KissMeData/035620/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192400	19840121	496	496	496	496	2436
3	20241007	192300	19840121	496	496	496	496	0
4	20241007	192200	19840121	496	496	496	496	0
5	20241007	192100	19840121	496	496	496	496	0
6	20241007	192000	19840121	496	496	496	496	0
7	20241007	191900	19840121	496	496	496	496	0
8	20241007	191800	19840121	496	496	496	496	0
9	20241007	191700	19840121	496	496	496	496	0
10	20241007	191600	19840121	496	496	496	496	0
11	20241007	191500	19840121	496	496	496	496	0
12	20241007	191400	19840121	496	496	496	496	0
13	20241007	191300	19840121	496	496	496	496	0
14	20241007	191200	19840121	496	496	496	496	0
15	20241007	191100	19840121	496	496	496	496	0
16	20241007	191000	19840121	496	496	496	496	0
17	20241007	190900	19840121	496	496	496	496	0
18	20241007	190800	19840121	496	496	496	496	0
19	20241007	190700	19840121	496	496	496	496	0
20	20241007	190600	19840121	496	496	496	496	0
21	20241007	190500	19840121	496	496	496	496	0
22	20241007	190400	19840121	496	496	496	496	0
23	20241007	190300	19840121	496	496	496	496	0
24	20241007	190200	19840121	496	496	496	496	0
25	20241007	190100	19840121	496	496	496	496	0
26	20241007	190000	19840121	496	496	496	496	0
27	20241007	185900	19840121	496	496	496	496	0
28	20241007	185800	19840121	496	496	496	496	0
29	20241007	185700	19840121	496	496	496	496	0
30	20241007	185600	19840121	496	496	496	496	0
31	20241007	185500	19840121	496	496	496	496	0
32	20241007	185400	19840121	496	496	496	496	2436
33	20241007	185300	19840121	496	496	496	496	0
34	20241007	185200	19840121	496	496	496	496	0
35	20241007	185100	19840121	496	496	496	496	0
36	20241007	185000	19840121	496	496	496	496	0
37	20241007	184900	19840121	496	496	496	496	0
38	20241007	184800	19840121	496	496	496	496	0
39	20241007	184700	19840121	496	496	496	496	0
40	20241007	184600	19840121	496	496	496	496	0
41	20241007	184500	19840121	496	496	496	496	0
42	20241007	184400	19840121	496	496	496	496	0
43	20241007	184300	19840121	496	496	496	496	0
44	20241007	184200	19840121	496	496	496	496	0
45	20241007	184100	19840121	496	496	496	496	0
46	20241007	184000	19840121	496	496	496	496	0
47	20241007	183900	19840121	496	496	496	496	0
48	20241007	183800	19840121	496	496	496	496	0
49	20241007	183700	19840121	496	496	496	496	0
50	20241007	183600	19840121	496	496	496	496	0
51	20241007	183500	19840121	496	496	496	496	0
52	20241007	183400	19840121	496	496	496	496	0
53	20241007	183300	19840121	496	496	496	496	0
54	20241007	183200	19840121	496	496	496	496	0
55	20241007	183100	19840121	496	496	496	496	0
56	20241007	183000	19840121	496	496	496	496	0
57	20241007	182900	19840121	496	496	496	496	0
58	20241007	182800	19840121	496	496	496	496	0
59	20241007	182700	19840121	496	496	496	496	0
60	20241007	182600	19840121	496	496	496	496	0
61	20241007	182500	19840121	496	496	496	496	0
62	20241007	182400	19840121	496	496	496	496	2436
63	20241007	182300	19840121	496	496	496	496	0
64	20241007	182200	19840121	496	496	496	496	0
65	20241007	182100	19840121	496	496	496	496	0
66	20241007	182000	19840121	496	496	496	496	0
67	20241007	181900	19840121	496	496	496	496	0
68	20241007	181800	19840121	496	496	496	496	0
69	20241007	181700	19840121	496	496	496	496	0
70	20241007	181600	19840121	496	496	496	496	0
71	20241007	181500	19840121	496	496	496	496	0
72	20241007	181400	19840121	496	496	496	496	0
73	20241007	181300	19840121	496	496	496	496	0
74	20241007	181200	19840121	496	496	496	496	0
75	20241007	181100	19840121	496	496	496	496	0
76	20241007	181000	19840121	496	496	496	496	0
77	20241007	180900	19840121	496	496	496	496	0
78	20241007	180800	19840121	496	496	496	496	0
79	20241007	180700	19840121	496	496	496	496	0
80	20241007	180600	19840121	496	496	496	496	0
81	20241007	180500	19840121	496	496	496	496	0
82	20241007	180400	19840121	496	496	496	496	0
83	20241007	180300	19840121	496	496	496	496	0
84	20241007	180200	19840121	496	496	496	496	0
85	20241007	180100	19840121	496	496	496	496	0
86	20241007	180000	19840121	496	496	496	496	0
87	20241007	175900	19840121	496	496	496	496	0
88	20241007	175800	19840121	496	496	496	496	0
89	20241007	175700	19840121	496	496	496	496	0
90	20241007	175600	19840121	496	496	496	496	0
91	20241007	175500	19840121	496	496	496	496	0
92	20241007	175400	19840121	496	496	496	496	2436
93	20241007	175300	19840121	496	496	496	496	0
94	20241007	175200	19840121	496	496	496	496	0
95	20241007	175100	19840121	496	496	496	496	0
96	20241007	175000	19840121	496	496	496	496	0
97	20241007	174900	19840121	496	496	496	496	0
98	20241007	174800	19840121	496	496	496	496	0
99	20241007	174700	19840121	496	496	496	496	0
100	20241007	174600	19840121	496	496	496	496	0
101	20241007	174500	19840121	496	496	496	496	0
102	20241007	174400	19840121	496	496	496	496	0
103	20241007	174300	19840121	496	496	496	496	0
104	20241007	174200	19840121	496	496	496	496	0
105	20241007	174100	19840121	496	496	496	496	0
106	20241007	174000	19840121	496	496	496	496	0
107	20241007	173900	19840121	496	496	496	496	0
108	20241007	173800	19840121	496	496	496	496	0
109	20241007	173700	19840121	496	496	496	496	0
110	20241007	173600	19840121	496	496	496	496	0
111	20241007	173500	19840121	496	496	496	496	0
112	20241007	173400	19840121	496	496	496	496	0
113	20241007	173300	19840121	496	496	496	496	0
114	20241007	173200	19840121	496	496	496	496	0
115	20241007	173100	19840121	496	496	496	496	0
116	20241007	173000	19840121	496	496	496	496	0
117	20241007	172900	19840121	496	496	496	496	0
118	20241007	172800	19840121	496	496	496	496	0
119	20241007	172700	19840121	496	496	496	496	0
120	20241007	172600	19840121	496	496	496	496	0
121	20241007	172500	19840121	496	496	496	496	0
122	20241007	172400	19840121	496	496	496	496	2436
123	20241007	172300	19840121	496	496	496	496	0
124	20241007	172200	19840121	496	496	496	496	0
125	20241007	172100	19840121	496	496	496	496	0
126	20241007	172000	19840121	496	496	496	496	0
127	20241007	171900	19840121	496	496	496	496	0
128	20241007	171800	19840121	496	496	496	496	0
129	20241007	171700	19840121	496	496	496	496	0
130	20241007	171600	19840121	496	496	496	496	0
131	20241007	171500	19840121	496	496	496	496	0
132	20241007	171400	19840121	496	496	496	496	0
133	20241007	171300	19840121	496	496	496	496	0
134	20241007	171200	19840121	496	496	496	496	0
135	20241007	171100	19840121	496	496	496	496	0
136	20241007	171000	19840121	496	496	496	496	0
137	20241007	170900	19840121	496	496	496	496	0
138	20241007	170800	19840121	496	496	496	496	0
139	20241007	170700	19840121	496	496	496	496	0
140	20241007	170600	19840121	496	496	496	496	0
141	20241007	170500	19840121	496	496	496	496	0
142	20241007	170400	19840121	496	496	496	496	0
143	20241007	170300	19840121	496	496	496	496	0
144	20241007	170200	19840121	496	496	496	496	0
145	20241007	170100	19840121	496	496	496	496	0
146	20241007	170000	19840121	496	496	496	496	0
147	20241007	165900	19840121	496	496	496	496	0
148	20241007	165800	19840121	496	496	496	496	0
149	20241007	165700	19840121	496	496	496	496	0
150	20241007	165600	19840121	496	496	496	496	0
151	20241007	165500	19840121	496	496	496	496	0
152	20241007	165400	19840121	496	496	496	496	2436
153	20241007	165300	19840121	496	496	496	496	0
154	20241007	165200	19840121	496	496	496	496	0
155	20241007	165100	19840121	496	496	496	496	0
156	20241007	165000	19840121	496	496	496	496	0
157	20241007	164900	19840121	496	496	496	496	0
158	20241007	164800	19840121	496	496	496	496	0
159	20241007	164700	19840121	496	496	496	496	0
160	20241007	164600	19840121	496	496	496	496	0
161	20241007	164500	19840121	496	496	496	496	0
162	20241007	164400	19840121	496	496	496	496	0
163	20241007	164300	19840121	496	496	496	496	0
164	20241007	164200	19840121	496	496	496	496	0
165	20241007	164100	19840121	496	496	496	496	0
166	20241007	164000	19840121	496	496	496	496	0
167	20241007	163900	19840121	496	496	496	496	0
168	20241007	163800	19840121	496	496	496	496	0
169	20241007	163700	19840121	496	496	496	496	0
170	20241007	163600	19840121	496	496	496	496	0
171	20241007	163500	19840121	496	496	496	496	0
172	20241007	163400	19840121	496	496	496	496	0
173	20241007	163300	19840121	496	496	496	496	0
174	20241007	163200	19840121	496	496	496	496	0
175	20241007	163100	19840121	496	496	496	496	0
176	20241007	163000	19840121	496	496	496	496	0
177	20241007	162900	19840121	496	496	496	496	0
178	20241007	162800	19840121	496	496	496	496	0
179	20241007	162700	19840121	496	496	496	496	0
180	20241007	162600	19840121	496	496	496	496	0
181	20241007	162500	19840121	496	496	496	496	0
182	20241007	162400	19840121	496	496	496	496	2436
183	20241007	162300	19840121	496	496	496	496	0
184	20241007	162200	19840121	496	496	496	496	0
185	20241007	162100	19840121	496	496	496	496	0
186	20241007	162000	19840121	496	496	496	496	0
187	20241007	161900	19840121	496	496	496	496	0
188	20241007	161800	19840121	496	496	496	496	0
189	20241007	161700	19840121	496	496	496	496	0
190	20241007	161600	19840121	496	496	496	496	0
191	20241007	161500	19840121	496	496	496	496	0
192	20241007	161400	19840121	496	496	496	496	0
193	20241007	161300	19840121	496	496	496	496	0
194	20241007	161200	19840121	496	496	496	496	0
195	20241007	161100	19840121	496	496	496	496	0
196	20241007	161000	19840121	496	496	496	496	0
197	20241007	160900	19840121	496	496	496	496	0
198	20241007	160800	19840121	496	496	496	496	0
199	20241007	160700	19840121	496	496	496	496	0
200	20241007	160600	19840121	496	496	496	496	0
201	20241007	160500	19840121	496	496	496	496	0
202	20241007	160400	19840121	496	496	496	496	0
203	20241007	160300	19840121	496	496	496	496	0
204	20241007	160200	19840121	496	496	496	496	0
205	20241007	160100	19840121	496	496	496	496	0
206	20241007	160000	19840121	496	496	496	496	0
207	20241007	155900	19840121	496	496	496	496	0
208	20241007	155800	19840121	496	496	496	496	0
209	20241007	155700	19840121	496	496	496	496	0
210	20241007	155600	19840121	496	496	496	496	0
211	20241007	155500	19840121	496	496	496	496	0
212	20241007	155400	19840121	496	496	496	496	2436
213	20241007	155300	19840121	496	496	496	496	0
214	20241007	155200	19840121	496	496	496	496	0
215	20241007	155100	19840121	496	496	496	496	0
216	20241007	155000	19840121	496	496	496	496	0
217	20241007	154900	19840121	496	496	496	496	0
218	20241007	154800	19840121	496	496	496	496	0
219	20241007	154700	19840121	496	496	496	496	0
220	20241007	154600	19840121	496	496	496	496	0
221	20241007	154500	19840121	496	496	496	496	0
222	20241007	154400	19840121	496	496	496	496	0
223	20241007	154300	19840121	496	496	496	496	0
224	20241007	154200	19840121	496	496	496	496	0
225	20241007	154100	19840121	496	496	496	496	0
226	20241007	154000	19840121	496	496	496	496	0
227	20241007	153900	19840121	496	496	496	496	0
228	20241007	153800	19840121	496	496	496	496	0
229	20241007	153700	19840121	496	496	496	496	0
230	20241007	153600	19840121	496	496	496	496	0
231	20241007	153500	19840121	496	496	496	496	0
232	20241007	153400	19840121	496	496	496	496	0
233	20241007	153300	19840121	496	496	496	496	0
234	20241007	153200	19840121	496	496	496	496	0
235	20241007	153100	19840121	496	496	496	496	0
236	20241007	153000	19840121	496	496	496	496	2436
237	20241007	152900	18631865	500	500	500	500	0
238	20241007	152800	18631865	500	500	500	500	0
239	20241007	152700	18631865	500	500	500	500	0
240	20241007	152600	18631865	500	500	500	500	0
241	20241007	152500	18631865	500	500	500	500	0
242	20241007	152400	18631865	500	500	500	500	0
243	20241007	152300	18631865	500	500	500	500	0
244	20241007	152200	18631865	500	500	500	500	0
245	20241007	152100	18631865	500	500	500	500	0
246	20241007	152000	18631865	500	500	500	500	0
247	20241007	151900	18631865	500	499	500	499	4
248	20241007	151800	18629868	499	499	499	499	0
249	20241007	151700	18629868	499	499	499	499	166
250	20241007	151600	18547034	500	500	500	500	0
251	20241007	151500	18547034	500	500	500	500	0
252	20241007	151400	18547034	500	500	500	500	0
253	20241007	151300	18547034	500	499	500	499	35
254	20241007	151200	18529549	500	500	500	500	0
255	20241007	151100	18529549	500	500	500	500	0
256	20241007	151000	18529549	500	500	500	500	40
257	20241007	150900	18509549	500	500	500	500	0
258	20241007	150800	18509549	500	500	500	500	0
259	20241007	150700	18509549	500	500	500	500	0
260	20241007	150600	18509549	500	500	500	500	0
261	20241007	150500	18509549	500	500	500	500	0
262	20241007	150400	18509549	500	500	500	500	0
263	20241007	150300	18509549	500	500	500	500	0
264	20241007	150200	18509549	500	500	500	500	0
265	20241007	150100	18509549	500	500	500	500	2
266	20241007	150000	18508549	501	501	501	501	0
267	20241007	145900	18508549	501	501	501	501	0
268	20241007	145800	18508549	501	501	501	501	0
269	20241007	145700	18508549	501	501	501	501	0
270	20241007	145600	18508549	501	501	501	501	46
271	20241007	145500	18485503	501	501	501	501	0
272	20241007	145400	18485503	501	501	501	501	0
273	20241007	145300	18485503	501	501	501	501	0
274	20241007	145200	18485503	501	501	501	501	0
275	20241007	145100	18485503	501	501	501	501	46
276	20241007	145000	18462457	500	500	500	500	0
277	20241007	144900	18462457	500	500	500	500	0
278	20241007	144800	18462457	500	500	500	500	2
279	20241007	144700	18461457	500	500	500	500	0
280	20241007	144600	18461457	500	500	500	500	0
281	20241007	144500	18461457	500	500	500	500	0
282	20241007	144400	18461457	500	500	500	500	0
283	20241007	144300	18461457	500	500	500	500	0
284	20241007	144200	18461457	500	500	500	500	138
285	20241007	144100	18392457	500	500	500	500	0
286	20241007	144000	18392457	500	500	500	500	1
287	20241007	143900	18391957	499	499	499	499	0
288	20241007	143800	18391957	499	499	499	499	1
289	20241007	143700	18391458	501	501	501	501	0
290	20241007	143600	18391458	501	501	501	501	0
291	20241007	143500	18391458	501	501	501	501	0
292	20241007	143400	18391458	501	501	501	501	0
293	20241007	143300	18391458	501	501	501	501	0
294	20241007	143200	18391458	501	501	501	501	0
295	20241007	143100	18391458	501	501	501	501	0
296	20241007	143000	18391458	501	501	501	501	0
297	20241007	142900	18391458	501	501	501	501	0
298	20241007	142800	18391458	501	501	501	501	0
299	20241007	142700	18391458	501	501	501	501	0
300	20241007	142600	18391458	501	501	501	501	0
301	20241007	142500	18391458	501	501	501	501	1
302	20241007	142400	18390957	500	500	500	500	0
303	20241007	142300	18390957	500	500	500	500	0
304	20241007	142200	18390957	500	500	500	500	0
305	20241007	142100	18390957	500	499	500	499	4500
306	20241007	142000	16144514	499	499	499	499	1
307	20241007	141900	16144015	498	498	498	498	0
308	20241007	141800	16144015	498	498	498	498	46
309	20241007	141700	16121107	498	498	498	498	0
310	20241007	141600	16121107	498	498	498	498	0
311	20241007	141500	16121107	498	498	498	498	0
312	20241007	141400	16121107	498	498	498	498	3
313	20241007	141300	16119613	498	498	498	498	0
314	20241007	141200	16119613	498	498	498	498	0
315	20241007	141100	16119613	498	498	498	498	46
316	20241007	141000	16096705	498	498	498	498	0
317	20241007	140900	16096705	498	498	498	498	26
318	20241007	140800	16083757	498	498	498	498	21
319	20241007	140700	16073299	498	498	498	498	0
320	20241007	140600	16073299	498	498	498	498	0
321	20241007	140500	16073299	498	498	498	498	0
322	20241007	140400	16073299	498	498	498	498	0
323	20241007	140300	16073299	498	498	498	498	0
324	20241007	140200	16073299	498	498	498	498	0
325	20241007	140100	16073299	498	498	498	498	47
326	20241007	140000	16049893	498	498	498	498	0
327	20241007	135900	16049893	498	498	498	498	0
328	20241007	135800	16049893	498	498	498	498	1
329	20241007	135700	16049395	499	499	499	499	0
330	20241007	135600	16049395	499	496	499	496	4
331	20241007	135500	16047406	496	496	496	496	0
332	20241007	135400	16047406	496	496	496	496	0
333	20241007	135300	16047406	496	497	497	496	1455
334	20241007	135200	15325680	499	499	499	499	0
335	20241007	135100	15325680	499	499	499	499	0
336	20241007	135000	15325680	499	500	500	498	6859
337	20241007	134900	11906326	501	501	501	501	0
338	20241007	134800	11906326	501	501	501	501	0
339	20241007	134700	11906326	501	501	501	501	0
340	20241007	134600	11906326	501	501	501	501	46
341	20241007	134500	11883280	501	501	501	501	0
342	20241007	134400	11883280	501	501	501	501	1
343	20241007	134300	11882779	500	500	500	500	0
344	20241007	134200	11882779	500	500	500	500	4085
345	20241007	134100	9840279	500	500	500	500	0
346	20241007	134000	9840279	500	500	500	500	0
347	20241007	133900	9840279	500	500	500	500	0
348	20241007	133800	9840279	500	500	500	500	0
349	20241007	133700	9840279	500	500	500	500	0
350	20241007	133600	9840279	500	500	500	500	0
351	20241007	133500	9840279	500	500	500	500	0
352	20241007	133400	9840279	500	500	500	500	0
353	20241007	133300	9840279	500	500	500	500	0
354	20241007	133200	9840279	500	500	500	500	20
355	20241007	133100	9830279	500	500	500	500	0
356	20241007	133000	9830279	500	500	500	500	0
357	20241007	132900	9830279	500	502	502	500	622
358	20241007	132800	9519142	503	503	503	503	46
359	20241007	132700	9496004	503	503	503	503	5
360	20241007	132600	9493489	503	503	503	503	0
361	20241007	132500	9493489	503	503	503	503	0
362	20241007	132400	9493489	503	503	503	503	0
363	20241007	132300	9493489	503	503	503	503	0
364	20241007	132200	9493489	503	503	503	503	0
365	20241007	132100	9493489	503	503	503	503	46
366	20241007	132000	9470351	502	502	502	502	0
367	20241007	131900	9470351	502	502	502	502	0
368	20241007	131800	9470351	502	502	502	502	0
369	20241007	131700	9470351	502	502	502	502	0
370	20241007	131600	9470351	502	502	502	502	0
371	20241007	131500	9470351	502	502	502	502	0
372	20241007	131400	9470351	502	502	502	502	46
373	20241007	131300	9447259	503	503	503	503	0
374	20241007	131200	9447259	503	503	503	503	0
375	20241007	131100	9447259	503	503	503	503	0
376	20241007	131000	9447259	503	503	503	503	0
377	20241007	130900	9447259	503	503	503	503	0
378	20241007	130800	9447259	503	503	503	503	0
379	20241007	130700	9447259	503	503	503	503	0
380	20241007	130600	9447259	503	501	503	501	4
381	20241007	130500	9445251	500	500	500	500	1
382	20241007	130400	9444751	502	502	502	502	0
383	20241007	130300	9444751	502	502	502	502	0
384	20241007	130200	9444751	502	502	502	502	47
385	20241007	130100	9421157	502	502	502	502	0
386	20241007	130000	9421157	502	502	502	502	0
387	20241007	125900	9421157	502	502	502	502	46
388	20241007	125800	9398065	502	502	502	502	0
389	20241007	125700	9398065	502	502	502	502	0
390	20241007	125600	9398065	502	502	502	502	0
391	20241007	125500	9398065	502	502	502	502	0
392	20241007	125400	9398065	502	502	502	502	10
393	20241007	125300	9393045	502	502	502	502	0
394	20241007	125200	9393045	502	502	502	502	46
395	20241007	125100	9369953	502	502	502	502	0
396	20241007	125000	9369953	502	502	502	502	0
397	20241007	124900	9369953	502	502	502	502	0
398	20241007	124800	9369953	502	502	502	502	0
399	20241007	124700	9369953	502	502	502	502	0
400	20241007	124600	9369953	502	502	502	502	0
401	20241007	124500	9369953	502	502	502	502	0
402	20241007	124400	9369953	502	502	502	502	0
403	20241007	124300	9369953	502	502	502	502	0
404	20241007	124200	9369953	502	501	502	501	47
405	20241007	124100	9346405	502	502	502	502	0
406	20241007	124000	9346405	502	502	502	502	0
407	20241007	123900	9346405	502	499	502	499	6
408	20241007	123800	9343408	500	500	500	500	0
409	20241007	123700	9343408	500	500	500	500	0
410	20241007	123600	9343408	500	500	500	500	1
411	20241007	123500	9342908	502	502	502	502	0
412	20241007	123400	9342908	502	502	502	502	300
413	20241007	123300	9192308	502	502	502	502	0
414	20241007	123200	9192308	502	502	502	502	1
415	20241007	123100	9191806	500	500	500	500	45
416	20241007	123000	9169306	500	500	500	500	0
417	20241007	122900	9169306	500	500	500	500	0
418	20241007	122800	9169306	500	500	500	500	0
419	20241007	122700	9169306	500	500	500	500	210
420	20241007	122600	9064306	500	500	500	500	0
421	20241007	122500	9064306	500	500	500	500	0
422	20241007	122400	9064306	500	500	500	500	0
423	20241007	122300	9064306	500	500	500	500	0
424	20241007	122200	9064306	500	499	500	499	139
425	20241007	122100	8994944	500	500	500	500	0
426	20241007	122000	8994944	500	500	500	500	0
427	20241007	121900	8994944	500	500	500	500	0
428	20241007	121800	8994944	500	500	500	500	0
429	20241007	121700	8994944	500	500	500	500	0
430	20241007	121600	8994944	500	500	500	500	0
431	20241007	121500	8994944	500	500	500	500	0
432	20241007	121400	8994944	500	500	500	500	0
433	20241007	121300	8994944	500	500	500	500	0
434	20241007	121200	8994944	500	500	500	500	0
435	20241007	121100	8994944	500	500	500	500	0
436	20241007	121000	8994944	500	500	500	500	1
437	20241007	120900	8994444	499	499	499	499	0
438	20241007	120800	8994444	499	499	499	499	1060
439	20241007	120700	8465504	500	500	500	500	0
440	20241007	120600	8465504	500	500	500	500	192
441	20241007	120500	8369504	500	500	500	500	0
442	20241007	120400	8369504	500	500	500	500	87
443	20241007	120300	8326004	500	500	500	500	0
444	20241007	120200	8326004	500	501	501	500	60
445	20241007	120100	8295957	502	502	502	502	0
446	20241007	120000	8295957	502	502	502	502	1
447	20241007	115900	8295455	500	500	500	500	367
448	20241007	115800	8111955	499	499	499	499	46
449	20241007	115700	8089001	499	499	499	499	188
450	20241007	115600	7995189	500	500	500	500	50
451	20241007	115500	7970189	500	500	500	500	0
452	20241007	115400	7970189	500	500	500	500	0
453	20241007	115300	7970189	500	500	500	500	46
454	20241007	115200	7947189	500	500	500	500	0
455	20241007	115100	7947189	500	499	500	499	3
456	20241007	115000	7945691	499	499	499	499	0
457	20241007	114900	7945691	499	499	499	499	0
458	20241007	114800	7945691	499	499	499	499	0
459	20241007	114700	7945691	499	499	499	499	10
460	20241007	114600	7940701	500	500	500	500	46
461	20241007	114500	7917701	500	500	500	500	0
462	20241007	114400	7917701	500	500	500	500	46
463	20241007	114300	7894701	500	500	500	500	0
464	20241007	114200	7894701	500	500	500	500	0
465	20241007	114100	7894701	500	500	500	500	0
466	20241007	114000	7894701	500	500	500	500	0
467	20241007	113900	7894701	500	500	500	500	0
468	20241007	113800	7894701	500	500	500	500	0
469	20241007	113700	7894701	500	500	500	500	0
470	20241007	113600	7894701	500	500	500	500	138
471	20241007	113500	7825701	500	500	500	500	0
472	20241007	113400	7825701	500	500	500	500	0
473	20241007	113300	7825701	500	500	500	500	0
474	20241007	113200	7825701	500	500	500	500	100
475	20241007	113100	7775701	500	500	500	500	300
476	20241007	113000	7625701	502	502	502	502	0
477	20241007	112900	7625701	502	502	502	502	0
478	20241007	112800	7625701	502	502	502	502	0
479	20241007	112700	7625701	502	502	502	502	0
480	20241007	112600	7625701	502	502	502	502	0
481	20241007	112500	7625701	502	502	502	502	0
482	20241007	112400	7625701	502	502	502	502	0
483	20241007	112300	7625701	502	502	502	502	0
484	20241007	112200	7625701	502	500	502	500	2
485	20241007	112100	7624699	498	500	500	498	7
486	20241007	112000	7621209	499	499	499	499	0
487	20241007	111900	7621209	499	499	499	499	0
488	20241007	111800	7621209	499	499	499	499	0
489	20241007	111700	7621209	499	499	499	499	1
490	20241007	111600	7620710	496	496	496	496	67
491	20241007	111500	7587478	502	498	502	498	3
492	20241007	111400	7585980	497	499	499	497	119
493	20241007	111300	7526835	499	498	499	498	200
494	20241007	111200	7427200	499	499	499	499	163
495	20241007	111100	7345863	500	500	500	500	0
496	20241007	111000	7345863	500	500	500	500	0
497	20241007	110900	7345863	500	500	500	500	0
498	20241007	110800	7345863	500	500	500	500	0
499	20241007	110700	7345863	500	500	500	500	0
500	20241007	110600	7345863	500	500	500	500	47
501	20241007	110500	7322363	500	500	500	500	0
502	20241007	110400	7322363	500	500	500	500	93
503	20241007	110300	7275863	502	502	502	502	0
504	20241007	110200	7275863	502	502	502	502	1
505	20241007	110100	7275361	501	501	501	501	47
506	20241007	110000	7251814	501	501	501	501	0
507	20241007	105900	7251814	501	501	501	501	0
508	20241007	105800	7251814	501	501	501	501	0
509	20241007	105700	7251814	501	501	501	501	46
510	20241007	105600	7228768	501	501	501	501	0
511	20241007	105500	7228768	501	501	501	501	1
512	20241007	105400	7228267	499	499	499	499	0
513	20241007	105300	7228267	499	499	499	499	0
514	20241007	105200	7228267	499	499	499	499	0
515	20241007	105100	7228267	499	499	499	499	0
516	20241007	105000	7228267	499	499	499	499	3
517	20241007	104900	7226770	499	499	499	499	0
518	20241007	104800	7226770	499	501	501	499	165
519	20241007	104700	7144275	501	501	501	501	0
520	20241007	104600	7144275	501	501	501	501	0
521	20241007	104500	7144275	501	501	501	501	0
522	20241007	104400	7144275	501	503	503	501	2478
523	20241007	104300	5897955	505	503	505	503	234
524	20241007	104200	5780251	503	503	503	503	0
525	20241007	104100	5780251	503	503	503	503	0
526	20241007	104000	5780251	503	502	503	502	2
527	20241007	103900	5779246	501	501	501	501	0
528	20241007	103800	5779246	501	501	501	501	0
529	20241007	103700	5779246	501	501	501	501	0
530	20241007	103600	5779246	501	501	501	501	6
531	20241007	103500	5776240	500	500	500	500	9
532	20241007	103400	5771740	500	500	500	500	0
533	20241007	103300	5771740	500	500	500	500	0
534	20241007	103200	5771740	500	500	500	500	0
535	20241007	103100	5771740	500	500	500	500	0
536	20241007	103000	5771740	500	500	500	500	0
537	20241007	102900	5771740	500	501	501	500	184
538	20241007	102800	5679694	501	503	503	501	500
539	20241007	102700	5428946	505	505	505	505	0
540	20241007	102600	5428946	505	505	505	505	0
541	20241007	102500	5428946	505	505	505	505	0
542	20241007	102400	5428946	505	504	505	504	2
543	20241007	102300	5427937	505	505	505	505	0
544	20241007	102200	5427937	505	505	505	505	0
545	20241007	102100	5427937	505	505	505	505	0
546	20241007	102000	5427937	505	505	505	505	0
547	20241007	101900	5427937	505	505	505	505	0
548	20241007	101800	5427937	505	505	505	505	27
549	20241007	101700	5414302	505	505	505	505	0
550	20241007	101600	5414302	505	505	505	505	0
551	20241007	101500	5414302	505	505	505	505	0
552	20241007	101400	5414302	505	505	505	505	0
553	20241007	101300	5414302	505	505	505	505	2
554	20241007	101200	5413292	506	506	506	506	0
555	20241007	101100	5413292	506	506	506	506	1
556	20241007	101000	5412786	503	504	504	503	2609
557	20241007	100900	4100412	507	507	507	507	1
558	20241007	100800	4099905	506	506	506	506	1
559	20241007	100700	4099399	503	503	503	503	3510
560	20241007	100600	2333869	503	503	503	503	0
561	20241007	100500	2333869	503	503	503	503	0
562	20241007	100400	2333869	503	503	503	503	0
563	20241007	100300	2333869	503	503	503	503	0
564	20241007	100200	2333869	503	503	503	503	4
565	20241007	100100	2331857	503	503	503	503	1
566	20241007	100000	2331354	499	499	499	499	1
567	20241007	095900	2330855	503	501	503	501	47
568	20241007	095800	2307306	502	502	502	502	0
569	20241007	095700	2307306	502	502	502	502	46
570	20241007	095600	2284214	502	502	502	502	0
571	20241007	095500	2284214	502	502	502	502	46
572	20241007	095400	2261122	503	503	503	503	0
573	20241007	095300	2261122	503	503	503	503	0
574	20241007	095200	2261122	503	503	503	503	0
575	20241007	095100	2261122	503	503	503	503	0
576	20241007	095000	2261122	503	503	503	503	0
577	20241007	094900	2261122	503	503	503	503	0
578	20241007	094800	2261122	503	503	503	503	0
579	20241007	094700	2261122	503	503	503	503	2
580	20241007	094600	2260116	503	500	503	500	53
581	20241007	094500	2233489	502	502	502	502	11
582	20241007	094400	2227967	501	501	501	500	3
583	20241007	094300	2226465	502	502	502	502	130
584	20241007	094200	2161205	503	503	503	503	0
585	20241007	094100	2161205	503	503	503	503	0
586	20241007	094000	2161205	503	503	503	503	0
587	20241007	093900	2161205	503	503	503	503	0
588	20241007	093800	2161205	503	503	503	503	0
589	20241007	093700	2161205	503	503	503	503	16
590	20241007	093600	2153157	503	503	503	503	0
591	20241007	093500	2153157	503	498	503	498	718
592	20241007	093400	1795587	498	498	498	498	0
593	20241007	093300	1795587	498	498	498	498	1
594	20241007	093200	1795089	497	497	497	497	0
595	20241007	093100	1795089	497	497	497	497	428
596	20241007	093000	1582373	496	496	496	496	11
597	20241007	092900	1576917	497	497	497	497	0
598	20241007	092800	1576917	497	497	497	497	48
599	20241007	092700	1553061	497	497	497	497	0
600	20241007	092600	1553061	497	497	497	497	1
601	20241007	092500	1552564	497	497	497	497	0
602	20241007	092400	1552564	497	496	497	496	101
603	20241007	092300	1502467	497	496	497	496	48
604	20241007	092200	1478612	496	497	497	496	122
605	20241007	092100	1418061	497	497	497	497	0
606	20241007	092000	1418061	497	497	497	497	0
607	20241007	091900	1418061	497	497	497	497	0
608	20241007	091800	1418061	497	497	497	497	10
609	20241007	091700	1413091	497	496	497	496	72
610	20241007	091600	1377377	496	495	496	495	144
611	20241007	091500	1306093	496	496	496	496	0
612	20241007	091400	1306093	496	496	496	495	5
613	20241007	091300	1303615	495	496	496	495	5
614	20241007	091200	1301137	496	496	496	496	10
615	20241007	091100	1296177	495	495	495	495	1
616	20241007	091000	1295682	496	496	496	496	12
617	20241007	090900	1289730	495	495	495	495	19
618	20241007	090800	1280325	496	496	496	496	0
619	20241007	090700	1280325	496	496	496	496	1
620	20241007	090600	1279829	496	494	496	490	2039
621	20241007	090500	279859	495	501	501	495	283
622	20241007	090400	139600	498	500	500	498	7
623	20241007	090300	136111	501	499	501	498	16
624	20241007	090200	128124	498	498	503	498	23
625	20241007	090100	116659	498	498	502	497	15
626	20241007	090000	109192	497	503	507	497	216