	577	577	577	252
459	20231024	110900	21102144	577	577	577	577	138
460	20231024	110800	21022518	577	577	577	577	0
461	20231024	110700	21022518	577	577	577	577	446
462	20231024	110600	20765176	577	577	577	577	0
463	20231024	110500	20765176	577	577	577	577	0
464	20231024	110400	20765176	577	578	578	577	163
465	20231024	110300	20671075	577	577	577	577	0
466	20231024	110200	20671075	577	577	577	577	0
467	20231024	110100	20671075	577	577	577	577	0
468	20231024	110000	20671075	577	577	577	577	0
469	20231024	105900	20671075	577	577	577	577	0
470	20231024	105800	20671075	577	577	577	577	0
471	20231024	105700	20671075	577	577	577	577	0
472	20231024	105600	20671075	577	577	577	577	0
473	20231024	105500	20671075	577	577	577	577	0
474	20231024	105400	20671075	577	577	577	577	76
475	20231024	105300	20627223	577	577	578	577	619
476	20231024	105200	20269960	577	577	577	577	611
477	20231024	105100	19917413	580	580	580	580	0
478	20231024	105000	19917413	580	580	580	580	0
479	20231024	104900	19917413	580	580	580	580	1
480	20231024	104800	19916833	577	577	577	577	0
481	20231024	104700	19916833	577	577	577	577	0
482	20231024	104600	19916833	577	577	577	577	0
483	20231024	104500	19916833	577	577	577	577	300
484	20231024	104400	19743733	576	580	580	576	3000
485	20231024	104300	18009825	581	580	581	580	136
486	20231024	104200	17930843	581	581	581	581	0
487	20231024	104100	17930843	581	581	581	581	0
488	20231024	104000	17930843	581	581	581	581	18
489	20231024	103900	17920385	581	581	581	581	37
490	20231024	103800	17898888	580	580	580	580	0
491	20231024	103700	17898888	580	580	580	580	0
492	20231024	103600	17898888	580	581	581	580	701
493	20231024	103500	17492307	581	581	581	581	1
494	20231024	103400	17491726	582	582	582	582	1
495	20231024	103300	17491144	581	581	581	581	100
496	20231024	103200	17433044	581	581	581	581	0
497	20231024	103100	17433044	581	581	581	581	0
498	20231024	103000	17433044	581	581	581	581	0
499	20231024	102900	17433044	581	581	581	581	0
500	20231024	102800	17433044	581	581	581	581	0
501	20231024	102700	17433044	581	581	581	581	0
502	20231024	102600	17433044	581	581	581	581	0
503	20231024	102500	17433044	581	581	581	581	79
504	20231024	102400	17387145	581	581	581	581	0
505	20231024	102300	17387145	581	581	581	581	0
506	20231024	102200	17387145	581	581	581	581	40
507	20231024	102100	17363905	581	581	581	581	340
508	20231024	102000	17166365	581	581	581	581	0
509	20231024	101900	17166365	581	583	583	581	1228
510	20231024	101800	16451548	584	583	584	583	3
511	20231024	101700	16449798	583	583	583	583	1594
512	20231024	101600	15520496	584	584	584	584	590
513	20231024	101500	15175936	584	584	584	584	763
514	20231024	101400	14730344	584	584	584	584	0
515	20231024	101300	14730344	584	584	584	584	0
516	20231024	101200	14730344	584	584	584	584	21
517	20231024	101100	14718080	584	584	584	584	20
518	20231024	101000	14706400	584	584	584	584	555
519	20231024	100900	14382280	584	584	584	584	1
520	20231024	100800	14381696	584	584	584	584	24
521	20231024	100700	14367680	584	584	584	584	22
522	20231024	100600	14354832	584	584	584	583	613
523	20231024	100500	13996841	584	584	584	584	0
524	20231024	100400	13996841	584	584	584	584	0
525	20231024	100300	13996841	584	584	584	584	0
526	20231024	100200	13996841	584	584	584	584	36
527	20231024	100100	13975817	584	584	584	584	54
528	20231024	100000	13944281	583	584	584	583	101
529	20231024	095900	13885298	584	584	584	584	663
530	20231024	095800	13498106	585	585	585	585	164
531	20231024	095700	13402166	584	584	584	584	0
532	20231024	095600	13402166	584	584	584	584	349
533	20231024	095500	13198350	584	584	584	584	0
534	20231024	095400	13198350	584	584	584	584	666
535	20231024	095300	12809406	583	583	583	583	0
536	20231024	095200	12809406	583	583	583	583	90
537	20231024	095100	12756936	583	583	583	583	180
538	20231024	095000	12651996	583	582	583	582	72
539	20231024	094900	12610056	582	583	583	582	569
540	20231024	094800	12278897	583	583	583	583	33
541	20231024	094700	12259658	583	583	583	583	408
542	20231024	094600	12021794	584	584	584	584	0
543	20231024	094500	12021794	584	585	585	584	2005
544	20231024	094400	10850870	584	584	584	584	0
545	20231024	094300	10850870	584	584	584	584	0
546	20231024	094200	10850870	584	584	584	584	0
547	20231024	094100	10850870	584	585	585	584	142
548	20231024	094000	10767933	585	585	585	585	16
549	20231024	093900	10758573	585	585	585	584	2002
550	20231024	093800	9588290	586	586	586	586	224
551	20231024	093700	9457026	586	585	586	585	168
552	20231024	093600	9358740	588	588	588	588	0
553	20231024	093500	9358740	588	588	588	588	0
554	20231024	093400	9358740	588	588	588	588	0
555	20231024	093300	9358740	588	588	588	588	3
556	20231024	093200	9356976	588	588	588	588	52
557	20231024	093100	9326400	588	588	588	588	1
558	20231024	093000	9325812	586	586	586	586	135
559	20231024	092900	9246702	587	587	587	587	0
560	20231024	092800	9246702	587	586	587	586	655
561	20231024	092700	8862832	586	586	586	586	0
562	20231024	092600	8862832	586	586	586	586	0
563	20231024	092500	8862832	586	586	586	586	12
564	20231024	092400	8855800	586	586	586	586	0
565	20231024	092300	8855800	586	586	586	586	73
566	20231024	092200	8813022	586	586	586	586	0
567	20231024	092100	8813022	586	586	586	586	56
568	20231024	092000	8780206	586	586	586	586	1063
569	20231024	091900	8157288	588	588	588	588	1
570	20231024	091800	8156700	588	588	588	588	10
571	20231024	091700	8150820	588	588	588	588	1
572	20231024	091600	8150232	588	588	588	588	51
573	20231024	091500	8120244	589	589	589	589	0
574	20231024	091400	8120244	589	588	589	588	111
575	20231024	091300	8054876	587	587	587	587	0
576	20231024	091200	8054876	587	587	587	587	10146
577	20231024	091100	2099174	589	588	589	588	3027
578	20231024	091000	319289	587	587	587	587	0
579	20231024	090900	319289	587	587	587	587	0
580	20231024	090800	319289	587	587	587	587	0
581	20231024	090700	319289	587	587	587	587	500
582	20231024	090600	25789	591	591	591	591	0
583	20231024	090500	25789	591	591	591	591	0
584	20231024	090400	25789	591	591	591	591	1
585	20231024	090300	25198	586	586	586	586	0
586	20231024	090200	25198	586	586	586	586	0
587	20231024	090100	25198	586	586	586	586	0
588	20231024	090000	25198	586	586	586	586	43