KissMeData/104040/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200800	24003583	961	961	961	961	889
3	20241106	200700	24003583	961	961	961	961	0
4	20241106	200600	24003583	961	961	961	961	0
5	20241106	200500	24003583	961	961	961	961	0
6	20241106	200400	24003583	961	961	961	961	0
7	20241106	200300	24003583	961	961	961	961	0
8	20241106	200200	24003583	961	961	961	961	0
9	20241106	200100	24003583	961	961	961	961	0
10	20241106	200000	24003583	961	961	961	961	0
11	20241106	195900	24003583	961	961	961	961	0
12	20241106	195800	24003583	961	961	961	961	0
13	20241106	195700	24003583	961	961	961	961	0
14	20241106	195600	24003583	961	961	961	961	0
15	20241106	195500	24003583	961	961	961	961	0
16	20241106	195400	24003583	961	961	961	961	0
17	20241106	195300	24003583	961	961	961	961	0
18	20241106	195200	24003583	961	961	961	961	0
19	20241106	195100	24003583	961	961	961	961	0
20	20241106	195000	24003583	961	961	961	961	0
21	20241106	194900	24003583	961	961	961	961	0
22	20241106	194800	24003583	961	961	961	961	0
23	20241106	194700	24003583	961	961	961	961	0
24	20241106	194600	24003583	961	961	961	961	0
25	20241106	194500	24003583	961	961	961	961	0
26	20241106	194400	24003583	961	961	961	961	0
27	20241106	194300	24003583	961	961	961	961	0
28	20241106	194200	24003583	961	961	961	961	0
29	20241106	194100	24003583	961	961	961	961	0
30	20241106	194000	24003583	961	961	961	961	0
31	20241106	193900	24003583	961	961	961	961	0
32	20241106	193800	24003583	961	961	961	961	889
33	20241106	193700	24003583	961	961	961	961	0
34	20241106	193600	24003583	961	961	961	961	0
35	20241106	193500	24003583	961	961	961	961	0
36	20241106	193400	24003583	961	961	961	961	0
37	20241106	193300	24003583	961	961	961	961	0
38	20241106	193200	24003583	961	961	961	961	0
39	20241106	193100	24003583	961	961	961	961	0
40	20241106	193000	24003583	961	961	961	961	0
41	20241106	192900	24003583	961	961	961	961	0
42	20241106	192800	24003583	961	961	961	961	0
43	20241106	192700	24003583	961	961	961	961	0
44	20241106	192600	24003583	961	961	961	961	0
45	20241106	192500	24003583	961	961	961	961	0
46	20241106	192400	24003583	961	961	961	961	0
47	20241106	192300	24003583	961	961	961	961	0
48	20241106	192200	24003583	961	961	961	961	0
49	20241106	192100	24003583	961	961	961	961	0
50	20241106	192000	24003583	961	961	961	961	0
51	20241106	191900	24003583	961	961	961	961	0
52	20241106	191800	24003583	961	961	961	961	0
53	20241106	191700	24003583	961	961	961	961	0
54	20241106	191600	24003583	961	961	961	961	0
55	20241106	191500	24003583	961	961	961	961	0
56	20241106	191400	24003583	961	961	961	961	0
57	20241106	191300	24003583	961	961	961	961	0
58	20241106	191200	24003583	961	961	961	961	0
59	20241106	191100	24003583	961	961	961	961	0
60	20241106	191000	24003583	961	961	961	961	0
61	20241106	190900	24003583	961	961	961	961	0
62	20241106	190800	24003583	961	961	961	961	889
63	20241106	190700	24003583	961	961	961	961	0
64	20241106	190600	24003583	961	961	961	961	0
65	20241106	190500	24003583	961	961	961	961	0
66	20241106	190400	24003583	961	961	961	961	0
67	20241106	190300	24003583	961	961	961	961	0
68	20241106	190200	24003583	961	961	961	961	0
69	20241106	190100	24003583	961	961	961	961	0
70	20241106	190000	24003583	961	961	961	961	0
71	20241106	185900	24003583	961	961	961	961	0
72	20241106	185800	24003583	961	961	961	961	0
73	20241106	185700	24003583	961	961	961	961	0
74	20241106	185600	24003583	961	961	961	961	0
75	20241106	185500	24003583	961	961	961	961	0
76	20241106	185400	24003583	961	961	961	961	0
77	20241106	185300	24003583	961	961	961	961	0
78	20241106	185200	24003583	961	961	961	961	0
79	20241106	185100	24003583	961	961	961	961	0
80	20241106	185000	24003583	961	961	961	961	0
81	20241106	184900	24003583	961	961	961	961	0
82	20241106	184800	24003583	961	961	961	961	0
83	20241106	184700	24003583	961	961	961	961	0
84	20241106	184600	24003583	961	961	961	961	0
85	20241106	184500	24003583	961	961	961	961	0
86	20241106	184400	24003583	961	961	961	961	0
87	20241106	184300	24003583	961	961	961	961	0
88	20241106	184200	24003583	961	961	961	961	0
89	20241106	184100	24003583	961	961	961	961	0
90	20241106	184000	24003583	961	961	961	961	0
91	20241106	183900	24003583	961	961	961	961	0
92	20241106	183800	24003583	961	961	961	961	889
93	20241106	183700	24003583	961	961	961	961	0
94	20241106	183600	24003583	961	961	961	961	0
95	20241106	183500	24003583	961	961	961	961	0
96	20241106	183400	24003583	961	961	961	961	0
97	20241106	183300	24003583	961	961	961	961	0
98	20241106	183200	24003583	961	961	961	961	0
99	20241106	183100	24003583	961	961	961	961	0
100	20241106	183000	24003583	961	961	961	961	0
101	20241106	182900	24003583	961	961	961	961	0
102	20241106	182800	24003583	961	961	961	961	0
103	20241106	182700	24003583	961	961	961	961	0
104	20241106	182600	24003583	961	961	961	961	0
105	20241106	182500	24003583	961	961	961	961	0
106	20241106	182400	24003583	961	961	961	961	0
107	20241106	182300	24003583	961	961	961	961	0
108	20241106	182200	24003583	961	961	961	961	0
109	20241106	182100	24003583	961	961	961	961	0
110	20241106	182000	24003583	961	961	961	961	0
111	20241106	181900	24003583	961	961	961	961	0
112	20241106	181800	24003583	961	961	961	961	0
113	20241106	181700	24003583	961	961	961	961	0
114	20241106	181600	24003583	961	961	961	961	0
115	20241106	181500	24003583	961	961	961	961	0
116	20241106	181400	24003583	961	961	961	961	0
117	20241106	181300	24003583	961	961	961	961	0
118	20241106	181200	24003583	961	961	961	961	0
119	20241106	181100	24003583	961	961	961	961	0
120	20241106	181000	24003583	961	961	961	961	0
121	20241106	180900	24003583	961	961	961	961	0
122	20241106	180800	24003583	961	961	961	961	889
123	20241106	180700	24003583	961	961	961	961	0
124	20241106	180600	24003583	961	961	961	961	0
125	20241106	180500	24003583	961	961	961	961	0
126	20241106	180400	24003583	961	961	961	961	0
127	20241106	180300	24003583	961	961	961	961	0
128	20241106	180200	24003583	961	961	961	961	0
129	20241106	180100	24003583	961	961	961	961	0
130	20241106	180000	24003583	961	961	961	961	0
131	20241106	175900	24003583	961	961	961	961	0
132	20241106	175800	24003583	961	961	961	961	0
133	20241106	175700	24003583	961	961	961	961	0
134	20241106	175600	24003583	961	961	961	961	0
135	20241106	175500	24003583	961	961	961	961	0
136	20241106	175400	24003583	961	961	961	961	0
137	20241106	175300	24003583	961	961	961	961	0
138	20241106	175200	24003583	961	961	961	961	0
139	20241106	175100	24003583	961	961	961	961	0
140	20241106	175000	24003583	961	961	961	961	0
141	20241106	174900	24003583	961	961	961	961	0
142	20241106	174800	24003583	961	961	961	961	0
143	20241106	174700	24003583	961	961	961	961	0
144	20241106	174600	24003583	961	961	961	961	0
145	20241106	174500	24003583	961	961	961	961	0
146	20241106	174400	24003583	961	961	961	961	0
147	20241106	174300	24003583	961	961	961	961	0
148	20241106	174200	24003583	961	961	961	961	0
149	20241106	174100	24003583	961	961	961	961	0
150	20241106	174000	24003583	961	961	961	961	0
151	20241106	173900	24003583	961	961	961	961	0
152	20241106	173800	24003583	961	961	961	961	889
153	20241106	173700	24003583	961	961	961	961	0
154	20241106	173600	24003583	961	961	961	961	0
155	20241106	173500	24003583	961	961	961	961	0
156	20241106	173400	24003583	961	961	961	961	0
157	20241106	173300	24003583	961	961	961	961	0
158	20241106	173200	24003583	961	961	961	961	0
159	20241106	173100	24003583	961	961	961	961	0
160	20241106	173000	24003583	961	961	961	961	0
161	20241106	172900	24003583	961	961	961	961	0
162	20241106	172800	24003583	961	961	961	961	0
163	20241106	172700	24003583	961	961	961	961	0
164	20241106	172600	24003583	961	961	961	961	0
165	20241106	172500	24003583	961	961	961	961	0
166	20241106	172400	24003583	961	961	961	961	0
167	20241106	172300	24003583	961	961	961	961	0
168	20241106	172200	24003583	961	961	961	961	0
169	20241106	172100	24003583	961	961	961	961	0
170	20241106	172000	24003583	961	961	961	961	0
171	20241106	171900	24003583	961	961	961	961	0
172	20241106	171800	24003583	961	961	961	961	0
173	20241106	171700	24003583	961	961	961	961	0
174	20241106	171600	24003583	961	961	961	961	0
175	20241106	171500	24003583	961	961	961	961	0
176	20241106	171400	24003583	961	961	961	961	0
177	20241106	171300	24003583	961	961	961	961	0
178	20241106	171200	24003583	961	961	961	961	0
179	20241106	171100	24003583	961	961	961	961	0
180	20241106	171000	24003583	961	961	961	961	0
181	20241106	170900	24003583	961	961	961	961	0
182	20241106	170800	24003583	961	961	961	961	889
183	20241106	170700	24003583	961	961	961	961	0
184	20241106	170600	24003583	961	961	961	961	0
185	20241106	170500	24003583	961	961	961	961	0
186	20241106	170400	24003583	961	961	961	961	0
187	20241106	170300	24003583	961	961	961	961	0
188	20241106	170200	24003583	961	961	961	961	0
189	20241106	170100	24003583	961	961	961	961	0
190	20241106	170000	24003583	961	961	961	961	0
191	20241106	165900	24003583	961	961	961	961	0
192	20241106	165800	24003583	961	961	961	961	0
193	20241106	165700	24003583	961	961	961	961	0
194	20241106	165600	24003583	961	961	961	961	0
195	20241106	165500	24003583	961	961	961	961	0
196	20241106	165400	24003583	961	961	961	961	0
197	20241106	165300	24003583	961	961	961	961	0
198	20241106	165200	24003583	961	961	961	961	0
199	20241106	165100	24003583	961	961	961	961	0
200	20241106	165000	24003583	961	961	961	961	0
201	20241106	164900	24003583	961	961	961	961	0
202	20241106	164800	24003583	961	961	961	961	0
203	20241106	164700	24003583	961	961	961	961	0
204	20241106	164600	24003583	961	961	961	961	0
205	20241106	164500	24003583	961	961	961	961	0
206	20241106	164400	24003583	961	961	961	961	0
207	20241106	164300	24003583	961	961	961	961	0
208	20241106	164200	24003583	961	961	961	961	0
209	20241106	164100	24003583	961	961	961	961	0
210	20241106	164000	24003583	961	961	961	961	0
211	20241106	163900	24003583	961	961	961	961	0
212	20241106	163800	24003583	961	961	961	961	889
213	20241106	163700	24003583	961	961	961	961	0
214	20241106	163600	24003583	961	961	961	961	0
215	20241106	163500	24003583	961	961	961	961	0
216	20241106	163400	24003583	961	961	961	961	0
217	20241106	163300	24003583	961	961	961	961	0
218	20241106	163200	24003583	961	961	961	961	0
219	20241106	163100	24003583	961	961	961	961	0
220	20241106	163000	24003583	961	961	961	961	0
221	20241106	162900	24003583	961	961	961	961	0
222	20241106	162800	24003583	961	961	961	961	0
223	20241106	162700	24003583	961	961	961	961	0
224	20241106	162600	24003583	961	961	961	961	0
225	20241106	162500	24003583	961	961	961	961	0
226	20241106	162400	24003583	961	961	961	961	0
227	20241106	162300	24003583	961	961	961	961	0
228	20241106	162200	24003583	961	961	961	961	0
229	20241106	162100	24003583	961	961	961	961	0
230	20241106	162000	24003583	961	961	961	961	0
231	20241106	161900	24003583	961	961	961	961	0
232	20241106	161800	24003583	961	961	961	961	0
233	20241106	161700	24003583	961	961	961	961	0
234	20241106	161600	24003583	961	961	961	961	0
235	20241106	161500	24003583	961	961	961	961	0
236	20241106	161400	24003583	961	961	961	961	0
237	20241106	161300	24003583	961	961	961	961	0
238	20241106	161200	24003583	961	961	961	961	0
239	20241106	161100	24003583	961	961	961	961	0
240	20241106	161000	24003583	961	961	961	961	0
241	20241106	160900	24003583	961	961	961	961	0
242	20241106	160800	24003583	961	961	961	961	889
243	20241106	160700	24003583	961	961	961	961	0
244	20241106	160600	24003583	961	961	961	961	0
245	20241106	160500	24003583	961	961	961	961	0
246	20241106	160400	24003583	961	961	961	961	0
247	20241106	160300	24003583	961	961	961	961	0
248	20241106	160200	24003583	961	961	961	961	0
249	20241106	160100	24003583	961	961	961	961	0
250	20241106	160000	24003583	961	961	961	961	0
251	20241106	155900	24003583	961	961	961	961	0
252	20241106	155800	24003583	961	961	961	961	0
253	20241106	155700	24003583	961	961	961	961	0
254	20241106	155600	24003583	961	961	961	961	0
255	20241106	155500	24003583	961	961	961	961	0
256	20241106	155400	24003583	961	961	961	961	0
257	20241106	155300	24003583	961	961	961	961	0
258	20241106	155200	24003583	961	961	961	961	0
259	20241106	155100	24003583	961	961	961	961	0
260	20241106	155000	24003583	961	961	961	961	0
261	20241106	154900	24003583	961	961	961	961	0
262	20241106	154800	24003583	961	961	961	961	0
263	20241106	154700	24003583	961	961	961	961	0
264	20241106	154600	24003583	961	961	961	961	0
265	20241106	154500	24003583	961	961	961	961	0
266	20241106	154400	24003583	961	961	961	961	0
267	20241106	154300	24003583	961	961	961	961	0
268	20241106	154200	24003583	961	961	961	961	0
269	20241106	154100	24003583	961	961	961	961	0
270	20241106	154000	24003583	961	961	961	961	0
271	20241106	153900	24003583	961	961	961	961	0
272	20241106	153800	24003583	961	961	961	961	889
273	20241106	153700	24003583	961	961	961	961	0
274	20241106	153600	24003583	961	961	961	961	0
275	20241106	153500	24003583	961	961	961	961	0
276	20241106	153400	24003583	961	961	961	961	0
277	20241106	153300	24003583	961	961	961	961	0
278	20241106	153200	24003583	961	961	961	961	0
279	20241106	153100	24003583	961	961	961	961	0
280	20241106	153000	24003583	961	961	961	961	889
281	20241106	152900	23149254	961	961	961	961	0
282	20241106	152800	23149254	961	961	961	961	0
283	20241106	152700	23149254	961	961	961	961	0
284	20241106	152600	23149254	961	961	961	961	0
285	20241106	152500	23149254	961	961	961	961	0
286	20241106	152400	23149254	961	961	961	961	0
287	20241106	152300	23149254	961	961	961	961	0
288	20241106	152200	23149254	961	961	961	961	0
289	20241106	152100	23149254	961	961	961	961	0
290	20241106	152000	23149254	961	961	961	961	0
291	20241106	151900	23149254	961	961	961	961	0
292	20241106	151800	23149254	961	961	961	961	0
293	20241106	151700	23149254	961	960	961	960	269
294	20241106	151600	22890995	961	961	961	961	0
295	20241106	151500	22890995	961	961	961	961	0
296	20241106	151400	22890995	961	960	961	960	1431
297	20241106	151300	21517234	961	961	961	961	0
298	20241106	151200	21517234	961	961	961	961	0
299	20241106	151100	21517234	961	961	961	961	0
300	20241106	151000	21517234	961	961	961	961	0
301	20241106	150900	21517234	961	961	961	961	0
302	20241106	150800	21517234	961	960	961	960	50
303	20241106	150700	21469233	961	961	961	961	0
304	20241106	150600	21469233	961	961	961	961	26
305	20241106	150500	21444247	962	962	962	962	0
306	20241106	150400	21444247	962	962	962	962	0
307	20241106	150300	21444247	962	961	962	961	1401
308	20241106	150200	20097885	962	962	962	962	200
309	20241106	150100	19905485	962	962	962	962	0
310	20241106	150000	19905485	962	962	962	962	100
311	20241106	145900	19809285	962	962	962	962	0
312	20241106	145800	19809285	962	962	962	962	20
313	20241106	145700	19790045	962	962	962	962	0
314	20241106	145600	19790045	962	962	962	962	15
315	20241106	145500	19775615	961	961	961	961	0
316	20241106	145400	19775615	961	961	961	961	0
317	20241106	145300	19775615	961	961	961	961	100
318	20241106	145200	19679515	962	962	962	962	0
319	20241106	145100	19679515	962	962	962	962	0
320	20241106	145000	19679515	962	962	962	962	0
321	20241106	144900	19679515	962	962	962	962	2
322	20241106	144800	19677591	963	963	963	963	0
323	20241106	144700	19677591	963	963	963	963	0
324	20241106	144600	19677591	963	963	963	963	0
325	20241106	144500	19677591	963	963	963	963	0
326	20241106	144400	19677591	963	963	963	963	0
327	20241106	144300	19677591	963	963	963	963	0
328	20241106	144200	19677591	963	963	963	963	0
329	20241106	144100	19677591	963	963	963	963	0
330	20241106	144000	19677591	963	963	963	963	0
331	20241106	143900	19677591	963	963	963	963	0
332	20241106	143800	19677591	963	963	963	963	1
333	20241106	143700	19676628	961	961	961	961	316
334	20241106	143600	19372952	963	963	963	963	0
335	20241106	143500	19372952	963	963	963	963	0
336	20241106	143400	19372952	963	963	963	963	0
337	20241106	143300	19372952	963	963	963	963	0
338	20241106	143200	19372952	963	963	963	963	0
339	20241106	143100	19372952	963	963	963	963	0
340	20241106	143000	19372952	963	963	963	963	103
341	20241106	142900	19273763	963	963	963	963	34
342	20241106	142800	19241021	963	963	963	963	1
343	20241106	142700	19240058	961	961	961	961	0
344	20241106	142600	19240058	961	961	961	961	20
345	20241106	142500	19220838	963	963	963	963	0
346	20241106	142400	19220838	963	963	963	963	1
347	20241106	142300	19219875	961	961	961	961	0
348	20241106	142200	19219875	961	961	961	961	100
349	20241106	142100	19123775	962	962	962	962	0
350	20241106	142000	19123775	962	962	962	962	8
351	20241106	141900	19116079	961	962	962	961	604
352	20241106	141800	18535034	962	962	962	962	1
353	20241106	141700	18534072	961	961	962	961	201
354	20241106	141600	18340910	962	962	962	962	0
355	20241106	141500	18340910	962	962	962	961	102
356	20241106	141400	18242886	961	961	961	961	0
357	20241106	141300	18242886	961	961	961	961	100
358	20241106	141200	18146786	962	962	962	962	0
359	20241106	141100	18146786	962	962	962	962	3
360	20241106	141000	18143900	962	962	962	962	1
361	20241106	140900	18142938	961	961	961	961	40
362	20241106	140800	18104498	962	962	962	962	0
363	20241106	140700	18104498	962	962	962	962	0
364	20241106	140600	18104498	962	962	962	962	0
365	20241106	140500	18104498	962	962	962	962	0
366	20241106	140400	18104498	962	962	962	962	0
367	20241106	140300	18104498	962	962	962	962	0
368	20241106	140200	18104498	962	962	962	962	0
369	20241106	140100	18104498	962	962	962	962	0
370	20241106	140000	18104498	962	962	962	962	0
371	20241106	135900	18104498	962	962	962	962	0
372	20241106	135800	18104498	962	962	962	962	100
373	20241106	135700	18008298	962	962	962	962	0
374	20241106	135600	18008298	962	962	962	962	0
375	20241106	135500	18008298	962	962	962	962	0
376	20241106	135400	18008298	962	962	962	962	0
377	20241106	135300	18008298	962	962	962	962	0
378	20241106	135200	18008298	962	962	962	962	0
379	20241106	135100	18008298	962	962	962	962	0
380	20241106	135000	18008298	962	962	962	962	10
381	20241106	134900	17998678	962	962	962	962	0
382	20241106	134800	17998678	962	962	962	962	0
383	20241106	134700	17998678	962	962	962	962	0
384	20241106	134600	17998678	962	962	962	962	1
385	20241106	134500	17997716	962	962	962	962	0
386	20241106	134400	17997716	962	962	962	962	0
387	20241106	134300	17997716	962	962	962	962	0
388	20241106	134200	17997716	962	962	962	962	0
389	20241106	134100	17997716	962	962	962	962	1
390	20241106	134000	17996754	961	961	961	961	1000
391	20241106	133900	17035754	962	962	962	962	0
392	20241106	133800	17035754	962	962	962	962	37
393	20241106	133700	17000160	963	963	963	963	0
394	20241106	133600	17000160	963	963	963	963	0
395	20241106	133500	17000160	963	963	963	963	0
396	20241106	133400	17000160	963	963	963	963	0
397	20241106	133300	17000160	963	963	963	963	0
398	20241106	133200	17000160	963	963	963	963	0
399	20241106	133100	17000160	963	963	963	963	0
400	20241106	133000	17000160	963	963	963	963	0
401	20241106	132900	17000160	963	963	963	963	145
402	20241106	132800	16860525	963	963	963	963	0
403	20241106	132700	16860525	963	963	963	963	0
404	20241106	132600	16860525	963	963	963	963	0
405	20241106	132500	16860525	963	963	963	963	0
406	20241106	132400	16860525	963	963	963	963	0
407	20241106	132300	16860525	963	963	963	963	0
408	20241106	132200	16860525	963	963	963	963	0
409	20241106	132100	16860525	963	963	963	963	0
410	20241106	132000	16860525	963	963	963	963	0
411	20241106	131900	16860525	963	963	963	963	13
412	20241106	131800	16848006	963	963	963	963	142
413	20241106	131700	16711260	963	963	963	963	0
414	20241106	131600	16711260	963	963	963	963	0
415	20241106	131500	16711260	963	963	963	963	0
416	20241106	131400	16711260	963	963	963	963	100
417	20241106	131300	16614960	963	963	963	963	400
418	20241106	131200	16229760	961	961	961	961	100
419	20241106	131100	16133660	962	962	962	962	1722
420	20241106	131000	14477096	962	962	962	962	300
421	20241106	130900	14188496	962	962	962	962	0
422	20241106	130800	14188496	962	962	962	962	100
423	20241106	130700	14092296	963	963	963	963	0
424	20241106	130600	14092296	963	963	963	963	0
425	20241106	130500	14092296	963	963	963	963	4
426	20241106	130400	14088444	965	965	965	965	100
427	20241106	130300	13991944	965	965	965	965	1
428	20241106	130200	13990979	963	964	964	963	3632
429	20241106	130100	10489816	964	964	964	964	200
430	20241106	130000	10297016	964	964	964	964	20
431	20241106	125900	10277736	964	964	964	964	0
432	20241106	125800	10277736	964	964	964	964	0
433	20241106	125700	10277736	964	964	964	964	150
434	20241106	125600	10133136	964	964	964	964	0
435	20241106	125500	10133136	964	964	964	964	0
436	20241106	125400	10133136	964	964	964	964	0
437	20241106	125300	10133136	964	964	964	964	3
438	20241106	125200	10130244	964	964	964	964	0
439	20241106	125100	10130244	964	964	964	964	0
440	20241106	125000	10130244	964	964	964	964	520
441	20241106	124900	9628964	964	964	964	964	0
442	20241106	124800	9628964	964	964	964	964	0
443	20241106	124700	9628964	964	964	964	964	0
444	20241106	124600	9628964	964	964	964	964	0
445	20241106	124500	9628964	964	964	964	964	7
446	20241106	124400	9622216	969	969	969	969	0
447	20241106	124300	9622216	969	969	969	969	0
448	20241106	124200	9622216	969	969	969	969	2
449	20241106	124100	9620278	969	969	969	969	0
450	20241106	124000	9620278	969	969	969	969	0
451	20241106	123900	9620278	969	969	969	969	0
452	20241106	123800	9620278	969	969	969	969	0
453	20241106	123700	9620278	969	969	969	969	0
454	20241106	123600	9620278	969	969	969	969	0
455	20241106	123500	9620278	969	969	969	969	0
456	20241106	123400	9620278	969	969	969	969	0
457	20241106	123300	9620278	969	969	969	969	2
458	20241106	123200	9618340	965	965	965	965	0
459	20241106	123100	9618340	965	965	965	965	0
460	20241106	123000	9618340	965	965	965	965	56
461	20241106	122900	9564300	969	969	969	969	0
462	20241106	122800	9564300	969	969	969	969	0
463	20241106	122700	9564300	969	969	969	969	0
464	20241106	122600	9564300	969	969	969	969	66
465	20241106	122500	9500346	969	969	969	969	2
466	20241106	122400	9498408	969	969	969	969	0
467	20241106	122300	9498408	969	969	969	969	0
468	20241106	122200	9498408	969	969	969	969	0
469	20241106	122100	9498408	969	969	969	969	0
470	20241106	122000	9498408	969	969	969	969	0
471	20241106	121900	9498408	969	969	969	969	0
472	20241106	121800	9498408	969	965	969	965	56
473	20241106	121700	9444364	965	965	965	965	0
474	20241106	121600	9444364	965	965	965	965	1
475	20241106	121500	9443399	969	969	969	969	0
476	20241106	121400	9443399	969	969	969	969	0
477	20241106	121300	9443399	969	964	969	964	1735
478	20241106	121200	7770854	964	967	967	964	1789
479	20241106	121100	6045371	971	971	971	971	0
480	20241106	121000	6045371	971	971	971	971	0
481	20241106	120900	6045371	971	971	971	971	0
482	20241106	120800	6045371	971	971	971	971	0
483	20241106	120700	6045371	971	971	971	971	0
484	20241106	120600	6045371	971	971	971	971	0
485	20241106	120500	6045371	971	971	971	971	0
486	20241106	120400	6045371	971	971	971	971	0
487	20241106	120300	6045371	971	971	971	971	0
488	20241106	120200	6045371	971	971	971	971	0
489	20241106	120100	6045371	971	971	971	971	0
490	20241106	120000	6045371	971	971	971	971	0
491	20241106	115900	6045371	971	971	971	971	0
492	20241106	115800	6045371	971	971	971	971	0
493	20241106	115700	6045371	971	971	971	971	0
494	20241106	115600	6045371	971	971	971	971	0
495	20241106	115500	6045371	971	971	971	971	0
496	20241106	115400	6045371	971	971	971	971	1
497	20241106	115300	6044400	965	965	965	965	0
498	20241106	115200	6044400	965	965	965	965	0
499	20241106	115100	6044400	965	965	965	965	0
500	20241106	115000	6044400	965	965	965	965	0
501	20241106	114900	6044400	965	967	967	965	2524
502	20241106	114800	3603840	971	967	971	967	62
503	20241106	114700	3543878	967	967	967	967	0
504	20241106	114600	3543878	967	967	967	967	0
505	20241106	114500	3543878	967	967	967	967	414
506	20241106	114400	3143540	971	971	971	971	0
507	20241106	114300	3143540	971	971	971	971	0
508	20241106	114200	3143540	971	971	971	971	0
509	20241106	114100	3143540	971	971	971	971	0
510	20241106	114000	3143540	971	971	971	971	0
511	20241106	113900	3143540	971	971	971	971	0
512	20241106	113800	3143540	971	971	971	971	0
513	20241106	113700	3143540	971	971	971	971	0
514	20241106	113600	3143540	971	971	971	971	0
515	20241106	113500	3143540	971	971	971	971	0
516	20241106	113400	3143540	971	971	971	971	0
517	20241106	113300	3143540	971	971	971	971	0
518	20241106	113200	3143540	971	971	971	971	0
519	20241106	113100	3143540	971	971	971	971	0
520	20241106	113000	3143540	971	971	971	971	0
521	20241106	112900	3143540	971	971	971	971	0
522	20241106	112800	3143540	971	971	971	971	0
523	20241106	112700	3143540	971	971	971	971	0
524	20241106	112600	3143540	971	971	971	971	0
525	20241106	112500	3143540	971	971	971	971	0
526	20241106	112400	3143540	971	971	971	971	0
527	20241106	112300	3143540	971	971	971	971	0
528	20241106	112200	3143540	971	971	971	971	0
529	20241106	112100	3143540	971	971	971	971	0
530	20241106	112000	3143540	971	971	971	971	0
531	20241106	111900	3143540	971	971	971	971	0
532	20241106	111800	3143540	971	971	971	971	0
533	20241106	111700	3143540	971	971	971	971	0
534	20241106	111600	3143540	971	971	971	971	0
535	20241106	111500	3143540	971	971	971	971	500
536	20241106	111400	2658040	971	971	971	971	1
537	20241106	111300	2657069	971	971	971	971	2
538	20241106	111200	2655127	971	971	971	971	20
539	20241106	111100	2635707	971	971	971	971	0
540	20241106	111000	2635707	971	971	971	971	0
541	20241106	110900	2635707	971	971	971	971	0
542	20241106	110800	2635707	971	971	971	971	0
543	20241106	110700	2635707	971	971	971	971	0
544	20241106	110600	2635707	971	971	971	971	0
545	20241106	110500	2635707	971	971	971	971	0
546	20241106	110400	2635707	971	971	971	971	1
547	20241106	110300	2634736	967	967	967	967	0
548	20241106	110200	2634736	967	967	967	967	15
549	20241106	110100	2620231	967	967	967	967	10
550	20241106	110000	2610561	967	967	967	967	45
551	20241106	105900	2567046	969	969	969	969	0
552	20241106	105800	2567046	969	969	969	969	0
553	20241106	105700	2567046	969	969	969	969	0
554	20241106	105600	2567046	969	969	969	969	1
555	20241106	105500	2566077	972	972	972	972	0
556	20241106	105400	2566077	972	972	972	972	0
557	20241106	105300	2566077	972	972	972	972	0
558	20241106	105200	2566077	972	972	972	972	0
559	20241106	105100	2566077	972	972	972	972	0
560	20241106	105000	2566077	972	972	972	972	0
561	20241106	104900	2566077	972	972	972	972	0
562	20241106	104800	2566077	972	972	972	972	0
563	20241106	104700	2566077	972	972	972	972	0
564	20241106	104600	2566077	972	972	972	972	0
565	20241106	104500	2566077	972	972	972	972	0
566	20241106	104400	2566077	972	972	972	972	0
567	20241106	104300	2566077	972	972	972	972	0
568	20241106	104200	2566077	972	972	972	972	0
569	20241106	104100	2566077	972	972	972	972	0
570	20241106	104000	2566077	972	972	972	972	0
571	20241106	103900	2566077	972	972	972	972	0
572	20241106	103800	2566077	972	972	972	972	16
573	20241106	103700	2550525	972	972	972	972	0
574	20241106	103600	2550525	972	972	972	972	0
575	20241106	103500	2550525	972	972	972	972	20
576	20241106	103400	2531085	972	972	972	972	0
577	20241106	103300	2531085	972	972	972	972	0
578	20241106	103200	2531085	972	972	972	972	0
579	20241106	103100	2531085	972	972	972	972	0
580	20241106	103000	2531085	972	972	972	972	0
581	20241106	102900	2531085	972	972	972	972	395
582	20241106	102800	2147145	972	972	972	972	0
583	20241106	102700	2147145	972	972	972	972	0
584	20241106	102600	2147145	972	972	972	972	10
585	20241106	102500	2137425	972	972	972	972	0
586	20241106	102400	2137425	972	972	972	972	0
587	20241106	102300	2137425	972	972	972	972	0
588	20241106	102200	2137425	972	972	972	972	0
589	20241106	102100	2137425	972	972	972	972	0
590	20241106	102000	2137425	972	972	972	972	0
591	20241106	101900	2137425	972	972	972	972	0
592	20241106	101800	2137425	972	972	972	972	0
593	20241106	101700	2137425	972	972	972	972	0
594	20241106	101600	2137425	972	972	972	972	0
595	20241106	101500	2137425	972	972	972	972	0
596	20241106	101400	2137425	972	972	972	972	0
597	20241106	101300	2137425	972	972	972	972	0
598	20241106	101200	2137425	972	972	972	972	0
599	20241106	101100	2137425	972	972	972	972	0
600	20241106	101000	2137425	972	972	972	972	0
601	20241106	100900	2137425	972	972	972	972	10
602	20241106	100800	2127705	972	972	972	972	0
603	20241106	100700	2127705	972	972	972	972	0
604	20241106	100600	2127705	972	972	972	972	8
605	20241106	100500	2119929	972	972	972	972	10
606	20241106	100400	2110209	972	972	972	972	0
607	20241106	100300	2110209	972	972	972	972	0
608	20241106	100200	2110209	972	972	972	972	5
609	20241106	100100	2105349	972	972	972	972	0
610	20241106	100000	2105349	972	972	972	972	0
611	20241106	095900	2105349	972	972	972	972	2
612	20241106	095800	2103405	973	973	973	973	0
613	20241106	095700	2103405	973	968	973	968	53
614	20241106	095600	2052086	973	973	973	973	5
615	20241106	095500	2047221	968	971	971	968	200
616	20241106	095400	1853615	973	973	973	973	0
617	20241106	095300	1853615	973	973	973	973	0
618	20241106	095200	1853615	973	973	973	973	0
619	20241106	095100	1853615	973	973	973	973	0
620	20241106	095000	1853615	973	973	973	973	1
621	20241106	094900	1852642	972	972	972	972	0
622	20241106	094800	1852642	972	973	973	972	6
623	20241106	094700	1846805	973	973	973	973	0
624	20241106	094600	1846805	973	973	973	973	0
625	20241106	094500	1846805	973	973	973	973	0
626	20241106	094400	1846805	973	973	973	973	22
627	20241106	094300	1825399	973	973	973	973	2
628	20241106	094200	1823453	970	973	973	970	33
629	20241106	094100	1791431	973	972	973	972	1000
630	20241106	094000	818641	973	973	973	973	0
631	20241106	093900	818641	973	973	973	973	0
632	20241106	093800	818641	973	973	973	973	0
633	20241106	093700	818641	973	973	973	973	4
634	20241106	093600	814749	973	973	973	973	0
635	20241106	093500	814749	973	973	973	973	0
636	20241106	093400	814749	973	973	973	973	0
637	20241106	093300	814749	973	973	973	973	0
638	20241106	093200	814749	973	973	973	973	0
639	20241106	093100	814749	973	973	973	973	1
640	20241106	093000	813776	970	971	971	970	60
641	20241106	092900	755527	973	973	973	973	1
642	20241106	092800	754554	971	973	973	971	11
643	20241106	092700	743853	973	973	973	973	0
644	20241106	092600	743853	973	973	973	973	1
645	20241106	092500	742880	973	973	973	973	0
646	20241106	092400	742880	973	973	973	973	0
647	20241106	092300	742880	973	973	973	973	0
648	20241106	092200	742880	973	973	973	973	0
649	20241106	092100	742880	973	973	973	973	0
650	20241106	092000	742880	973	973	973	973	1
651	20241106	091900	741907	973	973	973	973	0
652	20241106	091800	741907	973	971	973	971	133
653	20241106	091700	612672	970	970	970	970	400
654	20241106	091600	224672	971	971	971	971	0
655	20241106	091500	224672	971	971	971	971	0
656	20241106	091400	224672	971	971	971	971	0
657	20241106	091300	224672	971	971	971	971	0
658	20241106	091200	224672	971	971	971	971	0
659	20241106	091100	224672	971	971	971	971	0
660	20241106	091000	224672	971	971	971	971	0
661	20241106	090900	224672	971	971	971	971	0
662	20241106	090800	224672	971	971	971	971	0
663	20241106	090700	224672	971	971	971	971	0
664	20241106	090600	224672	971	971	971	971	0
665	20241106	090500	224672	971	968	971	968	201
666	20241106	090400	30101	971	971	971	971	0
667	20241106	090300	30101	971	971	971	971	1
668	20241106	090200	29130	971	971	971	971	0
669	20241106	090100	29130	971	971	971	971	0
670	20241106	090000	29130	971	971	971	971	30