KissMeData/020180/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	190500	50316926	889	889	889	889	357
3	20241106	190400	50316926	889	889	889	889	0
4	20241106	190300	50316926	889	889	889	889	0
5	20241106	190200	50316926	889	889	889	889	0
6	20241106	190100	50316926	889	889	889	889	0
7	20241106	190000	50316926	889	889	889	889	0
8	20241106	185900	50316926	889	889	889	889	0
9	20241106	185800	50316926	889	889	889	889	0
10	20241106	185700	50316926	889	889	889	889	0
11	20241106	185600	50316926	889	889	889	889	0
12	20241106	185500	50316926	889	889	889	889	0
13	20241106	185400	50316926	889	889	889	889	0
14	20241106	185300	50316926	889	889	889	889	0
15	20241106	185200	50316926	889	889	889	889	0
16	20241106	185100	50316926	889	889	889	889	0
17	20241106	185000	50316926	889	889	889	889	0
18	20241106	184900	50316926	889	889	889	889	0
19	20241106	184800	50316926	889	889	889	889	0
20	20241106	184700	50316926	889	889	889	889	0
21	20241106	184600	50316926	889	889	889	889	0
22	20241106	184500	50316926	889	889	889	889	0
23	20241106	184400	50316926	889	889	889	889	0
24	20241106	184300	50316926	889	889	889	889	0
25	20241106	184200	50316926	889	889	889	889	0
26	20241106	184100	50316926	889	889	889	889	0
27	20241106	184000	50316926	889	889	889	889	0
28	20241106	183900	50316926	889	889	889	889	0
29	20241106	183800	50316926	889	889	889	889	0
30	20241106	183700	50316926	889	889	889	889	0
31	20241106	183600	50316926	889	889	889	889	0
32	20241106	183500	50316926	889	889	889	889	357
33	20241106	183400	50316926	889	889	889	889	0
34	20241106	183300	50316926	889	889	889	889	0
35	20241106	183200	50316926	889	889	889	889	0
36	20241106	183100	50316926	889	889	889	889	0
37	20241106	183000	50316926	889	889	889	889	0
38	20241106	182900	50316926	889	889	889	889	0
39	20241106	182800	50316926	889	889	889	889	0
40	20241106	182700	50316926	889	889	889	889	0
41	20241106	182600	50316926	889	889	889	889	0
42	20241106	182500	50316926	889	889	889	889	0
43	20241106	182400	50316926	889	889	889	889	0
44	20241106	182300	50316926	889	889	889	889	0
45	20241106	182200	50316926	889	889	889	889	0
46	20241106	182100	50316926	889	889	889	889	0
47	20241106	182000	50316926	889	889	889	889	0
48	20241106	181900	50316926	889	889	889	889	0
49	20241106	181800	50316926	889	889	889	889	0
50	20241106	181700	50316926	889	889	889	889	0
51	20241106	181600	50316926	889	889	889	889	0
52	20241106	181500	50316926	889	889	889	889	0
53	20241106	181400	50316926	889	889	889	889	0
54	20241106	181300	50316926	889	889	889	889	0
55	20241106	181200	50316926	889	889	889	889	0
56	20241106	181100	50316926	889	889	889	889	0
57	20241106	181000	50316926	889	889	889	889	0
58	20241106	180900	50316926	889	889	889	889	0
59	20241106	180800	50316926	889	889	889	889	0
60	20241106	180700	50316926	889	889	889	889	0
61	20241106	180600	50316926	889	889	889	889	0
62	20241106	180500	50316926	889	889	889	889	357
63	20241106	180400	50316926	889	889	889	889	0
64	20241106	180300	50316926	889	889	889	889	0
65	20241106	180200	50316926	889	889	889	889	0
66	20241106	180100	50316926	889	889	889	889	0
67	20241106	180000	50316926	889	889	889	889	0
68	20241106	175900	50316926	889	889	889	889	0
69	20241106	175800	50316926	889	889	889	889	0
70	20241106	175700	50316926	889	889	889	889	0
71	20241106	175600	50316926	889	889	889	889	0
72	20241106	175500	50316926	889	889	889	889	0
73	20241106	175400	50316926	889	889	889	889	0
74	20241106	175300	50316926	889	889	889	889	0
75	20241106	175200	50316926	889	889	889	889	0
76	20241106	175100	50316926	889	889	889	889	0
77	20241106	175000	50316926	889	889	889	889	0
78	20241106	174900	50316926	889	889	889	889	0
79	20241106	174800	50316926	889	889	889	889	0
80	20241106	174700	50316926	889	889	889	889	0
81	20241106	174600	50316926	889	889	889	889	0
82	20241106	174500	50316926	889	889	889	889	0
83	20241106	174400	50316926	889	889	889	889	0
84	20241106	174300	50316926	889	889	889	889	0
85	20241106	174200	50316926	889	889	889	889	0
86	20241106	174100	50316926	889	889	889	889	0
87	20241106	174000	50316926	889	889	889	889	0
88	20241106	173900	50316926	889	889	889	889	0
89	20241106	173800	50316926	889	889	889	889	0
90	20241106	173700	50316926	889	889	889	889	0
91	20241106	173600	50316926	889	889	889	889	0
92	20241106	173500	50316926	889	889	889	889	357
93	20241106	173400	50316926	889	889	889	889	0
94	20241106	173300	50316926	889	889	889	889	0
95	20241106	173200	50316926	889	889	889	889	0
96	20241106	173100	50316926	889	889	889	889	0
97	20241106	173000	50316926	889	889	889	889	0
98	20241106	172900	50316926	889	889	889	889	0
99	20241106	172800	50316926	889	889	889	889	0
100	20241106	172700	50316926	889	889	889	889	0
101	20241106	172600	50316926	889	889	889	889	0
102	20241106	172500	50316926	889	889	889	889	0
103	20241106	172400	50316926	889	889	889	889	0
104	20241106	172300	50316926	889	889	889	889	0
105	20241106	172200	50316926	889	889	889	889	0
106	20241106	172100	50316926	889	889	889	889	0
107	20241106	172000	50316926	889	889	889	889	0
108	20241106	171900	50316926	889	889	889	889	0
109	20241106	171800	50316926	889	889	889	889	0
110	20241106	171700	50316926	889	889	889	889	0
111	20241106	171600	50316926	889	889	889	889	0
112	20241106	171500	50316926	889	889	889	889	0
113	20241106	171400	50316926	889	889	889	889	0
114	20241106	171300	50316926	889	889	889	889	0
115	20241106	171200	50316926	889	889	889	889	0
116	20241106	171100	50316926	889	889	889	889	0
117	20241106	171000	50316926	889	889	889	889	0
118	20241106	170900	50316926	889	889	889	889	0
119	20241106	170800	50316926	889	889	889	889	0
120	20241106	170700	50316926	889	889	889	889	0
121	20241106	170600	50316926	889	889	889	889	0
122	20241106	170500	50316926	889	889	889	889	357
123	20241106	170400	50316926	889	889	889	889	0
124	20241106	170300	50316926	889	889	889	889	0
125	20241106	170200	50316926	889	889	889	889	0
126	20241106	170100	50316926	889	889	889	889	0
127	20241106	170000	50316926	889	889	889	889	0
128	20241106	165900	50316926	889	889	889	889	0
129	20241106	165800	50316926	889	889	889	889	0
130	20241106	165700	50316926	889	889	889	889	0
131	20241106	165600	50316926	889	889	889	889	0
132	20241106	165500	50316926	889	889	889	889	0
133	20241106	165400	50316926	889	889	889	889	0
134	20241106	165300	50316926	889	889	889	889	0
135	20241106	165200	50316926	889	889	889	889	0
136	20241106	165100	50316926	889	889	889	889	0
137	20241106	165000	50316926	889	889	889	889	0
138	20241106	164900	50316926	889	889	889	889	0
139	20241106	164800	50316926	889	889	889	889	0
140	20241106	164700	50316926	889	889	889	889	0
141	20241106	164600	50316926	889	889	889	889	0
142	20241106	164500	50316926	889	889	889	889	0
143	20241106	164400	50316926	889	889	889	889	0
144	20241106	164300	50316926	889	889	889	889	0
145	20241106	164200	50316926	889	889	889	889	0
146	20241106	164100	50316926	889	889	889	889	0
147	20241106	164000	50316926	889	889	889	889	0
148	20241106	163900	50316926	889	889	889	889	0
149	20241106	163800	50316926	889	889	889	889	0
150	20241106	163700	50316926	889	889	889	889	0
151	20241106	163600	50316926	889	889	889	889	0
152	20241106	163500	50316926	889	889	889	889	357
153	20241106	163400	50316926	889	889	889	889	0
154	20241106	163300	50316926	889	889	889	889	0
155	20241106	163200	50316926	889	889	889	889	0
156	20241106	163100	50316926	889	889	889	889	0
157	20241106	163000	50316926	889	889	889	889	0
158	20241106	162900	50316926	889	889	889	889	0
159	20241106	162800	50316926	889	889	889	889	0
160	20241106	162700	50316926	889	889	889	889	0
161	20241106	162600	50316926	889	889	889	889	0
162	20241106	162500	50316926	889	889	889	889	0
163	20241106	162400	50316926	889	889	889	889	0
164	20241106	162300	50316926	889	889	889	889	0
165	20241106	162200	50316926	889	889	889	889	0
166	20241106	162100	50316926	889	889	889	889	0
167	20241106	162000	50316926	889	889	889	889	0
168	20241106	161900	50316926	889	889	889	889	0
169	20241106	161800	50316926	889	889	889	889	0
170	20241106	161700	50316926	889	889	889	889	0
171	20241106	161600	50316926	889	889	889	889	0
172	20241106	161500	50316926	889	889	889	889	0
173	20241106	161400	50316926	889	889	889	889	0
174	20241106	161300	50316926	889	889	889	889	0
175	20241106	161200	50316926	889	889	889	889	0
176	20241106	161100	50316926	889	889	889	889	0
177	20241106	161000	50316926	889	889	889	889	0
178	20241106	160900	50316926	889	889	889	889	0
179	20241106	160800	50316926	889	889	889	889	0
180	20241106	160700	50316926	889	889	889	889	0
181	20241106	160600	50316926	889	889	889	889	0
182	20241106	160500	50316926	889	889	889	889	357
183	20241106	160400	50316926	889	889	889	889	0
184	20241106	160300	50316926	889	889	889	889	0
185	20241106	160200	50316926	889	889	889	889	0
186	20241106	160100	50316926	889	889	889	889	0
187	20241106	160000	50316926	889	889	889	889	0
188	20241106	155900	50316926	889	889	889	889	0
189	20241106	155800	50316926	889	889	889	889	0
190	20241106	155700	50316926	889	889	889	889	0
191	20241106	155600	50316926	889	889	889	889	0
192	20241106	155500	50316926	889	889	889	889	0
193	20241106	155400	50316926	889	889	889	889	0
194	20241106	155300	50316926	889	889	889	889	0
195	20241106	155200	50316926	889	889	889	889	0
196	20241106	155100	50316926	889	889	889	889	0
197	20241106	155000	50316926	889	889	889	889	0
198	20241106	154900	50316926	889	889	889	889	0
199	20241106	154800	50316926	889	889	889	889	0
200	20241106	154700	50316926	889	889	889	889	0
201	20241106	154600	50316926	889	889	889	889	0
202	20241106	154500	50316926	889	889	889	889	0
203	20241106	154400	50316926	889	889	889	889	0
204	20241106	154300	50316926	889	889	889	889	0
205	20241106	154200	50316926	889	889	889	889	0
206	20241106	154100	50316926	889	889	889	889	0
207	20241106	154000	50316926	889	889	889	889	0
208	20241106	153900	50316926	889	889	889	889	0
209	20241106	153800	50316926	889	889	889	889	0
210	20241106	153700	50316926	889	889	889	889	0
211	20241106	153600	50316926	889	889	889	889	0
212	20241106	153500	50316926	889	889	889	889	357
213	20241106	153400	50316926	889	889	889	889	0
214	20241106	153300	50316926	889	889	889	889	0
215	20241106	153200	50316926	889	889	889	889	0
216	20241106	153100	50316926	889	889	889	889	0
217	20241106	153000	50316926	889	889	889	889	357
218	20241106	152900	49999553	889	889	889	889	0
219	20241106	152800	49999553	889	889	889	889	0
220	20241106	152700	49999553	889	889	889	889	0
221	20241106	152600	49999553	889	889	889	889	0
222	20241106	152500	49999553	889	889	889	889	0
223	20241106	152400	49999553	889	889	889	889	0
224	20241106	152300	49999553	889	889	889	889	0
225	20241106	152200	49999553	889	889	889	889	0
226	20241106	152100	49999553	889	889	889	889	0
227	20241106	152000	49999553	889	889	889	889	0
228	20241106	151900	49999553	889	889	889	889	0
229	20241106	151800	49999553	889	889	889	889	0
230	20241106	151700	49999553	889	889	889	889	0
231	20241106	151600	49999553	889	889	889	889	1
232	20241106	151500	49998664	888	888	888	888	0
233	20241106	151400	49998664	888	888	888	888	49
234	20241106	151300	49955152	889	889	889	889	0
235	20241106	151200	49955152	889	889	889	889	0
236	20241106	151100	49955152	889	889	889	889	0
237	20241106	151000	49955152	889	889	889	889	0
238	20241106	150900	49955152	889	889	889	889	0
239	20241106	150800	49955152	889	889	889	889	0
240	20241106	150700	49955152	889	889	889	889	0
241	20241106	150600	49955152	889	889	889	889	0
242	20241106	150500	49955152	889	889	889	889	0
243	20241106	150400	49955152	889	889	889	889	0
244	20241106	150300	49955152	889	889	889	889	0
245	20241106	150200	49955152	889	889	889	889	0
246	20241106	150100	49955152	889	889	889	889	0
247	20241106	150000	49955152	889	889	889	889	5
248	20241106	145900	49950707	888	888	888	888	0
249	20241106	145800	49950707	888	888	888	888	0
250	20241106	145700	49950707	888	888	888	888	1
251	20241106	145600	49949819	885	885	885	885	0
252	20241106	145500	49949819	885	885	885	885	0
253	20241106	145400	49949819	885	885	885	885	0
254	20241106	145300	49949819	885	885	885	885	0
255	20241106	145200	49949819	885	885	885	885	0
256	20241106	145100	49949819	885	885	885	885	0
257	20241106	145000	49949819	885	885	885	885	0
258	20241106	144900	49949819	885	885	885	885	0
259	20241106	144800	49949819	885	885	885	885	0
260	20241106	144700	49949819	885	885	885	885	0
261	20241106	144600	49949819	885	885	885	885	0
262	20241106	144500	49949819	885	885	885	885	0
263	20241106	144400	49949819	885	885	885	885	0
264	20241106	144300	49949819	885	885	885	885	0
265	20241106	144200	49949819	885	885	885	885	0
266	20241106	144100	49949819	885	885	885	885	0
267	20241106	144000	49949819	885	885	885	885	0
268	20241106	143900	49949819	885	885	885	885	0
269	20241106	143800	49949819	885	885	885	885	5
270	20241106	143700	49945394	889	889	889	889	0
271	20241106	143600	49945394	889	889	889	889	0
272	20241106	143500	49945394	889	889	889	889	0
273	20241106	143400	49945394	889	889	889	889	0
274	20241106	143300	49945394	889	889	889	889	0
275	20241106	143200	49945394	889	889	889	889	0
276	20241106	143100	49945394	889	889	889	889	1032
277	20241106	143000	49027946	889	889	889	889	1208
278	20241106	142900	47954034	889	889	889	889	0
279	20241106	142800	47954034	889	889	889	889	0
280	20241106	142700	47954034	889	889	889	889	0
281	20241106	142600	47954034	889	889	889	889	0
282	20241106	142500	47954034	889	889	889	889	0
283	20241106	142400	47954034	889	889	889	889	0
284	20241106	142300	47954034	889	889	889	889	0
285	20241106	142200	47954034	889	889	889	889	0
286	20241106	142100	47954034	889	889	889	889	0
287	20241106	142000	47954034	889	889	889	889	0
288	20241106	141900	47954034	889	889	889	889	0
289	20241106	141800	47954034	889	889	889	889	0
290	20241106	141700	47954034	889	889	889	889	0
291	20241106	141600	47954034	889	889	889	889	1
292	20241106	141500	47953145	885	885	885	885	8
293	20241106	141400	47946065	889	889	889	889	0
294	20241106	141300	47946065	889	889	889	889	0
295	20241106	141200	47946065	889	889	889	889	0
296	20241106	141100	47946065	889	889	889	889	0
297	20241106	141000	47946065	889	889	889	889	0
298	20241106	140900	47946065	889	889	889	889	0
299	20241106	140800	47946065	889	889	889	889	0
300	20241106	140700	47946065	889	889	889	889	0
301	20241106	140600	47946065	889	889	889	889	0
302	20241106	140500	47946065	889	889	889	889	0
303	20241106	140400	47946065	889	889	889	889	0
304	20241106	140300	47946065	889	889	889	889	0
305	20241106	140200	47946065	889	889	889	889	0
306	20241106	140100	47946065	889	889	889	889	0
307	20241106	140000	47946065	889	889	889	889	0
308	20241106	135900	47946065	889	889	889	889	0
309	20241106	135800	47946065	889	889	889	889	0
310	20241106	135700	47946065	889	889	889	889	0
311	20241106	135600	47946065	889	889	889	889	0
312	20241106	135500	47946065	889	889	889	889	0
313	20241106	135400	47946065	889	889	889	889	1
314	20241106	135300	47945176	885	885	885	885	0
315	20241106	135200	47945176	885	885	885	885	0
316	20241106	135100	47945176	885	885	885	885	0
317	20241106	135000	47945176	885	885	885	885	0
318	20241106	134900	47945176	885	885	885	885	0
319	20241106	134800	47945176	885	885	885	885	0
320	20241106	134700	47945176	885	885	885	885	0
321	20241106	134600	47945176	885	885	885	885	0
322	20241106	134500	47945176	885	885	885	885	0
323	20241106	134400	47945176	885	885	885	885	0
324	20241106	134300	47945176	885	885	885	885	0
325	20241106	134200	47945176	885	885	885	885	0
326	20241106	134100	47945176	885	885	885	885	0
327	20241106	134000	47945176	885	885	885	885	0
328	20241106	133900	47945176	885	885	885	885	0
329	20241106	133800	47945176	885	885	885	885	0
330	20241106	133700	47945176	885	885	885	885	0
331	20241106	133600	47945176	885	885	885	885	0
332	20241106	133500	47945176	885	885	885	885	2
333	20241106	133400	47943406	885	885	885	885	0
334	20241106	133300	47943406	885	885	885	885	0
335	20241106	133200	47943406	885	885	885	885	0
336	20241106	133100	47943406	885	885	885	885	0
337	20241106	133000	47943406	885	885	885	885	0
338	20241106	132900	47943406	885	885	885	885	0
339	20241106	132800	47943406	885	885	885	885	0
340	20241106	132700	47943406	885	885	885	885	1890
341	20241106	132600	46270756	885	885	885	885	0
342	20241106	132500	46270756	885	888	888	885	1108
343	20241106	132400	45290119	888	888	888	888	0
344	20241106	132300	45290119	888	888	888	888	0
345	20241106	132200	45290119	888	888	888	888	0
346	20241106	132100	45290119	888	888	888	888	0
347	20241106	132000	45290119	888	888	888	888	0
348	20241106	131900	45290119	888	888	888	888	0
349	20241106	131800	45290119	888	888	888	888	0
350	20241106	131700	45290119	888	888	888	888	0
351	20241106	131600	45290119	888	888	888	888	0
352	20241106	131500	45290119	888	888	888	888	0
353	20241106	131400	45290119	888	888	888	888	0
354	20241106	131300	45290119	888	888	888	888	0
355	20241106	131200	45290119	888	888	888	888	0
356	20241106	131100	45290119	888	888	888	888	0
357	20241106	131000	45290119	888	888	888	888	856
358	20241106	130900	44529991	893	893	893	893	0
359	20241106	130800	44529991	893	893	893	893	0
360	20241106	130700	44529991	893	893	893	893	0
361	20241106	130600	44529991	893	893	893	893	0
362	20241106	130500	44529991	893	893	893	893	0
363	20241106	130400	44529991	893	893	893	893	0
364	20241106	130300	44529991	893	893	893	893	0
365	20241106	130200	44529991	893	893	893	893	0
366	20241106	130100	44529991	893	893	893	893	0
367	20241106	130000	44529991	893	893	893	893	0
368	20241106	125900	44529991	893	893	893	893	0
369	20241106	125800	44529991	893	893	893	893	0
370	20241106	125700	44529991	893	893	893	893	0
371	20241106	125600	44529991	893	893	893	893	0
372	20241106	125500	44529991	893	893	893	893	0
373	20241106	125400	44529991	893	893	893	893	0
374	20241106	125300	44529991	893	893	893	893	0
375	20241106	125200	44529991	893	893	893	893	0
376	20241106	125100	44529991	893	893	893	893	0
377	20241106	125000	44529991	893	893	893	893	0
378	20241106	124900	44529991	893	893	893	893	1
379	20241106	124800	44529098	888	888	888	888	0
380	20241106	124700	44529098	888	888	888	888	0
381	20241106	124600	44529098	888	888	888	888	0
382	20241106	124500	44529098	888	888	888	888	11
383	20241106	124400	44519330	894	894	894	894	0
384	20241106	124300	44519330	894	894	894	894	0
385	20241106	124200	44519330	894	894	894	894	0
386	20241106	124100	44519330	894	894	894	894	0
387	20241106	124000	44519330	894	894	894	894	0
388	20241106	123900	44519330	894	894	894	894	0
389	20241106	123800	44519330	894	894	894	894	0
390	20241106	123700	44519330	894	894	894	894	1
391	20241106	123600	44518436	889	889	889	889	112
392	20241106	123500	44418868	895	895	895	895	0
393	20241106	123400	44418868	895	895	895	895	0
394	20241106	123300	44418868	895	895	895	895	0
395	20241106	123200	44418868	895	895	895	895	0
396	20241106	123100	44418868	895	895	895	895	0
397	20241106	123000	44418868	895	895	895	895	0
398	20241106	122900	44418868	895	895	895	895	0
399	20241106	122800	44418868	895	894	895	894	2000
400	20241106	122700	42628924	894	892	894	892	2000
401	20241106	122600	40841820	892	892	892	892	0
402	20241106	122500	40841820	892	892	892	892	0
403	20241106	122400	40841820	892	892	892	892	0
404	20241106	122300	40841820	892	892	892	892	0
405	20241106	122200	40841820	892	892	892	892	0
406	20241106	122100	40841820	892	892	892	892	0
407	20241106	122000	40841820	892	892	892	892	0
408	20241106	121900	40841820	892	892	892	892	1130
409	20241106	121800	39833860	892	892	892	892	1
410	20241106	121700	39832968	889	890	890	889	12
411	20241106	121600	39822290	892	890	892	890	11
412	20241106	121500	39812498	892	892	892	892	12
413	20241106	121400	39801794	892	892	892	892	0
414	20241106	121300	39801794	892	892	892	892	0
415	20241106	121200	39801794	892	892	892	892	1
416	20241106	121100	39800902	890	890	890	890	0
417	20241106	121000	39800902	890	890	890	890	0
418	20241106	120900	39800902	890	892	892	890	11
419	20241106	120800	39791110	889	889	889	889	0
420	20241106	120700	39791110	889	889	889	889	0
421	20241106	120600	39791110	889	889	889	889	0
422	20241106	120500	39791110	889	889	889	889	0
423	20241106	120400	39791110	889	889	889	889	0
424	20241106	120300	39791110	889	889	889	889	0
425	20241106	120200	39791110	889	889	889	889	633
426	20241106	120100	39228373	889	889	889	889	200
427	20241106	120000	39050573	889	890	890	889	121
428	20241106	115900	38942894	891	891	891	891	0
429	20241106	115800	38942894	891	891	891	891	0
430	20241106	115700	38942894	891	891	891	891	0
431	20241106	115600	38942894	891	891	891	891	0
432	20241106	115500	38942894	891	891	891	891	0
433	20241106	115400	38942894	891	891	891	891	0
434	20241106	115300	38942894	891	891	891	891	0
435	20241106	115200	38942894	891	891	891	891	0
436	20241106	115100	38942894	891	891	891	891	0
437	20241106	115000	38942894	891	891	891	891	0
438	20241106	114900	38942894	891	891	891	891	0
439	20241106	114800	38942894	891	891	891	891	0
440	20241106	114700	38942894	891	891	891	891	0
441	20241106	114600	38942894	891	891	891	891	0
442	20241106	114500	38942894	891	891	891	891	0
443	20241106	114400	38942894	891	891	891	891	0
444	20241106	114300	38942894	891	891	891	891	0
445	20241106	114200	38942894	891	891	891	891	0
446	20241106	114100	38942894	891	891	891	891	0
447	20241106	114000	38942894	891	891	891	891	0
448	20241106	113900	38942894	891	891	891	891	0
449	20241106	113800	38942894	891	891	891	891	0
450	20241106	113700	38942894	891	891	891	891	0
451	20241106	113600	38942894	891	891	891	891	0
452	20241106	113500	38942894	891	891	891	891	0
453	20241106	113400	38942894	891	891	891	891	0
454	20241106	113300	38942894	891	891	891	891	0
455	20241106	113200	38942894	891	891	891	891	0
456	20241106	113100	38942894	891	891	891	891	0
457	20241106	113000	38942894	891	891	891	891	0
458	20241106	112900	38942894	891	891	891	891	0
459	20241106	112800	38942894	891	891	891	891	0
460	20241106	112700	38942894	891	891	891	891	0
461	20241106	112600	38942894	891	891	891	891	4008
462	20241106	112500	35371766	891	891	891	891	1200
463	20241106	112400	34302566	890	890	890	890	0
464	20241106	112300	34302566	890	890	890	890	0
465	20241106	112200	34302566	890	890	890	890	492
466	20241106	112100	33864686	890	890	890	890	0
467	20241106	112000	33864686	890	890	890	890	350
468	20241106	111900	33553186	891	891	891	891	0
469	20241106	111800	33553186	891	891	891	891	0
470	20241106	111700	33553186	891	891	891	891	0
471	20241106	111600	33553186	891	891	891	891	100
472	20241106	111500	33464086	892	892	892	892	200
473	20241106	111400	33285686	892	892	892	892	0
474	20241106	111300	33285686	892	892	892	892	0
475	20241106	111200	33285686	892	892	892	892	0
476	20241106	111100	33285686	892	892	892	892	0
477	20241106	111000	33285686	892	892	892	892	0
478	20241106	110900	33285686	892	892	892	892	0
479	20241106	110800	33285686	892	892	892	892	0
480	20241106	110700	33285686	892	892	892	892	5
481	20241106	110600	33281226	891	891	891	891	0
482	20241106	110500	33281226	891	891	891	891	0
483	20241106	110400	33281226	891	891	891	891	100
484	20241106	110300	33192126	891	891	891	891	100
485	20241106	110200	33103026	892	892	892	892	0
486	20241106	110100	33103026	892	892	892	892	0
487	20241106	110000	33103026	892	892	892	892	97
488	20241106	105900	33016502	892	892	892	892	3
489	20241106	105800	33013826	893	893	893	893	23
490	20241106	105700	32993287	893	893	893	893	0
491	20241106	105600	32993287	893	893	893	893	86
492	20241106	105500	32916489	896	896	896	896	0
493	20241106	105400	32916489	896	896	896	896	0
494	20241106	105300	32916489	896	896	896	896	1
495	20241106	105200	32915593	897	895	897	895	400
496	20241106	105100	32557193	896	896	896	896	0
497	20241106	105000	32557193	896	896	896	896	0
498	20241106	104900	32557193	896	896	896	896	0
499	20241106	104800	32557193	896	896	896	896	0
500	20241106	104700	32557193	896	896	896	896	0
501	20241106	104600	32557193	896	896	896	896	50
502	20241106	104500	32512393	896	896	896	896	0
503	20241106	104400	32512393	896	896	896	896	0
504	20241106	104300	32512393	896	896	896	896	0
505	20241106	104200	32512393	896	896	896	896	0
506	20241106	104100	32512393	896	895	896	895	95
507	20241106	104000	32427323	898	898	898	898	0
508	20241106	103900	32427323	898	898	898	898	0
509	20241106	103800	32427323	898	898	898	898	0
510	20241106	103700	32427323	898	898	898	898	0
511	20241106	103600	32427323	898	898	898	898	0
512	20241106	103500	32427323	898	898	898	898	0
513	20241106	103400	32427323	898	898	898	898	0
514	20241106	103300	32427323	898	898	898	898	0
515	20241106	103200	32427323	898	898	898	898	0
516	20241106	103100	32427323	898	898	898	898	0
517	20241106	103000	32427323	898	894	898	894	1000
518	20241106	102900	31530005	897	897	897	897	0
519	20241106	102800	31530005	897	897	897	897	0
520	20241106	102700	31530005	897	897	897	897	0
521	20241106	102600	31530005	897	896	897	896	1801
522	20241106	102500	29914520	888	888	888	888	0
523	20241106	102400	29914520	888	891	891	888	3000
524	20241106	102300	27242325	891	893	893	891	8000
525	20241106	102200	20113664	896	896	896	896	0
526	20241106	102100	20113664	896	896	896	896	0
527	20241106	102000	20113664	896	896	896	896	0
528	20241106	101900	20113664	896	896	896	896	11
529	20241106	101800	20103808	891	891	891	891	0
530	20241106	101700	20103808	891	891	891	891	929
531	20241106	101600	19276069	890	890	890	890	0
532	20241106	101500	19276069	890	893	893	890	12076
533	20241106	101400	8515066	894	896	896	894	2
534	20241106	101300	8513276	897	897	897	897	0
535	20241106	101200	8513276	897	897	897	897	0
536	20241106	101100	8513276	897	897	897	897	0
537	20241106	101000	8513276	897	897	897	897	0
538	20241106	100900	8513276	897	897	897	897	0
539	20241106	100800	8513276	897	897	897	897	0
540	20241106	100700	8513276	897	897	897	897	0
541	20241106	100600	8513276	897	897	897	897	0
542	20241106	100500	8513276	897	897	897	897	0
543	20241106	100400	8513276	897	897	897	897	10
544	20241106	100300	8504306	897	897	897	897	0
545	20241106	100200	8504306	897	897	897	897	1
546	20241106	100100	8503409	892	892	892	892	0
547	20241106	100000	8503409	892	892	892	892	0
548	20241106	095900	8503409	892	892	892	892	0
549	20241106	095800	8503409	892	892	892	892	100
550	20241106	095700	8414209	894	894	894	894	9
551	20241106	095600	8406163	894	894	894	894	0
552	20241106	095500	8406163	894	893	894	893	2808
553	20241106	095400	5896768	892	892	892	892	0
554	20241106	095300	5896768	892	892	892	892	29
555	20241106	095200	5870900	891	891	891	891	0
556	20241106	095100	5870900	891	891	891	891	0
557	20241106	095000	5870900	891	891	891	891	99
558	20241106	094900	5782691	892	892	892	892	0
559	20241106	094800	5782691	892	892	892	892	0
560	20241106	094700	5782691	892	892	892	892	0
561	20241106	094600	5782691	892	892	892	892	56
562	20241106	094500	5732739	893	893	893	893	0
563	20241106	094400	5732739	893	893	893	893	0
564	20241106	094300	5732739	893	893	893	893	0
565	20241106	094200	5732739	893	893	893	893	1
566	20241106	094100	5731846	889	891	893	888	1222
567	20241106	094000	4645698	888	888	888	888	0
568	20241106	093900	4645698	888	888	888	888	0
569	20241106	093800	4645698	888	888	888	888	2129
570	20241106	093700	2755146	887	887	887	887	0
571	20241106	093600	2755146	887	887	887	887	2
572	20241106	093500	2753372	887	887	887	887	2
573	20241106	093400	2751598	888	888	888	888	1
574	20241106	093300	2750710	887	887	887	887	2
575	20241106	093200	2748936	887	887	887	887	2
576	20241106	093100	2747162	887	887	887	887	0
577	20241106	093000	2747162	887	888	888	887	82
578	20241106	092900	2674348	887	887	887	887	2
579	20241106	092800	2672574	887	887	887	887	0
580	20241106	092700	2672574	887	887	887	887	2
581	20241106	092600	2670800	887	887	887	887	2
582	20241106	092500	2669026	887	887	887	887	83
583	20241106	092400	2595405	888	888	888	888	291
584	20241106	092300	2336997	888	888	888	888	2
585	20241106	092200	2335221	888	888	888	888	2
586	20241106	092100	2333445	888	888	888	888	0
587	20241106	092000	2333445	888	888	888	888	2
588	20241106	091900	2331669	889	889	889	889	504
589	20241106	091800	1883613	889	889	889	889	0
590	20241106	091700	1883613	889	889	889	889	2
591	20241106	091600	1881835	889	889	889	889	12
592	20241106	091500	1871167	889	889	889	889	0
593	20241106	091400	1871167	889	889	889	889	2
594	20241106	091300	1869389	889	890	890	889	2
595	20241106	091200	1867610	893	893	893	893	0
596	20241106	091100	1867610	893	892	893	888	59
597	20241106	091000	1814939	882	883	883	882	2
598	20241106	090900	1813174	880	880	880	880	0
599	20241106	090800	1813174	880	880	880	880	2
600	20241106	090700	1811414	878	878	878	878	2
601	20241106	090600	1809658	877	877	877	877	2
602	20241106	090500	1807904	876	876	876	876	0
603	20241106	090400	1807904	876	876	876	876	2
604	20241106	090300	1806152	876	876	876	876	2
605	20241106	090200	1804400	892	892	892	892	1
606	20241106	090100	1803508	876	892	892	876	3
607	20241106	090000	1800864	888	888	888	888	2028