KissMeData/131090/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201700	25411204	888	888	888	888	6
3	20241104	201600	25411204	888	888	888	888	0
4	20241104	201500	25411204	888	888	888	888	0
5	20241104	201400	25411204	888	888	888	888	0
6	20241104	201300	25411204	888	888	888	888	0
7	20241104	201200	25411204	888	888	888	888	0
8	20241104	201100	25411204	888	888	888	888	0
9	20241104	201000	25411204	888	888	888	888	0
10	20241104	200900	25411204	888	888	888	888	0
11	20241104	200800	25411204	888	888	888	888	0
12	20241104	200700	25411204	888	888	888	888	0
13	20241104	200600	25411204	888	888	888	888	0
14	20241104	200500	25411204	888	888	888	888	0
15	20241104	200400	25411204	888	888	888	888	0
16	20241104	200300	25411204	888	888	888	888	0
17	20241104	200200	25411204	888	888	888	888	0
18	20241104	200100	25411204	888	888	888	888	0
19	20241104	200000	25411204	888	888	888	888	0
20	20241104	195900	25411204	888	888	888	888	0
21	20241104	195800	25411204	888	888	888	888	0
22	20241104	195700	25411204	888	888	888	888	0
23	20241104	195600	25411204	888	888	888	888	0
24	20241104	195500	25411204	888	888	888	888	0
25	20241104	195400	25411204	888	888	888	888	0
26	20241104	195300	25411204	888	888	888	888	0
27	20241104	195200	25411204	888	888	888	888	0
28	20241104	195100	25411204	888	888	888	888	0
29	20241104	195000	25411204	888	888	888	888	0
30	20241104	194900	25411204	888	888	888	888	0
31	20241104	194800	25411204	888	888	888	888	0
32	20241104	194700	25411204	888	888	888	888	6
33	20241104	194600	25411204	888	888	888	888	0
34	20241104	194500	25411204	888	888	888	888	0
35	20241104	194400	25411204	888	888	888	888	0
36	20241104	194300	25411204	888	888	888	888	0
37	20241104	194200	25411204	888	888	888	888	0
38	20241104	194100	25411204	888	888	888	888	0
39	20241104	194000	25411204	888	888	888	888	0
40	20241104	193900	25411204	888	888	888	888	0
41	20241104	193800	25411204	888	888	888	888	0
42	20241104	193700	25411204	888	888	888	888	0
43	20241104	193600	25411204	888	888	888	888	0
44	20241104	193500	25411204	888	888	888	888	0
45	20241104	193400	25411204	888	888	888	888	0
46	20241104	193300	25411204	888	888	888	888	0
47	20241104	193200	25411204	888	888	888	888	0
48	20241104	193100	25411204	888	888	888	888	0
49	20241104	193000	25411204	888	888	888	888	0
50	20241104	192900	25411204	888	888	888	888	0
51	20241104	192800	25411204	888	888	888	888	0
52	20241104	192700	25411204	888	888	888	888	0
53	20241104	192600	25411204	888	888	888	888	0
54	20241104	192500	25411204	888	888	888	888	0
55	20241104	192400	25411204	888	888	888	888	0
56	20241104	192300	25411204	888	888	888	888	0
57	20241104	192200	25411204	888	888	888	888	0
58	20241104	192100	25411204	888	888	888	888	0
59	20241104	192000	25411204	888	888	888	888	0
60	20241104	191900	25411204	888	888	888	888	0
61	20241104	191800	25411204	888	888	888	888	0
62	20241104	191700	25411204	888	888	888	888	6
63	20241104	191600	25411204	888	888	888	888	0
64	20241104	191500	25411204	888	888	888	888	0
65	20241104	191400	25411204	888	888	888	888	0
66	20241104	191300	25411204	888	888	888	888	0
67	20241104	191200	25411204	888	888	888	888	0
68	20241104	191100	25411204	888	888	888	888	0
69	20241104	191000	25411204	888	888	888	888	0
70	20241104	190900	25411204	888	888	888	888	0
71	20241104	190800	25411204	888	888	888	888	0
72	20241104	190700	25411204	888	888	888	888	0
73	20241104	190600	25411204	888	888	888	888	0
74	20241104	190500	25411204	888	888	888	888	0
75	20241104	190400	25411204	888	888	888	888	0
76	20241104	190300	25411204	888	888	888	888	0
77	20241104	190200	25411204	888	888	888	888	0
78	20241104	190100	25411204	888	888	888	888	0
79	20241104	190000	25411204	888	888	888	888	0
80	20241104	185900	25411204	888	888	888	888	0
81	20241104	185800	25411204	888	888	888	888	0
82	20241104	185700	25411204	888	888	888	888	0
83	20241104	185600	25411204	888	888	888	888	0
84	20241104	185500	25411204	888	888	888	888	0
85	20241104	185400	25411204	888	888	888	888	0
86	20241104	185300	25411204	888	888	888	888	0
87	20241104	185200	25411204	888	888	888	888	0
88	20241104	185100	25411204	888	888	888	888	0
89	20241104	185000	25411204	888	888	888	888	0
90	20241104	184900	25411204	888	888	888	888	0
91	20241104	184800	25411204	888	888	888	888	0
92	20241104	184700	25411204	888	888	888	888	6
93	20241104	184600	25411204	888	888	888	888	0
94	20241104	184500	25411204	888	888	888	888	0
95	20241104	184400	25411204	888	888	888	888	0
96	20241104	184300	25411204	888	888	888	888	0
97	20241104	184200	25411204	888	888	888	888	0
98	20241104	184100	25411204	888	888	888	888	0
99	20241104	184000	25411204	888	888	888	888	0
100	20241104	183900	25411204	888	888	888	888	0
101	20241104	183800	25411204	888	888	888	888	0
102	20241104	183700	25411204	888	888	888	888	0
103	20241104	183600	25411204	888	888	888	888	0
104	20241104	183500	25411204	888	888	888	888	0
105	20241104	183400	25411204	888	888	888	888	0
106	20241104	183300	25411204	888	888	888	888	0
107	20241104	183200	25411204	888	888	888	888	0
108	20241104	183100	25411204	888	888	888	888	0
109	20241104	183000	25411204	888	888	888	888	0
110	20241104	182900	25411204	888	888	888	888	0
111	20241104	182800	25411204	888	888	888	888	0
112	20241104	182700	25411204	888	888	888	888	0
113	20241104	182600	25411204	888	888	888	888	0
114	20241104	182500	25411204	888	888	888	888	0
115	20241104	182400	25411204	888	888	888	888	0
116	20241104	182300	25411204	888	888	888	888	0
117	20241104	182200	25411204	888	888	888	888	0
118	20241104	182100	25411204	888	888	888	888	0
119	20241104	182000	25411204	888	888	888	888	0
120	20241104	181900	25411204	888	888	888	888	0
121	20241104	181800	25411204	888	888	888	888	0
122	20241104	181700	25411204	888	888	888	888	6
123	20241104	181600	25411204	888	888	888	888	0
124	20241104	181500	25411204	888	888	888	888	0
125	20241104	181400	25411204	888	888	888	888	0
126	20241104	181300	25411204	888	888	888	888	0
127	20241104	181200	25411204	888	888	888	888	0
128	20241104	181100	25411204	888	888	888	888	0
129	20241104	181000	25411204	888	888	888	888	0
130	20241104	180900	25411204	888	888	888	888	0
131	20241104	180800	25411204	888	888	888	888	0
132	20241104	180700	25411204	888	888	888	888	0
133	20241104	180600	25411204	888	888	888	888	0
134	20241104	180500	25411204	888	888	888	888	0
135	20241104	180400	25411204	888	888	888	888	0
136	20241104	180300	25411204	888	888	888	888	0
137	20241104	180200	25411204	888	888	888	888	0
138	20241104	180100	25411204	888	888	888	888	0
139	20241104	180000	25411204	888	888	888	888	0
140	20241104	175900	25411204	888	888	888	888	0
141	20241104	175800	25411204	888	888	888	888	0
142	20241104	175700	25411204	888	888	888	888	0
143	20241104	175600	25411204	888	888	888	888	0
144	20241104	175500	25411204	888	888	888	888	0
145	20241104	175400	25411204	888	888	888	888	0
146	20241104	175300	25411204	888	888	888	888	0
147	20241104	175200	25411204	888	888	888	888	0
148	20241104	175100	25411204	888	888	888	888	0
149	20241104	175000	25411204	888	888	888	888	0
150	20241104	174900	25411204	888	888	888	888	0
151	20241104	174800	25411204	888	888	888	888	0
152	20241104	174700	25411204	888	888	888	888	6
153	20241104	174600	25411204	888	888	888	888	0
154	20241104	174500	25411204	888	888	888	888	0
155	20241104	174400	25411204	888	888	888	888	0
156	20241104	174300	25411204	888	888	888	888	0
157	20241104	174200	25411204	888	888	888	888	0
158	20241104	174100	25411204	888	888	888	888	0
159	20241104	174000	25411204	888	888	888	888	0
160	20241104	173900	25411204	888	888	888	888	0
161	20241104	173800	25411204	888	888	888	888	0
162	20241104	173700	25411204	888	888	888	888	0
163	20241104	173600	25411204	888	888	888	888	0
164	20241104	173500	25411204	888	888	888	888	0
165	20241104	173400	25411204	888	888	888	888	0
166	20241104	173300	25411204	888	888	888	888	0
167	20241104	173200	25411204	888	888	888	888	0
168	20241104	173100	25411204	888	888	888	888	0
169	20241104	173000	25411204	888	888	888	888	0
170	20241104	172900	25411204	888	888	888	888	0
171	20241104	172800	25411204	888	888	888	888	0
172	20241104	172700	25411204	888	888	888	888	0
173	20241104	172600	25411204	888	888	888	888	0
174	20241104	172500	25411204	888	888	888	888	0
175	20241104	172400	25411204	888	888	888	888	0
176	20241104	172300	25411204	888	888	888	888	0
177	20241104	172200	25411204	888	888	888	888	0
178	20241104	172100	25411204	888	888	888	888	0
179	20241104	172000	25411204	888	888	888	888	0
180	20241104	171900	25411204	888	888	888	888	0
181	20241104	171800	25411204	888	888	888	888	0
182	20241104	171700	25411204	888	888	888	888	6
183	20241104	171600	25411204	888	888	888	888	0
184	20241104	171500	25411204	888	888	888	888	0
185	20241104	171400	25411204	888	888	888	888	0
186	20241104	171300	25411204	888	888	888	888	0
187	20241104	171200	25411204	888	888	888	888	0
188	20241104	171100	25411204	888	888	888	888	0
189	20241104	171000	25411204	888	888	888	888	0
190	20241104	170900	25411204	888	888	888	888	0
191	20241104	170800	25411204	888	888	888	888	0
192	20241104	170700	25411204	888	888	888	888	0
193	20241104	170600	25411204	888	888	888	888	0
194	20241104	170500	25411204	888	888	888	888	0
195	20241104	170400	25411204	888	888	888	888	0
196	20241104	170300	25411204	888	888	888	888	0
197	20241104	170200	25411204	888	888	888	888	0
198	20241104	170100	25411204	888	888	888	888	0
199	20241104	170000	25411204	888	888	888	888	0
200	20241104	165900	25411204	888	888	888	888	0
201	20241104	165800	25411204	888	888	888	888	0
202	20241104	165700	25411204	888	888	888	888	0
203	20241104	165600	25411204	888	888	888	888	0
204	20241104	165500	25411204	888	888	888	888	0
205	20241104	165400	25411204	888	888	888	888	0
206	20241104	165300	25411204	888	888	888	888	0
207	20241104	165200	25411204	888	888	888	888	0
208	20241104	165100	25411204	888	888	888	888	0
209	20241104	165000	25411204	888	888	888	888	0
210	20241104	164900	25411204	888	888	888	888	0
211	20241104	164800	25411204	888	888	888	888	0
212	20241104	164700	25411204	888	888	888	888	6
213	20241104	164600	25411204	888	888	888	888	0
214	20241104	164500	25411204	888	888	888	888	0
215	20241104	164400	25411204	888	888	888	888	0
216	20241104	164300	25411204	888	888	888	888	0
217	20241104	164200	25411204	888	888	888	888	0
218	20241104	164100	25411204	888	888	888	888	0
219	20241104	164000	25411204	888	888	888	888	0
220	20241104	163900	25411204	888	888	888	888	0
221	20241104	163800	25411204	888	888	888	888	0
222	20241104	163700	25411204	888	888	888	888	0
223	20241104	163600	25411204	888	888	888	888	0
224	20241104	163500	25411204	888	888	888	888	0
225	20241104	163400	25411204	888	888	888	888	0
226	20241104	163300	25411204	888	888	888	888	0
227	20241104	163200	25411204	888	888	888	888	0
228	20241104	163100	25411204	888	888	888	888	0
229	20241104	163000	25411204	888	888	888	888	0
230	20241104	162900	25411204	888	888	888	888	0
231	20241104	162800	25411204	888	888	888	888	0
232	20241104	162700	25411204	888	888	888	888	0
233	20241104	162600	25411204	888	888	888	888	0
234	20241104	162500	25411204	888	888	888	888	0
235	20241104	162400	25411204	888	888	888	888	0
236	20241104	162300	25411204	888	888	888	888	0
237	20241104	162200	25411204	888	888	888	888	0
238	20241104	162100	25411204	888	888	888	888	0
239	20241104	162000	25411204	888	888	888	888	0
240	20241104	161900	25411204	888	888	888	888	0
241	20241104	161800	25411204	888	888	888	888	0
242	20241104	161700	25411204	888	888	888	888	6
243	20241104	161600	25411204	888	888	888	888	0
244	20241104	161500	25411204	888	888	888	888	0
245	20241104	161400	25411204	888	888	888	888	0
246	20241104	161300	25411204	888	888	888	888	0
247	20241104	161200	25411204	888	888	888	888	0
248	20241104	161100	25411204	888	888	888	888	0
249	20241104	161000	25411204	888	888	888	888	0
250	20241104	160900	25411204	888	888	888	888	0
251	20241104	160800	25411204	888	888	888	888	0
252	20241104	160700	25411204	888	888	888	888	0
253	20241104	160600	25411204	888	888	888	888	0
254	20241104	160500	25411204	888	888	888	888	0
255	20241104	160400	25411204	888	888	888	888	0
256	20241104	160300	25411204	888	888	888	888	0
257	20241104	160200	25411204	888	888	888	888	0
258	20241104	160100	25411204	888	888	888	888	0
259	20241104	160000	25411204	888	888	888	888	0
260	20241104	155900	25411204	888	888	888	888	0
261	20241104	155800	25411204	888	888	888	888	0
262	20241104	155700	25411204	888	888	888	888	0
263	20241104	155600	25411204	888	888	888	888	0
264	20241104	155500	25411204	888	888	888	888	0
265	20241104	155400	25411204	888	888	888	888	0
266	20241104	155300	25411204	888	888	888	888	0
267	20241104	155200	25411204	888	888	888	888	0
268	20241104	155100	25411204	888	888	888	888	0
269	20241104	155000	25411204	888	888	888	888	0
270	20241104	154900	25411204	888	888	888	888	0
271	20241104	154800	25411204	888	888	888	888	0
272	20241104	154700	25411204	888	888	888	888	6
273	20241104	154600	25411204	888	888	888	888	0
274	20241104	154500	25411204	888	888	888	888	0
275	20241104	154400	25411204	888	888	888	888	0
276	20241104	154300	25411204	888	888	888	888	0
277	20241104	154200	25411204	888	888	888	888	0
278	20241104	154100	25411204	888	888	888	888	0
279	20241104	154000	25411204	888	888	888	888	0
280	20241104	153900	25411204	888	888	888	888	0
281	20241104	153800	25411204	888	888	888	888	0
282	20241104	153700	25411204	888	888	888	888	0
283	20241104	153600	25411204	888	888	888	888	0
284	20241104	153500	25411204	888	888	888	888	0
285	20241104	153400	25411204	888	888	888	888	0
286	20241104	153300	25411204	888	888	888	888	0
287	20241104	153200	25411204	888	888	888	888	0
288	20241104	153100	25411204	888	888	888	888	0
289	20241104	153000	25411204	888	888	888	888	6
290	20241104	152900	25405876	888	888	888	888	0
291	20241104	152800	25405876	888	888	888	888	0
292	20241104	152700	25405876	888	888	888	888	0
293	20241104	152600	25405876	888	888	888	888	0
294	20241104	152500	25405876	888	888	888	888	0
295	20241104	152400	25405876	888	888	888	888	0
296	20241104	152300	25405876	888	888	888	888	0
297	20241104	152200	25405876	888	888	888	888	0
298	20241104	152100	25405876	888	888	888	888	0
299	20241104	152000	25405876	888	888	888	888	0
300	20241104	151900	25405876	888	888	888	888	0
301	20241104	151800	25405876	888	888	888	888	0
302	20241104	151700	25405876	888	888	888	887	10
303	20241104	151600	25397004	887	888	888	887	21
304	20241104	151500	25378376	887	887	887	887	2
305	20241104	151400	25376602	887	890	890	887	90
306	20241104	151300	25296765	891	893	893	891	34
307	20241104	151200	25266409	893	892	893	892	13
308	20241104	151100	25254803	891	893	893	890	17
309	20241104	151000	25239644	890	888	890	888	9
310	20241104	150900	25231645	893	887	893	887	26
311	20241104	150800	25208570	889	889	889	889	0
312	20241104	150700	25208570	889	889	889	889	0
313	20241104	150600	25208570	889	889	889	889	0
314	20241104	150500	25208570	889	889	889	889	0
315	20241104	150400	25208570	889	889	889	889	0
316	20241104	150300	25208570	889	889	889	889	0
317	20241104	150200	25208570	889	889	889	889	0
318	20241104	150100	25208570	889	889	889	889	0
319	20241104	150000	25208570	889	889	889	889	0
320	20241104	145900	25208570	889	889	889	889	0
321	20241104	145800	25208570	889	887	893	887	103
322	20241104	145700	25117101	893	893	893	893	0
323	20241104	145600	25117101	893	893	893	893	0
324	20241104	145500	25117101	893	886	893	886	503
325	20241104	145400	24668748	889	889	889	889	0
326	20241104	145300	24668748	889	889	889	889	0
327	20241104	145200	24668748	889	889	889	889	0
328	20241104	145100	24668748	889	889	889	889	3
329	20241104	145000	24666081	887	887	887	887	1
330	20241104	144900	24665194	886	886	893	886	634
331	20241104	144800	24101314	887	887	887	887	0
332	20241104	144700	24101314	887	887	887	887	0
333	20241104	144600	24101314	887	887	887	887	4
334	20241104	144500	24097766	886	886	886	886	2
335	20241104	144400	24095994	886	886	886	886	0
336	20241104	144300	24095994	886	886	886	886	59
337	20241104	144200	24043720	892	887	892	887	139
338	20241104	144100	23920417	893	887	893	887	2657
339	20241104	144000	21550409	887	888	888	887	98
340	20241104	143900	21463482	889	889	889	889	0
341	20241104	143800	21463482	889	889	889	889	0
342	20241104	143700	21463482	889	889	889	889	0
343	20241104	143600	21463482	889	889	889	889	0
344	20241104	143500	21463482	889	889	889	889	0
345	20241104	143400	21463482	889	889	889	889	0
346	20241104	143300	21463482	889	889	889	889	0
347	20241104	143200	21463482	889	889	889	889	43
348	20241104	143100	21425255	889	889	889	889	0
349	20241104	143000	21425255	889	889	889	889	9
350	20241104	142900	21417254	889	889	889	889	50
351	20241104	142800	21372804	889	889	889	889	50
352	20241104	142700	21328354	890	890	890	889	54
353	20241104	142600	21280296	890	889	890	889	102
354	20241104	142500	21189519	890	889	890	889	50
355	20241104	142400	21145022	890	890	890	890	104
356	20241104	142300	21052462	890	890	890	890	823
357	20241104	142200	20319992	889	889	889	889	0
358	20241104	142100	20319992	889	889	889	889	0
359	20241104	142000	20319992	889	888	889	888	165
360	20241104	141900	20173372	887	887	887	887	0
361	20241104	141800	20173372	887	887	887	887	0
362	20241104	141700	20173372	887	888	889	887	1059
363	20241104	141600	19233935	889	889	889	889	100
364	20241104	141500	19145035	889	889	889	889	100
365	20241104	141400	19056135	889	889	889	889	156
366	20241104	141300	18917451	888	888	888	888	0
367	20241104	141200	18917451	888	888	888	888	0
368	20241104	141100	18917451	888	888	888	888	51
369	20241104	141000	18872163	890	888	890	888	54
370	20241104	140900	18824105	890	888	890	888	50
371	20241104	140800	18779609	890	890	890	890	170
372	20241104	140700	18628309	890	890	890	890	51
373	20241104	140600	18582919	889	889	889	889	2
374	20241104	140500	18581141	888	887	888	887	391
375	20241104	140400	18234291	887	887	887	887	50
376	20241104	140300	18189941	887	887	887	887	50
377	20241104	140200	18145591	887	887	887	887	100
378	20241104	140100	18056891	887	887	887	887	100
379	20241104	140000	17968191	887	887	887	887	100
380	20241104	135900	17879491	887	887	887	887	51
381	20241104	135800	17834254	886	886	886	886	0
382	20241104	135700	17834254	886	887	887	886	298
383	20241104	135600	17569931	887	889	890	887	62
384	20241104	135500	17514778	890	889	890	889	52
385	20241104	135400	17468501	890	889	890	889	53
386	20241104	135300	17421333	890	889	890	889	104
387	20241104	135200	17328777	890	890	890	890	66
388	20241104	135100	17270037	890	890	890	890	50
389	20241104	135000	17225537	890	889	890	889	90
390	20241104	134900	17145471	889	889	890	889	62
391	20241104	134800	17090301	890	889	890	889	52
392	20241104	134700	17044023	890	889	890	889	106
393	20241104	134600	16949690	890	889	890	889	53
394	20241104	134500	16902559	890	890	890	889	53
395	20241104	134400	16855391	890	890	890	890	150
396	20241104	134300	16721891	890	890	890	890	50
397	20241104	134200	16677391	890	890	890	890	97
398	20241104	134100	16591061	889	889	890	889	97
399	20241104	134000	16504741	890	889	890	889	50
400	20241104	133900	16460243	890	888	890	888	12
401	20241104	133800	16449577	888	887	888	887	13
402	20241104	133700	16438044	887	887	887	887	100
403	20241104	133600	16349344	887	887	887	887	50
404	20241104	133500	16304994	887	887	887	887	50
405	20241104	133400	16260644	887	887	887	887	116
406	20241104	133300	16157752	887	887	887	887	106
407	20241104	133200	16063730	887	887	887	887	74
408	20241104	133100	15998092	887	887	887	887	100
409	20241104	133000	15909392	887	887	887	887	50
410	20241104	132900	15865042	887	887	887	887	50
411	20241104	132800	15820692	887	887	887	887	100
412	20241104	132700	15731992	887	887	887	887	150
413	20241104	132600	15598942	887	886	887	886	69
414	20241104	132500	15537757	886	886	887	886	100
415	20241104	132400	15449109	887	887	887	887	54
416	20241104	132300	15401211	887	887	887	887	100
417	20241104	132200	15312511	887	887	887	887	225
418	20241104	132100	15112936	887	887	887	887	10
419	20241104	132000	15104066	886	886	886	886	0
420	20241104	131900	15104066	886	886	886	886	25
421	20241104	131800	15081916	886	886	886	886	50
422	20241104	131700	15037616	887	887	887	887	100
423	20241104	131600	14948916	887	887	887	887	316
424	20241104	131500	14668624	887	887	887	887	17
425	20241104	131400	14653545	886	886	886	886	763
426	20241104	131300	13977527	885	885	885	885	0
427	20241104	131200	13977527	885	885	885	885	0
428	20241104	131100	13977527	885	885	885	885	0
429	20241104	131000	13977527	885	885	885	885	0
430	20241104	130900	13977527	885	885	885	885	0
431	20241104	130800	13977527	885	885	885	885	0
432	20241104	130700	13977527	885	885	885	885	0
433	20241104	130600	13977527	885	885	885	885	0
434	20241104	130500	13977527	885	885	885	885	0
435	20241104	130400	13977527	885	885	885	885	0
436	20241104	130300	13977527	885	885	885	885	0
437	20241104	130200	13977527	885	885	885	885	0
438	20241104	130100	13977527	885	885	885	885	71
439	20241104	130000	13914692	885	885	885	885	50
440	20241104	125900	13870442	885	885	885	885	50
441	20241104	125800	13826192	885	885	885	885	100
442	20241104	125700	13737692	885	885	885	885	50
443	20241104	125600	13693442	885	885	885	885	50
444	20241104	125500	13649192	885	885	885	885	100
445	20241104	125400	13560692	885	885	885	885	50
446	20241104	125300	13516442	885	885	885	885	50
447	20241104	125200	13472192	885	885	885	885	100
448	20241104	125100	13383692	885	885	885	885	100
449	20241104	125000	13295192	885	885	885	885	50
450	20241104	124900	13250942	885	885	885	883	66
451	20241104	124800	13192543	882	885	885	882	567
452	20241104	124700	12690754	885	885	885	885	50
453	20241104	124600	12646504	885	885	885	885	101
454	20241104	124500	12557119	884	884	884	884	66
455	20241104	124400	12498775	884	884	884	884	1
456	20241104	124300	12497891	883	884	884	883	70
457	20241104	124200	12436031	884	884	884	884	200
458	20241104	124100	12259231	884	884	884	884	230
459	20241104	124000	12055911	884	883	884	883	69
460	20241104	123900	11994983	882	882	882	882	0
461	20241104	123800	11994983	882	882	882	882	0
462	20241104	123700	11994983	882	882	882	882	19
463	20241104	123600	11978225	882	881	884	881	54
464	20241104	123500	11930592	881	885	885	881	131
465	20241104	123400	11814747	885	885	885	885	50
466	20241104	123300	11770497	885	885	885	885	200
467	20241104	123200	11593497	885	885	885	885	531
468	20241104	123100	11123562	884	884	884	884	0
469	20241104	123000	11123562	884	884	884	884	0
470	20241104	122900	11123562	884	884	884	884	0
471	20241104	122800	11123562	884	884	884	884	0
472	20241104	122700	11123562	884	884	884	884	0
473	20241104	122600	11123562	884	884	884	884	0
474	20241104	122500	11123562	884	884	884	884	0
475	20241104	122400	11123562	884	884	884	884	0
476	20241104	122300	11123562	884	884	884	884	20
477	20241104	122200	11105882	884	884	884	884	50
478	20241104	122100	11061682	885	884	885	884	105
479	20241104	122000	10968762	885	884	885	884	53
480	20241104	121900	10921907	884	884	884	884	51
481	20241104	121800	10876823	885	884	885	884	102
482	20241104	121700	10786559	885	884	885	884	54
483	20241104	121600	10738771	885	885	885	885	50
484	20241104	121500	10694521	885	884	885	884	185
485	20241104	121400	10530800	885	884	885	884	55
486	20241104	121300	10482127	883	883	883	883	0
487	20241104	121200	10482127	883	883	883	883	69
488	20241104	121100	10421200	885	883	885	883	104
489	20241104	121000	10329162	885	883	885	883	265
490	20241104	120900	10094641	885	882	885	882	73
491	20241104	120800	10030246	881	881	881	881	66
492	20241104	120700	9972100	881	881	881	881	1
493	20241104	120600	9971219	880	880	880	880	0
494	20241104	120500	9971219	880	880	880	880	2716
495	20241104	120400	7581139	880	880	880	880	107
496	20241104	120300	7486979	880	880	880	880	100
497	20241104	120200	7398979	880	880	880	880	50
498	20241104	120100	7354979	880	880	880	880	50
499	20241104	120000	7310979	880	880	880	880	100
500	20241104	115900	7222979	880	880	880	880	0
501	20241104	115800	7222979	880	880	880	880	0
502	20241104	115700	7222979	880	880	880	880	0
503	20241104	115600	7222979	880	880	880	880	0
504	20241104	115500	7222979	880	880	880	880	0
505	20241104	115400	7222979	880	880	880	880	0
506	20241104	115300	7222979	880	880	880	880	0
507	20241104	115200	7222979	880	880	880	880	0
508	20241104	115100	7222979	880	880	880	880	0
509	20241104	115000	7222979	880	880	880	880	3
510	20241104	114900	7220339	879	879	879	879	0
511	20241104	114800	7220339	879	879	879	879	0
512	20241104	114700	7220339	879	879	879	879	0
513	20241104	114600	7220339	879	879	879	879	942
514	20241104	114500	6392321	880	880	880	880	8
515	20241104	114400	6385281	879	879	879	879	400
516	20241104	114300	6033681	880	880	880	880	5
517	20241104	114200	6029281	880	880	880	880	0
518	20241104	114100	6029281	880	880	880	880	0
519	20241104	114000	6029281	880	880	880	880	0
520	20241104	113900	6029281	880	880	880	880	0
521	20241104	113800	6029281	880	880	880	880	0
522	20241104	113700	6029281	880	880	880	880	0
523	20241104	113600	6029281	880	880	880	880	0
524	20241104	113500	6029281	880	880	880	880	0
525	20241104	113400	6029281	880	880	880	880	0
526	20241104	113300	6029281	880	880	880	880	0
527	20241104	113200	6029281	880	880	880	880	0
528	20241104	113100	6029281	880	880	880	880	0
529	20241104	113000	6029281	880	880	880	880	0
530	20241104	112900	6029281	880	880	880	880	0
531	20241104	112800	6029281	880	880	880	880	0
532	20241104	112700	6029281	880	880	880	880	0
533	20241104	112600	6029281	880	880	880	880	0
534	20241104	112500	6029281	880	880	880	880	19
535	20241104	112400	6012561	880	880	880	880	0
536	20241104	112300	6012561	880	880	880	880	0
537	20241104	112200	6012561	880	880	880	880	0
538	20241104	112100	6012561	880	880	880	880	0
539	20241104	112000	6012561	880	880	880	880	0
540	20241104	111900	6012561	880	880	880	880	0
541	20241104	111800	6012561	880	880	880	880	0
542	20241104	111700	6012561	880	880	880	880	0
543	20241104	111600	6012561	880	880	880	880	0
544	20241104	111500	6012561	880	880	880	880	0
545	20241104	111400	6012561	880	880	880	880	0
546	20241104	111300	6012561	880	880	880	880	0
547	20241104	111200	6012561	880	880	880	880	0
548	20241104	111100	6012561	880	880	880	880	0
549	20241104	111000	6012561	880	880	880	880	0
550	20241104	110900	6012561	880	880	880	880	0
551	20241104	110800	6012561	880	880	880	880	0
552	20241104	110700	6012561	880	880	880	880	0
553	20241104	110600	6012561	880	880	880	880	0
554	20241104	110500	6012561	880	880	880	880	0
555	20241104	110400	6012561	880	880	880	880	0
556	20241104	110300	6012561	880	880	880	880	0
557	20241104	110200	6012561	880	880	880	880	100
558	20241104	110100	5924561	880	880	880	880	0
559	20241104	110000	5924561	880	880	880	880	0
560	20241104	105900	5924561	880	880	880	880	3
561	20241104	105800	5921921	880	880	880	880	0
562	20241104	105700	5921921	880	880	880	880	47
563	20241104	105600	5880561	880	880	880	880	0
564	20241104	105500	5880561	880	880	880	880	0
565	20241104	105400	5880561	880	880	880	880	0
566	20241104	105300	5880561	880	880	880	880	0
567	20241104	105200	5880561	880	880	880	880	0
568	20241104	105100	5880561	880	880	880	880	0
569	20241104	105000	5880561	880	880	880	880	0
570	20241104	104900	5880561	880	880	880	880	0
571	20241104	104800	5880561	880	880	880	880	0
572	20241104	104700	5880561	880	880	880	880	0
573	20241104	104600	5880561	880	880	880	880	0
574	20241104	104500	5880561	880	880	880	880	0
575	20241104	104400	5880561	880	880	880	880	0
576	20241104	104300	5880561	880	880	880	880	0
577	20241104	104200	5880561	880	880	880	880	0
578	20241104	104100	5880561	880	880	880	880	0
579	20241104	104000	5880561	880	880	880	880	0
580	20241104	103900	5880561	880	880	880	880	0
581	20241104	103800	5880561	880	880	880	880	0
582	20241104	103700	5880561	880	880	880	880	533
583	20241104	103600	5411521	881	881	881	881	0
584	20241104	103500	5411521	881	881	881	881	0
585	20241104	103400	5411521	881	881	881	881	0
586	20241104	103300	5411521	881	881	881	881	1
587	20241104	103200	5410640	880	880	880	880	138
588	20241104	103100	5289200	880	880	880	880	0
589	20241104	103000	5289200	880	880	880	880	0
590	20241104	102900	5289200	880	880	880	880	0
591	20241104	102800	5289200	880	880	880	880	0
592	20241104	102700	5289200	880	880	880	880	0
593	20241104	102600	5289200	880	880	880	880	0
594	20241104	102500	5289200	880	880	880	880	0
595	20241104	102400	5289200	880	880	880	880	0
596	20241104	102300	5289200	880	880	880	880	0
597	20241104	102200	5289200	880	880	880	880	0
598	20241104	102100	5289200	880	880	880	880	0
599	20241104	102000	5289200	880	880	880	880	100
600	20241104	101900	5201200	880	880	880	880	0
601	20241104	101800	5201200	880	880	880	880	0
602	20241104	101700	5201200	880	880	880	880	81
603	20241104	101600	5129920	880	880	880	880	0
604	20241104	101500	5129920	880	880	880	880	0
605	20241104	101400	5129920	880	880	880	880	0
606	20241104	101300	5129920	880	880	880	880	0
607	20241104	101200	5129920	880	880	880	880	0
608	20241104	101100	5129920	880	880	880	880	0
609	20241104	101000	5129920	880	880	880	880	0
610	20241104	100900	5129920	880	880	880	880	113
611	20241104	100800	5030480	880	880	880	880	0
612	20241104	100700	5030480	880	880	880	880	10
613	20241104	100600	5021680	885	885	885	885	0
614	20241104	100500	5021680	885	885	885	885	0
615	20241104	100400	5021680	885	885	885	885	0
616	20241104	100300	5021680	885	885	885	885	0
617	20241104	100200	5021680	885	885	885	885	0
618	20241104	100100	5021680	885	885	885	885	0
619	20241104	100000	5021680	885	885	885	885	0
620	20241104	095900	5021680	885	885	885	885	0
621	20241104	095800	5021680	885	885	885	885	0
622	20241104	095700	5021680	885	885	885	885	0
623	20241104	095600	5021680	885	885	885	885	4
624	20241104	095500	5018140	885	885	885	885	0
625	20241104	095400	5018140	885	885	885	885	0
626	20241104	095300	5018140	885	885	885	885	0
627	20241104	095200	5018140	885	885	885	885	0
628	20241104	095100	5018140	885	885	885	885	5
629	20241104	095000	5013715	885	885	885	885	0
630	20241104	094900	5013715	885	885	885	885	0
631	20241104	094800	5013715	885	885	885	885	0
632	20241104	094700	5013715	885	885	885	885	1
633	20241104	094600	5012830	885	885	885	885	7
634	20241104	094500	5006635	885	885	885	885	2
635	20241104	094400	5004865	887	887	887	887	0
636	20241104	094300	5004865	887	887	887	887	0
637	20241104	094200	5004865	887	887	887	887	0
638	20241104	094100	5004865	887	887	887	887	0
639	20241104	094000	5004865	887	887	887	887	0
640	20241104	093900	5004865	887	887	887	887	0
641	20241104	093800	5004865	887	887	887	887	0
642	20241104	093700	5004865	887	887	887	887	0
643	20241104	093600	5004865	887	887	887	887	0
644	20241104	093500	5004865	887	887	887	887	0
645	20241104	093400	5004865	887	887	887	887	0
646	20241104	093300	5004865	887	887	887	887	2
647	20241104	093200	5003091	886	886	886	886	0
648	20241104	093100	5003091	886	880	886	880	74
649	20241104	093000	4937611	885	887	887	879	66
650	20241104	092900	4879341	880	880	887	880	60
651	20241104	092800	4826374	885	886	886	879	60
652	20241104	092700	4773426	880	878	887	878	64
653	20241104	092600	4716903	886	884	887	878	55
654	20241104	092500	4668399	878	877	885	877	60
655	20241104	092400	4615588	885	884	885	877	54
656	20241104	092300	4568031	877	878	885	877	52
657	20241104	092200	4522245	885	877	886	877	53
658	20241104	092100	4475540	881	877	881	877	2351
659	20241104	092000	2412354	877	876	878	876	6
660	20241104	091900	2407091	878	878	878	878	0
661	20241104	091800	2407091	878	878	878	878	0
662	20241104	091700	2407091	878	878	878	878	0
663	20241104	091600	2407091	878	876	878	876	2557
664	20241104	091500	162051	878	878	878	878	0
665	20241104	091400	162051	878	878	878	878	0
666	20241104	091300	162051	878	875	878	875	5
667	20241104	091200	157667	875	875	878	875	30
668	20241104	091100	131378	878	875	878	875	5
669	20241104	091000	127000	875	875	875	875	0
670	20241104	090900	127000	875	875	875	875	4
671	20241104	090800	123500	878	876	878	876	10
672	20241104	090700	114736	872	872	872	872	5
673	20241104	090600	110376	876	876	876	876	114
674	20241104	090500	10512	876	876	876	876	0
675	20241104	090400	10512	876	876	876	876	0
676	20241104	090300	10512	876	876	876	876	0
677	20241104	090200	10512	876	876	876	876	0
678	20241104	090100	10512	876	876	876	876	0
679	20241104	090000	10512	876	876	876	876	12