KissMeData/008290/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185100	26014445	546	546	546	546	1276
3	20241022	185000	26014445	546	546	546	546	0
4	20241022	184900	26014445	546	546	546	546	0
5	20241022	184800	26014445	546	546	546	546	0
6	20241022	184700	26014445	546	546	546	546	0
7	20241022	184600	26014445	546	546	546	546	0
8	20241022	184500	26014445	546	546	546	546	0
9	20241022	184400	26014445	546	546	546	546	0
10	20241022	184300	26014445	546	546	546	546	0
11	20241022	184200	26014445	546	546	546	546	0
12	20241022	184100	26014445	546	546	546	546	0
13	20241022	184000	26014445	546	546	546	546	0
14	20241022	183900	26014445	546	546	546	546	0
15	20241022	183800	26014445	546	546	546	546	0
16	20241022	183700	26014445	546	546	546	546	0
17	20241022	183600	26014445	546	546	546	546	0
18	20241022	183500	26014445	546	546	546	546	0
19	20241022	183400	26014445	546	546	546	546	0
20	20241022	183300	26014445	546	546	546	546	0
21	20241022	183200	26014445	546	546	546	546	0
22	20241022	183100	26014445	546	546	546	546	0
23	20241022	183000	26014445	546	546	546	546	0
24	20241022	182900	26014445	546	546	546	546	0
25	20241022	182800	26014445	546	546	546	546	0
26	20241022	182700	26014445	546	546	546	546	0
27	20241022	182600	26014445	546	546	546	546	0
28	20241022	182500	26014445	546	546	546	546	0
29	20241022	182400	26014445	546	546	546	546	0
30	20241022	182300	26014445	546	546	546	546	0
31	20241022	182200	26014445	546	546	546	546	0
32	20241022	182100	26014445	546	546	546	546	1276
33	20241022	182000	26014445	546	546	546	546	0
34	20241022	181900	26014445	546	546	546	546	0
35	20241022	181800	26014445	546	546	546	546	0
36	20241022	181700	26014445	546	546	546	546	0
37	20241022	181600	26014445	546	546	546	546	0
38	20241022	181500	26014445	546	546	546	546	0
39	20241022	181400	26014445	546	546	546	546	0
40	20241022	181300	26014445	546	546	546	546	0
41	20241022	181200	26014445	546	546	546	546	0
42	20241022	181100	26014445	546	546	546	546	0
43	20241022	181000	26014445	546	546	546	546	0
44	20241022	180900	26014445	546	546	546	546	0
45	20241022	180800	26014445	546	546	546	546	0
46	20241022	180700	26014445	546	546	546	546	0
47	20241022	180600	26014445	546	546	546	546	0
48	20241022	180500	26014445	546	546	546	546	0
49	20241022	180400	26014445	546	546	546	546	0
50	20241022	180300	26014445	546	546	546	546	0
51	20241022	180200	26014445	546	546	546	546	0
52	20241022	180100	26014445	546	546	546	546	0
53	20241022	180000	26014445	546	546	546	546	0
54	20241022	175900	26014445	546	546	546	546	0
55	20241022	175800	26014445	546	546	546	546	0
56	20241022	175700	26014445	546	546	546	546	0
57	20241022	175600	26014445	546	546	546	546	0
58	20241022	175500	26014445	546	546	546	546	0
59	20241022	175400	26014445	546	546	546	546	0
60	20241022	175300	26014445	546	546	546	546	0
61	20241022	175200	26014445	546	546	546	546	0
62	20241022	175100	26014445	546	546	546	546	1276
63	20241022	175000	26014445	546	546	546	546	0
64	20241022	174900	26014445	546	546	546	546	0
65	20241022	174800	26014445	546	546	546	546	0
66	20241022	174700	26014445	546	546	546	546	0
67	20241022	174600	26014445	546	546	546	546	0
68	20241022	174500	26014445	546	546	546	546	0
69	20241022	174400	26014445	546	546	546	546	0
70	20241022	174300	26014445	546	546	546	546	0
71	20241022	174200	26014445	546	546	546	546	0
72	20241022	174100	26014445	546	546	546	546	0
73	20241022	174000	26014445	546	546	546	546	0
74	20241022	173900	26014445	546	546	546	546	0
75	20241022	173800	26014445	546	546	546	546	0
76	20241022	173700	26014445	546	546	546	546	0
77	20241022	173600	26014445	546	546	546	546	0
78	20241022	173500	26014445	546	546	546	546	0
79	20241022	173400	26014445	546	546	546	546	0
80	20241022	173300	26014445	546	546	546	546	0
81	20241022	173200	26014445	546	546	546	546	0
82	20241022	173100	26014445	546	546	546	546	0
83	20241022	173000	26014445	546	546	546	546	0
84	20241022	172900	26014445	546	546	546	546	0
85	20241022	172800	26014445	546	546	546	546	0
86	20241022	172700	26014445	546	546	546	546	0
87	20241022	172600	26014445	546	546	546	546	0
88	20241022	172500	26014445	546	546	546	546	0
89	20241022	172400	26014445	546	546	546	546	0
90	20241022	172300	26014445	546	546	546	546	0
91	20241022	172200	26014445	546	546	546	546	0
92	20241022	172100	26014445	546	546	546	546	1276
93	20241022	172000	26014445	546	546	546	546	0
94	20241022	171900	26014445	546	546	546	546	0
95	20241022	171800	26014445	546	546	546	546	0
96	20241022	171700	26014445	546	546	546	546	0
97	20241022	171600	26014445	546	546	546	546	0
98	20241022	171500	26014445	546	546	546	546	0
99	20241022	171400	26014445	546	546	546	546	0
100	20241022	171300	26014445	546	546	546	546	0
101	20241022	171200	26014445	546	546	546	546	0
102	20241022	171100	26014445	546	546	546	546	0
103	20241022	171000	26014445	546	546	546	546	0
104	20241022	170900	26014445	546	546	546	546	0
105	20241022	170800	26014445	546	546	546	546	0
106	20241022	170700	26014445	546	546	546	546	0
107	20241022	170600	26014445	546	546	546	546	0
108	20241022	170500	26014445	546	546	546	546	0
109	20241022	170400	26014445	546	546	546	546	0
110	20241022	170300	26014445	546	546	546	546	0
111	20241022	170200	26014445	546	546	546	546	0
112	20241022	170100	26014445	546	546	546	546	0
113	20241022	170000	26014445	546	546	546	546	0
114	20241022	165900	26014445	546	546	546	546	0
115	20241022	165800	26014445	546	546	546	546	0
116	20241022	165700	26014445	546	546	546	546	0
117	20241022	165600	26014445	546	546	546	546	0
118	20241022	165500	26014445	546	546	546	546	0
119	20241022	165400	26014445	546	546	546	546	0
120	20241022	165300	26014445	546	546	546	546	0
121	20241022	165200	26014445	546	546	546	546	0
122	20241022	165100	26014445	546	546	546	546	1276
123	20241022	165000	26014445	546	546	546	546	0
124	20241022	164900	26014445	546	546	546	546	0
125	20241022	164800	26014445	546	546	546	546	0
126	20241022	164700	26014445	546	546	546	546	0
127	20241022	164600	26014445	546	546	546	546	0
128	20241022	164500	26014445	546	546	546	546	0
129	20241022	164400	26014445	546	546	546	546	0
130	20241022	164300	26014445	546	546	546	546	0
131	20241022	164200	26014445	546	546	546	546	0
132	20241022	164100	26014445	546	546	546	546	0
133	20241022	164000	26014445	546	546	546	546	0
134	20241022	163900	26014445	546	546	546	546	0
135	20241022	163800	26014445	546	546	546	546	0
136	20241022	163700	26014445	546	546	546	546	0
137	20241022	163600	26014445	546	546	546	546	0
138	20241022	163500	26014445	546	546	546	546	0
139	20241022	163400	26014445	546	546	546	546	0
140	20241022	163300	26014445	546	546	546	546	0
141	20241022	163200	26014445	546	546	546	546	0
142	20241022	163100	26014445	546	546	546	546	0
143	20241022	163000	26014445	546	546	546	546	0
144	20241022	162900	26014445	546	546	546	546	0
145	20241022	162800	26014445	546	546	546	546	0
146	20241022	162700	26014445	546	546	546	546	0
147	20241022	162600	26014445	546	546	546	546	0
148	20241022	162500	26014445	546	546	546	546	0
149	20241022	162400	26014445	546	546	546	546	0
150	20241022	162300	26014445	546	546	546	546	0
151	20241022	162200	26014445	546	546	546	546	0
152	20241022	162100	26014445	546	546	546	546	1276
153	20241022	162000	26014445	546	546	546	546	0
154	20241022	161900	26014445	546	546	546	546	0
155	20241022	161800	26014445	546	546	546	546	0
156	20241022	161700	26014445	546	546	546	546	0
157	20241022	161600	26014445	546	546	546	546	0
158	20241022	161500	26014445	546	546	546	546	0
159	20241022	161400	26014445	546	546	546	546	0
160	20241022	161300	26014445	546	546	546	546	0
161	20241022	161200	26014445	546	546	546	546	0
162	20241022	161100	26014445	546	546	546	546	0
163	20241022	161000	26014445	546	546	546	546	0
164	20241022	160900	26014445	546	546	546	546	0
165	20241022	160800	26014445	546	546	546	546	0
166	20241022	160700	26014445	546	546	546	546	0
167	20241022	160600	26014445	546	546	546	546	0
168	20241022	160500	26014445	546	546	546	546	0
169	20241022	160400	26014445	546	546	546	546	0
170	20241022	160300	26014445	546	546	546	546	0
171	20241022	160200	26014445	546	546	546	546	0
172	20241022	160100	26014445	546	546	546	546	0
173	20241022	160000	26014445	546	546	546	546	0
174	20241022	155900	26014445	546	546	546	546	0
175	20241022	155800	26014445	546	546	546	546	0
176	20241022	155700	26014445	546	546	546	546	0
177	20241022	155600	26014445	546	546	546	546	0
178	20241022	155500	26014445	546	546	546	546	0
179	20241022	155400	26014445	546	546	546	546	0
180	20241022	155300	26014445	546	546	546	546	0
181	20241022	155200	26014445	546	546	546	546	0
182	20241022	155100	26014445	546	546	546	546	1276
183	20241022	155000	26014445	546	546	546	546	0
184	20241022	154900	26014445	546	546	546	546	0
185	20241022	154800	26014445	546	546	546	546	0
186	20241022	154700	26014445	546	546	546	546	0
187	20241022	154600	26014445	546	546	546	546	0
188	20241022	154500	26014445	546	546	546	546	0
189	20241022	154400	26014445	546	546	546	546	0
190	20241022	154300	26014445	546	546	546	546	0
191	20241022	154200	26014445	546	546	546	546	0
192	20241022	154100	26014445	546	546	546	546	0
193	20241022	154000	26014445	546	546	546	546	0
194	20241022	153900	26014445	546	546	546	546	0
195	20241022	153800	26014445	546	546	546	546	0
196	20241022	153700	26014445	546	546	546	546	0
197	20241022	153600	26014445	546	546	546	546	0
198	20241022	153500	26014445	546	546	546	546	0
199	20241022	153400	26014445	546	546	546	546	0
200	20241022	153300	26014445	546	546	546	546	0
201	20241022	153200	26014445	546	546	546	546	0
202	20241022	153100	26014445	546	546	546	546	0
203	20241022	153000	26014445	546	546	546	546	1276
204	20241022	152900	25317749	547	547	547	547	0
205	20241022	152800	25317749	547	547	547	547	0
206	20241022	152700	25317749	547	547	547	547	0
207	20241022	152600	25317749	547	547	547	547	0
208	20241022	152500	25317749	547	547	547	547	0
209	20241022	152400	25317749	547	547	547	547	0
210	20241022	152300	25317749	547	547	547	547	0
211	20241022	152200	25317749	547	547	547	547	0
212	20241022	152100	25317749	547	547	547	547	0
213	20241022	152000	25317749	547	547	547	547	0
214	20241022	151900	25317749	547	547	547	547	3
215	20241022	151800	25316108	547	547	547	547	0
216	20241022	151700	25316108	547	547	547	547	0
217	20241022	151600	25316108	547	547	547	547	1027
218	20241022	151500	24754339	547	547	547	547	0
219	20241022	151400	24754339	547	547	547	547	0
220	20241022	151300	24754339	547	547	547	547	0
221	20241022	151200	24754339	547	545	547	545	44
222	20241022	151100	24730321	545	545	545	545	44
223	20241022	151000	24706341	547	547	547	547	0
224	20241022	150900	24706341	547	547	547	547	0
225	20241022	150800	24706341	547	547	547	547	0
226	20241022	150700	24706341	547	547	548	547	167
227	20241022	150600	24614955	548	548	548	548	0
228	20241022	150500	24614955	548	548	548	548	0
229	20241022	150400	24614955	548	548	548	548	0
230	20241022	150300	24614955	548	548	548	548	0
231	20241022	150200	24614955	548	548	548	548	0
232	20241022	150100	24614955	548	548	548	548	0
233	20241022	150000	24614955	548	548	548	548	0
234	20241022	145900	24614955	548	548	548	548	0
235	20241022	145800	24614955	548	548	548	548	0
236	20241022	145700	24614955	548	548	548	548	0
237	20241022	145600	24614955	548	548	548	548	0
238	20241022	145500	24614955	548	548	548	548	0
239	20241022	145400	24614955	548	548	548	548	0
240	20241022	145300	24614955	548	548	548	548	6
241	20241022	145200	24611667	549	549	549	549	0
242	20241022	145100	24611667	549	549	549	549	0
243	20241022	145000	24611667	549	549	549	549	0
244	20241022	144900	24611667	549	549	549	549	0
245	20241022	144800	24611667	549	549	549	549	0
246	20241022	144700	24611667	549	549	549	549	0
247	20241022	144600	24611667	549	549	549	549	0
248	20241022	144500	24611667	549	549	549	549	0
249	20241022	144400	24611667	549	549	549	549	200
250	20241022	144300	24501867	549	549	549	549	3
251	20241022	144200	24500220	542	542	542	542	0
252	20241022	144100	24500220	542	544	544	542	625
253	20241022	144000	24161410	549	549	549	549	0
254	20241022	143900	24161410	549	549	549	549	1
255	20241022	143800	24160861	549	549	549	549	0
256	20241022	143700	24160861	549	549	549	549	0
257	20241022	143600	24160861	549	549	549	549	0
258	20241022	143500	24160861	549	549	549	549	0
259	20241022	143400	24160861	549	549	549	549	0
260	20241022	143300	24160861	549	549	549	549	0
261	20241022	143200	24160861	549	549	549	549	0
262	20241022	143100	24160861	549	549	549	549	0
263	20241022	143000	24160861	549	548	549	548	5
264	20241022	142900	24158117	545	545	545	545	0
265	20241022	142800	24158117	545	545	545	545	0
266	20241022	142700	24158117	545	545	545	545	0
267	20241022	142600	24158117	545	545	545	545	0
268	20241022	142500	24158117	545	545	545	545	100
269	20241022	142400	24103617	545	545	545	545	366
270	20241022	142300	23904147	544	544	544	544	0
271	20241022	142200	23904147	544	544	544	544	0
272	20241022	142100	23904147	544	544	544	544	0
273	20241022	142000	23904147	544	544	544	544	0
274	20241022	141900	23904147	544	544	544	544	0
275	20241022	141800	23904147	544	549	549	544	2
276	20241022	141700	23903054	550	550	550	550	0
277	20241022	141600	23903054	550	550	550	550	0
278	20241022	141500	23903054	550	550	550	550	0
279	20241022	141400	23903054	550	550	550	550	0
280	20241022	141300	23903054	550	550	550	550	0
281	20241022	141200	23903054	550	550	550	550	0
282	20241022	141100	23903054	550	550	550	550	0
283	20241022	141000	23903054	550	550	550	550	0
284	20241022	140900	23903054	550	550	550	550	0
285	20241022	140800	23903054	550	550	550	550	0
286	20241022	140700	23903054	550	550	550	550	0
287	20241022	140600	23903054	550	550	550	550	0
288	20241022	140500	23903054	550	550	550	550	0
289	20241022	140400	23903054	550	550	550	550	0
290	20241022	140300	23903054	550	550	550	550	0
291	20241022	140200	23903054	550	550	550	550	0
292	20241022	140100	23903054	550	550	550	550	0
293	20241022	140000	23903054	550	550	550	550	0
294	20241022	135900	23903054	550	550	550	550	10
295	20241022	135800	23897554	550	550	550	550	0
296	20241022	135700	23897554	550	550	550	550	0
297	20241022	135600	23897554	550	550	550	550	0
298	20241022	135500	23897554	550	550	550	550	0
299	20241022	135400	23897554	550	550	550	550	8
300	20241022	135300	23893154	550	550	550	550	0
301	20241022	135200	23893154	550	550	550	550	0
302	20241022	135100	23893154	550	550	550	550	0
303	20241022	135000	23893154	550	550	550	550	10
304	20241022	134900	23887654	550	550	550	550	0
305	20241022	134800	23887654	550	550	550	550	0
306	20241022	134700	23887654	550	550	550	550	0
307	20241022	134600	23887654	550	550	550	550	0
308	20241022	134500	23887654	550	550	550	550	2
309	20241022	134400	23886554	542	542	542	542	2
310	20241022	134300	23885470	542	542	542	542	0
311	20241022	134200	23885470	542	542	542	542	0
312	20241022	134100	23885470	542	542	542	542	0
313	20241022	134000	23885470	542	542	542	542	0
314	20241022	133900	23885470	542	542	542	542	370
315	20241022	133800	23684930	538	542	542	538	1917
316	20241022	133700	22652072	551	551	551	551	0
317	20241022	133600	22652072	551	551	551	551	0
318	20241022	133500	22652072	551	551	551	551	0
319	20241022	133400	22652072	551	551	551	551	0
320	20241022	133300	22652072	551	544	551	538	1758
321	20241022	133200	21705130	551	551	551	551	0
322	20241022	133100	21705130	551	551	551	551	0
323	20241022	133000	21705130	551	551	551	551	0
324	20241022	132900	21705130	551	551	551	551	0
325	20241022	132800	21705130	551	551	551	551	0
326	20241022	132700	21705130	551	551	551	551	0
327	20241022	132600	21705130	551	551	551	551	0
328	20241022	132500	21705130	551	551	551	551	0
329	20241022	132400	21705130	551	551	551	551	0
330	20241022	132300	21705130	551	551	551	551	0
331	20241022	132200	21705130	551	551	551	551	0
332	20241022	132100	21705130	551	551	551	551	0
333	20241022	132000	21705130	551	551	551	551	0
334	20241022	131900	21705130	551	551	551	551	0
335	20241022	131800	21705130	551	551	551	551	0
336	20241022	131700	21705130	551	551	551	551	0
337	20241022	131600	21705130	551	551	551	551	0
338	20241022	131500	21705130	551	551	551	551	0
339	20241022	131400	21705130	551	551	551	551	0
340	20241022	131300	21705130	551	551	551	551	0
341	20241022	131200	21705130	551	551	551	551	0
342	20241022	131100	21705130	551	551	551	551	0
343	20241022	131000	21705130	551	551	551	551	0
344	20241022	130900	21705130	551	551	551	551	0
345	20241022	130800	21705130	551	551	551	551	0
346	20241022	130700	21705130	551	551	551	551	0
347	20241022	130600	21705130	551	551	551	551	0
348	20241022	130500	21705130	551	551	551	551	0
349	20241022	130400	21705130	551	551	551	551	1
350	20241022	130300	21704579	539	539	539	539	0
351	20241022	130200	21704579	539	539	539	539	0
352	20241022	130100	21704579	539	549	549	539	1750
353	20241022	130000	20755202	548	548	548	548	0
354	20241022	125900	20755202	548	548	548	548	5
355	20241022	125800	20752462	549	549	549	549	0
356	20241022	125700	20752462	549	549	549	549	0
357	20241022	125600	20752462	549	549	549	549	0
358	20241022	125500	20752462	549	549	549	549	0
359	20241022	125400	20752462	549	549	549	549	0
360	20241022	125300	20752462	549	549	549	549	0
361	20241022	125200	20752462	549	549	549	549	0
362	20241022	125100	20752462	549	549	549	549	0
363	20241022	125000	20752462	549	549	549	549	0
364	20241022	124900	20752462	549	549	549	549	0
365	20241022	124800	20752462	549	549	549	549	0
366	20241022	124700	20752462	549	549	549	549	0
367	20241022	124600	20752462	549	549	549	549	266
368	20241022	124500	20606428	552	552	552	552	0
369	20241022	124400	20606428	552	552	552	552	0
370	20241022	124300	20606428	552	552	552	552	0
371	20241022	124200	20606428	552	552	552	552	0
372	20241022	124100	20606428	552	552	552	552	0
373	20241022	124000	20606428	552	552	552	552	0
374	20241022	123900	20606428	552	552	552	552	0
375	20241022	123800	20606428	552	552	552	552	0
376	20241022	123700	20606428	552	552	552	552	0
377	20241022	123600	20606428	552	552	552	552	0
378	20241022	123500	20606428	552	552	552	552	0
379	20241022	123400	20606428	552	552	552	552	0
380	20241022	123300	20606428	552	552	552	552	0
381	20241022	123200	20606428	552	552	552	552	0
382	20241022	123100	20606428	552	552	552	552	0
383	20241022	123000	20606428	552	552	552	552	0
384	20241022	122900	20606428	552	552	552	552	0
385	20241022	122800	20606428	552	552	552	552	0
386	20241022	122700	20606428	552	552	552	552	0
387	20241022	122600	20606428	552	552	552	552	0
388	20241022	122500	20606428	552	552	552	552	0
389	20241022	122400	20606428	552	552	552	552	0
390	20241022	122300	20606428	552	552	552	552	0
391	20241022	122200	20606428	552	552	552	552	0
392	20241022	122100	20606428	552	552	552	552	0
393	20241022	122000	20606428	552	552	552	552	7
394	20241022	121900	20602564	552	552	552	552	0
395	20241022	121800	20602564	552	552	552	552	0
396	20241022	121700	20602564	552	552	552	552	0
397	20241022	121600	20602564	552	552	552	552	0
398	20241022	121500	20602564	552	552	552	552	0
399	20241022	121400	20602564	552	552	552	552	0
400	20241022	121300	20602564	552	552	552	552	0
401	20241022	121200	20602564	552	552	552	552	0
402	20241022	121100	20602564	552	552	552	552	0
403	20241022	121000	20602564	552	552	552	552	0
404	20241022	120900	20602564	552	549	552	549	3
405	20241022	120800	20600913	554	554	554	554	0
406	20241022	120700	20600913	554	554	554	554	0
407	20241022	120600	20600913	554	554	554	554	0
408	20241022	120500	20600913	554	554	554	554	0
409	20241022	120400	20600913	554	554	554	554	0
410	20241022	120300	20600913	554	554	554	554	0
411	20241022	120200	20600913	554	554	554	554	0
412	20241022	120100	20600913	554	554	554	554	0
413	20241022	120000	20600913	554	554	554	554	0
414	20241022	115900	20600913	554	554	554	554	0
415	20241022	115800	20600913	554	554	554	554	0
416	20241022	115700	20600913	554	554	554	554	0
417	20241022	115600	20600913	554	554	554	554	0
418	20241022	115500	20600913	554	554	554	554	0
419	20241022	115400	20600913	554	554	554	554	0
420	20241022	115300	20600913	554	554	554	554	0
421	20241022	115200	20600913	554	554	554	554	0
422	20241022	115100	20600913	554	554	554	554	0
423	20241022	115000	20600913	554	554	554	554	0
424	20241022	114900	20600913	554	554	554	554	0
425	20241022	114800	20600913	554	554	554	554	0
426	20241022	114700	20600913	554	554	554	554	0
427	20241022	114600	20600913	554	554	554	554	0
428	20241022	114500	20600913	554	554	554	554	0
429	20241022	114400	20600913	554	554	554	554	0
430	20241022	114300	20600913	554	554	554	554	0
431	20241022	114200	20600913	554	554	554	554	0
432	20241022	114100	20600913	554	554	554	554	0
433	20241022	114000	20600913	554	554	554	554	0
434	20241022	113900	20600913	554	554	554	554	0
435	20241022	113800	20600913	554	554	554	554	0
436	20241022	113700	20600913	554	554	554	554	0
437	20241022	113600	20600913	554	554	554	554	0
438	20241022	113500	20600913	554	554	554	554	0
439	20241022	113400	20600913	554	554	554	554	0
440	20241022	113300	20600913	554	554	554	554	0
441	20241022	113200	20600913	554	554	554	554	0
442	20241022	113100	20600913	554	554	554	554	0
443	20241022	113000	20600913	554	554	554	554	0
444	20241022	112900	20600913	554	554	554	554	0
445	20241022	112800	20600913	554	554	554	554	0
446	20241022	112700	20600913	554	554	554	554	0
447	20241022	112600	20600913	554	554	554	554	0
448	20241022	112500	20600913	554	554	554	554	0
449	20241022	112400	20600913	554	554	554	554	0
450	20241022	112300	20600913	554	554	554	554	0
451	20241022	112200	20600913	554	554	554	554	0
452	20241022	112100	20600913	554	554	554	554	0
453	20241022	112000	20600913	554	554	554	554	0
454	20241022	111900	20600913	554	554	554	554	0
455	20241022	111800	20600913	554	554	554	554	0
456	20241022	111700	20600913	554	554	554	554	0
457	20241022	111600	20600913	554	554	554	554	0
458	20241022	111500	20600913	554	554	554	554	0
459	20241022	111400	20600913	554	554	554	554	0
460	20241022	111300	20600913	554	554	554	554	0
461	20241022	111200	20600913	554	554	554	554	0
462	20241022	111100	20600913	554	554	554	554	0
463	20241022	111000	20600913	554	554	554	554	0
464	20241022	110900	20600913	554	554	554	554	0
465	20241022	110800	20600913	554	554	554	554	1
466	20241022	110700	20600359	548	548	548	548	2
467	20241022	110600	20599263	554	554	554	554	0
468	20241022	110500	20599263	554	554	554	554	0
469	20241022	110400	20599263	554	554	554	554	0
470	20241022	110300	20599263	554	554	554	554	0
471	20241022	110200	20599263	554	554	554	554	0
472	20241022	110100	20599263	554	554	554	554	0
473	20241022	110000	20599263	554	554	554	554	0
474	20241022	105900	20599263	554	554	554	554	0
475	20241022	105800	20599263	554	554	554	554	0
476	20241022	105700	20599263	554	554	554	554	0
477	20241022	105600	20599263	554	554	554	554	2
478	20241022	105500	20598155	556	556	556	556	0
479	20241022	105400	20598155	556	556	556	556	0
480	20241022	105300	20598155	556	556	556	556	0
481	20241022	105200	20598155	556	556	556	556	0
482	20241022	105100	20598155	556	556	556	556	0
483	20241022	105000	20598155	556	556	556	556	0
484	20241022	104900	20598155	556	556	556	556	0
485	20241022	104800	20598155	556	556	556	556	0
486	20241022	104700	20598155	556	556	556	556	0
487	20241022	104600	20598155	556	556	556	556	0
488	20241022	104500	20598155	556	556	556	556	0
489	20241022	104400	20598155	556	556	556	556	0
490	20241022	104300	20598155	556	556	556	556	0
491	20241022	104200	20598155	556	556	556	556	0
492	20241022	104100	20598155	556	556	556	556	0
493	20241022	104000	20598155	556	556	556	556	0
494	20241022	103900	20598155	556	556	556	556	0
495	20241022	103800	20598155	556	556	556	556	0
496	20241022	103700	20598155	556	556	556	556	0
497	20241022	103600	20598155	556	556	556	556	0
498	20241022	103500	20598155	556	556	556	556	0
499	20241022	103400	20598155	556	556	556	556	0
500	20241022	103300	20598155	556	556	556	556	0
501	20241022	103200	20598155	556	548	556	548	626
502	20241022	103100	20255099	548	548	548	548	0
503	20241022	103000	20255099	548	543	548	543	2
504	20241022	102900	20254008	548	548	548	548	0
505	20241022	102800	20254008	548	548	548	548	0
506	20241022	102700	20254008	548	548	548	548	0
507	20241022	102600	20254008	548	548	548	548	0
508	20241022	102500	20254008	548	543	548	542	254
509	20241022	102400	20116301	548	548	548	548	0
510	20241022	102300	20116301	548	548	548	548	0
511	20241022	102200	20116301	548	548	548	548	0
512	20241022	102100	20116301	548	548	548	548	0
513	20241022	102000	20116301	548	548	548	548	0
514	20241022	101900	20116301	548	548	548	548	0
515	20241022	101800	20116301	548	548	548	548	16
516	20241022	101700	20107533	548	548	548	548	0
517	20241022	101600	20107533	548	548	548	548	0
518	20241022	101500	20107533	548	548	548	548	0
519	20241022	101400	20107533	548	548	548	548	0
520	20241022	101300	20107533	548	548	548	548	0
521	20241022	101200	20107533	548	548	548	548	0
522	20241022	101100	20107533	548	548	548	548	0
523	20241022	101000	20107533	548	548	548	548	0
524	20241022	100900	20107533	548	548	548	548	0
525	20241022	100800	20107533	548	548	548	548	0
526	20241022	100700	20107533	548	548	548	548	0
527	20241022	100600	20107533	548	547	548	547	458
528	20241022	100500	19857005	547	547	547	547	0
529	20241022	100400	19857005	547	547	547	547	1
530	20241022	100300	19856458	546	546	546	546	0
531	20241022	100200	19856458	546	546	546	546	0
532	20241022	100100	19856458	546	546	546	546	0
533	20241022	100000	19856458	546	546	546	546	0
534	20241022	095900	19856458	546	546	546	546	0
535	20241022	095800	19856458	546	546	546	546	0
536	20241022	095700	19856458	546	546	546	546	0
537	20241022	095600	19856458	546	546	546	542	2001
538	20241022	095500	18768417	556	556	556	556	0
539	20241022	095400	18768417	556	556	556	556	0
540	20241022	095300	18768417	556	556	556	556	15
541	20241022	095200	18760077	555	555	555	555	0
542	20241022	095100	18760077	555	555	555	555	0
543	20241022	095000	18760077	555	555	555	555	0
544	20241022	094900	18760077	555	555	555	555	0
545	20241022	094800	18760077	555	555	555	555	0
546	20241022	094700	18760077	555	555	555	555	0
547	20241022	094600	18760077	555	555	555	555	1
548	20241022	094500	18759522	548	552	552	548	9616
549	20241022	094400	13489058	557	557	557	557	0
550	20241022	094300	13489058	557	556	557	551	60
551	20241022	094200	13455825	557	557	557	557	16
552	20241022	094100	13446913	559	559	559	559	5
553	20241022	094000	13444118	556	556	556	556	0
554	20241022	093900	13444118	556	556	556	556	0
555	20241022	093800	13444118	556	556	556	556	0
556	20241022	093700	13444118	556	556	556	556	0
557	20241022	093600	13444118	556	556	556	556	1
558	20241022	093500	13443562	557	562	562	556	18
559	20241022	093400	13433547	563	563	563	563	0
560	20241022	093300	13433547	563	563	563	563	0
561	20241022	093200	13433547	563	563	563	563	0
562	20241022	093100	13433547	563	563	563	563	1
563	20241022	093000	13432984	565	564	565	564	5
564	20241022	092900	13430162	565	565	565	565	0
565	20241022	092800	13430162	565	565	565	565	0
566	20241022	092700	13430162	565	552	565	552	2743
567	20241022	092600	11916000	552	552	552	552	0
568	20241022	092500	11916000	552	551	552	551	508
569	20241022	092400	11635703	552	552	552	552	254
570	20241022	092300	11495495	552	552	552	551	3781
571	20241022	092200	9409073	560	560	560	560	0
572	20241022	092100	9409073	560	560	560	560	0
573	20241022	092000	9409073	560	560	560	560	1
574	20241022	091900	9408513	578	563	578	548	7661
575	20241022	091800	5109900	586	576	587	576	3788
576	20241022	091700	2905712	576	587	587	576	2216
577	20241022	091600	1611301	548	548	548	548	0
578	20241022	091500	1611301	548	548	548	548	202
579	20241022	091400	1500605	548	548	548	548	0
580	20241022	091300	1500605	548	548	548	548	0
581	20241022	091200	1500605	548	548	548	548	0
582	20241022	091100	1500605	548	548	548	548	0
583	20241022	091000	1500605	548	548	548	548	8
584	20241022	090900	1496221	548	548	548	548	0
585	20241022	090800	1496221	548	548	548	548	0
586	20241022	090700	1496221	548	548	548	548	26
587	20241022	090600	1481973	548	548	548	548	0
588	20241022	090500	1481973	548	548	548	548	0
589	20241022	090400	1481973	548	548	548	540	2002
590	20241022	090300	398396	548	548	548	548	0
591	20241022	090200	398396	548	548	548	548	0
592	20241022	090100	398396	548	548	548	548	0
593	20241022	090000	398396	548	548	548	548	727