KissMeData/290660/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210000	29786887	935	935	935	935	401
3	20241105	205900	29786887	935	935	935	935	0
4	20241105	205800	29786887	935	935	935	935	0
5	20241105	205700	29786887	935	935	935	935	0
6	20241105	205600	29786887	935	935	935	935	0
7	20241105	205500	29786887	935	935	935	935	0
8	20241105	205400	29786887	935	935	935	935	0
9	20241105	205300	29786887	935	935	935	935	0
10	20241105	205200	29786887	935	935	935	935	0
11	20241105	205100	29786887	935	935	935	935	0
12	20241105	205000	29786887	935	935	935	935	0
13	20241105	204900	29786887	935	935	935	935	0
14	20241105	204800	29786887	935	935	935	935	0
15	20241105	204700	29786887	935	935	935	935	0
16	20241105	204600	29786887	935	935	935	935	0
17	20241105	204500	29786887	935	935	935	935	0
18	20241105	204400	29786887	935	935	935	935	0
19	20241105	204300	29786887	935	935	935	935	0
20	20241105	204200	29786887	935	935	935	935	0
21	20241105	204100	29786887	935	935	935	935	0
22	20241105	204000	29786887	935	935	935	935	0
23	20241105	203900	29786887	935	935	935	935	0
24	20241105	203800	29786887	935	935	935	935	0
25	20241105	203700	29786887	935	935	935	935	0
26	20241105	203600	29786887	935	935	935	935	0
27	20241105	203500	29786887	935	935	935	935	0
28	20241105	203400	29786887	935	935	935	935	0
29	20241105	203300	29786887	935	935	935	935	0
30	20241105	203200	29786887	935	935	935	935	0
31	20241105	203100	29786887	935	935	935	935	0
32	20241105	203000	29786887	935	935	935	935	401
33	20241105	202900	29786887	935	935	935	935	0
34	20241105	202800	29786887	935	935	935	935	0
35	20241105	202700	29786887	935	935	935	935	0
36	20241105	202600	29786887	935	935	935	935	0
37	20241105	202500	29786887	935	935	935	935	0
38	20241105	202400	29786887	935	935	935	935	0
39	20241105	202300	29786887	935	935	935	935	0
40	20241105	202200	29786887	935	935	935	935	0
41	20241105	202100	29786887	935	935	935	935	0
42	20241105	202000	29786887	935	935	935	935	0
43	20241105	201900	29786887	935	935	935	935	0
44	20241105	201800	29786887	935	935	935	935	0
45	20241105	201700	29786887	935	935	935	935	0
46	20241105	201600	29786887	935	935	935	935	0
47	20241105	201500	29786887	935	935	935	935	0
48	20241105	201400	29786887	935	935	935	935	0
49	20241105	201300	29786887	935	935	935	935	0
50	20241105	201200	29786887	935	935	935	935	0
51	20241105	201100	29786887	935	935	935	935	0
52	20241105	201000	29786887	935	935	935	935	0
53	20241105	200900	29786887	935	935	935	935	0
54	20241105	200800	29786887	935	935	935	935	0
55	20241105	200700	29786887	935	935	935	935	0
56	20241105	200600	29786887	935	935	935	935	0
57	20241105	200500	29786887	935	935	935	935	0
58	20241105	200400	29786887	935	935	935	935	0
59	20241105	200300	29786887	935	935	935	935	0
60	20241105	200200	29786887	935	935	935	935	0
61	20241105	200100	29786887	935	935	935	935	0
62	20241105	200000	29786887	935	935	935	935	401
63	20241105	195900	29786887	935	935	935	935	0
64	20241105	195800	29786887	935	935	935	935	0
65	20241105	195700	29786887	935	935	935	935	0
66	20241105	195600	29786887	935	935	935	935	0
67	20241105	195500	29786887	935	935	935	935	0
68	20241105	195400	29786887	935	935	935	935	0
69	20241105	195300	29786887	935	935	935	935	0
70	20241105	195200	29786887	935	935	935	935	0
71	20241105	195100	29786887	935	935	935	935	0
72	20241105	195000	29786887	935	935	935	935	0
73	20241105	194900	29786887	935	935	935	935	0
74	20241105	194800	29786887	935	935	935	935	0
75	20241105	194700	29786887	935	935	935	935	0
76	20241105	194600	29786887	935	935	935	935	0
77	20241105	194500	29786887	935	935	935	935	0
78	20241105	194400	29786887	935	935	935	935	0
79	20241105	194300	29786887	935	935	935	935	0
80	20241105	194200	29786887	935	935	935	935	0
81	20241105	194100	29786887	935	935	935	935	0
82	20241105	194000	29786887	935	935	935	935	0
83	20241105	193900	29786887	935	935	935	935	0
84	20241105	193800	29786887	935	935	935	935	0
85	20241105	193700	29786887	935	935	935	935	0
86	20241105	193600	29786887	935	935	935	935	0
87	20241105	193500	29786887	935	935	935	935	0
88	20241105	193400	29786887	935	935	935	935	0
89	20241105	193300	29786887	935	935	935	935	0
90	20241105	193200	29786887	935	935	935	935	0
91	20241105	193100	29786887	935	935	935	935	0
92	20241105	193000	29786887	935	935	935	935	401
93	20241105	192900	29786887	935	935	935	935	0
94	20241105	192800	29786887	935	935	935	935	0
95	20241105	192700	29786887	935	935	935	935	0
96	20241105	192600	29786887	935	935	935	935	0
97	20241105	192500	29786887	935	935	935	935	0
98	20241105	192400	29786887	935	935	935	935	0
99	20241105	192300	29786887	935	935	935	935	0
100	20241105	192200	29786887	935	935	935	935	0
101	20241105	192100	29786887	935	935	935	935	0
102	20241105	192000	29786887	935	935	935	935	0
103	20241105	191900	29786887	935	935	935	935	0
104	20241105	191800	29786887	935	935	935	935	0
105	20241105	191700	29786887	935	935	935	935	0
106	20241105	191600	29786887	935	935	935	935	0
107	20241105	191500	29786887	935	935	935	935	0
108	20241105	191400	29786887	935	935	935	935	0
109	20241105	191300	29786887	935	935	935	935	0
110	20241105	191200	29786887	935	935	935	935	0
111	20241105	191100	29786887	935	935	935	935	0
112	20241105	191000	29786887	935	935	935	935	0
113	20241105	190900	29786887	935	935	935	935	0
114	20241105	190800	29786887	935	935	935	935	0
115	20241105	190700	29786887	935	935	935	935	0
116	20241105	190600	29786887	935	935	935	935	0
117	20241105	190500	29786887	935	935	935	935	0
118	20241105	190400	29786887	935	935	935	935	0
119	20241105	190300	29786887	935	935	935	935	0
120	20241105	190200	29786887	935	935	935	935	0
121	20241105	190100	29786887	935	935	935	935	0
122	20241105	190000	29786887	935	935	935	935	401
123	20241105	185900	29786887	935	935	935	935	0
124	20241105	185800	29786887	935	935	935	935	0
125	20241105	185700	29786887	935	935	935	935	0
126	20241105	185600	29786887	935	935	935	935	0
127	20241105	185500	29786887	935	935	935	935	0
128	20241105	185400	29786887	935	935	935	935	0
129	20241105	185300	29786887	935	935	935	935	0
130	20241105	185200	29786887	935	935	935	935	0
131	20241105	185100	29786887	935	935	935	935	0
132	20241105	185000	29786887	935	935	935	935	0
133	20241105	184900	29786887	935	935	935	935	0
134	20241105	184800	29786887	935	935	935	935	0
135	20241105	184700	29786887	935	935	935	935	0
136	20241105	184600	29786887	935	935	935	935	0
137	20241105	184500	29786887	935	935	935	935	0
138	20241105	184400	29786887	935	935	935	935	0
139	20241105	184300	29786887	935	935	935	935	0
140	20241105	184200	29786887	935	935	935	935	0
141	20241105	184100	29786887	935	935	935	935	0
142	20241105	184000	29786887	935	935	935	935	0
143	20241105	183900	29786887	935	935	935	935	0
144	20241105	183800	29786887	935	935	935	935	0
145	20241105	183700	29786887	935	935	935	935	0
146	20241105	183600	29786887	935	935	935	935	0
147	20241105	183500	29786887	935	935	935	935	0
148	20241105	183400	29786887	935	935	935	935	0
149	20241105	183300	29786887	935	935	935	935	0
150	20241105	183200	29786887	935	935	935	935	0
151	20241105	183100	29786887	935	935	935	935	0
152	20241105	183000	29786887	935	935	935	935	401
153	20241105	182900	29786887	935	935	935	935	0
154	20241105	182800	29786887	935	935	935	935	0
155	20241105	182700	29786887	935	935	935	935	0
156	20241105	182600	29786887	935	935	935	935	0
157	20241105	182500	29786887	935	935	935	935	0
158	20241105	182400	29786887	935	935	935	935	0
159	20241105	182300	29786887	935	935	935	935	0
160	20241105	182200	29786887	935	935	935	935	0
161	20241105	182100	29786887	935	935	935	935	0
162	20241105	182000	29786887	935	935	935	935	0
163	20241105	181900	29786887	935	935	935	935	0
164	20241105	181800	29786887	935	935	935	935	0
165	20241105	181700	29786887	935	935	935	935	0
166	20241105	181600	29786887	935	935	935	935	0
167	20241105	181500	29786887	935	935	935	935	0
168	20241105	181400	29786887	935	935	935	935	0
169	20241105	181300	29786887	935	935	935	935	0
170	20241105	181200	29786887	935	935	935	935	0
171	20241105	181100	29786887	935	935	935	935	0
172	20241105	181000	29786887	935	935	935	935	0
173	20241105	180900	29786887	935	935	935	935	0
174	20241105	180800	29786887	935	935	935	935	0
175	20241105	180700	29786887	935	935	935	935	0
176	20241105	180600	29786887	935	935	935	935	0
177	20241105	180500	29786887	935	935	935	935	0
178	20241105	180400	29786887	935	935	935	935	0
179	20241105	180300	29786887	935	935	935	935	0
180	20241105	180200	29786887	935	935	935	935	0
181	20241105	180100	29786887	935	935	935	935	0
182	20241105	180000	29786887	935	935	935	935	401
183	20241105	175900	29786887	935	935	935	935	0
184	20241105	175800	29786887	935	935	935	935	0
185	20241105	175700	29786887	935	935	935	935	0
186	20241105	175600	29786887	935	935	935	935	0
187	20241105	175500	29786887	935	935	935	935	0
188	20241105	175400	29786887	935	935	935	935	0
189	20241105	175300	29786887	935	935	935	935	0
190	20241105	175200	29786887	935	935	935	935	0
191	20241105	175100	29786887	935	935	935	935	0
192	20241105	175000	29786887	935	935	935	935	0
193	20241105	174900	29786887	935	935	935	935	0
194	20241105	174800	29786887	935	935	935	935	0
195	20241105	174700	29786887	935	935	935	935	0
196	20241105	174600	29786887	935	935	935	935	0
197	20241105	174500	29786887	935	935	935	935	0
198	20241105	174400	29786887	935	935	935	935	0
199	20241105	174300	29786887	935	935	935	935	0
200	20241105	174200	29786887	935	935	935	935	0
201	20241105	174100	29786887	935	935	935	935	0
202	20241105	174000	29786887	935	935	935	935	0
203	20241105	173900	29786887	935	935	935	935	0
204	20241105	173800	29786887	935	935	935	935	0
205	20241105	173700	29786887	935	935	935	935	0
206	20241105	173600	29786887	935	935	935	935	0
207	20241105	173500	29786887	935	935	935	935	0
208	20241105	173400	29786887	935	935	935	935	0
209	20241105	173300	29786887	935	935	935	935	0
210	20241105	173200	29786887	935	935	935	935	0
211	20241105	173100	29786887	935	935	935	935	0
212	20241105	173000	29786887	935	935	935	935	401
213	20241105	172900	29786887	935	935	935	935	0
214	20241105	172800	29786887	935	935	935	935	0
215	20241105	172700	29786887	935	935	935	935	0
216	20241105	172600	29786887	935	935	935	935	0
217	20241105	172500	29786887	935	935	935	935	0
218	20241105	172400	29786887	935	935	935	935	0
219	20241105	172300	29786887	935	935	935	935	0
220	20241105	172200	29786887	935	935	935	935	0
221	20241105	172100	29786887	935	935	935	935	0
222	20241105	172000	29786887	935	935	935	935	0
223	20241105	171900	29786887	935	935	935	935	0
224	20241105	171800	29786887	935	935	935	935	0
225	20241105	171700	29786887	935	935	935	935	0
226	20241105	171600	29786887	935	935	935	935	0
227	20241105	171500	29786887	935	935	935	935	0
228	20241105	171400	29786887	935	935	935	935	0
229	20241105	171300	29786887	935	935	935	935	0
230	20241105	171200	29786887	935	935	935	935	0
231	20241105	171100	29786887	935	935	935	935	0
232	20241105	171000	29786887	935	935	935	935	0
233	20241105	170900	29786887	935	935	935	935	0
234	20241105	170800	29786887	935	935	935	935	0
235	20241105	170700	29786887	935	935	935	935	0
236	20241105	170600	29786887	935	935	935	935	0
237	20241105	170500	29786887	935	935	935	935	0
238	20241105	170400	29786887	935	935	935	935	0
239	20241105	170300	29786887	935	935	935	935	0
240	20241105	170200	29786887	935	935	935	935	0
241	20241105	170100	29786887	935	935	935	935	0
242	20241105	170000	29786887	935	935	935	935	401
243	20241105	165900	29786887	935	935	935	935	0
244	20241105	165800	29786887	935	935	935	935	0
245	20241105	165700	29786887	935	935	935	935	0
246	20241105	165600	29786887	935	935	935	935	0
247	20241105	165500	29786887	935	935	935	935	0
248	20241105	165400	29786887	935	935	935	935	0
249	20241105	165300	29786887	935	935	935	935	0
250	20241105	165200	29786887	935	935	935	935	0
251	20241105	165100	29786887	935	935	935	935	0
252	20241105	165000	29786887	935	935	935	935	0
253	20241105	164900	29786887	935	935	935	935	0
254	20241105	164800	29786887	935	935	935	935	0
255	20241105	164700	29786887	935	935	935	935	0
256	20241105	164600	29786887	935	935	935	935	0
257	20241105	164500	29786887	935	935	935	935	0
258	20241105	164400	29786887	935	935	935	935	0
259	20241105	164300	29786887	935	935	935	935	0
260	20241105	164200	29786887	935	935	935	935	0
261	20241105	164100	29786887	935	935	935	935	0
262	20241105	164000	29786887	935	935	935	935	0
263	20241105	163900	29786887	935	935	935	935	0
264	20241105	163800	29786887	935	935	935	935	0
265	20241105	163700	29786887	935	935	935	935	0
266	20241105	163600	29786887	935	935	935	935	0
267	20241105	163500	29786887	935	935	935	935	0
268	20241105	163400	29786887	935	935	935	935	0
269	20241105	163300	29786887	935	935	935	935	0
270	20241105	163200	29786887	935	935	935	935	0
271	20241105	163100	29786887	935	935	935	935	0
272	20241105	163000	29786887	935	935	935	935	401
273	20241105	162900	29786887	935	935	935	935	0
274	20241105	162800	29786887	935	935	935	935	0
275	20241105	162700	29786887	935	935	935	935	0
276	20241105	162600	29786887	935	935	935	935	0
277	20241105	162500	29786887	935	935	935	935	0
278	20241105	162400	29786887	935	935	935	935	0
279	20241105	162300	29786887	935	935	935	935	0
280	20241105	162200	29786887	935	935	935	935	0
281	20241105	162100	29786887	935	935	935	935	0
282	20241105	162000	29786887	935	935	935	935	0
283	20241105	161900	29786887	935	935	935	935	0
284	20241105	161800	29786887	935	935	935	935	0
285	20241105	161700	29786887	935	935	935	935	0
286	20241105	161600	29786887	935	935	935	935	0
287	20241105	161500	29786887	935	935	935	935	0
288	20241105	161400	29786887	935	935	935	935	0
289	20241105	161300	29786887	935	935	935	935	0
290	20241105	161200	29786887	935	935	935	935	0
291	20241105	161100	29786887	935	935	935	935	0
292	20241105	161000	29786887	935	935	935	935	0
293	20241105	160900	29786887	935	935	935	935	0
294	20241105	160800	29786887	935	935	935	935	0
295	20241105	160700	29786887	935	935	935	935	0
296	20241105	160600	29786887	935	935	935	935	0
297	20241105	160500	29786887	935	935	935	935	0
298	20241105	160400	29786887	935	935	935	935	0
299	20241105	160300	29786887	935	935	935	935	0
300	20241105	160200	29786887	935	935	935	935	0
301	20241105	160100	29786887	935	935	935	935	0
302	20241105	160000	29786887	935	935	935	935	401
303	20241105	155900	29786887	935	935	935	935	0
304	20241105	155800	29786887	935	935	935	935	0
305	20241105	155700	29786887	935	935	935	935	0
306	20241105	155600	29786887	935	935	935	935	0
307	20241105	155500	29786887	935	935	935	935	0
308	20241105	155400	29786887	935	935	935	935	0
309	20241105	155300	29786887	935	935	935	935	0
310	20241105	155200	29786887	935	935	935	935	0
311	20241105	155100	29786887	935	935	935	935	0
312	20241105	155000	29786887	935	935	935	935	0
313	20241105	154900	29786887	935	935	935	935	0
314	20241105	154800	29786887	935	935	935	935	0
315	20241105	154700	29786887	935	935	935	935	0
316	20241105	154600	29786887	935	935	935	935	0
317	20241105	154500	29786887	935	935	935	935	0
318	20241105	154400	29786887	935	935	935	935	0
319	20241105	154300	29786887	935	935	935	935	0
320	20241105	154200	29786887	935	935	935	935	0
321	20241105	154100	29786887	935	935	935	935	0
322	20241105	154000	29786887	935	935	935	935	0
323	20241105	153900	29786887	935	935	935	935	0
324	20241105	153800	29786887	935	935	935	935	0
325	20241105	153700	29786887	935	935	935	935	0
326	20241105	153600	29786887	935	935	935	935	0
327	20241105	153500	29786887	935	935	935	935	0
328	20241105	153400	29786887	935	935	935	935	0
329	20241105	153300	29786887	935	935	935	935	0
330	20241105	153200	29786887	935	935	935	935	0
331	20241105	153100	29786887	935	935	935	935	0
332	20241105	153000	29786887	935	935	935	935	802
333	20241105	152900	29411952	935	935	935	935	0
334	20241105	152800	29411952	935	935	935	935	0
335	20241105	152700	29411952	935	935	935	935	0
336	20241105	152600	29411952	935	935	935	935	0
337	20241105	152500	29411952	935	935	935	935	0
338	20241105	152400	29411952	935	935	935	935	0
339	20241105	152300	29411952	935	935	935	935	0
340	20241105	152200	29411952	935	935	935	935	0
341	20241105	152100	29411952	935	935	935	935	0
342	20241105	152000	29411952	935	935	935	935	0
343	20241105	151900	29411952	935	935	935	935	0
344	20241105	151800	29411952	935	935	935	935	0
345	20241105	151700	29411952	935	935	935	935	0
346	20241105	151600	29411952	935	935	935	935	160
347	20241105	151500	29262352	939	939	939	939	0
348	20241105	151400	29262352	939	939	939	939	0
349	20241105	151300	29262352	939	939	939	939	500
350	20241105	151200	28792852	935	935	935	935	0
351	20241105	151100	28792852	935	935	935	935	0
352	20241105	151000	28792852	935	935	935	935	0
353	20241105	150900	28792852	935	935	935	935	0
354	20241105	150800	28792852	935	935	935	935	0
355	20241105	150700	28792852	935	935	935	935	0
356	20241105	150600	28792852	935	935	935	935	0
357	20241105	150500	28792852	935	935	935	935	0
358	20241105	150400	28792852	935	935	935	935	0
359	20241105	150300	28792852	935	935	935	935	0
360	20241105	150200	28792852	935	935	935	935	2786
361	20241105	150100	26187942	935	935	935	935	0
362	20241105	150000	26187942	935	935	935	935	0
363	20241105	145900	26187942	935	935	935	935	0
364	20241105	145800	26187942	935	935	935	935	0
365	20241105	145700	26187942	935	935	935	935	0
366	20241105	145600	26187942	935	935	935	935	0
367	20241105	145500	26187942	935	935	935	935	0
368	20241105	145400	26187942	935	935	935	935	0
369	20241105	145300	26187942	935	935	935	935	0
370	20241105	145200	26187942	935	935	935	935	0
371	20241105	145100	26187942	935	935	935	935	0
372	20241105	145000	26187942	935	935	935	935	0
373	20241105	144900	26187942	935	935	935	935	0
374	20241105	144800	26187942	935	935	935	935	0
375	20241105	144700	26187942	935	935	935	935	0
376	20241105	144600	26187942	935	935	935	935	0
377	20241105	144500	26187942	935	935	935	935	0
378	20241105	144400	26187942	935	935	935	935	0
379	20241105	144300	26187942	935	935	935	935	0
380	20241105	144200	26187942	935	935	935	935	0
381	20241105	144100	26187942	935	935	935	935	0
382	20241105	144000	26187942	935	935	935	935	0
383	20241105	143900	26187942	935	935	935	935	0
384	20241105	143800	26187942	935	935	935	935	0
385	20241105	143700	26187942	935	935	935	935	0
386	20241105	143600	26187942	935	935	935	935	0
387	20241105	143500	26187942	935	935	935	935	0
388	20241105	143400	26187942	935	935	935	935	1
389	20241105	143300	26187007	935	935	935	935	0
390	20241105	143200	26187007	935	935	935	935	0
391	20241105	143100	26187007	935	935	935	935	0
392	20241105	143000	26187007	935	935	935	935	0
393	20241105	142900	26187007	935	935	935	935	165
394	20241105	142800	26032732	936	936	936	936	0
395	20241105	142700	26032732	936	936	936	936	0
396	20241105	142600	26032732	936	936	936	936	0
397	20241105	142500	26032732	936	936	936	936	0
398	20241105	142400	26032732	936	936	936	936	0
399	20241105	142300	26032732	936	936	936	936	0
400	20241105	142200	26032732	936	936	936	936	0
401	20241105	142100	26032732	936	936	936	936	0
402	20241105	142000	26032732	936	936	936	936	0
403	20241105	141900	26032732	936	936	936	936	226
404	20241105	141800	25821196	936	936	936	936	2174
405	20241105	141700	23786332	938	938	938	938	0
406	20241105	141600	23786332	938	938	938	938	0
407	20241105	141500	23786332	938	938	938	938	0
408	20241105	141400	23786332	938	938	938	938	736
409	20241105	141300	23095964	938	938	938	938	1000
410	20241105	141200	22157964	938	938	938	938	1
411	20241105	141100	22157026	936	936	936	936	0
412	20241105	141000	22157026	936	936	936	936	0
413	20241105	140900	22157026	936	936	936	936	0
414	20241105	140800	22157026	936	936	936	936	0
415	20241105	140700	22157026	936	936	936	936	0
416	20241105	140600	22157026	936	936	936	936	0
417	20241105	140500	22157026	936	936	936	936	0
418	20241105	140400	22157026	936	936	936	936	0
419	20241105	140300	22157026	936	936	936	936	0
420	20241105	140200	22157026	936	936	936	936	0
421	20241105	140100	22157026	936	936	936	936	0
422	20241105	140000	22157026	936	936	936	936	521
423	20241105	135900	21669370	936	936	936	936	0
424	20241105	135800	21669370	936	936	936	936	0
425	20241105	135700	21669370	936	936	936	936	0
426	20241105	135600	21669370	936	936	936	936	0
427	20241105	135500	21669370	936	936	936	936	0
428	20241105	135400	21669370	936	936	936	936	0
429	20241105	135300	21669370	936	936	936	936	0
430	20241105	135200	21669370	936	936	936	936	0
431	20241105	135100	21669370	936	936	936	936	0
432	20241105	135000	21669370	936	936	936	936	0
433	20241105	134900	21669370	936	936	936	936	0
434	20241105	134800	21669370	936	936	936	936	0
435	20241105	134700	21669370	936	936	936	936	0
436	20241105	134600	21669370	936	936	936	936	0
437	20241105	134500	21669370	936	936	936	936	0
438	20241105	134400	21669370	936	936	936	936	0
439	20241105	134300	21669370	936	936	936	936	0
440	20241105	134200	21669370	936	936	936	936	0
441	20241105	134100	21669370	936	936	936	936	0
442	20241105	134000	21669370	936	936	936	936	0
443	20241105	133900	21669370	936	936	936	936	0
444	20241105	133800	21669370	936	936	936	936	0
445	20241105	133700	21669370	936	936	936	936	0
446	20241105	133600	21669370	936	936	936	936	0
447	20241105	133500	21669370	936	936	936	936	0
448	20241105	133400	21669370	936	936	936	936	0
449	20241105	133300	21669370	936	936	936	936	0
450	20241105	133200	21669370	936	936	936	936	0
451	20241105	133100	21669370	936	936	936	936	1
452	20241105	133000	21668434	930	930	930	930	0
453	20241105	132900	21668434	930	930	930	930	0
454	20241105	132800	21668434	930	930	930	930	0
455	20241105	132700	21668434	930	930	930	930	0
456	20241105	132600	21668434	930	930	930	930	0
457	20241105	132500	21668434	930	930	930	930	0
458	20241105	132400	21668434	930	930	930	930	0
459	20241105	132300	21668434	930	930	930	930	0
460	20241105	132200	21668434	930	930	930	930	0
461	20241105	132100	21668434	930	930	930	930	0
462	20241105	132000	21668434	930	930	930	930	0
463	20241105	131900	21668434	930	930	930	930	0
464	20241105	131800	21668434	930	930	930	930	0
465	20241105	131700	21668434	930	930	930	930	0
466	20241105	131600	21668434	930	930	930	930	0
467	20241105	131500	21668434	930	930	930	930	0
468	20241105	131400	21668434	930	930	930	930	0
469	20241105	131300	21668434	930	930	930	930	0
470	20241105	131200	21668434	930	930	930	930	0
471	20241105	131100	21668434	930	930	930	930	600
472	20241105	131000	21110434	930	930	930	930	34
473	20241105	130900	21078814	930	930	930	930	200
474	20241105	130800	20892814	930	930	930	930	0
475	20241105	130700	20892814	930	930	930	930	0
476	20241105	130600	20892814	930	930	930	930	0
477	20241105	130500	20892814	930	930	930	930	1
478	20241105	130400	20891884	930	930	930	930	100
479	20241105	130300	20798884	930	930	930	930	565
480	20241105	130200	20273434	936	936	936	936	0
481	20241105	130100	20273434	936	936	936	936	0
482	20241105	130000	20273434	936	936	936	936	0
483	20241105	125900	20273434	936	936	936	936	0
484	20241105	125800	20273434	936	936	936	936	7
485	20241105	125700	20266882	938	938	938	938	0
486	20241105	125600	20266882	938	938	938	938	0
487	20241105	125500	20266882	938	938	938	938	0
488	20241105	125400	20266882	938	938	938	938	0
489	20241105	125300	20266882	938	938	938	938	0
490	20241105	125200	20266882	938	938	938	938	0
491	20241105	125100	20266882	938	938	938	938	0
492	20241105	125000	20266882	938	938	938	938	0
493	20241105	124900	20266882	938	938	938	938	0
494	20241105	124800	20266882	938	938	938	938	0
495	20241105	124700	20266882	938	938	938	938	0
496	20241105	124600	20266882	938	938	938	938	0
497	20241105	124500	20266882	938	938	938	938	0
498	20241105	124400	20266882	938	938	938	938	0
499	20241105	124300	20266882	938	938	938	938	0
500	20241105	124200	20266882	938	938	938	938	0
501	20241105	124100	20266882	938	938	938	938	0
502	20241105	124000	20266882	938	938	938	938	0
503	20241105	123900	20266882	938	938	938	938	0
504	20241105	123800	20266882	938	938	938	938	0
505	20241105	123700	20266882	938	938	938	938	0
506	20241105	123600	20266882	938	938	938	938	0
507	20241105	123500	20266882	938	938	938	938	0
508	20241105	123400	20266882	938	938	938	938	0
509	20241105	123300	20266882	938	938	938	938	0
510	20241105	123200	20266882	938	938	938	938	0
511	20241105	123100	20266882	938	938	938	938	0
512	20241105	123000	20266882	938	938	938	938	0
513	20241105	122900	20266882	938	938	938	938	0
514	20241105	122800	20266882	938	938	938	938	0
515	20241105	122700	20266882	938	938	938	938	0
516	20241105	122600	20266882	938	938	938	938	0
517	20241105	122500	20266882	938	938	938	938	0
518	20241105	122400	20266882	938	938	938	938	0
519	20241105	122300	20266882	938	938	938	938	0
520	20241105	122200	20266882	938	938	938	938	0
521	20241105	122100	20266882	938	938	938	938	0
522	20241105	122000	20266882	938	938	938	938	0
523	20241105	121900	20266882	938	938	938	938	0
524	20241105	121800	20266882	938	938	938	938	0
525	20241105	121700	20266882	938	938	938	938	0
526	20241105	121600	20266882	938	938	938	938	0
527	20241105	121500	20266882	938	938	938	938	0
528	20241105	121400	20266882	938	938	938	938	0
529	20241105	121300	20266882	938	938	938	938	0
530	20241105	121200	20266882	938	938	938	938	0
531	20241105	121100	20266882	938	938	938	938	0
532	20241105	121000	20266882	938	938	938	938	0
533	20241105	120900	20266882	938	938	938	938	0
534	20241105	120800	20266882	938	938	938	938	0
535	20241105	120700	20266882	938	938	938	938	0
536	20241105	120600	20266882	938	938	938	938	0
537	20241105	120500	20266882	938	938	938	938	0
538	20241105	120400	20266882	938	938	938	938	0
539	20241105	120300	20266882	938	938	938	938	0
540	20241105	120200	20266882	938	938	938	938	0
541	20241105	120100	20266882	938	938	938	938	0
542	20241105	120000	20266882	938	938	938	938	0
543	20241105	115900	20266882	938	938	938	938	0
544	20241105	115800	20266882	938	938	938	938	0
545	20241105	115700	20266882	938	938	938	938	0
546	20241105	115600	20266882	938	938	938	938	0
547	20241105	115500	20266882	938	938	938	938	0
548	20241105	115400	20266882	938	938	938	938	0
549	20241105	115300	20266882	938	938	938	938	0
550	20241105	115200	20266882	938	938	938	938	0
551	20241105	115100	20266882	938	938	938	938	0
552	20241105	115000	20266882	938	938	938	938	0
553	20241105	114900	20266882	938	938	938	938	50
554	20241105	114800	20219982	938	938	938	938	0
555	20241105	114700	20219982	938	938	938	938	0
556	20241105	114600	20219982	938	938	938	938	0
557	20241105	114500	20219982	938	938	938	938	0
558	20241105	114400	20219982	938	938	938	938	0
559	20241105	114300	20219982	938	938	938	938	0
560	20241105	114200	20219982	938	938	938	938	0
561	20241105	114100	20219982	938	938	938	938	0
562	20241105	114000	20219982	938	938	938	938	0
563	20241105	113900	20219982	938	938	938	938	0
564	20241105	113800	20219982	938	938	938	938	0
565	20241105	113700	20219982	938	938	938	938	0
566	20241105	113600	20219982	938	938	938	938	0
567	20241105	113500	20219982	938	938	938	938	0
568	20241105	113400	20219982	938	938	938	938	0
569	20241105	113300	20219982	938	938	938	938	0
570	20241105	113200	20219982	938	938	938	938	0
571	20241105	113100	20219982	938	938	938	938	0
572	20241105	113000	20219982	938	938	938	938	0
573	20241105	112900	20219982	938	938	938	938	1
574	20241105	112800	20219044	930	930	930	930	0
575	20241105	112700	20219044	930	930	930	930	0
576	20241105	112600	20219044	930	930	930	930	0
577	20241105	112500	20219044	930	930	930	930	0
578	20241105	112400	20219044	930	930	930	930	0
579	20241105	112300	20219044	930	930	930	930	0
580	20241105	112200	20219044	930	930	930	930	0
581	20241105	112100	20219044	930	930	930	930	0
582	20241105	112000	20219044	930	930	930	930	0
583	20241105	111900	20219044	930	930	930	930	0
584	20241105	111800	20219044	930	930	930	930	0
585	20241105	111700	20219044	930	930	930	930	0
586	20241105	111600	20219044	930	930	930	930	0
587	20241105	111500	20219044	930	930	930	930	0
588	20241105	111400	20219044	930	930	930	930	0
589	20241105	111300	20219044	930	930	930	930	0
590	20241105	111200	20219044	930	930	930	930	0
591	20241105	111100	20219044	930	930	930	930	0
592	20241105	111000	20219044	930	930	930	930	0
593	20241105	110900	20219044	930	930	930	930	0
594	20241105	110800	20219044	930	930	930	930	0
595	20241105	110700	20219044	930	930	930	930	0
596	20241105	110600	20219044	930	930	930	930	30
597	20241105	110500	20191144	930	930	930	930	0
598	20241105	110400	20191144	930	930	930	930	0
599	20241105	110300	20191144	930	930	930	930	0
600	20241105	110200	20191144	930	930	930	930	0
601	20241105	110100	20191144	930	930	930	930	0
602	20241105	110000	20191144	930	930	930	930	0
603	20241105	105900	20191144	930	930	930	930	0
604	20241105	105800	20191144	930	930	930	930	0
605	20241105	105700	20191144	930	930	930	930	0
606	20241105	105600	20191144	930	930	930	930	0
607	20241105	105500	20191144	930	930	930	930	0
608	20241105	105400	20191144	930	930	930	930	0
609	20241105	105300	20191144	930	930	930	930	0
610	20241105	105200	20191144	930	930	930	930	1
611	20241105	105100	20190214	938	938	938	938	1
612	20241105	105000	20189276	938	938	938	938	1
613	20241105	104900	20188338	930	930	930	930	0
614	20241105	104800	20188338	930	930	930	930	0
615	20241105	104700	20188338	930	933	933	930	3228
616	20241105	104600	17182844	934	934	934	934	4187
617	20241105	104500	13272186	933	933	933	933	0
618	20241105	104400	13272186	933	937	937	933	490
619	20241105	104300	12814347	943	943	943	943	0
620	20241105	104200	12814347	943	943	943	943	0
621	20241105	104100	12814347	943	943	943	943	0
622	20241105	104000	12814347	943	943	943	943	0
623	20241105	103900	12814347	943	943	943	943	0
624	20241105	103800	12814347	943	943	943	943	0
625	20241105	103700	12814347	943	943	943	943	0
626	20241105	103600	12814347	943	943	943	943	133
627	20241105	103500	12688928	945	945	945	945	0
628	20241105	103400	12688928	945	945	945	945	0
629	20241105	103300	12688928	945	945	945	945	0
630	20241105	103200	12688928	945	945	945	945	0
631	20241105	103100	12688928	945	945	945	945	0
632	20241105	103000	12688928	945	945	945	945	0
633	20241105	102900	12688928	945	945	945	945	0
634	20241105	102800	12688928	945	945	945	945	0
635	20241105	102700	12688928	945	945	945	945	0
636	20241105	102600	12688928	945	945	945	945	1
637	20241105	102500	12687983	940	940	940	940	2522
638	20241105	102400	10317303	932	932	932	932	0
639	20241105	102300	10317303	932	932	932	932	0
640	20241105	102200	10317303	932	932	932	932	0
641	20241105	102100	10317303	932	932	932	932	11
642	20241105	102000	10307051	932	932	932	932	0
643	20241105	101900	10307051	932	932	932	932	1509
644	20241105	101800	8900663	932	932	932	932	1491
645	20241105	101700	7511051	940	940	940	940	0
646	20241105	101600	7511051	940	940	940	940	0
647	20241105	101500	7511051	940	940	940	940	0
648	20241105	101400	7511051	940	940	940	940	0
649	20241105	101300	7511051	940	940	940	940	0
650	20241105	101200	7511051	940	940	940	940	0
651	20241105	101100	7511051	940	940	940	940	0
652	20241105	101000	7511051	940	940	940	940	0
653	20241105	100900	7511051	940	940	940	940	0
654	20241105	100800	7511051	940	940	940	940	10
655	20241105	100700	7501651	940	940	940	940	1
656	20241105	100600	7500711	940	940	940	940	0
657	20241105	100500	7500711	940	940	940	940	0
658	20241105	100400	7500711	940	940	940	940	4
659	20241105	100300	7496951	932	932	932	932	1
660	20241105	100200	7496019	930	930	930	930	0
661	20241105	100100	7496019	930	930	930	930	0
662	20241105	100000	7496019	930	930	930	930	0
663	20241105	095900	7496019	930	930	930	930	0
664	20241105	095800	7496019	930	930	930	930	0
665	20241105	095700	7496019	930	930	930	930	0
666	20241105	095600	7496019	930	930	930	930	0
667	20241105	095500	7496019	930	930	930	930	0
668	20241105	095400	7496019	930	930	930	930	0
669	20241105	095300	7496019	930	930	930	930	0
670	20241105	095200	7496019	930	930	930	930	0
671	20241105	095100	7496019	930	930	930	930	0
672	20241105	095000	7496019	930	930	930	930	0
673	20241105	094900	7496019	930	930	930	930	0
674	20241105	094800	7496019	930	930	930	930	0
675	20241105	094700	7496019	930	930	930	930	0
676	20241105	094600	7496019	930	930	930	930	0
677	20241105	094500	7496019	930	933	933	930	2814
678	20241105	094400	4872727	940	940	940	940	0
679	20241105	094300	4872727	940	940	940	940	0
680	20241105	094200	4872727	940	940	940	940	13
681	20241105	094100	4860507	940	940	940	940	5
682	20241105	094000	4855807	933	933	933	933	10
683	20241105	093900	4846477	933	933	933	933	0
684	20241105	093800	4846477	933	933	933	933	0
685	20241105	093700	4846477	933	933	933	933	0
686	20241105	093600	4846477	933	933	933	933	0
687	20241105	093500	4846477	933	933	933	933	0
688	20241105	093400	4846477	933	933	933	933	0
689	20241105	093300	4846477	933	933	933	933	0
690	20241105	093200	4846477	933	933	933	933	0
691	20241105	093100	4846477	933	933	933	933	0
692	20241105	093000	4846477	933	933	933	933	0
693	20241105	092900	4846477	933	933	933	933	0
694	20241105	092800	4846477	933	933	933	933	0
695	20241105	092700	4846477	933	933	933	933	0
696	20241105	092600	4846477	933	933	933	933	0
697	20241105	092500	4846477	933	933	933	933	0
698	20241105	092400	4846477	933	933	933	933	0
699	20241105	092300	4846477	933	933	933	933	0
700	20241105	092200	4846477	933	933	933	933	0
701	20241105	092100	4846477	933	933	933	933	0
702	20241105	092000	4846477	933	933	933	933	0
703	20241105	091900	4846477	933	933	933	933	1
704	20241105	091800	4845544	940	940	940	940	0
705	20241105	091700	4845544	940	940	940	940	1
706	20241105	091600	4844604	932	932	932	932	0
707	20241105	091500	4844604	932	932	932	932	0
708	20241105	091400	4844604	932	932	932	932	0
709	20241105	091300	4844604	932	932	932	932	0
710	20241105	091200	4844604	932	932	932	932	0
711	20241105	091100	4844604	932	932	932	932	0
712	20241105	091000	4844604	932	932	932	932	0
713	20241105	090900	4844604	932	932	932	932	2000
714	20241105	090800	2980604	940	940	940	940	0
715	20241105	090700	2980604	940	936	940	936	2005
716	20241105	090600	1103904	940	940	940	940	2
717	20241105	090500	1102024	940	940	940	940	10
718	20241105	090400	1092624	950	950	950	950	520
719	20241105	090300	598624	952	952	952	952	20
720	20241105	090200	579584	956	956	956	956	0
721	20241105	090100	579584	956	956	956	956	0
722	20241105	090000	579584	956	932	956	932	616