KissMeData/097780/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200400	20099541	868	868	868	868	667
3	20241106	200300	20099541	868	868	868	868	0
4	20241106	200200	20099541	868	868	868	868	0
5	20241106	200100	20099541	868	868	868	868	0
6	20241106	200000	20099541	868	868	868	868	0
7	20241106	195900	20099541	868	868	868	868	0
8	20241106	195800	20099541	868	868	868	868	0
9	20241106	195700	20099541	868	868	868	868	0
10	20241106	195600	20099541	868	868	868	868	0
11	20241106	195500	20099541	868	868	868	868	0
12	20241106	195400	20099541	868	868	868	868	0
13	20241106	195300	20099541	868	868	868	868	0
14	20241106	195200	20099541	868	868	868	868	0
15	20241106	195100	20099541	868	868	868	868	0
16	20241106	195000	20099541	868	868	868	868	0
17	20241106	194900	20099541	868	868	868	868	0
18	20241106	194800	20099541	868	868	868	868	0
19	20241106	194700	20099541	868	868	868	868	0
20	20241106	194600	20099541	868	868	868	868	0
21	20241106	194500	20099541	868	868	868	868	0
22	20241106	194400	20099541	868	868	868	868	0
23	20241106	194300	20099541	868	868	868	868	0
24	20241106	194200	20099541	868	868	868	868	0
25	20241106	194100	20099541	868	868	868	868	0
26	20241106	194000	20099541	868	868	868	868	0
27	20241106	193900	20099541	868	868	868	868	0
28	20241106	193800	20099541	868	868	868	868	0
29	20241106	193700	20099541	868	868	868	868	0
30	20241106	193600	20099541	868	868	868	868	0
31	20241106	193500	20099541	868	868	868	868	0
32	20241106	193400	20099541	868	868	868	868	667
33	20241106	193300	20099541	868	868	868	868	0
34	20241106	193200	20099541	868	868	868	868	0
35	20241106	193100	20099541	868	868	868	868	0
36	20241106	193000	20099541	868	868	868	868	0
37	20241106	192900	20099541	868	868	868	868	0
38	20241106	192800	20099541	868	868	868	868	0
39	20241106	192700	20099541	868	868	868	868	0
40	20241106	192600	20099541	868	868	868	868	0
41	20241106	192500	20099541	868	868	868	868	0
42	20241106	192400	20099541	868	868	868	868	0
43	20241106	192300	20099541	868	868	868	868	0
44	20241106	192200	20099541	868	868	868	868	0
45	20241106	192100	20099541	868	868	868	868	0
46	20241106	192000	20099541	868	868	868	868	0
47	20241106	191900	20099541	868	868	868	868	0
48	20241106	191800	20099541	868	868	868	868	0
49	20241106	191700	20099541	868	868	868	868	0
50	20241106	191600	20099541	868	868	868	868	0
51	20241106	191500	20099541	868	868	868	868	0
52	20241106	191400	20099541	868	868	868	868	0
53	20241106	191300	20099541	868	868	868	868	0
54	20241106	191200	20099541	868	868	868	868	0
55	20241106	191100	20099541	868	868	868	868	0
56	20241106	191000	20099541	868	868	868	868	0
57	20241106	190900	20099541	868	868	868	868	0
58	20241106	190800	20099541	868	868	868	868	0
59	20241106	190700	20099541	868	868	868	868	0
60	20241106	190600	20099541	868	868	868	868	0
61	20241106	190500	20099541	868	868	868	868	0
62	20241106	190400	20099541	868	868	868	868	667
63	20241106	190300	20099541	868	868	868	868	0
64	20241106	190200	20099541	868	868	868	868	0
65	20241106	190100	20099541	868	868	868	868	0
66	20241106	190000	20099541	868	868	868	868	0
67	20241106	185900	20099541	868	868	868	868	0
68	20241106	185800	20099541	868	868	868	868	0
69	20241106	185700	20099541	868	868	868	868	0
70	20241106	185600	20099541	868	868	868	868	0
71	20241106	185500	20099541	868	868	868	868	0
72	20241106	185400	20099541	868	868	868	868	0
73	20241106	185300	20099541	868	868	868	868	0
74	20241106	185200	20099541	868	868	868	868	0
75	20241106	185100	20099541	868	868	868	868	0
76	20241106	185000	20099541	868	868	868	868	0
77	20241106	184900	20099541	868	868	868	868	0
78	20241106	184800	20099541	868	868	868	868	0
79	20241106	184700	20099541	868	868	868	868	0
80	20241106	184600	20099541	868	868	868	868	0
81	20241106	184500	20099541	868	868	868	868	0
82	20241106	184400	20099541	868	868	868	868	0
83	20241106	184300	20099541	868	868	868	868	0
84	20241106	184200	20099541	868	868	868	868	0
85	20241106	184100	20099541	868	868	868	868	0
86	20241106	184000	20099541	868	868	868	868	0
87	20241106	183900	20099541	868	868	868	868	0
88	20241106	183800	20099541	868	868	868	868	0
89	20241106	183700	20099541	868	868	868	868	0
90	20241106	183600	20099541	868	868	868	868	0
91	20241106	183500	20099541	868	868	868	868	0
92	20241106	183400	20099541	868	868	868	868	667
93	20241106	183300	20099541	868	868	868	868	0
94	20241106	183200	20099541	868	868	868	868	0
95	20241106	183100	20099541	868	868	868	868	0
96	20241106	183000	20099541	868	868	868	868	0
97	20241106	182900	20099541	868	868	868	868	0
98	20241106	182800	20099541	868	868	868	868	0
99	20241106	182700	20099541	868	868	868	868	0
100	20241106	182600	20099541	868	868	868	868	0
101	20241106	182500	20099541	868	868	868	868	0
102	20241106	182400	20099541	868	868	868	868	0
103	20241106	182300	20099541	868	868	868	868	0
104	20241106	182200	20099541	868	868	868	868	0
105	20241106	182100	20099541	868	868	868	868	0
106	20241106	182000	20099541	868	868	868	868	0
107	20241106	181900	20099541	868	868	868	868	0
108	20241106	181800	20099541	868	868	868	868	0
109	20241106	181700	20099541	868	868	868	868	0
110	20241106	181600	20099541	868	868	868	868	0
111	20241106	181500	20099541	868	868	868	868	0
112	20241106	181400	20099541	868	868	868	868	0
113	20241106	181300	20099541	868	868	868	868	0
114	20241106	181200	20099541	868	868	868	868	0
115	20241106	181100	20099541	868	868	868	868	0
116	20241106	181000	20099541	868	868	868	868	0
117	20241106	180900	20099541	868	868	868	868	0
118	20241106	180800	20099541	868	868	868	868	0
119	20241106	180700	20099541	868	868	868	868	0
120	20241106	180600	20099541	868	868	868	868	0
121	20241106	180500	20099541	868	868	868	868	0
122	20241106	180400	20099541	868	868	868	868	667
123	20241106	180300	20099541	868	868	868	868	0
124	20241106	180200	20099541	868	868	868	868	0
125	20241106	180100	20099541	868	868	868	868	0
126	20241106	180000	20099541	868	868	868	868	0
127	20241106	175900	20099541	868	868	868	868	0
128	20241106	175800	20099541	868	868	868	868	0
129	20241106	175700	20099541	868	868	868	868	0
130	20241106	175600	20099541	868	868	868	868	0
131	20241106	175500	20099541	868	868	868	868	0
132	20241106	175400	20099541	868	868	868	868	0
133	20241106	175300	20099541	868	868	868	868	0
134	20241106	175200	20099541	868	868	868	868	0
135	20241106	175100	20099541	868	868	868	868	0
136	20241106	175000	20099541	868	868	868	868	0
137	20241106	174900	20099541	868	868	868	868	0
138	20241106	174800	20099541	868	868	868	868	0
139	20241106	174700	20099541	868	868	868	868	0
140	20241106	174600	20099541	868	868	868	868	0
141	20241106	174500	20099541	868	868	868	868	0
142	20241106	174400	20099541	868	868	868	868	0
143	20241106	174300	20099541	868	868	868	868	0
144	20241106	174200	20099541	868	868	868	868	0
145	20241106	174100	20099541	868	868	868	868	0
146	20241106	174000	20099541	868	868	868	868	0
147	20241106	173900	20099541	868	868	868	868	0
148	20241106	173800	20099541	868	868	868	868	0
149	20241106	173700	20099541	868	868	868	868	0
150	20241106	173600	20099541	868	868	868	868	0
151	20241106	173500	20099541	868	868	868	868	0
152	20241106	173400	20099541	868	868	868	868	667
153	20241106	173300	20099541	868	868	868	868	0
154	20241106	173200	20099541	868	868	868	868	0
155	20241106	173100	20099541	868	868	868	868	0
156	20241106	173000	20099541	868	868	868	868	0
157	20241106	172900	20099541	868	868	868	868	0
158	20241106	172800	20099541	868	868	868	868	0
159	20241106	172700	20099541	868	868	868	868	0
160	20241106	172600	20099541	868	868	868	868	0
161	20241106	172500	20099541	868	868	868	868	0
162	20241106	172400	20099541	868	868	868	868	0
163	20241106	172300	20099541	868	868	868	868	0
164	20241106	172200	20099541	868	868	868	868	0
165	20241106	172100	20099541	868	868	868	868	0
166	20241106	172000	20099541	868	868	868	868	0
167	20241106	171900	20099541	868	868	868	868	0
168	20241106	171800	20099541	868	868	868	868	0
169	20241106	171700	20099541	868	868	868	868	0
170	20241106	171600	20099541	868	868	868	868	0
171	20241106	171500	20099541	868	868	868	868	0
172	20241106	171400	20099541	868	868	868	868	0
173	20241106	171300	20099541	868	868	868	868	0
174	20241106	171200	20099541	868	868	868	868	0
175	20241106	171100	20099541	868	868	868	868	0
176	20241106	171000	20099541	868	868	868	868	0
177	20241106	170900	20099541	868	868	868	868	0
178	20241106	170800	20099541	868	868	868	868	0
179	20241106	170700	20099541	868	868	868	868	0
180	20241106	170600	20099541	868	868	868	868	0
181	20241106	170500	20099541	868	868	868	868	0
182	20241106	170400	20099541	868	868	868	868	667
183	20241106	170300	20099541	868	868	868	868	0
184	20241106	170200	20099541	868	868	868	868	0
185	20241106	170100	20099541	868	868	868	868	0
186	20241106	170000	20099541	868	868	868	868	0
187	20241106	165900	20099541	868	868	868	868	0
188	20241106	165800	20099541	868	868	868	868	0
189	20241106	165700	20099541	868	868	868	868	0
190	20241106	165600	20099541	868	868	868	868	0
191	20241106	165500	20099541	868	868	868	868	0
192	20241106	165400	20099541	868	868	868	868	0
193	20241106	165300	20099541	868	868	868	868	0
194	20241106	165200	20099541	868	868	868	868	0
195	20241106	165100	20099541	868	868	868	868	0
196	20241106	165000	20099541	868	868	868	868	0
197	20241106	164900	20099541	868	868	868	868	0
198	20241106	164800	20099541	868	868	868	868	0
199	20241106	164700	20099541	868	868	868	868	0
200	20241106	164600	20099541	868	868	868	868	0
201	20241106	164500	20099541	868	868	868	868	0
202	20241106	164400	20099541	868	868	868	868	0
203	20241106	164300	20099541	868	868	868	868	0
204	20241106	164200	20099541	868	868	868	868	0
205	20241106	164100	20099541	868	868	868	868	0
206	20241106	164000	20099541	868	868	868	868	0
207	20241106	163900	20099541	868	868	868	868	0
208	20241106	163800	20099541	868	868	868	868	0
209	20241106	163700	20099541	868	868	868	868	0
210	20241106	163600	20099541	868	868	868	868	0
211	20241106	163500	20099541	868	868	868	868	0
212	20241106	163400	20099541	868	868	868	868	667
213	20241106	163300	20099541	868	868	868	868	0
214	20241106	163200	20099541	868	868	868	868	0
215	20241106	163100	20099541	868	868	868	868	0
216	20241106	163000	20099541	868	868	868	868	0
217	20241106	162900	20099541	868	868	868	868	0
218	20241106	162800	20099541	868	868	868	868	0
219	20241106	162700	20099541	868	868	868	868	0
220	20241106	162600	20099541	868	868	868	868	0
221	20241106	162500	20099541	868	868	868	868	0
222	20241106	162400	20099541	868	868	868	868	0
223	20241106	162300	20099541	868	868	868	868	0
224	20241106	162200	20099541	868	868	868	868	0
225	20241106	162100	20099541	868	868	868	868	0
226	20241106	162000	20099541	868	868	868	868	0
227	20241106	161900	20099541	868	868	868	868	0
228	20241106	161800	20099541	868	868	868	868	0
229	20241106	161700	20099541	868	868	868	868	0
230	20241106	161600	20099541	868	868	868	868	0
231	20241106	161500	20099541	868	868	868	868	0
232	20241106	161400	20099541	868	868	868	868	0
233	20241106	161300	20099541	868	868	868	868	0
234	20241106	161200	20099541	868	868	868	868	0
235	20241106	161100	20099541	868	868	868	868	0
236	20241106	161000	20099541	868	868	868	868	0
237	20241106	160900	20099541	868	868	868	868	0
238	20241106	160800	20099541	868	868	868	868	0
239	20241106	160700	20099541	868	868	868	868	0
240	20241106	160600	20099541	868	868	868	868	0
241	20241106	160500	20099541	868	868	868	868	0
242	20241106	160400	20099541	868	868	868	868	667
243	20241106	160300	20099541	868	868	868	868	0
244	20241106	160200	20099541	868	868	868	868	0
245	20241106	160100	20099541	868	868	868	868	0
246	20241106	160000	20099541	868	868	868	868	0
247	20241106	155900	20099541	868	868	868	868	0
248	20241106	155800	20099541	868	868	868	868	0
249	20241106	155700	20099541	868	868	868	868	0
250	20241106	155600	20099541	868	868	868	868	0
251	20241106	155500	20099541	868	868	868	868	0
252	20241106	155400	20099541	868	868	868	868	0
253	20241106	155300	20099541	868	868	868	868	0
254	20241106	155200	20099541	868	868	868	868	0
255	20241106	155100	20099541	868	868	868	868	0
256	20241106	155000	20099541	868	868	868	868	0
257	20241106	154900	20099541	868	868	868	868	0
258	20241106	154800	20099541	868	868	868	868	0
259	20241106	154700	20099541	868	868	868	868	0
260	20241106	154600	20099541	868	868	868	868	0
261	20241106	154500	20099541	868	868	868	868	0
262	20241106	154400	20099541	868	868	868	868	0
263	20241106	154300	20099541	868	868	868	868	0
264	20241106	154200	20099541	868	868	868	868	0
265	20241106	154100	20099541	868	868	868	868	0
266	20241106	154000	20099541	868	868	868	868	0
267	20241106	153900	20099541	868	868	868	868	0
268	20241106	153800	20099541	868	868	868	868	0
269	20241106	153700	20099541	868	868	868	868	0
270	20241106	153600	20099541	868	868	868	868	0
271	20241106	153500	20099541	868	868	868	868	0
272	20241106	153400	20099541	868	868	868	868	667
273	20241106	153300	20099541	868	868	868	868	0
274	20241106	153200	20099541	868	868	868	868	0
275	20241106	153100	20099541	868	868	868	868	0
276	20241106	153000	20099541	868	868	868	868	667
277	20241106	152900	19520585	868	868	868	868	0
278	20241106	152800	19520585	868	868	868	868	0
279	20241106	152700	19520585	868	868	868	868	0
280	20241106	152600	19520585	868	868	868	868	0
281	20241106	152500	19520585	868	868	868	868	0
282	20241106	152400	19520585	868	868	868	868	0
283	20241106	152300	19520585	868	868	868	868	0
284	20241106	152200	19520585	868	868	868	868	0
285	20241106	152100	19520585	868	868	868	868	0
286	20241106	152000	19520585	868	868	868	868	0
287	20241106	151900	19520585	868	868	868	868	0
288	20241106	151800	19520585	868	868	868	868	0
289	20241106	151700	19520585	868	868	868	868	0
290	20241106	151600	19520585	868	868	868	868	0
291	20241106	151500	19520585	868	868	868	868	0
292	20241106	151400	19520585	868	868	868	868	0
293	20241106	151300	19520585	868	868	868	868	107
294	20241106	151200	19427709	868	868	868	868	0
295	20241106	151100	19427709	868	868	868	868	0
296	20241106	151000	19427709	868	868	868	868	0
297	20241106	150900	19427709	868	868	868	868	0
298	20241106	150800	19427709	868	868	868	868	3
299	20241106	150700	19425105	868	868	868	868	0
300	20241106	150600	19425105	868	868	868	868	0
301	20241106	150500	19425105	868	868	868	868	0
302	20241106	150400	19425105	868	868	868	868	0
303	20241106	150300	19425105	868	868	868	868	0
304	20241106	150200	19425105	868	868	868	868	0
305	20241106	150100	19425105	868	868	868	868	5
306	20241106	150000	19420765	868	868	868	868	0
307	20241106	145900	19420765	868	868	868	868	0
308	20241106	145800	19420765	868	868	868	868	0
309	20241106	145700	19420765	868	868	868	868	0
310	20241106	145600	19420765	868	868	868	868	2
311	20241106	145500	19419029	867	867	867	867	23
312	20241106	145400	19399088	867	867	867	867	0
313	20241106	145300	19399088	867	867	867	867	0
314	20241106	145200	19399088	867	867	867	867	0
315	20241106	145100	19399088	867	867	867	867	0
316	20241106	145000	19399088	867	867	867	867	36
317	20241106	144900	19367876	867	867	867	867	0
318	20241106	144800	19367876	867	867	867	867	0
319	20241106	144700	19367876	867	867	867	867	0
320	20241106	144600	19367876	867	867	867	867	0
321	20241106	144500	19367876	867	867	867	867	0
322	20241106	144400	19367876	867	867	867	867	1
323	20241106	144300	19367009	868	868	868	868	0
324	20241106	144200	19367009	868	868	868	868	0
325	20241106	144100	19367009	868	868	868	868	0
326	20241106	144000	19367009	868	868	868	868	0
327	20241106	143900	19367009	868	868	868	868	0
328	20241106	143800	19367009	868	868	868	868	0
329	20241106	143700	19367009	868	868	868	868	0
330	20241106	143600	19367009	868	868	868	868	0
331	20241106	143500	19367009	868	868	868	868	0
332	20241106	143400	19367009	868	868	868	868	0
333	20241106	143300	19367009	868	868	868	868	0
334	20241106	143200	19367009	868	868	868	868	0
335	20241106	143100	19367009	868	868	868	868	1
336	20241106	143000	19366141	868	868	868	868	0
337	20241106	142900	19366141	868	868	868	868	0
338	20241106	142800	19366141	868	868	868	868	0
339	20241106	142700	19366141	868	868	868	868	0
340	20241106	142600	19366141	868	868	868	868	0
341	20241106	142500	19366141	868	866	868	866	1407
342	20241106	142400	18147673	866	866	866	866	0
343	20241106	142300	18147673	866	866	866	866	0
344	20241106	142200	18147673	866	866	866	866	0
345	20241106	142100	18147673	866	866	866	866	11
346	20241106	142000	18138147	868	868	868	868	115
347	20241106	141900	18038327	868	868	868	868	0
348	20241106	141800	18038327	868	868	868	868	0
349	20241106	141700	18038327	868	868	868	868	0
350	20241106	141600	18038327	868	868	868	868	0
351	20241106	141500	18038327	868	868	868	868	0
352	20241106	141400	18038327	868	868	868	868	44
353	20241106	141300	18000135	868	868	868	868	0
354	20241106	141200	18000135	868	868	868	868	0
355	20241106	141100	18000135	868	868	868	868	0
356	20241106	141000	18000135	868	868	868	868	0
357	20241106	140900	18000135	868	868	868	868	0
358	20241106	140800	18000135	868	868	868	868	0
359	20241106	140700	18000135	868	868	868	868	0
360	20241106	140600	18000135	868	868	868	868	0
361	20241106	140500	18000135	868	868	868	868	0
362	20241106	140400	18000135	868	867	868	867	1126
363	20241106	140300	17023890	867	867	867	867	2
364	20241106	140200	17022156	865	865	865	865	0
365	20241106	140100	17022156	865	865	865	865	0
366	20241106	140000	17022156	865	867	867	865	13
367	20241106	135900	17010891	867	867	867	867	0
368	20241106	135800	17010891	867	867	867	867	0
369	20241106	135700	17010891	867	867	867	867	0
370	20241106	135600	17010891	867	867	867	867	0
371	20241106	135500	17010891	867	866	867	865	14
372	20241106	135400	16998766	868	868	868	868	0
373	20241106	135300	16998766	868	868	868	868	11
374	20241106	135200	16989218	870	870	870	870	0
375	20241106	135100	16989218	870	868	870	866	724
376	20241106	135000	16362157	870	870	870	870	0
377	20241106	134900	16362157	870	870	870	870	10
378	20241106	134800	16353457	870	870	870	870	2
379	20241106	134700	16351717	869	869	869	869	0
380	20241106	134600	16351717	869	869	869	869	0
381	20241106	134500	16351717	869	869	869	869	572
382	20241106	134400	15854649	869	869	869	869	0
383	20241106	134300	15854649	869	869	869	869	0
384	20241106	134200	15854649	869	869	869	869	0
385	20241106	134100	15854649	869	869	869	869	0
386	20241106	134000	15854649	869	869	869	869	20
387	20241106	133900	15837269	869	869	869	869	0
388	20241106	133800	15837269	869	869	869	869	0
389	20241106	133700	15837269	869	869	869	869	0
390	20241106	133600	15837269	869	869	869	869	0
391	20241106	133500	15837269	869	869	869	869	0
392	20241106	133400	15837269	869	869	869	869	0
393	20241106	133300	15837269	869	869	869	869	0
394	20241106	133200	15837269	869	869	869	869	0
395	20241106	133100	15837269	869	869	869	869	0
396	20241106	133000	15837269	869	869	869	869	0
397	20241106	132900	15837269	869	869	869	869	0
398	20241106	132800	15837269	869	869	869	869	0
399	20241106	132700	15837269	869	869	869	869	2
400	20241106	132600	15835531	867	867	867	867	0
401	20241106	132500	15835531	867	869	869	867	860
402	20241106	132400	15089438	870	870	870	870	0
403	20241106	132300	15089438	870	870	870	870	0
404	20241106	132200	15089438	870	870	870	870	0
405	20241106	132100	15089438	870	870	870	870	0
406	20241106	132000	15089438	870	870	870	870	0
407	20241106	131900	15089438	870	870	870	870	0
408	20241106	131800	15089438	870	870	870	870	0
409	20241106	131700	15089438	870	870	870	870	0
410	20241106	131600	15089438	870	870	870	870	0
411	20241106	131500	15089438	870	870	870	870	0
412	20241106	131400	15089438	870	870	870	870	0
413	20241106	131300	15089438	870	870	870	870	0
414	20241106	131200	15089438	870	870	870	870	0
415	20241106	131100	15089438	870	870	870	870	0
416	20241106	131000	15089438	870	870	870	870	0
417	20241106	130900	15089438	870	870	870	870	0
418	20241106	130800	15089438	870	868	870	868	171
419	20241106	130700	14941006	870	870	870	870	0
420	20241106	130600	14941006	870	870	870	870	115
421	20241106	130500	14840956	870	870	870	870	0
422	20241106	130400	14840956	870	870	870	870	0
423	20241106	130300	14840956	870	870	870	870	0
424	20241106	130200	14840956	870	870	870	870	0
425	20241106	130100	14840956	870	870	870	870	0
426	20241106	130000	14840956	870	870	870	870	0
427	20241106	125900	14840956	870	870	870	870	0
428	20241106	125800	14840956	870	870	870	870	0
429	20241106	125700	14840956	870	870	870	870	0
430	20241106	125600	14840956	870	870	870	870	0
431	20241106	125500	14840956	870	870	870	870	0
432	20241106	125400	14840956	870	870	870	870	1
433	20241106	125300	14840086	870	870	870	870	0
434	20241106	125200	14840086	870	870	870	870	0
435	20241106	125100	14840086	870	870	870	870	0
436	20241106	125000	14840086	870	870	870	870	0
437	20241106	124900	14840086	870	870	870	870	0
438	20241106	124800	14840086	870	870	870	870	0
439	20241106	124700	14840086	870	870	870	870	0
440	20241106	124600	14840086	870	870	870	870	0
441	20241106	124500	14840086	870	870	870	870	0
442	20241106	124400	14840086	870	870	870	870	0
443	20241106	124300	14840086	870	870	870	870	0
444	20241106	124200	14840086	870	870	870	870	0
445	20241106	124100	14840086	870	870	870	870	0
446	20241106	124000	14840086	870	870	870	870	0
447	20241106	123900	14840086	870	870	870	870	0
448	20241106	123800	14840086	870	870	870	870	0
449	20241106	123700	14840086	870	870	870	870	0
450	20241106	123600	14840086	870	870	870	870	0
451	20241106	123500	14840086	870	870	870	870	0
452	20241106	123400	14840086	870	870	870	870	0
453	20241106	123300	14840086	870	870	870	870	2
454	20241106	123200	14838346	868	868	868	868	90
455	20241106	123100	14760226	871	870	871	870	4
456	20241106	123000	14756744	869	869	869	869	1
457	20241106	122900	14755875	871	871	871	871	100
458	20241106	122800	14668775	871	871	871	871	0
459	20241106	122700	14668775	871	871	871	871	0
460	20241106	122600	14668775	871	871	871	871	100
461	20241106	122500	14581675	871	871	871	871	0
462	20241106	122400	14581675	871	871	871	871	300
463	20241106	122300	14320375	871	871	871	871	0
464	20241106	122200	14320375	871	871	871	871	0
465	20241106	122100	14320375	871	871	871	871	0
466	20241106	122000	14320375	871	871	871	871	0
467	20241106	121900	14320375	871	871	871	871	0
468	20241106	121800	14320375	871	871	871	871	0
469	20241106	121700	14320375	871	871	871	871	0
470	20241106	121600	14320375	871	871	871	871	0
471	20241106	121500	14320375	871	871	871	871	0
472	20241106	121400	14320375	871	871	871	871	2
473	20241106	121300	14318633	870	870	870	870	0
474	20241106	121200	14318633	870	870	870	870	0
475	20241106	121100	14318633	870	870	870	870	0
476	20241106	121000	14318633	870	872	872	870	1202
477	20241106	120900	13272774	872	873	873	872	24
478	20241106	120800	13251824	875	875	875	875	0
479	20241106	120700	13251824	875	875	875	875	0
480	20241106	120600	13251824	875	875	875	875	0
481	20241106	120500	13251824	875	875	875	875	0
482	20241106	120400	13251824	875	875	875	875	0
483	20241106	120300	13251824	875	875	875	875	0
484	20241106	120200	13251824	875	875	875	875	0
485	20241106	120100	13251824	875	875	875	875	0
486	20241106	120000	13251824	875	875	875	875	0
487	20241106	115900	13251824	875	875	875	875	0
488	20241106	115800	13251824	875	875	875	875	0
489	20241106	115700	13251824	875	875	875	875	0
490	20241106	115600	13251824	875	875	875	875	0
491	20241106	115500	13251824	875	875	875	875	1
492	20241106	115400	13250949	875	875	875	875	0
493	20241106	115300	13250949	875	875	875	875	0
494	20241106	115200	13250949	875	875	875	875	0
495	20241106	115100	13250949	875	875	875	875	0
496	20241106	115000	13250949	875	875	875	875	0
497	20241106	114900	13250949	875	875	875	875	100
498	20241106	114800	13163449	875	875	875	875	0
499	20241106	114700	13163449	875	875	875	875	0
500	20241106	114600	13163449	875	875	875	875	0
501	20241106	114500	13163449	875	875	875	875	2
502	20241106	114400	13161699	874	872	875	872	23
503	20241106	114300	13141626	872	872	872	872	24
504	20241106	114200	13120698	871	871	875	871	20
505	20241106	114100	13103274	875	871	875	871	37
506	20241106	114000	13071027	871	871	871	871	24
507	20241106	113900	13050123	871	871	871	871	0
508	20241106	113800	13050123	871	871	871	871	0
509	20241106	113700	13050123	871	871	871	871	0
510	20241106	113600	13050123	871	871	871	871	0
511	20241106	113500	13050123	871	871	871	871	0
512	20241106	113400	13050123	871	871	871	871	0
513	20241106	113300	13050123	871	871	871	871	0
514	20241106	113200	13050123	871	871	871	871	0
515	20241106	113100	13050123	871	871	871	871	0
516	20241106	113000	13050123	871	871	871	871	0
517	20241106	112900	13050123	871	871	871	871	0
518	20241106	112800	13050123	871	871	871	871	0
519	20241106	112700	13050123	871	871	871	871	0
520	20241106	112600	13050123	871	871	871	871	0
521	20241106	112500	13050123	871	871	871	871	20
522	20241106	112400	13032703	871	871	871	871	29
523	20241106	112300	13007444	871	871	871	871	0
524	20241106	112200	13007444	871	871	871	871	0
525	20241106	112100	13007444	871	871	871	871	2
526	20241106	112000	13005702	868	870	870	868	310
527	20241106	111900	12736618	869	870	870	869	59
528	20241106	111800	12685293	872	872	872	872	2
529	20241106	111700	12683549	871	873	875	871	1334
530	20241106	111600	11521548	874	874	874	874	1
531	20241106	111500	11520674	875	875	875	875	0
532	20241106	111400	11520674	875	875	875	875	0
533	20241106	111300	11520674	875	875	875	875	2
534	20241106	111200	11518924	875	875	875	875	0
535	20241106	111100	11518924	875	875	875	875	0
536	20241106	111000	11518924	875	875	875	875	0
537	20241106	110900	11518924	875	875	875	875	0
538	20241106	110800	11518924	875	875	875	875	0
539	20241106	110700	11518924	875	875	875	875	0
540	20241106	110600	11518924	875	875	875	875	0
541	20241106	110500	11518924	875	875	875	875	0
542	20241106	110400	11518924	875	875	875	875	0
543	20241106	110300	11518924	875	875	875	875	0
544	20241106	110200	11518924	875	875	875	875	0
545	20241106	110100	11518924	875	875	875	875	0
546	20241106	110000	11518924	875	875	875	875	0
547	20241106	105900	11518924	875	875	875	875	0
548	20241106	105800	11518924	875	875	875	875	0
549	20241106	105700	11518924	875	875	875	875	13
550	20241106	105600	11507549	875	875	875	875	15
551	20241106	105500	11494424	875	875	875	875	0
552	20241106	105400	11494424	875	875	875	875	0
553	20241106	105300	11494424	875	875	875	875	0
554	20241106	105200	11494424	875	875	875	875	0
555	20241106	105100	11494424	875	875	875	875	0
556	20241106	105000	11494424	875	875	875	875	0
557	20241106	104900	11494424	875	875	875	875	1
558	20241106	104800	11493549	875	875	875	875	50
559	20241106	104700	11449799	875	875	875	875	0
560	20241106	104600	11449799	875	875	875	875	0
561	20241106	104500	11449799	875	875	875	875	0
562	20241106	104400	11449799	875	875	875	875	0
563	20241106	104300	11449799	875	875	875	875	0
564	20241106	104200	11449799	875	875	875	875	0
565	20241106	104100	11449799	875	875	875	875	0
566	20241106	104000	11449799	875	875	875	875	0
567	20241106	103900	11449799	875	875	875	875	0
568	20241106	103800	11449799	875	875	875	875	0
569	20241106	103700	11449799	875	875	875	875	0
570	20241106	103600	11449799	875	875	875	875	170
571	20241106	103500	11301049	875	875	875	875	0
572	20241106	103400	11301049	875	875	875	875	0
573	20241106	103300	11301049	875	875	875	875	50
574	20241106	103200	11257299	875	875	875	875	0
575	20241106	103100	11257299	875	875	875	875	0
576	20241106	103000	11257299	875	875	875	875	0
577	20241106	102900	11257299	875	875	875	875	0
578	20241106	102800	11257299	875	875	875	875	0
579	20241106	102700	11257299	875	875	875	875	0
580	20241106	102600	11257299	875	875	875	875	7
581	20241106	102500	11251174	875	875	875	875	0
582	20241106	102400	11251174	875	875	875	875	566
583	20241106	102300	10755924	875	875	875	875	0
584	20241106	102200	10755924	875	875	875	875	0
585	20241106	102100	10755924	875	875	875	875	0
586	20241106	102000	10755924	875	875	875	875	10
587	20241106	101900	10747174	875	875	875	875	0
588	20241106	101800	10747174	875	875	875	875	0
589	20241106	101700	10747174	875	875	875	875	0
590	20241106	101600	10747174	875	875	875	875	0
591	20241106	101500	10747174	875	875	875	875	0
592	20241106	101400	10747174	875	875	875	875	0
593	20241106	101300	10747174	875	875	875	875	0
594	20241106	101200	10747174	875	875	875	875	0
595	20241106	101100	10747174	875	875	875	875	0
596	20241106	101000	10747174	875	875	875	875	0
597	20241106	100900	10747174	875	875	875	875	0
598	20241106	100800	10747174	875	875	875	875	0
599	20241106	100700	10747174	875	875	875	875	1
600	20241106	100600	10746299	875	875	875	875	0
601	20241106	100500	10746299	875	875	875	875	0
602	20241106	100400	10746299	875	875	875	875	0
603	20241106	100300	10746299	875	875	875	875	0
604	20241106	100200	10746299	875	875	875	875	1
605	20241106	100100	10745424	875	875	875	875	0
606	20241106	100000	10745424	875	874	875	874	1257
607	20241106	095900	9646804	875	875	875	875	0
608	20241106	095800	9646804	875	875	875	875	1
609	20241106	095700	9645929	875	874	875	874	702
610	20241106	095600	9032378	874	874	874	874	0
611	20241106	095500	9032378	874	874	874	874	0
612	20241106	095400	9032378	874	874	874	874	0
613	20241106	095300	9032378	874	874	874	874	2
614	20241106	095200	9030630	873	870	873	870	2670
615	20241106	095100	6703710	873	873	873	873	0
616	20241106	095000	6703710	873	873	873	873	0
617	20241106	094900	6703710	873	873	873	873	3
618	20241106	094800	6701091	865	866	866	865	1583
619	20241106	094700	5330713	868	869	869	865	459
620	20241106	094600	4932470	868	873	873	868	2125
621	20241106	094500	3083732	874	874	874	874	0
622	20241106	094400	3083732	874	874	874	874	0
623	20241106	094300	3083732	874	874	874	874	30
624	20241106	094200	3057512	874	874	874	874	4
625	20241106	094100	3054016	874	874	874	874	2
626	20241106	094000	3052268	875	875	875	875	0
627	20241106	093900	3052268	875	875	875	875	0
628	20241106	093800	3052268	875	875	875	875	0
629	20241106	093700	3052268	875	875	875	875	0
630	20241106	093600	3052268	875	875	875	875	1187
631	20241106	093500	2013643	879	879	879	879	0
632	20241106	093400	2013643	879	875	879	875	176
633	20241106	093300	1859635	875	875	875	875	0
634	20241106	093200	1859635	875	875	875	875	0
635	20241106	093100	1859635	875	875	875	875	0
636	20241106	093000	1859635	875	875	875	875	0
637	20241106	092900	1859635	875	875	875	875	0
638	20241106	092800	1859635	875	875	875	875	0
639	20241106	092700	1859635	875	875	875	875	2
640	20241106	092600	1857885	873	873	873	873	1
641	20241106	092500	1857012	875	875	875	875	0
642	20241106	092400	1857012	875	875	875	875	2
643	20241106	092300	1855262	873	873	873	873	2
644	20241106	092200	1853516	874	874	874	874	14
645	20241106	092100	1841280	874	873	875	873	114
646	20241106	092000	1741746	874	875	875	874	110
647	20241106	091900	1645556	881	881	881	881	0
648	20241106	091800	1645556	881	881	881	881	0
649	20241106	091700	1645556	881	875	881	875	2
650	20241106	091600	1643800	876	881	881	876	62
651	20241106	091500	1589478	871	872	872	871	73
652	20241106	091400	1525893	871	872	872	871	119
653	20241106	091300	1422233	882	871	882	871	417
654	20241106	091200	1058622	872	872	872	872	0
655	20241106	091100	1058622	872	872	872	872	0
656	20241106	091000	1058622	872	872	872	872	0
657	20241106	090900	1058622	872	870	881	870	199
658	20241106	090800	885082	882	882	882	882	0
659	20241106	090700	885082	882	882	882	882	0
660	20241106	090600	885082	882	882	882	882	0
661	20241106	090500	885082	882	882	882	882	3
662	20241106	090400	882436	882	882	882	882	0
663	20241106	090300	882436	882	870	882	868	1001
664	20241106	090200	12362	883	883	883	883	3
665	20241106	090100	9713	883	883	883	883	0
666	20241106	090000	9713	883	883	883	883	11