KissMeData/002870/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183800	49165655	935	935	935	935	774
3	20241105	183700	49165655	935	935	935	935	0
4	20241105	183600	49165655	935	935	935	935	0
5	20241105	183500	49165655	935	935	935	935	0
6	20241105	183400	49165655	935	935	935	935	0
7	20241105	183300	49165655	935	935	935	935	0
8	20241105	183200	49165655	935	935	935	935	0
9	20241105	183100	49165655	935	935	935	935	0
10	20241105	183000	49165655	935	935	935	935	0
11	20241105	182900	49165655	935	935	935	935	0
12	20241105	182800	49165655	935	935	935	935	0
13	20241105	182700	49165655	935	935	935	935	0
14	20241105	182600	49165655	935	935	935	935	0
15	20241105	182500	49165655	935	935	935	935	0
16	20241105	182400	49165655	935	935	935	935	0
17	20241105	182300	49165655	935	935	935	935	0
18	20241105	182200	49165655	935	935	935	935	0
19	20241105	182100	49165655	935	935	935	935	0
20	20241105	182000	49165655	935	935	935	935	0
21	20241105	181900	49165655	935	935	935	935	0
22	20241105	181800	49165655	935	935	935	935	0
23	20241105	181700	49165655	935	935	935	935	0
24	20241105	181600	49165655	935	935	935	935	0
25	20241105	181500	49165655	935	935	935	935	0
26	20241105	181400	49165655	935	935	935	935	0
27	20241105	181300	49165655	935	935	935	935	0
28	20241105	181200	49165655	935	935	935	935	0
29	20241105	181100	49165655	935	935	935	935	0
30	20241105	181000	49165655	935	935	935	935	0
31	20241105	180900	49165655	935	935	935	935	0
32	20241105	180800	49165655	935	935	935	935	774
33	20241105	180700	49165655	935	935	935	935	0
34	20241105	180600	49165655	935	935	935	935	0
35	20241105	180500	49165655	935	935	935	935	0
36	20241105	180400	49165655	935	935	935	935	0
37	20241105	180300	49165655	935	935	935	935	0
38	20241105	180200	49165655	935	935	935	935	0
39	20241105	180100	49165655	935	935	935	935	0
40	20241105	180000	49165655	935	935	935	935	0
41	20241105	175900	49165655	935	935	935	935	0
42	20241105	175800	49165655	935	935	935	935	0
43	20241105	175700	49165655	935	935	935	935	0
44	20241105	175600	49165655	935	935	935	935	0
45	20241105	175500	49165655	935	935	935	935	0
46	20241105	175400	49165655	935	935	935	935	0
47	20241105	175300	49165655	935	935	935	935	0
48	20241105	175200	49165655	935	935	935	935	0
49	20241105	175100	49165655	935	935	935	935	0
50	20241105	175000	49165655	935	935	935	935	0
51	20241105	174900	49165655	935	935	935	935	0
52	20241105	174800	49165655	935	935	935	935	0
53	20241105	174700	49165655	935	935	935	935	0
54	20241105	174600	49165655	935	935	935	935	0
55	20241105	174500	49165655	935	935	935	935	0
56	20241105	174400	49165655	935	935	935	935	0
57	20241105	174300	49165655	935	935	935	935	0
58	20241105	174200	49165655	935	935	935	935	0
59	20241105	174100	49165655	935	935	935	935	0
60	20241105	174000	49165655	935	935	935	935	0
61	20241105	173900	49165655	935	935	935	935	0
62	20241105	173800	49165655	935	935	935	935	774
63	20241105	173700	49165655	935	935	935	935	0
64	20241105	173600	49165655	935	935	935	935	0
65	20241105	173500	49165655	935	935	935	935	0
66	20241105	173400	49165655	935	935	935	935	0
67	20241105	173300	49165655	935	935	935	935	0
68	20241105	173200	49165655	935	935	935	935	0
69	20241105	173100	49165655	935	935	935	935	0
70	20241105	173000	49165655	935	935	935	935	0
71	20241105	172900	49165655	935	935	935	935	0
72	20241105	172800	49165655	935	935	935	935	0
73	20241105	172700	49165655	935	935	935	935	0
74	20241105	172600	49165655	935	935	935	935	0
75	20241105	172500	49165655	935	935	935	935	0
76	20241105	172400	49165655	935	935	935	935	0
77	20241105	172300	49165655	935	935	935	935	0
78	20241105	172200	49165655	935	935	935	935	0
79	20241105	172100	49165655	935	935	935	935	0
80	20241105	172000	49165655	935	935	935	935	0
81	20241105	171900	49165655	935	935	935	935	0
82	20241105	171800	49165655	935	935	935	935	0
83	20241105	171700	49165655	935	935	935	935	0
84	20241105	171600	49165655	935	935	935	935	0
85	20241105	171500	49165655	935	935	935	935	0
86	20241105	171400	49165655	935	935	935	935	0
87	20241105	171300	49165655	935	935	935	935	0
88	20241105	171200	49165655	935	935	935	935	0
89	20241105	171100	49165655	935	935	935	935	0
90	20241105	171000	49165655	935	935	935	935	0
91	20241105	170900	49165655	935	935	935	935	0
92	20241105	170800	49165655	935	935	935	935	774
93	20241105	170700	49165655	935	935	935	935	0
94	20241105	170600	49165655	935	935	935	935	0
95	20241105	170500	49165655	935	935	935	935	0
96	20241105	170400	49165655	935	935	935	935	0
97	20241105	170300	49165655	935	935	935	935	0
98	20241105	170200	49165655	935	935	935	935	0
99	20241105	170100	49165655	935	935	935	935	0
100	20241105	170000	49165655	935	935	935	935	0
101	20241105	165900	49165655	935	935	935	935	0
102	20241105	165800	49165655	935	935	935	935	0
103	20241105	165700	49165655	935	935	935	935	0
104	20241105	165600	49165655	935	935	935	935	0
105	20241105	165500	49165655	935	935	935	935	0
106	20241105	165400	49165655	935	935	935	935	0
107	20241105	165300	49165655	935	935	935	935	0
108	20241105	165200	49165655	935	935	935	935	0
109	20241105	165100	49165655	935	935	935	935	0
110	20241105	165000	49165655	935	935	935	935	0
111	20241105	164900	49165655	935	935	935	935	0
112	20241105	164800	49165655	935	935	935	935	0
113	20241105	164700	49165655	935	935	935	935	0
114	20241105	164600	49165655	935	935	935	935	0
115	20241105	164500	49165655	935	935	935	935	0
116	20241105	164400	49165655	935	935	935	935	0
117	20241105	164300	49165655	935	935	935	935	0
118	20241105	164200	49165655	935	935	935	935	0
119	20241105	164100	49165655	935	935	935	935	0
120	20241105	164000	49165655	935	935	935	935	0
121	20241105	163900	49165655	935	935	935	935	0
122	20241105	163800	49165655	935	935	935	935	774
123	20241105	163700	49165655	935	935	935	935	0
124	20241105	163600	49165655	935	935	935	935	0
125	20241105	163500	49165655	935	935	935	935	0
126	20241105	163400	49165655	935	935	935	935	0
127	20241105	163300	49165655	935	935	935	935	0
128	20241105	163200	49165655	935	935	935	935	0
129	20241105	163100	49165655	935	935	935	935	0
130	20241105	163000	49165655	935	935	935	935	0
131	20241105	162900	49165655	935	935	935	935	0
132	20241105	162800	49165655	935	935	935	935	0
133	20241105	162700	49165655	935	935	935	935	0
134	20241105	162600	49165655	935	935	935	935	0
135	20241105	162500	49165655	935	935	935	935	0
136	20241105	162400	49165655	935	935	935	935	0
137	20241105	162300	49165655	935	935	935	935	0
138	20241105	162200	49165655	935	935	935	935	0
139	20241105	162100	49165655	935	935	935	935	0
140	20241105	162000	49165655	935	935	935	935	0
141	20241105	161900	49165655	935	935	935	935	0
142	20241105	161800	49165655	935	935	935	935	0
143	20241105	161700	49165655	935	935	935	935	0
144	20241105	161600	49165655	935	935	935	935	0
145	20241105	161500	49165655	935	935	935	935	0
146	20241105	161400	49165655	935	935	935	935	0
147	20241105	161300	49165655	935	935	935	935	0
148	20241105	161200	49165655	935	935	935	935	0
149	20241105	161100	49165655	935	935	935	935	0
150	20241105	161000	49165655	935	935	935	935	0
151	20241105	160900	49165655	935	935	935	935	0
152	20241105	160800	49165655	935	935	935	935	774
153	20241105	160700	49165655	935	935	935	935	0
154	20241105	160600	49165655	935	935	935	935	0
155	20241105	160500	49165655	935	935	935	935	0
156	20241105	160400	49165655	935	935	935	935	0
157	20241105	160300	49165655	935	935	935	935	0
158	20241105	160200	49165655	935	935	935	935	0
159	20241105	160100	49165655	935	935	935	935	0
160	20241105	160000	49165655	935	935	935	935	0
161	20241105	155900	49165655	935	935	935	935	0
162	20241105	155800	49165655	935	935	935	935	0
163	20241105	155700	49165655	935	935	935	935	0
164	20241105	155600	49165655	935	935	935	935	0
165	20241105	155500	49165655	935	935	935	935	0
166	20241105	155400	49165655	935	935	935	935	0
167	20241105	155300	49165655	935	935	935	935	0
168	20241105	155200	49165655	935	935	935	935	0
169	20241105	155100	49165655	935	935	935	935	0
170	20241105	155000	49165655	935	935	935	935	0
171	20241105	154900	49165655	935	935	935	935	0
172	20241105	154800	49165655	935	935	935	935	0
173	20241105	154700	49165655	935	935	935	935	0
174	20241105	154600	49165655	935	935	935	935	0
175	20241105	154500	49165655	935	935	935	935	0
176	20241105	154400	49165655	935	935	935	935	0
177	20241105	154300	49165655	935	935	935	935	0
178	20241105	154200	49165655	935	935	935	935	0
179	20241105	154100	49165655	935	935	935	935	0
180	20241105	154000	49165655	935	935	935	935	0
181	20241105	153900	49165655	935	935	935	935	0
182	20241105	153800	49165655	935	935	935	935	774
183	20241105	153700	49165655	935	935	935	935	0
184	20241105	153600	49165655	935	935	935	935	0
185	20241105	153500	49165655	935	935	935	935	0
186	20241105	153400	49165655	935	935	935	935	0
187	20241105	153300	49165655	935	935	935	935	0
188	20241105	153200	49165655	935	935	935	935	0
189	20241105	153100	49165655	935	935	935	935	0
190	20241105	153000	49165655	935	935	935	935	774
191	20241105	152900	48441965	933	933	933	933	0
192	20241105	152800	48441965	933	933	933	933	0
193	20241105	152700	48441965	933	933	933	933	0
194	20241105	152600	48441965	933	933	933	933	0
195	20241105	152500	48441965	933	933	933	933	0
196	20241105	152400	48441965	933	933	933	933	0
197	20241105	152300	48441965	933	933	933	933	0
198	20241105	152200	48441965	933	933	933	933	0
199	20241105	152100	48441965	933	933	933	933	0
200	20241105	152000	48441965	933	933	933	933	0
201	20241105	151900	48441965	933	927	933	924	153
202	20241105	151800	48300130	933	933	933	933	0
203	20241105	151700	48300130	933	933	933	933	89
204	20241105	151600	48217093	936	936	936	936	0
205	20241105	151500	48217093	936	936	936	936	0
206	20241105	151400	48217093	936	936	936	936	0
207	20241105	151300	48217093	936	936	936	936	1
208	20241105	151200	48216157	936	933	936	925	253
209	20241105	151100	47980056	933	933	933	933	0
210	20241105	151000	47980056	933	941	941	933	164
211	20241105	150900	47826532	941	941	941	941	0
212	20241105	150800	47826532	941	933	941	933	975
213	20241105	150700	46916529	944	944	944	944	0
214	20241105	150600	46916529	944	943	944	943	35
215	20241105	150500	46883490	944	933	944	933	172
216	20241105	150400	46721137	933	944	944	933	2
217	20241105	150300	46719260	935	935	935	935	1
218	20241105	150200	46718325	944	934	944	934	10
219	20241105	150100	46708918	925	937	937	925	10
220	20241105	150000	46699626	947	947	947	947	0
221	20241105	145900	46699626	947	939	947	933	198
222	20241105	145800	46514519	949	940	949	940	2271
223	20241105	145700	44371432	940	934	940	934	100
224	20241105	145600	44277586	933	925	933	925	8341
225	20241105	145500	36528878	924	924	924	924	600
226	20241105	145400	35974478	924	924	924	924	0
227	20241105	145300	35974478	924	924	924	924	0
228	20241105	145200	35974478	924	924	924	924	0
229	20241105	145100	35974478	924	924	924	924	0
230	20241105	145000	35974478	924	924	924	924	1787
231	20241105	144900	34323290	924	924	924	924	1
232	20241105	144800	34322366	922	922	922	922	0
233	20241105	144700	34322366	922	922	922	922	0
234	20241105	144600	34322366	922	922	922	922	0
235	20241105	144500	34322366	922	923	923	922	30
236	20241105	144400	34294686	923	923	923	923	20
237	20241105	144300	34276226	924	924	924	924	3
238	20241105	144200	34273454	924	924	924	924	0
239	20241105	144100	34273454	924	924	924	924	0
240	20241105	144000	34273454	924	924	924	924	0
241	20241105	143900	34273454	924	924	924	924	0
242	20241105	143800	34273454	924	924	924	924	0
243	20241105	143700	34273454	924	924	924	924	0
244	20241105	143600	34273454	924	918	924	918	67
245	20241105	143500	34211942	924	924	924	924	723
246	20241105	143400	33543890	924	924	924	924	0
247	20241105	143300	33543890	924	924	924	924	0
248	20241105	143200	33543890	924	924	924	924	0
249	20241105	143100	33543890	924	924	924	924	0
250	20241105	143000	33543890	924	924	924	924	0
251	20241105	142900	33543890	924	924	924	924	1
252	20241105	142800	33542966	923	923	923	923	0
253	20241105	142700	33542966	923	923	923	923	0
254	20241105	142600	33542966	923	922	923	922	200
255	20241105	142500	33358367	922	922	922	922	0
256	20241105	142400	33358367	922	922	922	922	0
257	20241105	142300	33358367	922	922	922	922	4
258	20241105	142200	33354679	918	918	918	918	0
259	20241105	142100	33354679	918	918	918	918	0
260	20241105	142000	33354679	918	920	920	918	1967
261	20241105	141900	31546642	920	921	921	920	764
262	20241105	141800	30843262	922	922	922	922	0
263	20241105	141700	30843262	922	922	922	922	40
264	20241105	141600	30806382	924	924	924	924	0
265	20241105	141500	30806382	924	924	924	924	0
266	20241105	141400	30806382	924	924	924	924	0
267	20241105	141300	30806382	924	924	924	924	0
268	20241105	141200	30806382	924	924	924	924	0
269	20241105	141100	30806382	924	924	924	924	0
270	20241105	141000	30806382	924	924	924	924	0
271	20241105	140900	30806382	924	924	924	924	0
272	20241105	140800	30806382	924	924	924	924	0
273	20241105	140700	30806382	924	924	924	924	0
274	20241105	140600	30806382	924	924	924	924	0
275	20241105	140500	30806382	924	924	924	924	0
276	20241105	140400	30806382	924	924	924	924	0
277	20241105	140300	30806382	924	924	924	924	0
278	20241105	140200	30806382	924	924	924	924	0
279	20241105	140100	30806382	924	922	924	922	3
280	20241105	140000	30803614	924	924	924	924	0
281	20241105	135900	30803614	924	924	924	924	280
282	20241105	135800	30544894	924	924	924	924	200
283	20241105	135700	30360094	924	924	924	924	0
284	20241105	135600	30360094	924	924	924	924	0
285	20241105	135500	30360094	924	922	924	922	510
286	20241105	135400	29889872	921	921	921	921	0
287	20241105	135300	29889872	921	921	921	921	0
288	20241105	135200	29889872	921	921	921	921	0
289	20241105	135100	29889872	921	921	921	921	53
290	20241105	135000	29841059	922	922	922	922	0
291	20241105	134900	29841059	922	922	922	922	0
292	20241105	134800	29841059	922	922	922	922	0
293	20241105	134700	29841059	922	922	922	922	0
294	20241105	134600	29841059	922	922	922	922	0
295	20241105	134500	29841059	922	922	922	922	0
296	20241105	134400	29841059	922	922	922	922	0
297	20241105	134300	29841059	922	922	922	922	2
298	20241105	134200	29839215	922	922	922	922	0
299	20241105	134100	29839215	922	922	922	922	0
300	20241105	134000	29839215	922	922	922	922	0
301	20241105	133900	29839215	922	922	922	922	0
302	20241105	133800	29839215	922	923	923	922	150
303	20241105	133700	29700815	918	918	918	918	0
304	20241105	133600	29700815	918	918	918	918	0
305	20241105	133500	29700815	918	918	918	918	0
306	20241105	133400	29700815	918	918	918	918	0
307	20241105	133300	29700815	918	918	918	918	2
308	20241105	133200	29698979	918	918	918	918	0
309	20241105	133100	29698979	918	920	920	918	3900
310	20241105	133000	26114278	921	923	923	921	408
311	20241105	132900	25737719	923	923	923	923	0
312	20241105	132800	25737719	923	923	923	923	0
313	20241105	132700	25737719	923	923	923	923	145
314	20241105	132600	25603884	924	924	924	924	0
315	20241105	132500	25603884	924	924	924	924	0
316	20241105	132400	25603884	924	924	924	924	0
317	20241105	132300	25603884	924	924	924	924	0
318	20241105	132200	25603884	924	924	924	924	100
319	20241105	132100	25511484	923	923	923	923	79
320	20241105	132000	25438567	923	923	923	923	1
321	20241105	131900	25437644	922	922	922	922	431
322	20241105	131800	25040262	923	923	923	923	0
323	20241105	131700	25040262	923	923	923	923	0
324	20241105	131600	25040262	923	923	923	923	50
325	20241105	131500	24994112	924	924	924	924	1
326	20241105	131400	24993188	920	920	920	920	1116
327	20241105	131300	23966468	920	920	920	920	0
328	20241105	131200	23966468	920	921	921	920	1116
329	20241105	131100	22939699	920	920	920	920	0
330	20241105	131000	22939699	920	920	920	920	0
331	20241105	130900	22939699	920	920	920	920	0
332	20241105	130800	22939699	920	920	920	920	0
333	20241105	130700	22939699	920	920	920	920	0
334	20241105	130600	22939699	920	920	920	920	0
335	20241105	130500	22939699	920	920	920	920	670
336	20241105	130400	22323299	920	924	924	920	1540
337	20241105	130300	20905007	924	924	924	924	0
338	20241105	130200	20905007	924	924	924	924	0
339	20241105	130100	20905007	924	924	924	924	0
340	20241105	130000	20905007	924	924	924	924	0
341	20241105	125900	20905007	924	924	924	924	0
342	20241105	125800	20905007	924	924	924	924	0
343	20241105	125700	20905007	924	923	924	923	49
344	20241105	125600	20859779	923	923	923	923	0
345	20241105	125500	20859779	923	923	923	923	0
346	20241105	125400	20859779	923	923	923	923	0
347	20241105	125300	20859779	923	923	923	923	0
348	20241105	125200	20859779	923	923	923	923	0
349	20241105	125100	20859779	923	923	923	923	52
350	20241105	125000	20811783	924	924	924	924	0
351	20241105	124900	20811783	924	924	924	924	0
352	20241105	124800	20811783	924	924	924	924	0
353	20241105	124700	20811783	924	924	924	924	0
354	20241105	124600	20811783	924	924	924	924	0
355	20241105	124500	20811783	924	924	924	924	0
356	20241105	124400	20811783	924	924	924	924	0
357	20241105	124300	20811783	924	924	924	924	0
358	20241105	124200	20811783	924	924	924	924	0
359	20241105	124100	20811783	924	924	924	924	0
360	20241105	124000	20811783	924	924	924	924	0
361	20241105	123900	20811783	924	924	924	924	0
362	20241105	123800	20811783	924	924	924	924	0
363	20241105	123700	20811783	924	924	924	924	0
364	20241105	123600	20811783	924	924	924	924	0
365	20241105	123500	20811783	924	923	924	923	2
366	20241105	123400	20809936	922	922	922	922	0
367	20241105	123300	20809936	922	922	922	922	0
368	20241105	123200	20809936	922	922	922	922	300
369	20241105	123100	20533336	922	922	922	922	0
370	20241105	123000	20533336	922	922	922	922	0
371	20241105	122900	20533336	922	922	922	922	0
372	20241105	122800	20533336	922	922	922	922	0
373	20241105	122700	20533336	922	922	922	922	0
374	20241105	122600	20533336	922	922	922	922	18
375	20241105	122500	20516740	922	922	922	922	0
376	20241105	122400	20516740	922	922	922	922	0
377	20241105	122300	20516740	922	922	922	922	0
378	20241105	122200	20516740	922	922	922	922	300
379	20241105	122100	20240140	922	922	922	922	151
380	20241105	122000	20100918	922	922	922	922	2
381	20241105	121900	20099074	920	920	920	920	0
382	20241105	121800	20099074	920	920	920	920	0
383	20241105	121700	20099074	920	920	920	920	0
384	20241105	121600	20099074	920	920	920	920	0
385	20241105	121500	20099074	920	920	920	920	4
386	20241105	121400	20095394	920	920	920	920	0
387	20241105	121300	20095394	920	920	920	920	0
388	20241105	121200	20095394	920	920	920	920	0
389	20241105	121100	20095394	920	920	920	920	0
390	20241105	121000	20095394	920	920	920	920	0
391	20241105	120900	20095394	920	920	920	920	0
392	20241105	120800	20095394	920	920	920	920	0
393	20241105	120700	20095394	920	920	920	920	0
394	20241105	120600	20095394	920	920	920	920	0
395	20241105	120500	20095394	920	920	920	920	0
396	20241105	120400	20095394	920	921	923	920	171
397	20241105	120300	19937944	921	921	921	921	10
398	20241105	120200	19928734	921	921	921	921	0
399	20241105	120100	19928734	921	921	921	921	0
400	20241105	120000	19928734	921	921	921	921	10
401	20241105	115900	19919524	921	921	921	921	0
402	20241105	115800	19919524	921	921	921	921	20
403	20241105	115700	19901104	921	921	921	921	20
404	20241105	115600	19882684	923	923	923	923	0
405	20241105	115500	19882684	923	923	923	923	0
406	20241105	115400	19882684	923	923	923	923	0
407	20241105	115300	19882684	923	923	923	923	0
408	20241105	115200	19882684	923	923	923	923	0
409	20241105	115100	19882684	923	923	923	923	0
410	20241105	115000	19882684	923	923	923	923	0
411	20241105	114900	19882684	923	923	923	923	0
412	20241105	114800	19882684	923	923	923	923	2
413	20241105	114700	19880838	924	921	924	921	249
414	20241105	114600	19650952	922	922	922	922	0
415	20241105	114500	19650952	922	922	922	922	1
416	20241105	114400	19650030	919	920	920	919	100
417	20241105	114300	19558080	920	920	920	920	0
418	20241105	114200	19558080	920	920	920	920	150
419	20241105	114100	19420080	920	923	923	920	200
420	20241105	114000	19235780	924	924	924	924	0
421	20241105	113900	19235780	924	922	924	921	101
422	20241105	113800	19142706	923	924	924	923	138
423	20241105	113700	19015282	924	924	924	924	0
424	20241105	113600	19015282	924	924	924	924	0
425	20241105	113500	19015282	924	924	924	924	0
426	20241105	113400	19015282	924	924	924	924	0
427	20241105	113300	19015282	924	924	924	924	0
428	20241105	113200	19015282	924	924	924	924	0
429	20241105	113100	19015282	924	924	924	924	0
430	20241105	113000	19015282	924	924	924	924	0
431	20241105	112900	19015282	924	924	924	924	0
432	20241105	112800	19015282	924	924	924	924	0
433	20241105	112700	19015282	924	924	924	924	0
434	20241105	112600	19015282	924	924	924	924	0
435	20241105	112500	19015282	924	924	924	924	0
436	20241105	112400	19015282	924	924	924	924	0
437	20241105	112300	19015282	924	924	924	924	0
438	20241105	112200	19015282	924	924	924	924	0
439	20241105	112100	19015282	924	924	924	924	0
440	20241105	112000	19015282	924	919	924	918	1560
441	20241105	111900	17583092	925	925	925	925	0
442	20241105	111800	17583092	925	925	925	925	0
443	20241105	111700	17583092	925	925	925	925	0
444	20241105	111600	17583092	925	925	925	925	0
445	20241105	111500	17583092	925	925	925	925	0
446	20241105	111400	17583092	925	925	925	925	0
447	20241105	111300	17583092	925	925	925	925	0
448	20241105	111200	17583092	925	925	925	925	0
449	20241105	111100	17583092	925	925	925	925	0
450	20241105	111000	17583092	925	925	925	925	0
451	20241105	110900	17583092	925	925	925	925	0
452	20241105	110800	17583092	925	925	925	925	2
453	20241105	110700	17581242	919	919	919	919	0
454	20241105	110600	17581242	919	919	919	919	0
455	20241105	110500	17581242	919	919	919	919	0
456	20241105	110400	17581242	919	919	919	919	348
457	20241105	110300	17261430	925	925	925	925	0
458	20241105	110200	17261430	925	925	925	925	0
459	20241105	110100	17261430	925	925	925	925	0
460	20241105	110000	17261430	925	925	925	925	0
461	20241105	105900	17261430	925	925	925	925	0
462	20241105	105800	17261430	925	925	925	925	0
463	20241105	105700	17261430	925	925	925	925	0
464	20241105	105600	17261430	925	925	925	925	0
465	20241105	105500	17261430	925	919	925	919	46
466	20241105	105400	17219150	925	925	925	925	1
467	20241105	105300	17218225	919	919	919	919	413
468	20241105	105200	16838678	925	925	925	925	44
469	20241105	105100	16797978	925	925	925	925	0
470	20241105	105000	16797978	925	925	925	925	0
471	20241105	104900	16797978	925	925	925	925	0
472	20241105	104800	16797978	925	925	925	925	0
473	20241105	104700	16797978	925	925	925	925	0
474	20241105	104600	16797978	925	925	925	925	0
475	20241105	104500	16797978	925	925	925	925	0
476	20241105	104400	16797978	925	925	925	925	500
477	20241105	104300	16335478	925	925	925	925	0
478	20241105	104200	16335478	925	925	925	925	0
479	20241105	104100	16335478	925	925	925	925	1
480	20241105	104000	16334553	924	924	924	924	0
481	20241105	103900	16334553	924	924	924	924	0
482	20241105	103800	16334553	924	924	924	924	0
483	20241105	103700	16334553	924	924	924	924	0
484	20241105	103600	16334553	924	924	924	924	0
485	20241105	103500	16334553	924	924	924	924	0
486	20241105	103400	16334553	924	924	924	924	0
487	20241105	103300	16334553	924	924	924	924	0
488	20241105	103200	16334553	924	924	924	924	218
489	20241105	103100	16133121	919	919	919	919	500
490	20241105	103000	15673621	924	924	924	924	0
491	20241105	102900	15673621	924	919	924	919	113
492	20241105	102800	15569769	924	924	924	924	1
493	20241105	102700	15568845	918	918	918	918	0
494	20241105	102600	15568845	918	918	918	918	0
495	20241105	102500	15568845	918	918	918	918	0
496	20241105	102400	15568845	918	918	918	918	10
497	20241105	102300	15559665	918	918	918	918	0
498	20241105	102200	15559665	918	918	918	918	0
499	20241105	102100	15559665	918	918	918	918	52
500	20241105	102000	15511929	928	928	928	928	0
501	20241105	101900	15511929	928	927	928	927	50
502	20241105	101800	15465555	928	928	928	928	0
503	20241105	101700	15465555	928	928	928	928	0
504	20241105	101600	15465555	928	928	928	928	0
505	20241105	101500	15465555	928	926	928	926	2
506	20241105	101400	15463701	917	917	917	917	0
507	20241105	101300	15463701	917	917	917	917	110
508	20241105	101200	15362831	928	928	928	928	0
509	20241105	101100	15362831	928	928	928	928	0
510	20241105	101000	15362831	928	928	928	928	0
511	20241105	100900	15362831	928	928	928	928	0
512	20241105	100800	15362831	928	928	928	928	0
513	20241105	100700	15362831	928	928	928	928	0
514	20241105	100600	15362831	928	928	928	928	0
515	20241105	100500	15362831	928	927	928	927	56
516	20241105	100400	15310913	927	927	927	927	0
517	20241105	100300	15310913	927	927	927	927	0
518	20241105	100200	15310913	927	925	927	925	20
519	20241105	100100	15292380	915	915	915	915	11
520	20241105	100000	15282315	915	915	915	915	0
521	20241105	095900	15282315	915	922	922	915	2000
522	20241105	095800	13441344	928	928	928	928	0
523	20241105	095700	13441344	928	928	928	928	2
524	20241105	095600	13439488	928	928	928	928	1
525	20241105	095500	13438560	923	924	924	923	2012
526	20241105	095400	11581472	922	923	923	922	2
527	20241105	095300	11579627	924	924	924	924	0
528	20241105	095200	11579627	924	924	924	924	0
529	20241105	095100	11579627	924	924	924	924	0
530	20241105	095000	11579627	924	929	929	924	6
531	20241105	094900	11574068	929	929	929	929	0
532	20241105	094800	11574068	929	929	929	929	0
533	20241105	094700	11574068	929	929	929	929	0
534	20241105	094600	11574068	929	929	929	929	0
535	20241105	094500	11574068	929	929	929	929	0
536	20241105	094400	11574068	929	929	929	929	0
537	20241105	094300	11574068	929	929	929	929	0
538	20241105	094200	11574068	929	929	929	929	4
539	20241105	094100	11570352	929	929	929	929	0
540	20241105	094000	11570352	929	922	929	922	46
541	20241105	093900	11527865	920	918	920	918	1510
542	20241105	093800	10138685	920	920	920	920	0
543	20241105	093700	10138685	920	920	920	920	60
544	20241105	093600	10083485	920	920	920	920	3
545	20241105	093500	10080725	920	920	920	920	4
546	20241105	093400	10077045	918	918	918	918	0
547	20241105	093300	10077045	918	918	918	918	0
548	20241105	093200	10077045	918	918	918	918	0
549	20241105	093100	10077045	918	917	918	917	775
550	20241105	093000	9365597	917	916	917	916	111
551	20241105	092900	9263811	907	907	907	907	0
552	20241105	092800	9263811	907	917	917	907	2411
553	20241105	092700	7072824	908	922	922	908	2701
554	20241105	092600	4612842	918	918	918	918	0
555	20241105	092500	4612842	918	918	918	918	0
556	20241105	092400	4612842	918	918	918	918	0
557	20241105	092300	4612842	918	922	922	908	1712
558	20241105	092200	3048794	929	929	929	929	0
559	20241105	092100	3048794	929	929	929	929	0
560	20241105	092000	3048794	929	929	929	929	0
561	20241105	091900	3048794	929	929	929	929	0
562	20241105	091800	3048794	929	929	929	929	0
563	20241105	091700	3048794	929	929	929	929	1
564	20241105	091600	3047865	921	923	923	921	1749
565	20241105	091500	1433836	923	923	923	923	0
566	20241105	091400	1433836	923	925	925	923	222
567	20241105	091300	1228530	930	930	930	930	0
568	20241105	091200	1228530	930	930	930	930	0
569	20241105	091100	1228530	930	930	930	930	0
570	20241105	091000	1228530	930	928	930	928	5
571	20241105	090900	1223883	930	930	930	930	0
572	20241105	090800	1223883	930	930	930	930	10
573	20241105	090700	1214583	925	925	925	925	0
574	20241105	090600	1214583	925	925	925	925	20
575	20241105	090500	1196083	929	929	929	929	100
576	20241105	090400	1103183	930	930	930	930	0
577	20241105	090300	1103183	930	925	930	925	744
578	20241105	090200	413438	930	925	930	925	411
579	20241105	090100	33229	924	924	924	924	1
580	20241105	090000	32305	923	923	923	923	35