KissMeData/035620/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191900	41503903	485	485	485	485	6855
3	20241022	191800	41503903	485	485	485	485	0
4	20241022	191700	41503903	485	485	485	485	0
5	20241022	191600	41503903	485	485	485	485	0
6	20241022	191500	41503903	485	485	485	485	0
7	20241022	191400	41503903	485	485	485	485	0
8	20241022	191300	41503903	485	485	485	485	0
9	20241022	191200	41503903	485	485	485	485	0
10	20241022	191100	41503903	485	485	485	485	0
11	20241022	191000	41503903	485	485	485	485	0
12	20241022	190900	41503903	485	485	485	485	0
13	20241022	190800	41503903	485	485	485	485	0
14	20241022	190700	41503903	485	485	485	485	0
15	20241022	190600	41503903	485	485	485	485	0
16	20241022	190500	41503903	485	485	485	485	0
17	20241022	190400	41503903	485	485	485	485	0
18	20241022	190300	41503903	485	485	485	485	0
19	20241022	190200	41503903	485	485	485	485	0
20	20241022	190100	41503903	485	485	485	485	0
21	20241022	190000	41503903	485	485	485	485	0
22	20241022	185900	41503903	485	485	485	485	0
23	20241022	185800	41503903	485	485	485	485	0
24	20241022	185700	41503903	485	485	485	485	0
25	20241022	185600	41503903	485	485	485	485	0
26	20241022	185500	41503903	485	485	485	485	0
27	20241022	185400	41503903	485	485	485	485	0
28	20241022	185300	41503903	485	485	485	485	0
29	20241022	185200	41503903	485	485	485	485	0
30	20241022	185100	41503903	485	485	485	485	0
31	20241022	185000	41503903	485	485	485	485	0
32	20241022	184900	41503903	485	485	485	485	6855
33	20241022	184800	41503903	485	485	485	485	0
34	20241022	184700	41503903	485	485	485	485	0
35	20241022	184600	41503903	485	485	485	485	0
36	20241022	184500	41503903	485	485	485	485	0
37	20241022	184400	41503903	485	485	485	485	0
38	20241022	184300	41503903	485	485	485	485	0
39	20241022	184200	41503903	485	485	485	485	0
40	20241022	184100	41503903	485	485	485	485	0
41	20241022	184000	41503903	485	485	485	485	0
42	20241022	183900	41503903	485	485	485	485	0
43	20241022	183800	41503903	485	485	485	485	0
44	20241022	183700	41503903	485	485	485	485	0
45	20241022	183600	41503903	485	485	485	485	0
46	20241022	183500	41503903	485	485	485	485	0
47	20241022	183400	41503903	485	485	485	485	0
48	20241022	183300	41503903	485	485	485	485	0
49	20241022	183200	41503903	485	485	485	485	0
50	20241022	183100	41503903	485	485	485	485	0
51	20241022	183000	41503903	485	485	485	485	0
52	20241022	182900	41503903	485	485	485	485	0
53	20241022	182800	41503903	485	485	485	485	0
54	20241022	182700	41503903	485	485	485	485	0
55	20241022	182600	41503903	485	485	485	485	0
56	20241022	182500	41503903	485	485	485	485	0
57	20241022	182400	41503903	485	485	485	485	0
58	20241022	182300	41503903	485	485	485	485	0
59	20241022	182200	41503903	485	485	485	485	0
60	20241022	182100	41503903	485	485	485	485	0
61	20241022	182000	41503903	485	485	485	485	0
62	20241022	181900	41503903	485	485	485	485	6855
63	20241022	181800	41503903	485	485	485	485	0
64	20241022	181700	41503903	485	485	485	485	0
65	20241022	181600	41503903	485	485	485	485	0
66	20241022	181500	41503903	485	485	485	485	0
67	20241022	181400	41503903	485	485	485	485	0
68	20241022	181300	41503903	485	485	485	485	0
69	20241022	181200	41503903	485	485	485	485	0
70	20241022	181100	41503903	485	485	485	485	0
71	20241022	181000	41503903	485	485	485	485	0
72	20241022	180900	41503903	485	485	485	485	0
73	20241022	180800	41503903	485	485	485	485	0
74	20241022	180700	41503903	485	485	485	485	0
75	20241022	180600	41503903	485	485	485	485	0
76	20241022	180500	41503903	485	485	485	485	0
77	20241022	180400	41503903	485	485	485	485	0
78	20241022	180300	41503903	485	485	485	485	0
79	20241022	180200	41503903	485	485	485	485	0
80	20241022	180100	41503903	485	485	485	485	0
81	20241022	180000	41503903	485	485	485	485	0
82	20241022	175900	41503903	485	485	485	485	0
83	20241022	175800	41503903	485	485	485	485	0
84	20241022	175700	41503903	485	485	485	485	0
85	20241022	175600	41503903	485	485	485	485	0
86	20241022	175500	41503903	485	485	485	485	0
87	20241022	175400	41503903	485	485	485	485	0
88	20241022	175300	41503903	485	485	485	485	0
89	20241022	175200	41503903	485	485	485	485	0
90	20241022	175100	41503903	485	485	485	485	0
91	20241022	175000	41503903	485	485	485	485	0
92	20241022	174900	41503903	485	485	485	485	6855
93	20241022	174800	41503903	485	485	485	485	0
94	20241022	174700	41503903	485	485	485	485	0
95	20241022	174600	41503903	485	485	485	485	0
96	20241022	174500	41503903	485	485	485	485	0
97	20241022	174400	41503903	485	485	485	485	0
98	20241022	174300	41503903	485	485	485	485	0
99	20241022	174200	41503903	485	485	485	485	0
100	20241022	174100	41503903	485	485	485	485	0
101	20241022	174000	41503903	485	485	485	485	0
102	20241022	173900	41503903	485	485	485	485	0
103	20241022	173800	41503903	485	485	485	485	0
104	20241022	173700	41503903	485	485	485	485	0
105	20241022	173600	41503903	485	485	485	485	0
106	20241022	173500	41503903	485	485	485	485	0
107	20241022	173400	41503903	485	485	485	485	0
108	20241022	173300	41503903	485	485	485	485	0
109	20241022	173200	41503903	485	485	485	485	0
110	20241022	173100	41503903	485	485	485	485	0
111	20241022	173000	41503903	485	485	485	485	0
112	20241022	172900	41503903	485	485	485	485	0
113	20241022	172800	41503903	485	485	485	485	0
114	20241022	172700	41503903	485	485	485	485	0
115	20241022	172600	41503903	485	485	485	485	0
116	20241022	172500	41503903	485	485	485	485	0
117	20241022	172400	41503903	485	485	485	485	0
118	20241022	172300	41503903	485	485	485	485	0
119	20241022	172200	41503903	485	485	485	485	0
120	20241022	172100	41503903	485	485	485	485	0
121	20241022	172000	41503903	485	485	485	485	0
122	20241022	171900	41503903	485	485	485	485	6855
123	20241022	171800	41503903	485	485	485	485	0
124	20241022	171700	41503903	485	485	485	485	0
125	20241022	171600	41503903	485	485	485	485	0
126	20241022	171500	41503903	485	485	485	485	0
127	20241022	171400	41503903	485	485	485	485	0
128	20241022	171300	41503903	485	485	485	485	0
129	20241022	171200	41503903	485	485	485	485	0
130	20241022	171100	41503903	485	485	485	485	0
131	20241022	171000	41503903	485	485	485	485	0
132	20241022	170900	41503903	485	485	485	485	0
133	20241022	170800	41503903	485	485	485	485	0
134	20241022	170700	41503903	485	485	485	485	0
135	20241022	170600	41503903	485	485	485	485	0
136	20241022	170500	41503903	485	485	485	485	0
137	20241022	170400	41503903	485	485	485	485	0
138	20241022	170300	41503903	485	485	485	485	0
139	20241022	170200	41503903	485	485	485	485	0
140	20241022	170100	41503903	485	485	485	485	0
141	20241022	170000	41503903	485	485	485	485	0
142	20241022	165900	41503903	485	485	485	485	0
143	20241022	165800	41503903	485	485	485	485	0
144	20241022	165700	41503903	485	485	485	485	0
145	20241022	165600	41503903	485	485	485	485	0
146	20241022	165500	41503903	485	485	485	485	0
147	20241022	165400	41503903	485	485	485	485	0
148	20241022	165300	41503903	485	485	485	485	0
149	20241022	165200	41503903	485	485	485	485	0
150	20241022	165100	41503903	485	485	485	485	0
151	20241022	165000	41503903	485	485	485	485	0
152	20241022	164900	41503903	485	485	485	485	6855
153	20241022	164800	41503903	485	485	485	485	0
154	20241022	164700	41503903	485	485	485	485	0
155	20241022	164600	41503903	485	485	485	485	0
156	20241022	164500	41503903	485	485	485	485	0
157	20241022	164400	41503903	485	485	485	485	0
158	20241022	164300	41503903	485	485	485	485	0
159	20241022	164200	41503903	485	485	485	485	0
160	20241022	164100	41503903	485	485	485	485	0
161	20241022	164000	41503903	485	485	485	485	0
162	20241022	163900	41503903	485	485	485	485	0
163	20241022	163800	41503903	485	485	485	485	0
164	20241022	163700	41503903	485	485	485	485	0
165	20241022	163600	41503903	485	485	485	485	0
166	20241022	163500	41503903	485	485	485	485	0
167	20241022	163400	41503903	485	485	485	485	0
168	20241022	163300	41503903	485	485	485	485	0
169	20241022	163200	41503903	485	485	485	485	0
170	20241022	163100	41503903	485	485	485	485	0
171	20241022	163000	41503903	485	485	485	485	0
172	20241022	162900	41503903	485	485	485	485	0
173	20241022	162800	41503903	485	485	485	485	0
174	20241022	162700	41503903	485	485	485	485	0
175	20241022	162600	41503903	485	485	485	485	0
176	20241022	162500	41503903	485	485	485	485	0
177	20241022	162400	41503903	485	485	485	485	0
178	20241022	162300	41503903	485	485	485	485	0
179	20241022	162200	41503903	485	485	485	485	0
180	20241022	162100	41503903	485	485	485	485	0
181	20241022	162000	41503903	485	485	485	485	0
182	20241022	161900	41503903	485	485	485	485	6855
183	20241022	161800	41503903	485	485	485	485	0
184	20241022	161700	41503903	485	485	485	485	0
185	20241022	161600	41503903	485	485	485	485	0
186	20241022	161500	41503903	485	485	485	485	0
187	20241022	161400	41503903	485	485	485	485	0
188	20241022	161300	41503903	485	485	485	485	0
189	20241022	161200	41503903	485	485	485	485	0
190	20241022	161100	41503903	485	485	485	485	0
191	20241022	161000	41503903	485	485	485	485	0
192	20241022	160900	41503903	485	485	485	485	0
193	20241022	160800	41503903	485	485	485	485	0
194	20241022	160700	41503903	485	485	485	485	0
195	20241022	160600	41503903	485	485	485	485	0
196	20241022	160500	41503903	485	485	485	485	0
197	20241022	160400	41503903	485	485	485	485	0
198	20241022	160300	41503903	485	485	485	485	0
199	20241022	160200	41503903	485	485	485	485	0
200	20241022	160100	41503903	485	485	485	485	0
201	20241022	160000	41503903	485	485	485	485	0
202	20241022	155900	41503903	485	485	485	485	0
203	20241022	155800	41503903	485	485	485	485	0
204	20241022	155700	41503903	485	485	485	485	0
205	20241022	155600	41503903	485	485	485	485	0
206	20241022	155500	41503903	485	485	485	485	0
207	20241022	155400	41503903	485	485	485	485	0
208	20241022	155300	41503903	485	485	485	485	0
209	20241022	155200	41503903	485	485	485	485	0
210	20241022	155100	41503903	485	485	485	485	0
211	20241022	155000	41503903	485	485	485	485	0
212	20241022	154900	41503903	485	485	485	485	6855
213	20241022	154800	41503903	485	485	485	485	0
214	20241022	154700	41503903	485	485	485	485	0
215	20241022	154600	41503903	485	485	485	485	0
216	20241022	154500	41503903	485	485	485	485	0
217	20241022	154400	41503903	485	485	485	485	0
218	20241022	154300	41503903	485	485	485	485	0
219	20241022	154200	41503903	485	485	485	485	0
220	20241022	154100	41503903	485	485	485	485	0
221	20241022	154000	41503903	485	485	485	485	0
222	20241022	153900	41503903	485	485	485	485	0
223	20241022	153800	41503903	485	485	485	485	0
224	20241022	153700	41503903	485	485	485	485	0
225	20241022	153600	41503903	485	485	485	485	0
226	20241022	153500	41503903	485	485	485	485	0
227	20241022	153400	41503903	485	485	485	485	0
228	20241022	153300	41503903	485	485	485	485	0
229	20241022	153200	41503903	485	485	485	485	0
230	20241022	153100	41503903	485	485	485	485	0
231	20241022	153000	41503903	485	485	485	485	6855
232	20241022	152900	38179228	485	485	485	485	0
233	20241022	152800	38179228	485	485	485	485	0
234	20241022	152700	38179228	485	485	485	485	0
235	20241022	152600	38179228	485	485	485	485	0
236	20241022	152500	38179228	485	485	485	485	0
237	20241022	152400	38179228	485	485	485	485	0
238	20241022	152300	38179228	485	485	485	485	0
239	20241022	152200	38179228	485	485	485	485	0
240	20241022	152100	38179228	485	485	485	485	0
241	20241022	152000	38179228	485	485	485	485	0
242	20241022	151900	38179228	485	485	485	485	0
243	20241022	151800	38179228	485	485	485	485	0
244	20241022	151700	38179228	485	485	485	485	0
245	20241022	151600	38179228	485	485	485	485	0
246	20241022	151500	38179228	485	485	485	485	1
247	20241022	151400	38178743	483	483	483	483	0
248	20241022	151300	38178743	483	483	483	483	0
249	20241022	151200	38178743	483	483	483	483	1
250	20241022	151100	38178260	483	483	483	483	0
251	20241022	151000	38178260	483	483	483	483	5
252	20241022	150900	38175845	482	482	482	482	0
253	20241022	150800	38175845	482	482	482	482	0
254	20241022	150700	38175845	482	484	484	482	2000
255	20241022	150600	37210420	486	486	486	486	0
256	20241022	150500	37210420	486	486	486	486	0
257	20241022	150400	37210420	486	486	486	486	2
258	20241022	150300	37209448	484	484	484	484	0
259	20241022	150200	37209448	484	484	484	484	0
260	20241022	150100	37209448	484	484	484	484	0
261	20241022	150000	37209448	484	484	484	484	0
262	20241022	145900	37209448	484	484	484	484	0
263	20241022	145800	37209448	484	484	484	484	3
264	20241022	145700	37207996	484	484	484	484	1187
265	20241022	145600	36633488	487	487	487	487	10
266	20241022	145500	36628618	486	486	486	486	77
267	20241022	145400	36591196	486	484	486	484	319
268	20241022	145300	36436536	483	483	483	483	35
269	20241022	145200	36419631	484	485	485	484	7813
270	20241022	145100	32635515	485	485	485	485	236
271	20241022	145000	32521055	486	486	486	486	0
272	20241022	144900	32521055	486	485	486	485	2002
273	20241022	144800	31550084	485	485	485	485	0
274	20241022	144700	31550084	485	485	485	485	0
275	20241022	144600	31550084	485	485	485	485	35
276	20241022	144500	31533109	487	487	487	487	0
277	20241022	144400	31533109	487	487	487	487	0
278	20241022	144300	31533109	487	487	487	487	0
279	20241022	144200	31533109	487	487	487	487	0
280	20241022	144100	31533109	487	487	487	487	1
281	20241022	144000	31532622	485	485	485	485	0
282	20241022	143900	31532622	485	485	485	485	0
283	20241022	143800	31532622	485	485	485	485	0
284	20241022	143700	31532622	485	485	485	485	0
285	20241022	143600	31532622	485	485	485	485	0
286	20241022	143500	31532622	485	485	485	485	0
287	20241022	143400	31532622	485	485	485	485	0
288	20241022	143300	31532622	485	485	485	485	0
289	20241022	143200	31532622	485	485	485	485	0
290	20241022	143100	31532622	485	486	486	485	24
291	20241022	143000	31520959	486	486	486	486	0
292	20241022	142900	31520959	486	486	486	486	0
293	20241022	142800	31520959	486	486	486	486	0
294	20241022	142700	31520959	486	487	487	486	2
295	20241022	142600	31519986	488	491	491	488	101
296	20241022	142500	31470398	491	490	491	490	50
297	20241022	142400	31445883	490	490	491	490	35
298	20241022	142300	31428732	486	488	490	486	906
299	20241022	142200	30986726	490	488	490	488	24
300	20241022	142100	30974970	490	490	490	488	44
301	20241022	142000	30953412	491	492	492	491	8
302	20241022	141900	30949481	490	493	493	490	137
303	20241022	141800	30881952	492	493	493	492	1004
304	20241022	141700	30386983	490	491	492	490	377
305	20241022	141600	30201674	491	491	491	491	0
306	20241022	141500	30201674	491	491	491	491	3
307	20241022	141400	30200201	491	491	491	491	0
308	20241022	141300	30200201	491	491	491	491	0
309	20241022	141200	30200201	491	491	491	491	0
310	20241022	141100	30200201	491	491	491	491	49
311	20241022	141000	30176142	491	491	491	491	0
312	20241022	140900	30176142	491	490	491	490	2
313	20241022	140800	30175161	490	490	490	490	14
314	20241022	140700	30168301	490	490	491	490	10
315	20241022	140600	30163399	491	490	492	490	25
316	20241022	140500	30151141	491	490	491	490	36
317	20241022	140400	30133483	493	489	493	489	1018
318	20241022	140300	29634954	489	489	489	489	21
319	20241022	140200	29624685	488	489	490	488	20
320	20241022	140100	29614908	490	489	490	489	19
321	20241022	140000	29605616	490	489	490	489	101
322	20241022	135900	29556226	490	490	490	490	0
323	20241022	135800	29556226	490	490	490	490	0
324	20241022	135700	29556226	490	490	490	490	0
325	20241022	135600	29556226	490	490	490	490	1
326	20241022	135500	29555736	488	488	488	488	12
327	20241022	135400	29549880	490	490	490	490	0
328	20241022	135300	29549880	490	490	490	490	0
329	20241022	135200	29549880	490	490	490	490	0
330	20241022	135100	29549880	490	490	490	490	0
331	20241022	135000	29549880	490	490	490	490	0
332	20241022	134900	29549880	490	490	490	490	0
333	20241022	134800	29549880	490	490	490	490	0
334	20241022	134700	29549880	490	490	490	490	0
335	20241022	134600	29549880	490	488	490	488	41
336	20241022	134500	29529870	488	488	488	488	0
337	20241022	134400	29529870	488	488	488	488	1
338	20241022	134300	29529382	490	490	490	490	0
339	20241022	134200	29529382	490	490	490	490	1
340	20241022	134100	29528892	488	488	488	488	4041
341	20241022	134000	27556884	488	488	488	488	0
342	20241022	133900	27556884	488	488	488	488	0
343	20241022	133800	27556884	488	488	488	488	0
344	20241022	133700	27556884	488	488	488	488	0
345	20241022	133600	27556884	488	488	488	488	0
346	20241022	133500	27556884	488	488	488	488	0
347	20241022	133400	27556884	488	488	488	488	0
348	20241022	133300	27556884	488	488	488	488	0
349	20241022	133200	27556884	488	488	488	488	0
350	20241022	133100	27556884	488	488	488	488	0
351	20241022	133000	27556884	488	488	488	488	0
352	20241022	132900	27556884	488	488	488	488	0
353	20241022	132800	27556884	488	488	488	488	0
354	20241022	132700	27556884	488	488	488	488	0
355	20241022	132600	27556884	488	488	488	488	0
356	20241022	132500	27556884	488	488	488	488	0
357	20241022	132400	27556884	488	488	488	488	1
358	20241022	132300	27556396	488	488	488	488	1
359	20241022	132200	27555908	488	488	488	488	0
360	20241022	132100	27555908	488	488	488	488	0
361	20241022	132000	27555908	488	487	488	487	2
362	20241022	131900	27554933	485	485	485	485	0
363	20241022	131800	27554933	485	485	485	485	147
364	20241022	131700	27483638	486	486	486	486	0
365	20241022	131600	27483638	486	486	486	486	0
366	20241022	131500	27483638	486	486	486	486	4
367	20241022	131400	27481694	486	486	488	486	43
368	20241022	131300	27460791	486	485	486	485	2
369	20241022	131200	27459820	486	486	486	486	0
370	20241022	131100	27459820	486	486	486	486	0
371	20241022	131000	27459820	486	486	486	486	0
372	20241022	130900	27459820	486	486	486	486	0
373	20241022	130800	27459820	486	486	486	486	0
374	20241022	130700	27459820	486	486	486	486	0
375	20241022	130600	27459820	486	486	486	486	0
376	20241022	130500	27459820	486	486	486	486	0
377	20241022	130400	27459820	486	486	486	486	0
378	20241022	130300	27459820	486	486	486	486	0
379	20241022	130200	27459820	486	486	486	486	1
380	20241022	130100	27459334	485	485	485	485	0
381	20241022	130000	27459334	485	485	485	485	0
382	20241022	125900	27459334	485	485	485	485	0
383	20241022	125800	27459334	485	485	485	485	35
384	20241022	125700	27442359	486	486	486	486	0
385	20241022	125600	27442359	486	486	486	486	0
386	20241022	125500	27442359	486	486	486	486	3
387	20241022	125400	27440901	485	485	485	485	0
388	20241022	125300	27440901	485	485	485	485	0
389	20241022	125200	27440901	485	485	485	485	35
390	20241022	125100	27423926	486	486	486	486	0
391	20241022	125000	27423926	486	486	486	486	0
392	20241022	124900	27423926	486	486	486	486	0
393	20241022	124800	27423926	486	486	486	486	0
394	20241022	124700	27423926	486	486	486	486	4
395	20241022	124600	27421982	486	487	487	485	43
396	20241022	124500	27401099	486	483	487	483	337
397	20241022	124400	27237988	484	484	487	484	242
398	20241022	124300	27120854	485	485	485	485	6009
399	20241022	124200	24206489	485	486	486	485	1741
400	20241022	124100	23360364	486	486	486	486	35
401	20241022	124000	23343354	486	486	486	486	1
402	20241022	123900	23342868	486	486	486	486	1
403	20241022	123800	23342382	486	486	486	486	36
404	20241022	123700	23324886	487	487	487	487	3
405	20241022	123600	23323425	487	487	487	487	0
406	20241022	123500	23323425	487	487	487	487	0
407	20241022	123400	23323425	487	488	488	487	37
408	20241022	123300	23305405	486	487	487	486	184
409	20241022	123200	23215833	487	487	487	487	154
410	20241022	123100	23140835	487	487	487	487	0
411	20241022	123000	23140835	487	487	487	487	0
412	20241022	122900	23140835	487	487	487	487	0
413	20241022	122800	23140835	487	487	487	487	18
414	20241022	122700	23132069	488	488	488	488	0
415	20241022	122600	23132069	488	488	488	488	0
416	20241022	122500	23132069	488	487	488	487	51
417	20241022	122400	23107231	487	487	487	487	0
418	20241022	122300	23107231	487	487	487	487	0
419	20241022	122200	23107231	487	487	487	487	0
420	20241022	122100	23107231	487	487	487	487	0
421	20241022	122000	23107231	487	487	487	487	0
422	20241022	121900	23107231	487	487	487	487	0
423	20241022	121800	23107231	487	487	487	487	0
424	20241022	121700	23107231	487	487	487	487	1000
425	20241022	121600	22620231	487	487	487	487	0
426	20241022	121500	22620231	487	487	487	487	0
427	20241022	121400	22620231	487	487	487	487	0
428	20241022	121300	22620231	487	487	487	487	0
429	20241022	121200	22620231	487	487	487	487	1
430	20241022	121100	22619744	485	487	487	485	737
431	20241022	121000	22262297	485	483	485	482	2178
432	20241022	120900	21211383	485	485	485	485	0
433	20241022	120800	21211383	485	485	485	485	0
434	20241022	120700	21211383	485	484	485	483	241
435	20241022	120600	21094975	486	486	486	486	0
436	20241022	120500	21094975	486	486	486	486	0
437	20241022	120400	21094975	486	486	486	486	0
438	20241022	120300	21094975	486	486	486	486	0
439	20241022	120200	21094975	486	486	486	486	0
440	20241022	120100	21094975	486	486	486	486	0
441	20241022	120000	21094975	486	486	486	486	0
442	20241022	115900	21094975	486	486	486	486	0
443	20241022	115800	21094975	486	486	486	486	0
444	20241022	115700	21094975	486	486	486	486	0
445	20241022	115600	21094975	486	486	486	486	0
446	20241022	115500	21094975	486	486	486	486	0
447	20241022	115400	21094975	486	485	486	485	3
448	20241022	115300	21093519	487	487	487	487	0
449	20241022	115200	21093519	487	487	487	487	0
450	20241022	115100	21093519	487	487	487	487	0
451	20241022	115000	21093519	487	487	487	487	0
452	20241022	114900	21093519	487	487	487	487	0
453	20241022	114800	21093519	487	487	487	487	0
454	20241022	114700	21093519	487	487	487	487	0
455	20241022	114600	21093519	487	487	487	487	1
456	20241022	114500	21093032	486	484	487	484	407
457	20241022	114400	20895641	484	484	484	484	0
458	20241022	114300	20895641	484	484	484	484	0
459	20241022	114200	20895641	484	484	484	484	1
460	20241022	114100	20895157	483	483	483	483	35
461	20241022	114000	20878252	484	484	484	484	0
462	20241022	113900	20878252	484	484	484	484	0
463	20241022	113800	20878252	484	484	484	484	0
464	20241022	113700	20878252	484	483	484	483	37
465	20241022	113600	20860380	484	484	484	484	0
466	20241022	113500	20860380	484	484	484	484	0
467	20241022	113400	20860380	484	484	484	484	1
468	20241022	113300	20859896	483	483	483	483	36
469	20241022	113200	20842508	484	484	484	484	0
470	20241022	113100	20842508	484	484	484	484	0
471	20241022	113000	20842508	484	484	484	484	0
472	20241022	112900	20842508	484	484	484	484	0
473	20241022	112800	20842508	484	484	484	484	12
474	20241022	112700	20836700	486	486	486	486	0
475	20241022	112600	20836700	486	486	486	486	0
476	20241022	112500	20836700	486	486	486	486	0
477	20241022	112400	20836700	486	486	486	486	0
478	20241022	112300	20836700	486	486	486	486	0
479	20241022	112200	20836700	486	486	486	486	0
480	20241022	112100	20836700	486	486	486	486	0
481	20241022	112000	20836700	486	486	486	486	0
482	20241022	111900	20836700	486	486	486	486	0
483	20241022	111800	20836700	486	486	486	486	0
484	20241022	111700	20836700	486	486	486	486	0
485	20241022	111600	20836700	486	486	486	486	0
486	20241022	111500	20836700	486	486	486	486	0
487	20241022	111400	20836700	486	486	486	486	0
488	20241022	111300	20836700	486	486	486	486	0
489	20241022	111200	20836700	486	486	486	486	0
490	20241022	111100	20836700	486	486	486	486	0
491	20241022	111000	20836700	486	486	486	486	0
492	20241022	110900	20836700	486	486	486	486	0
493	20241022	110800	20836700	486	486	486	486	0
494	20241022	110700	20836700	486	486	486	486	0
495	20241022	110600	20836700	486	486	486	486	0
496	20241022	110500	20836700	486	486	486	486	0
497	20241022	110400	20836700	486	486	486	486	0
498	20241022	110300	20836700	486	486	486	486	0
499	20241022	110200	20836700	486	486	486	486	1
500	20241022	110100	20836214	485	484	485	484	54
501	20241022	110000	20810077	484	484	484	484	15
502	20241022	105900	20802817	484	484	484	484	0
503	20241022	105800	20802817	484	484	484	484	0
504	20241022	105700	20802817	484	484	484	484	1
505	20241022	105600	20802333	483	483	483	483	35
506	20241022	105500	20785428	484	484	484	484	0
507	20241022	105400	20785428	484	484	484	484	1
508	20241022	105300	20784944	481	483	483	481	5
509	20241022	105200	20782534	485	485	485	481	6
510	20241022	105100	20779631	481	484	485	481	10490
511	20241022	105000	15729762	484	484	484	484	1
512	20241022	104900	15729278	485	484	485	484	2
513	20241022	104800	15728309	485	485	485	485	36
514	20241022	104700	15710849	485	485	485	485	17
515	20241022	104600	15702604	485	485	485	485	1
516	20241022	104500	15702119	484	484	484	484	1
517	20241022	104400	15701635	485	485	485	485	0
518	20241022	104300	15701635	485	485	485	485	0
519	20241022	104200	15701635	485	484	485	484	36
520	20241022	104100	15684210	486	486	486	486	0
521	20241022	104000	15684210	486	486	486	486	2
522	20241022	103900	15683238	484	484	484	484	170
523	20241022	103800	15600958	486	484	486	484	2
524	20241022	103700	15599988	484	484	484	484	1
525	20241022	103600	15599504	487	487	487	484	12
526	20241022	103500	15593690	484	487	487	484	4
527	20241022	103400	15591748	484	485	487	484	1974
528	20241022	103300	14636174	485	485	485	485	0
529	20241022	103200	14636174	485	485	485	485	1
530	20241022	103100	14635689	487	485	487	485	2
531	20241022	103000	14634717	487	487	487	487	0
532	20241022	102900	14634717	487	487	487	487	0
533	20241022	102800	14634717	487	487	487	485	3
534	20241022	102700	14633258	485	485	485	485	1
535	20241022	102600	14632773	487	485	487	485	3
536	20241022	102500	14631314	487	484	487	484	7
537	20241022	102400	14627923	484	484	484	484	203
538	20241022	102300	14529671	487	487	487	487	11
539	20241022	102200	14524314	487	487	487	487	0
540	20241022	102100	14524314	487	485	487	485	65
541	20241022	102000	14492787	487	485	487	485	5601
542	20241022	101900	11776300	487	487	487	487	0
543	20241022	101800	11776300	487	487	487	487	11
544	20241022	101700	11770943	486	486	486	486	1069
545	20241022	101600	11251409	487	486	487	486	39
546	20241022	101500	11232453	488	488	488	488	0
547	20241022	101400	11232453	488	488	488	488	0
548	20241022	101300	11232453	488	488	488	488	0
549	20241022	101200	11232453	488	488	488	488	10
550	20241022	101100	11227573	488	488	488	488	0
551	20241022	101000	11227573	488	488	488	488	0
552	20241022	100900	11227573	488	487	488	486	32
553	20241022	100800	11212004	487	487	487	487	0
554	20241022	100700	11212004	487	487	487	487	0
555	20241022	100600	11212004	487	487	487	487	0
556	20241022	100500	11212004	487	487	487	487	7
557	20241022	100400	11208595	486	486	486	486	30
558	20241022	100300	11194015	487	487	487	487	10
559	20241022	100200	11189145	487	487	487	487	4
560	20241022	100100	11187197	486	486	486	486	0
561	20241022	100000	11187197	486	486	486	486	0
562	20241022	095900	11187197	486	486	486	486	1
563	20241022	095800	11186711	485	485	485	485	219
564	20241022	095700	11080496	486	486	486	486	3
565	20241022	095600	11079038	487	487	487	487	0
566	20241022	095500	11079038	487	487	487	487	0
567	20241022	095400	11079038	487	485	487	485	5
568	20241022	095300	11076611	486	486	486	486	0
569	20241022	095200	11076611	486	485	486	485	857
570	20241022	095100	10660266	486	486	486	486	0
571	20241022	095000	10660266	486	487	487	486	4279
572	20241022	094900	8576458	487	487	487	487	18
573	20241022	094800	8567692	487	487	487	487	0
574	20241022	094700	8567692	487	487	487	487	1178
575	20241022	094600	7994006	487	487	487	487	36
576	20241022	094500	7976474	488	488	488	488	31
577	20241022	094400	7961346	488	488	488	487	67
578	20241022	094300	7928692	489	489	489	489	5
579	20241022	094200	7926247	490	490	490	490	2
580	20241022	094100	7925267	490	488	490	488	94
581	20241022	094000	7879330	488	489	490	488	1007
582	20241022	093900	7386963	492	492	492	492	0
583	20241022	093800	7386963	492	492	492	492	0
584	20241022	093700	7386963	492	492	492	492	10
585	20241022	093600	7382043	492	492	492	492	1
586	20241022	093500	7381551	489	489	489	489	0
587	20241022	093400	7381551	489	489	489	489	0
588	20241022	093300	7381551	489	489	489	489	0
589	20241022	093200	7381551	489	490	490	489	289
590	20241022	093100	7239942	491	491	491	491	0
591	20241022	093000	7239942	491	491	491	491	0
592	20241022	092900	7239942	491	491	491	491	100
593	20241022	092800	7190842	491	491	491	491	0
594	20241022	092700	7190842	491	491	491	491	0
595	20241022	092600	7190842	491	491	491	491	10
596	20241022	092500	7185932	491	491	491	491	10
597	20241022	092400	7181022	491	491	491	491	0
598	20241022	092300	7181022	491	491	491	491	0
599	20241022	092200	7181022	491	491	491	491	0
600	20241022	092100	7181022	491	491	491	491	0
601	20241022	092000	7181022	491	491	491	491	0
602	20241022	091900	7181022	491	491	491	491	0
603	20241022	091800	7181022	491	491	491	491	0
604	20241022	091700	7181022	491	491	491	491	0
605	20241022	091600	7181022	491	491	491	491	0
606	20241022	091500	7181022	491	492	492	491	201
607	20241022	091400	7082231	492	492	492	492	0
608	20241022	091300	7082231	492	492	492	492	0
609	20241022	091200	7082231	492	492	492	492	0
610	20241022	091100	7082231	492	492	492	492	0
611	20241022	091000	7082231	492	492	492	492	0
612	20241022	090900	7082231	492	492	492	492	0
613	20241022	090800	7082231	492	492	492	492	0
614	20241022	090700	7082231	492	493	493	492	13827
615	20241022	090600	265521	494	495	495	494	125
616	20241022	090500	203770	496	496	496	496	0
617	20241022	090400	203770	496	496	496	496	1
618	20241022	090300	203274	497	497	497	497	0
619	20241022	090200	203274	497	497	497	497	0
620	20241022	090100	203274	497	497	497	497	391
621	20241022	090000	8947	498	497	498	497	18