KissMeData/035620/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191900	36414342	503	503	503	503	210
3	20241004	191800	36414342	503	503	503	503	0
4	20241004	191700	36414342	503	503	503	503	0
5	20241004	191600	36414342	503	503	503	503	0
6	20241004	191500	36414342	503	503	503	503	0
7	20241004	191400	36414342	503	503	503	503	0
8	20241004	191300	36414342	503	503	503	503	0
9	20241004	191200	36414342	503	503	503	503	0
10	20241004	191100	36414342	503	503	503	503	0
11	20241004	191000	36414342	503	503	503	503	0
12	20241004	190900	36414342	503	503	503	503	0
13	20241004	190800	36414342	503	503	503	503	0
14	20241004	190700	36414342	503	503	503	503	0
15	20241004	190600	36414342	503	503	503	503	0
16	20241004	190500	36414342	503	503	503	503	0
17	20241004	190400	36414342	503	503	503	503	0
18	20241004	190300	36414342	503	503	503	503	0
19	20241004	190200	36414342	503	503	503	503	0
20	20241004	190100	36414342	503	503	503	503	0
21	20241004	190000	36414342	503	503	503	503	0
22	20241004	185900	36414342	503	503	503	503	0
23	20241004	185800	36414342	503	503	503	503	0
24	20241004	185700	36414342	503	503	503	503	0
25	20241004	185600	36414342	503	503	503	503	0
26	20241004	185500	36414342	503	503	503	503	0
27	20241004	185400	36414342	503	503	503	503	0
28	20241004	185300	36414342	503	503	503	503	0
29	20241004	185200	36414342	503	503	503	503	0
30	20241004	185100	36414342	503	503	503	503	0
31	20241004	185000	36414342	503	503	503	503	0
32	20241004	184900	36414342	503	503	503	503	210
33	20241004	184800	36414342	503	503	503	503	0
34	20241004	184700	36414342	503	503	503	503	0
35	20241004	184600	36414342	503	503	503	503	0
36	20241004	184500	36414342	503	503	503	503	0
37	20241004	184400	36414342	503	503	503	503	0
38	20241004	184300	36414342	503	503	503	503	0
39	20241004	184200	36414342	503	503	503	503	0
40	20241004	184100	36414342	503	503	503	503	0
41	20241004	184000	36414342	503	503	503	503	0
42	20241004	183900	36414342	503	503	503	503	0
43	20241004	183800	36414342	503	503	503	503	0
44	20241004	183700	36414342	503	503	503	503	0
45	20241004	183600	36414342	503	503	503	503	0
46	20241004	183500	36414342	503	503	503	503	0
47	20241004	183400	36414342	503	503	503	503	0
48	20241004	183300	36414342	503	503	503	503	0
49	20241004	183200	36414342	503	503	503	503	0
50	20241004	183100	36414342	503	503	503	503	0
51	20241004	183000	36414342	503	503	503	503	0
52	20241004	182900	36414342	503	503	503	503	0
53	20241004	182800	36414342	503	503	503	503	0
54	20241004	182700	36414342	503	503	503	503	0
55	20241004	182600	36414342	503	503	503	503	0
56	20241004	182500	36414342	503	503	503	503	0
57	20241004	182400	36414342	503	503	503	503	0
58	20241004	182300	36414342	503	503	503	503	0
59	20241004	182200	36414342	503	503	503	503	0
60	20241004	182100	36414342	503	503	503	503	0
61	20241004	182000	36414342	503	503	503	503	0
62	20241004	181900	36414342	503	503	503	503	210
63	20241004	181800	36414342	503	503	503	503	0
64	20241004	181700	36414342	503	503	503	503	0
65	20241004	181600	36414342	503	503	503	503	0
66	20241004	181500	36414342	503	503	503	503	0
67	20241004	181400	36414342	503	503	503	503	0
68	20241004	181300	36414342	503	503	503	503	0
69	20241004	181200	36414342	503	503	503	503	0
70	20241004	181100	36414342	503	503	503	503	0
71	20241004	181000	36414342	503	503	503	503	0
72	20241004	180900	36414342	503	503	503	503	0
73	20241004	180800	36414342	503	503	503	503	0
74	20241004	180700	36414342	503	503	503	503	0
75	20241004	180600	36414342	503	503	503	503	0
76	20241004	180500	36414342	503	503	503	503	0
77	20241004	180400	36414342	503	503	503	503	0
78	20241004	180300	36414342	503	503	503	503	0
79	20241004	180200	36414342	503	503	503	503	0
80	20241004	180100	36414342	503	503	503	503	0
81	20241004	180000	36414342	503	503	503	503	0
82	20241004	175900	36414342	503	503	503	503	0
83	20241004	175800	36414342	503	503	503	503	0
84	20241004	175700	36414342	503	503	503	503	0
85	20241004	175600	36414342	503	503	503	503	0
86	20241004	175500	36414342	503	503	503	503	0
87	20241004	175400	36414342	503	503	503	503	0
88	20241004	175300	36414342	503	503	503	503	0
89	20241004	175200	36414342	503	503	503	503	0
90	20241004	175100	36414342	503	503	503	503	0
91	20241004	175000	36414342	503	503	503	503	0
92	20241004	174900	36414342	503	503	503	503	210
93	20241004	174800	36414342	503	503	503	503	0
94	20241004	174700	36414342	503	503	503	503	0
95	20241004	174600	36414342	503	503	503	503	0
96	20241004	174500	36414342	503	503	503	503	0
97	20241004	174400	36414342	503	503	503	503	0
98	20241004	174300	36414342	503	503	503	503	0
99	20241004	174200	36414342	503	503	503	503	0
100	20241004	174100	36414342	503	503	503	503	0
101	20241004	174000	36414342	503	503	503	503	0
102	20241004	173900	36414342	503	503	503	503	0
103	20241004	173800	36414342	503	503	503	503	0
104	20241004	173700	36414342	503	503	503	503	0
105	20241004	173600	36414342	503	503	503	503	0
106	20241004	173500	36414342	503	503	503	503	0
107	20241004	173400	36414342	503	503	503	503	0
108	20241004	173300	36414342	503	503	503	503	0
109	20241004	173200	36414342	503	503	503	503	0
110	20241004	173100	36414342	503	503	503	503	0
111	20241004	173000	36414342	503	503	503	503	0
112	20241004	172900	36414342	503	503	503	503	0
113	20241004	172800	36414342	503	503	503	503	0
114	20241004	172700	36414342	503	503	503	503	0
115	20241004	172600	36414342	503	503	503	503	0
116	20241004	172500	36414342	503	503	503	503	0
117	20241004	172400	36414342	503	503	503	503	0
118	20241004	172300	36414342	503	503	503	503	0
119	20241004	172200	36414342	503	503	503	503	0
120	20241004	172100	36414342	503	503	503	503	0
121	20241004	172000	36414342	503	503	503	503	0
122	20241004	171900	36414342	503	503	503	503	210
123	20241004	171800	36414342	503	503	503	503	0
124	20241004	171700	36414342	503	503	503	503	0
125	20241004	171600	36414342	503	503	503	503	0
126	20241004	171500	36414342	503	503	503	503	0
127	20241004	171400	36414342	503	503	503	503	0
128	20241004	171300	36414342	503	503	503	503	0
129	20241004	171200	36414342	503	503	503	503	0
130	20241004	171100	36414342	503	503	503	503	0
131	20241004	171000	36414342	503	503	503	503	0
132	20241004	170900	36414342	503	503	503	503	0
133	20241004	170800	36414342	503	503	503	503	0
134	20241004	170700	36414342	503	503	503	503	0
135	20241004	170600	36414342	503	503	503	503	0
136	20241004	170500	36414342	503	503	503	503	0
137	20241004	170400	36414342	503	503	503	503	0
138	20241004	170300	36414342	503	503	503	503	0
139	20241004	170200	36414342	503	503	503	503	0
140	20241004	170100	36414342	503	503	503	503	0
141	20241004	170000	36414342	503	503	503	503	0
142	20241004	165900	36414342	503	503	503	503	0
143	20241004	165800	36414342	503	503	503	503	0
144	20241004	165700	36414342	503	503	503	503	0
145	20241004	165600	36414342	503	503	503	503	0
146	20241004	165500	36414342	503	503	503	503	0
147	20241004	165400	36414342	503	503	503	503	0
148	20241004	165300	36414342	503	503	503	503	0
149	20241004	165200	36414342	503	503	503	503	0
150	20241004	165100	36414342	503	503	503	503	0
151	20241004	165000	36414342	503	503	503	503	0
152	20241004	164900	36414342	503	503	503	503	210
153	20241004	164800	36414342	503	503	503	503	0
154	20241004	164700	36414342	503	503	503	503	0
155	20241004	164600	36414342	503	503	503	503	0
156	20241004	164500	36414342	503	503	503	503	0
157	20241004	164400	36414342	503	503	503	503	0
158	20241004	164300	36414342	503	503	503	503	0
159	20241004	164200	36414342	503	503	503	503	0
160	20241004	164100	36414342	503	503	503	503	0
161	20241004	164000	36414342	503	503	503	503	0
162	20241004	163900	36414342	503	503	503	503	0
163	20241004	163800	36414342	503	503	503	503	0
164	20241004	163700	36414342	503	503	503	503	0
165	20241004	163600	36414342	503	503	503	503	0
166	20241004	163500	36414342	503	503	503	503	0
167	20241004	163400	36414342	503	503	503	503	0
168	20241004	163300	36414342	503	503	503	503	0
169	20241004	163200	36414342	503	503	503	503	0
170	20241004	163100	36414342	503	503	503	503	0
171	20241004	163000	36414342	503	503	503	503	0
172	20241004	162900	36414342	503	503	503	503	0
173	20241004	162800	36414342	503	503	503	503	0
174	20241004	162700	36414342	503	503	503	503	0
175	20241004	162600	36414342	503	503	503	503	0
176	20241004	162500	36414342	503	503	503	503	0
177	20241004	162400	36414342	503	503	503	503	0
178	20241004	162300	36414342	503	503	503	503	0
179	20241004	162200	36414342	503	503	503	503	0
180	20241004	162100	36414342	503	503	503	503	0
181	20241004	162000	36414342	503	503	503	503	0
182	20241004	161900	36414342	503	503	503	503	210
183	20241004	161800	36414342	503	503	503	503	0
184	20241004	161700	36414342	503	503	503	503	0
185	20241004	161600	36414342	503	503	503	503	0
186	20241004	161500	36414342	503	503	503	503	0
187	20241004	161400	36414342	503	503	503	503	0
188	20241004	161300	36414342	503	503	503	503	0
189	20241004	161200	36414342	503	503	503	503	0
190	20241004	161100	36414342	503	503	503	503	0
191	20241004	161000	36414342	503	503	503	503	0
192	20241004	160900	36414342	503	503	503	503	0
193	20241004	160800	36414342	503	503	503	503	0
194	20241004	160700	36414342	503	503	503	503	0
195	20241004	160600	36414342	503	503	503	503	0
196	20241004	160500	36414342	503	503	503	503	0
197	20241004	160400	36414342	503	503	503	503	0
198	20241004	160300	36414342	503	503	503	503	0
199	20241004	160200	36414342	503	503	503	503	0
200	20241004	160100	36414342	503	503	503	503	0
201	20241004	160000	36414342	503	503	503	503	0
202	20241004	155900	36414342	503	503	503	503	0
203	20241004	155800	36414342	503	503	503	503	0
204	20241004	155700	36414342	503	503	503	503	0
205	20241004	155600	36414342	503	503	503	503	0
206	20241004	155500	36414342	503	503	503	503	0
207	20241004	155400	36414342	503	503	503	503	0
208	20241004	155300	36414342	503	503	503	503	0
209	20241004	155200	36414342	503	503	503	503	0
210	20241004	155100	36414342	503	503	503	503	0
211	20241004	155000	36414342	503	503	503	503	0
212	20241004	154900	36414342	503	503	503	503	210
213	20241004	154800	36414342	503	503	503	503	0
214	20241004	154700	36414342	503	503	503	503	0
215	20241004	154600	36414342	503	503	503	503	0
216	20241004	154500	36414342	503	503	503	503	0
217	20241004	154400	36414342	503	503	503	503	0
218	20241004	154300	36414342	503	503	503	503	0
219	20241004	154200	36414342	503	503	503	503	0
220	20241004	154100	36414342	503	503	503	503	0
221	20241004	154000	36414342	503	503	503	503	0
222	20241004	153900	36414342	503	503	503	503	0
223	20241004	153800	36414342	503	503	503	503	0
224	20241004	153700	36414342	503	503	503	503	0
225	20241004	153600	36414342	503	503	503	503	0
226	20241004	153500	36414342	503	503	503	503	0
227	20241004	153400	36414342	503	503	503	503	0
228	20241004	153300	36414342	503	503	503	503	0
229	20241004	153200	36414342	503	503	503	503	0
230	20241004	153100	36414342	503	503	503	503	0
231	20241004	153000	36414342	503	503	503	503	210
232	20241004	152900	36308712	503	503	503	503	0
233	20241004	152800	36308712	503	503	503	503	0
234	20241004	152700	36308712	503	503	503	503	0
235	20241004	152600	36308712	503	503	503	503	0
236	20241004	152500	36308712	503	503	503	503	0
237	20241004	152400	36308712	503	503	503	503	0
238	20241004	152300	36308712	503	503	503	503	0
239	20241004	152200	36308712	503	503	503	503	0
240	20241004	152100	36308712	503	503	503	503	0
241	20241004	152000	36308712	503	503	503	503	0
242	20241004	151900	36308712	503	504	504	503	158
243	20241004	151800	36229081	494	495	505	494	17636
244	20241004	151700	27383340	496	493	496	493	8
245	20241004	151600	27379387	496	493	496	493	2
246	20241004	151500	27378398	496	494	496	493	978
247	20241004	151400	26896230	494	494	494	494	0
248	20241004	151300	26896230	494	494	496	494	391
249	20241004	151200	26702668	496	494	496	494	2
250	20241004	151100	26701678	494	495	496	494	29
251	20241004	151000	26687324	496	496	496	496	1
252	20241004	150900	26686828	494	494	494	494	0
253	20241004	150800	26686828	494	495	495	494	2
254	20241004	150700	26685839	496	496	496	496	0
255	20241004	150600	26685839	496	496	496	496	11
256	20241004	150500	26680383	496	495	496	494	3003
257	20241004	150400	25190945	494	495	495	494	4
258	20241004	150300	25188967	495	496	496	495	22
259	20241004	150200	25178076	495	495	495	495	2
260	20241004	150100	25177086	495	495	495	495	2
261	20241004	150000	25176096	495	495	496	495	31
262	20241004	145900	25160750	496	496	496	495	19
263	20241004	145800	25151342	495	496	496	495	84
264	20241004	145700	25109732	496	495	496	495	201
265	20241004	145600	25010236	496	496	496	496	2
266	20241004	145500	25009244	497	497	497	497	0
267	20241004	145400	25009244	497	497	497	497	1
268	20241004	145300	25008747	493	496	496	493	6698
269	20241004	145200	21701582	496	496	496	496	64
270	20241004	145100	21669838	497	497	497	497	1666
271	20241004	145000	20841836	497	497	497	497	0
272	20241004	144900	20841836	497	497	497	497	0
273	20241004	144800	20841836	497	497	497	497	0
274	20241004	144700	20841836	497	497	497	497	1
275	20241004	144600	20841339	497	497	497	497	0
276	20241004	144500	20841339	497	497	497	497	0
277	20241004	144400	20841339	497	497	497	497	0
278	20241004	144300	20841339	497	497	497	497	1
279	20241004	144200	20840842	498	498	498	498	565
280	20241004	144100	20559472	498	498	498	498	0
281	20241004	144000	20559472	498	498	498	498	0
282	20241004	143900	20559472	498	498	498	498	0
283	20241004	143800	20559472	498	498	498	498	0
284	20241004	143700	20559472	498	498	498	498	0
285	20241004	143600	20559472	498	498	498	498	0
286	20241004	143500	20559472	498	499	499	498	553
287	20241004	143400	20283575	499	499	499	499	0
288	20241004	143300	20283575	499	499	499	499	0
289	20241004	143200	20283575	499	499	499	499	0
290	20241004	143100	20283575	499	499	499	499	0
291	20241004	143000	20283575	499	499	499	499	0
292	20241004	142900	20283575	499	499	499	499	0
293	20241004	142800	20283575	499	499	499	499	0
294	20241004	142700	20283575	499	499	499	499	0
295	20241004	142600	20283575	499	499	499	499	0
296	20241004	142500	20283575	499	499	499	499	0
297	20241004	142400	20283575	499	499	499	499	0
298	20241004	142300	20283575	499	499	499	499	1
299	20241004	142200	20283076	498	498	498	498	0
300	20241004	142100	20283076	498	498	498	498	0
301	20241004	142000	20283076	498	498	498	498	0
302	20241004	141900	20283076	498	498	498	498	0
303	20241004	141800	20283076	498	498	498	498	0
304	20241004	141700	20283076	498	498	498	498	0
305	20241004	141600	20283076	498	498	498	498	0
306	20241004	141500	20283076	498	498	498	498	0
307	20241004	141400	20283076	498	498	498	498	0
308	20241004	141300	20283076	498	498	498	498	0
309	20241004	141200	20283076	498	498	498	498	0
310	20241004	141100	20283076	498	500	500	498	2
311	20241004	141000	20282078	497	498	498	497	266
312	20241004	140900	20149854	498	498	498	498	0
313	20241004	140800	20149854	498	498	498	498	22
314	20241004	140700	20138898	498	498	498	498	0
315	20241004	140600	20138898	498	498	498	498	462
316	20241004	140500	19908822	498	498	498	498	0
317	20241004	140400	19908822	498	498	498	498	0
318	20241004	140300	19908822	498	498	498	498	59
319	20241004	140200	19879440	498	498	498	498	0
320	20241004	140100	19879440	498	499	499	498	40
321	20241004	140000	19859500	498	498	498	498	0
322	20241004	135900	19859500	498	498	498	498	0
323	20241004	135800	19859500	498	498	498	498	72
324	20241004	135700	19823644	498	498	498	498	104
325	20241004	135600	19771852	498	498	498	498	157
326	20241004	135500	19693666	498	498	498	498	146
327	20241004	135400	19620958	499	499	499	499	0
328	20241004	135300	19620958	499	499	499	499	0
329	20241004	135200	19620958	499	499	499	499	0
330	20241004	135100	19620958	499	499	499	499	0
331	20241004	135000	19620958	499	499	499	499	0
332	20241004	134900	19620958	499	499	499	499	100
333	20241004	134800	19571058	499	499	499	499	0
334	20241004	134700	19571058	499	499	499	499	0
335	20241004	134600	19571058	499	499	499	499	0
336	20241004	134500	19571058	499	499	499	499	284
337	20241004	134400	19429342	498	498	498	498	0
338	20241004	134300	19429342	498	498	498	498	0
339	20241004	134200	19429342	498	498	498	498	20
340	20241004	134100	19419382	499	499	499	499	0
341	20241004	134000	19419382	499	499	499	499	3
342	20241004	133900	19417885	499	499	499	499	1
343	20241004	133800	19417386	498	498	498	498	70
344	20241004	133700	19382526	498	500	500	498	2
345	20241004	133600	19381528	497	497	497	497	0
346	20241004	133500	19381528	497	498	498	497	4
347	20241004	133400	19379537	499	499	499	499	0
348	20241004	133300	19379537	499	499	499	499	0
349	20241004	133200	19379537	499	499	499	498	2864
350	20241004	133100	17950443	499	498	499	498	1031
351	20241004	133000	17436007	498	500	500	498	1055
352	20241004	132900	16909611	497	499	499	497	6480
353	20241004	132800	13684067	499	499	499	499	0
354	20241004	132700	13684067	499	499	499	499	0
355	20241004	132600	13684067	499	499	499	499	0
356	20241004	132500	13684067	499	499	499	499	0
357	20241004	132400	13684067	499	499	499	499	0
358	20241004	132300	13684067	499	499	499	499	60
359	20241004	132200	13654127	500	500	500	500	0
360	20241004	132100	13654127	500	500	500	500	0
361	20241004	132000	13654127	500	500	500	500	0
362	20241004	131900	13654127	500	500	500	500	0
363	20241004	131800	13654127	500	500	500	500	0
364	20241004	131700	13654127	500	500	500	500	0
365	20241004	131600	13654127	500	500	500	500	0
366	20241004	131500	13654127	500	500	500	500	0
367	20241004	131400	13654127	500	500	500	500	0
368	20241004	131300	13654127	500	500	500	500	0
369	20241004	131200	13654127	500	500	500	500	0
370	20241004	131100	13654127	500	500	500	500	0
371	20241004	131000	13654127	500	499	500	499	2
372	20241004	130900	13653128	499	499	499	499	0
373	20241004	130800	13653128	499	499	499	499	0
374	20241004	130700	13653128	499	499	499	499	0
375	20241004	130600	13653128	499	500	500	499	120
376	20241004	130500	13593148	499	499	499	499	0
377	20241004	130400	13593148	499	499	499	499	12
378	20241004	130300	13587160	499	499	499	499	0
379	20241004	130200	13587160	499	499	499	499	0
380	20241004	130100	13587160	499	499	499	499	20
381	20241004	130000	13577180	500	500	500	500	0
382	20241004	125900	13577180	500	499	500	499	40
383	20241004	125800	13557219	500	500	500	500	0
384	20241004	125700	13557219	500	500	500	500	329
385	20241004	125600	13392719	501	500	501	500	25
386	20241004	125500	13380218	501	501	501	501	0
387	20241004	125400	13380218	501	501	501	501	0
388	20241004	125300	13380218	501	501	501	501	0
389	20241004	125200	13380218	501	501	501	501	1
390	20241004	125100	13379717	500	500	500	500	21
391	20241004	125000	13369217	501	501	501	501	0
392	20241004	124900	13369217	501	501	501	501	0
393	20241004	124800	13369217	501	501	501	501	0
394	20241004	124700	13369217	501	501	501	501	6
395	20241004	124600	13366211	502	502	502	502	0
396	20241004	124500	13366211	502	502	502	502	0
397	20241004	124400	13366211	502	502	502	502	0
398	20241004	124300	13366211	502	500	502	500	30
399	20241004	124200	13351205	499	499	499	499	0
400	20241004	124100	13351205	499	499	499	499	5
401	20241004	124000	13348710	501	499	501	499	41
402	20241004	123900	13328249	502	502	502	502	0
403	20241004	123800	13328249	502	502	502	502	0
404	20241004	123700	13328249	502	502	502	502	0
405	20241004	123600	13328249	502	502	502	502	0
406	20241004	123500	13328249	502	502	502	502	0
407	20241004	123400	13328249	502	502	502	502	0
408	20241004	123300	13328249	502	502	502	502	0
409	20241004	123200	13328249	502	498	502	498	2157
410	20241004	123100	12254057	499	499	499	499	0
411	20241004	123000	12254057	499	499	499	499	1989
412	20241004	122900	11261546	499	499	499	499	0
413	20241004	122800	11261546	499	499	499	499	0
414	20241004	122700	11261546	499	499	499	499	0
415	20241004	122600	11261546	499	499	499	499	20
416	20241004	122500	11251566	500	500	500	500	0
417	20241004	122400	11251566	500	500	500	500	0
418	20241004	122300	11251566	500	500	500	500	0
419	20241004	122200	11251566	500	500	500	500	1
420	20241004	122100	11251066	499	499	499	499	649
421	20241004	122000	10927215	500	500	500	500	0
422	20241004	121900	10927215	500	500	500	500	0
423	20241004	121800	10927215	500	500	500	500	0
424	20241004	121700	10927215	500	500	500	500	0
425	20241004	121600	10927215	500	500	500	500	0
426	20241004	121500	10927215	500	500	500	500	0
427	20241004	121400	10927215	500	500	500	500	0
428	20241004	121300	10927215	500	500	500	500	0
429	20241004	121200	10927215	500	500	500	500	0
430	20241004	121100	10927215	500	500	500	500	0
431	20241004	121000	10927215	500	500	500	500	0
432	20241004	120900	10927215	500	500	500	500	0
433	20241004	120800	10927215	500	500	500	500	1
434	20241004	120700	10926715	500	500	500	500	0
435	20241004	120600	10926715	500	500	500	500	0
436	20241004	120500	10926715	500	500	500	500	0
437	20241004	120400	10926715	500	500	500	500	2
438	20241004	120300	10925715	500	500	500	500	8
439	20241004	120200	10921715	500	500	500	500	0
440	20241004	120100	10921715	500	500	500	500	430
441	20241004	120000	10706715	500	500	500	500	0
442	20241004	115900	10706715	500	500	500	500	37
443	20241004	115800	10688215	501	501	501	501	0
444	20241004	115700	10688215	501	501	501	501	534
445	20241004	115600	10420681	502	502	502	502	0
446	20241004	115500	10420681	502	502	502	502	18
447	20241004	115400	10411645	502	503	503	502	10
448	20241004	115300	10406624	502	502	502	502	0
449	20241004	115200	10406624	502	502	502	502	89
450	20241004	115100	10361946	503	503	503	503	0
451	20241004	115000	10361946	503	503	503	503	0
452	20241004	114900	10361946	503	503	503	503	0
453	20241004	114800	10361946	503	503	503	503	0
454	20241004	114700	10361946	503	503	503	503	0
455	20241004	114600	10361946	503	503	503	503	0
456	20241004	114500	10361946	503	503	503	503	0
457	20241004	114400	10361946	503	503	503	503	0
458	20241004	114300	10361946	503	503	503	503	841
459	20241004	114200	9938923	503	503	503	503	284
460	20241004	114100	9796071	503	503	503	503	0
461	20241004	114000	9796071	503	503	503	503	0
462	20241004	113900	9796071	503	503	503	503	0
463	20241004	113800	9796071	503	503	503	503	0
464	20241004	113700	9796071	503	503	503	503	0
465	20241004	113600	9796071	503	503	503	503	0
466	20241004	113500	9796071	503	503	503	503	0
467	20241004	113400	9796071	503	503	503	503	0
468	20241004	113300	9796071	503	503	503	503	0
469	20241004	113200	9796071	503	503	503	503	0
470	20241004	113100	9796071	503	503	503	503	0
471	20241004	113000	9796071	503	503	503	503	751
472	20241004	112900	9418318	505	505	505	505	0
473	20241004	112800	9418318	505	505	505	505	0
474	20241004	112700	9418318	505	505	505	505	0
475	20241004	112600	9418318	505	505	505	505	0
476	20241004	112500	9418318	505	505	505	505	0
477	20241004	112400	9418318	505	505	505	505	0
478	20241004	112300	9418318	505	505	505	505	1
479	20241004	112200	9417813	503	503	503	503	0
480	20241004	112100	9417813	503	503	503	503	188
481	20241004	112000	9323249	503	503	503	503	0
482	20241004	111900	9323249	503	503	503	503	811
483	20241004	111800	8915316	505	505	505	505	0
484	20241004	111700	8915316	505	505	505	505	0
485	20241004	111600	8915316	505	505	505	505	0
486	20241004	111500	8915316	505	505	505	505	0
487	20241004	111400	8915316	505	505	505	505	0
488	20241004	111300	8915316	505	505	505	505	0
489	20241004	111200	8915316	505	505	505	505	0
490	20241004	111100	8915316	505	505	505	505	4
491	20241004	111000	8913296	505	505	505	505	20
492	20241004	110900	8903196	505	505	505	505	5
493	20241004	110800	8900671	505	505	505	505	0
494	20241004	110700	8900671	505	505	505	505	0
495	20241004	110600	8900671	505	505	505	505	0
496	20241004	110500	8900671	505	505	505	505	0
497	20241004	110400	8900671	505	505	505	505	1
498	20241004	110300	8900166	503	503	503	503	0
499	20241004	110200	8900166	503	503	503	503	0
500	20241004	110100	8900166	503	503	503	503	0
501	20241004	110000	8900166	503	503	503	503	550
502	20241004	105900	8623516	507	506	507	506	98
503	20241004	105800	8573859	507	507	507	507	0
504	20241004	105700	8573859	507	507	507	507	0
505	20241004	105600	8573859	507	504	507	504	546
506	20241004	105500	8298007	505	505	505	505	0
507	20241004	105400	8298007	505	505	505	505	0
508	20241004	105300	8298007	505	504	505	504	1001
509	20241004	105200	7793502	504	504	504	504	0
510	20241004	105100	7793502	504	503	504	503	2
511	20241004	105000	7792495	503	503	503	503	0
512	20241004	104900	7792495	503	503	503	503	0
513	20241004	104800	7792495	503	503	503	503	0
514	20241004	104700	7792495	503	503	503	503	0
515	20241004	104600	7792495	503	503	503	503	38
516	20241004	104500	7773381	504	504	504	504	0
517	20241004	104400	7773381	504	504	504	504	0
518	20241004	104300	7773381	504	504	504	504	0
519	20241004	104200	7773381	504	504	504	504	0
520	20241004	104100	7773381	504	502	504	502	102
521	20241004	104000	7722175	502	502	502	502	1000
522	20241004	103900	7220175	504	504	504	504	0
523	20241004	103800	7220175	504	504	504	504	0
524	20241004	103700	7220175	504	504	504	504	0
525	20241004	103600	7220175	504	504	504	504	0
526	20241004	103500	7220175	504	504	504	504	0
527	20241004	103400	7220175	504	504	504	504	0
528	20241004	103300	7220175	504	504	504	504	0
529	20241004	103200	7220175	504	504	504	504	0
530	20241004	103100	7220175	504	504	504	504	0
531	20241004	103000	7220175	504	504	504	504	0
532	20241004	102900	7220175	504	504	504	504	0
533	20241004	102800	7220175	504	504	504	504	0
534	20241004	102700	7220175	504	504	504	504	0
535	20241004	102600	7220175	504	504	504	504	0
536	20241004	102500	7220175	504	504	504	504	0
537	20241004	102400	7220175	504	504	504	504	0
538	20241004	102300	7220175	504	504	504	504	0
539	20241004	102200	7220175	504	504	504	504	0
540	20241004	102100	7220175	504	504	504	500	301
541	20241004	102000	7069467	503	503	503	503	0
542	20241004	101900	7069467	503	503	503	503	0
543	20241004	101800	7069467	503	503	503	503	200
544	20241004	101700	6968867	503	503	503	503	0
545	20241004	101600	6968867	503	503	503	503	0
546	20241004	101500	6968867	503	503	503	503	0
547	20241004	101400	6968867	503	501	503	501	2000
548	20241004	101300	5965865	501	501	501	501	1
549	20241004	101200	5965364	500	500	500	500	290
550	20241004	101100	5820364	500	500	500	500	500
551	20241004	101000	5570364	500	500	500	500	0
552	20241004	100900	5570364	500	500	500	500	1
553	20241004	100800	5569864	499	499	499	499	1
554	20241004	100700	5569365	498	499	499	498	19
555	20241004	100600	5559902	500	500	500	500	0
556	20241004	100500	5559902	500	500	500	500	0
557	20241004	100400	5559902	500	500	500	500	0
558	20241004	100300	5559902	500	500	500	500	4
559	20241004	100200	5557902	499	499	499	499	2
560	20241004	100100	5556904	500	500	500	500	1
561	20241004	100000	5556404	499	500	500	499	115
562	20241004	095900	5498931	499	500	500	499	982
563	20241004	095800	5007949	500	499	500	499	54
564	20241004	095700	4980967	503	503	503	503	0
565	20241004	095600	4980967	503	503	503	503	0
566	20241004	095500	4980967	503	503	503	503	0
567	20241004	095400	4980967	503	503	503	503	0
568	20241004	095300	4980967	503	503	503	503	1
569	20241004	095200	4980464	502	499	502	499	201
570	20241004	095100	4880162	503	503	503	503	0
571	20241004	095000	4880162	503	503	503	503	106
572	20241004	094900	4826844	504	504	504	504	0
573	20241004	094800	4826844	504	504	504	504	0
574	20241004	094700	4826844	504	504	504	504	0
575	20241004	094600	4826844	504	504	504	504	1
576	20241004	094500	4826340	504	504	504	504	23
577	20241004	094400	4814748	505	505	505	505	10
578	20241004	094300	4809698	506	506	506	506	1
579	20241004	094200	4809192	505	504	505	504	63
580	20241004	094100	4777409	506	506	506	506	30
581	20241004	094000	4762229	506	506	506	506	0
582	20241004	093900	4762229	506	505	506	505	2
583	20241004	093800	4761218	507	501	507	501	1263
584	20241004	093700	4127768	500	499	500	499	655
585	20241004	093600	3800288	502	502	502	502	0
586	20241004	093500	3800288	502	498	502	498	37
587	20241004	093400	3781856	498	498	499	498	1022
588	20241004	093300	3271897	498	498	498	498	2
589	20241004	093200	3270901	498	498	498	498	1
590	20241004	093100	3270403	498	498	498	498	0
591	20241004	093000	3270403	498	498	498	498	1
592	20241004	092900	3269905	498	498	498	498	0
593	20241004	092800	3269905	498	498	498	498	0
594	20241004	092700	3269905	498	498	498	498	1
595	20241004	092600	3269407	497	497	497	497	120
596	20241004	092500	3209767	498	498	498	498	0
597	20241004	092400	3209767	498	498	498	498	0
598	20241004	092300	3209767	498	498	498	498	0
599	20241004	092200	3209767	498	497	498	497	176
600	20241004	092100	3122294	497	498	498	497	39
601	20241004	092000	3102902	502	502	502	502	0
602	20241004	091900	3102902	502	499	502	499	1501
603	20241004	091800	2353900	500	500	500	500	1
604	20241004	091700	2353400	503	503	503	503	0
605	20241004	091600	2353400	503	503	503	503	1
606	20241004	091500	2352897	503	503	503	503	0
607	20241004	091400	2352897	503	503	503	503	30
608	20241004	091300	2337807	503	503	503	503	0
609	20241004	091200	2337807	503	503	503	503	0
610	20241004	091100	2337807	503	503	503	503	0
611	20241004	091000	2337807	503	503	503	503	0
612	20241004	090900	2337807	503	503	503	503	0
613	20241004	090800	2337807	503	503	503	503	0
614	20241004	090700	2337807	503	503	503	503	0
615	20241004	090600	2337807	503	503	503	503	0
616	20241004	090500	2337807	503	500	503	499	3
617	20241004	090400	2336305	503	504	504	497	228
618	20241004	090300	2221590	497	497	497	497	2159
619	20241004	090200	1148567	497	497	497	497	0
620	20241004	090100	1148567	497	497	497	497	0
621	20241004	090000	1148567	497	497	497	497	2311