KissMeData/020180/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190400	69530326	888	888	888	888	2080
3	20241105	190300	69530326	888	888	888	888	0
4	20241105	190200	69530326	888	888	888	888	0
5	20241105	190100	69530326	888	888	888	888	0
6	20241105	190000	69530326	888	888	888	888	0
7	20241105	185900	69530326	888	888	888	888	0
8	20241105	185800	69530326	888	888	888	888	0
9	20241105	185700	69530326	888	888	888	888	0
10	20241105	185600	69530326	888	888	888	888	0
11	20241105	185500	69530326	888	888	888	888	0
12	20241105	185400	69530326	888	888	888	888	0
13	20241105	185300	69530326	888	888	888	888	0
14	20241105	185200	69530326	888	888	888	888	0
15	20241105	185100	69530326	888	888	888	888	0
16	20241105	185000	69530326	888	888	888	888	0
17	20241105	184900	69530326	888	888	888	888	0
18	20241105	184800	69530326	888	888	888	888	0
19	20241105	184700	69530326	888	888	888	888	0
20	20241105	184600	69530326	888	888	888	888	0
21	20241105	184500	69530326	888	888	888	888	0
22	20241105	184400	69530326	888	888	888	888	0
23	20241105	184300	69530326	888	888	888	888	0
24	20241105	184200	69530326	888	888	888	888	0
25	20241105	184100	69530326	888	888	888	888	0
26	20241105	184000	69530326	888	888	888	888	0
27	20241105	183900	69530326	888	888	888	888	0
28	20241105	183800	69530326	888	888	888	888	0
29	20241105	183700	69530326	888	888	888	888	0
30	20241105	183600	69530326	888	888	888	888	0
31	20241105	183500	69530326	888	888	888	888	0
32	20241105	183400	69530326	888	888	888	888	2080
33	20241105	183300	69530326	888	888	888	888	0
34	20241105	183200	69530326	888	888	888	888	0
35	20241105	183100	69530326	888	888	888	888	0
36	20241105	183000	69530326	888	888	888	888	0
37	20241105	182900	69530326	888	888	888	888	0
38	20241105	182800	69530326	888	888	888	888	0
39	20241105	182700	69530326	888	888	888	888	0
40	20241105	182600	69530326	888	888	888	888	0
41	20241105	182500	69530326	888	888	888	888	0
42	20241105	182400	69530326	888	888	888	888	0
43	20241105	182300	69530326	888	888	888	888	0
44	20241105	182200	69530326	888	888	888	888	0
45	20241105	182100	69530326	888	888	888	888	0
46	20241105	182000	69530326	888	888	888	888	0
47	20241105	181900	69530326	888	888	888	888	0
48	20241105	181800	69530326	888	888	888	888	0
49	20241105	181700	69530326	888	888	888	888	0
50	20241105	181600	69530326	888	888	888	888	0
51	20241105	181500	69530326	888	888	888	888	0
52	20241105	181400	69530326	888	888	888	888	0
53	20241105	181300	69530326	888	888	888	888	0
54	20241105	181200	69530326	888	888	888	888	0
55	20241105	181100	69530326	888	888	888	888	0
56	20241105	181000	69530326	888	888	888	888	0
57	20241105	180900	69530326	888	888	888	888	0
58	20241105	180800	69530326	888	888	888	888	0
59	20241105	180700	69530326	888	888	888	888	0
60	20241105	180600	69530326	888	888	888	888	0
61	20241105	180500	69530326	888	888	888	888	0
62	20241105	180400	69530326	888	888	888	888	2080
63	20241105	180300	69530326	888	888	888	888	0
64	20241105	180200	69530326	888	888	888	888	0
65	20241105	180100	69530326	888	888	888	888	0
66	20241105	180000	69530326	888	888	888	888	0
67	20241105	175900	69530326	888	888	888	888	0
68	20241105	175800	69530326	888	888	888	888	0
69	20241105	175700	69530326	888	888	888	888	0
70	20241105	175600	69530326	888	888	888	888	0
71	20241105	175500	69530326	888	888	888	888	0
72	20241105	175400	69530326	888	888	888	888	0
73	20241105	175300	69530326	888	888	888	888	0
74	20241105	175200	69530326	888	888	888	888	0
75	20241105	175100	69530326	888	888	888	888	0
76	20241105	175000	69530326	888	888	888	888	0
77	20241105	174900	69530326	888	888	888	888	0
78	20241105	174800	69530326	888	888	888	888	0
79	20241105	174700	69530326	888	888	888	888	0
80	20241105	174600	69530326	888	888	888	888	0
81	20241105	174500	69530326	888	888	888	888	0
82	20241105	174400	69530326	888	888	888	888	0
83	20241105	174300	69530326	888	888	888	888	0
84	20241105	174200	69530326	888	888	888	888	0
85	20241105	174100	69530326	888	888	888	888	0
86	20241105	174000	69530326	888	888	888	888	0
87	20241105	173900	69530326	888	888	888	888	0
88	20241105	173800	69530326	888	888	888	888	0
89	20241105	173700	69530326	888	888	888	888	0
90	20241105	173600	69530326	888	888	888	888	0
91	20241105	173500	69530326	888	888	888	888	0
92	20241105	173400	69530326	888	888	888	888	2080
93	20241105	173300	69530326	888	888	888	888	0
94	20241105	173200	69530326	888	888	888	888	0
95	20241105	173100	69530326	888	888	888	888	0
96	20241105	173000	69530326	888	888	888	888	0
97	20241105	172900	69530326	888	888	888	888	0
98	20241105	172800	69530326	888	888	888	888	0
99	20241105	172700	69530326	888	888	888	888	0
100	20241105	172600	69530326	888	888	888	888	0
101	20241105	172500	69530326	888	888	888	888	0
102	20241105	172400	69530326	888	888	888	888	0
103	20241105	172300	69530326	888	888	888	888	0
104	20241105	172200	69530326	888	888	888	888	0
105	20241105	172100	69530326	888	888	888	888	0
106	20241105	172000	69530326	888	888	888	888	0
107	20241105	171900	69530326	888	888	888	888	0
108	20241105	171800	69530326	888	888	888	888	0
109	20241105	171700	69530326	888	888	888	888	0
110	20241105	171600	69530326	888	888	888	888	0
111	20241105	171500	69530326	888	888	888	888	0
112	20241105	171400	69530326	888	888	888	888	0
113	20241105	171300	69530326	888	888	888	888	0
114	20241105	171200	69530326	888	888	888	888	0
115	20241105	171100	69530326	888	888	888	888	0
116	20241105	171000	69530326	888	888	888	888	0
117	20241105	170900	69530326	888	888	888	888	0
118	20241105	170800	69530326	888	888	888	888	0
119	20241105	170700	69530326	888	888	888	888	0
120	20241105	170600	69530326	888	888	888	888	0
121	20241105	170500	69530326	888	888	888	888	0
122	20241105	170400	69530326	888	888	888	888	2080
123	20241105	170300	69530326	888	888	888	888	0
124	20241105	170200	69530326	888	888	888	888	0
125	20241105	170100	69530326	888	888	888	888	0
126	20241105	170000	69530326	888	888	888	888	0
127	20241105	165900	69530326	888	888	888	888	0
128	20241105	165800	69530326	888	888	888	888	0
129	20241105	165700	69530326	888	888	888	888	0
130	20241105	165600	69530326	888	888	888	888	0
131	20241105	165500	69530326	888	888	888	888	0
132	20241105	165400	69530326	888	888	888	888	0
133	20241105	165300	69530326	888	888	888	888	0
134	20241105	165200	69530326	888	888	888	888	0
135	20241105	165100	69530326	888	888	888	888	0
136	20241105	165000	69530326	888	888	888	888	0
137	20241105	164900	69530326	888	888	888	888	0
138	20241105	164800	69530326	888	888	888	888	0
139	20241105	164700	69530326	888	888	888	888	0
140	20241105	164600	69530326	888	888	888	888	0
141	20241105	164500	69530326	888	888	888	888	0
142	20241105	164400	69530326	888	888	888	888	0
143	20241105	164300	69530326	888	888	888	888	0
144	20241105	164200	69530326	888	888	888	888	0
145	20241105	164100	69530326	888	888	888	888	0
146	20241105	164000	69530326	888	888	888	888	0
147	20241105	163900	69530326	888	888	888	888	0
148	20241105	163800	69530326	888	888	888	888	0
149	20241105	163700	69530326	888	888	888	888	0
150	20241105	163600	69530326	888	888	888	888	0
151	20241105	163500	69530326	888	888	888	888	0
152	20241105	163400	69530326	888	888	888	888	2080
153	20241105	163300	69530326	888	888	888	888	0
154	20241105	163200	69530326	888	888	888	888	0
155	20241105	163100	69530326	888	888	888	888	0
156	20241105	163000	69530326	888	888	888	888	0
157	20241105	162900	69530326	888	888	888	888	0
158	20241105	162800	69530326	888	888	888	888	0
159	20241105	162700	69530326	888	888	888	888	0
160	20241105	162600	69530326	888	888	888	888	0
161	20241105	162500	69530326	888	888	888	888	0
162	20241105	162400	69530326	888	888	888	888	0
163	20241105	162300	69530326	888	888	888	888	0
164	20241105	162200	69530326	888	888	888	888	0
165	20241105	162100	69530326	888	888	888	888	0
166	20241105	162000	69530326	888	888	888	888	0
167	20241105	161900	69530326	888	888	888	888	0
168	20241105	161800	69530326	888	888	888	888	0
169	20241105	161700	69530326	888	888	888	888	0
170	20241105	161600	69530326	888	888	888	888	0
171	20241105	161500	69530326	888	888	888	888	0
172	20241105	161400	69530326	888	888	888	888	0
173	20241105	161300	69530326	888	888	888	888	0
174	20241105	161200	69530326	888	888	888	888	0
175	20241105	161100	69530326	888	888	888	888	0
176	20241105	161000	69530326	888	888	888	888	0
177	20241105	160900	69530326	888	888	888	888	0
178	20241105	160800	69530326	888	888	888	888	0
179	20241105	160700	69530326	888	888	888	888	0
180	20241105	160600	69530326	888	888	888	888	0
181	20241105	160500	69530326	888	888	888	888	0
182	20241105	160400	69530326	888	888	888	888	2080
183	20241105	160300	69530326	888	888	888	888	0
184	20241105	160200	69530326	888	888	888	888	0
185	20241105	160100	69530326	888	888	888	888	0
186	20241105	160000	69530326	888	888	888	888	0
187	20241105	155900	69530326	888	888	888	888	0
188	20241105	155800	69530326	888	888	888	888	0
189	20241105	155700	69530326	888	888	888	888	0
190	20241105	155600	69530326	888	888	888	888	0
191	20241105	155500	69530326	888	888	888	888	0
192	20241105	155400	69530326	888	888	888	888	0
193	20241105	155300	69530326	888	888	888	888	0
194	20241105	155200	69530326	888	888	888	888	0
195	20241105	155100	69530326	888	888	888	888	0
196	20241105	155000	69530326	888	888	888	888	0
197	20241105	154900	69530326	888	888	888	888	0
198	20241105	154800	69530326	888	888	888	888	0
199	20241105	154700	69530326	888	888	888	888	0
200	20241105	154600	69530326	888	888	888	888	0
201	20241105	154500	69530326	888	888	888	888	0
202	20241105	154400	69530326	888	888	888	888	0
203	20241105	154300	69530326	888	888	888	888	0
204	20241105	154200	69530326	888	888	888	888	0
205	20241105	154100	69530326	888	888	888	888	0
206	20241105	154000	69530326	888	888	888	888	0
207	20241105	153900	69530326	888	888	888	888	0
208	20241105	153800	69530326	888	888	888	888	0
209	20241105	153700	69530326	888	888	888	888	0
210	20241105	153600	69530326	888	888	888	888	0
211	20241105	153500	69530326	888	888	888	888	0
212	20241105	153400	69530326	888	888	888	888	2080
213	20241105	153300	69530326	888	888	888	888	0
214	20241105	153200	69530326	888	888	888	888	0
215	20241105	153100	69530326	888	888	888	888	0
216	20241105	153000	69530326	888	888	888	888	2080
217	20241105	152900	67683286	887	887	887	887	0
218	20241105	152800	67683286	887	887	887	887	0
219	20241105	152700	67683286	887	887	887	887	0
220	20241105	152600	67683286	887	887	887	887	0
221	20241105	152500	67683286	887	887	887	887	0
222	20241105	152400	67683286	887	887	887	887	0
223	20241105	152300	67683286	887	887	887	887	0
224	20241105	152200	67683286	887	887	887	887	0
225	20241105	152100	67683286	887	887	887	887	0
226	20241105	152000	67683286	887	887	887	887	0
227	20241105	151900	67683286	887	885	887	885	17
228	20241105	151800	67668237	889	889	889	889	0
229	20241105	151700	67668237	889	889	889	889	0
230	20241105	151600	67668237	889	889	889	889	0
231	20241105	151500	67668237	889	889	889	889	0
232	20241105	151400	67668237	889	889	889	889	0
233	20241105	151300	67668237	889	889	889	889	0
234	20241105	151200	67668237	889	888	889	888	2
235	20241105	151100	67666460	886	886	886	886	0
236	20241105	151000	67666460	886	886	886	886	0
237	20241105	150900	67666460	886	886	886	886	0
238	20241105	150800	67666460	886	886	886	886	0
239	20241105	150700	67666460	886	886	886	886	0
240	20241105	150600	67666460	886	886	886	886	1
241	20241105	150500	67665574	889	889	889	889	0
242	20241105	150400	67665574	889	889	889	889	0
243	20241105	150300	67665574	889	889	889	889	0
244	20241105	150200	67665574	889	889	889	889	10
245	20241105	150100	67656684	889	889	889	889	0
246	20241105	150000	67656684	889	888	890	888	3985
247	20241105	145900	64114050	887	887	887	887	199
248	20241105	145800	63937537	887	887	887	887	0
249	20241105	145700	63937537	887	887	887	887	1
250	20241105	145600	63936650	884	884	884	884	0
251	20241105	145500	63936650	884	884	884	884	0
252	20241105	145400	63936650	884	884	884	884	0
253	20241105	145300	63936650	884	884	884	884	0
254	20241105	145200	63936650	884	884	884	884	0
255	20241105	145100	63936650	884	884	884	884	0
256	20241105	145000	63936650	884	884	884	884	19
257	20241105	144900	63919854	884	884	884	884	600
258	20241105	144800	63389454	884	884	884	884	700
259	20241105	144700	62770654	884	884	884	884	0
260	20241105	144600	62770654	884	884	884	884	0
261	20241105	144500	62770654	884	884	884	884	0
262	20241105	144400	62770654	884	884	884	884	0
263	20241105	144300	62770654	884	884	884	884	0
264	20241105	144200	62770654	884	884	884	884	0
265	20241105	144100	62770654	884	884	884	884	0
266	20241105	144000	62770654	884	884	884	884	0
267	20241105	143900	62770654	884	884	884	884	0
268	20241105	143800	62770654	884	884	884	884	0
269	20241105	143700	62770654	884	884	884	884	0
270	20241105	143600	62770654	884	884	884	884	0
271	20241105	143500	62770654	884	884	884	884	0
272	20241105	143400	62770654	884	884	884	884	0
273	20241105	143300	62770654	884	884	884	884	3
274	20241105	143200	62768002	887	887	887	887	0
275	20241105	143100	62768002	887	887	887	887	0
276	20241105	143000	62768002	887	887	887	887	0
277	20241105	142900	62768002	887	887	887	887	0
278	20241105	142800	62768002	887	887	887	887	500
279	20241105	142700	62324502	887	887	887	887	0
280	20241105	142600	62324502	887	887	887	887	0
281	20241105	142500	62324502	887	887	887	887	0
282	20241105	142400	62324502	887	887	887	887	0
283	20241105	142300	62324502	887	887	887	887	0
284	20241105	142200	62324502	887	887	887	887	0
285	20241105	142100	62324502	887	887	887	887	0
286	20241105	142000	62324502	887	887	887	887	0
287	20241105	141900	62324502	887	887	887	887	0
288	20241105	141800	62324502	887	887	887	887	0
289	20241105	141700	62324502	887	887	887	887	0
290	20241105	141600	62324502	887	887	887	887	0
291	20241105	141500	62324502	887	887	887	887	0
292	20241105	141400	62324502	887	887	887	887	0
293	20241105	141300	62324502	887	887	887	887	16
294	20241105	141200	62310310	887	887	887	887	0
295	20241105	141100	62310310	887	887	887	887	0
296	20241105	141000	62310310	887	887	887	887	0
297	20241105	140900	62310310	887	887	887	887	0
298	20241105	140800	62310310	887	887	887	887	0
299	20241105	140700	62310310	887	887	887	887	0
300	20241105	140600	62310310	887	887	887	887	0
301	20241105	140500	62310310	887	887	887	887	0
302	20241105	140400	62310310	887	887	887	887	0
303	20241105	140300	62310310	887	887	887	887	0
304	20241105	140200	62310310	887	887	887	887	0
305	20241105	140100	62310310	887	887	887	887	0
306	20241105	140000	62310310	887	887	887	887	0
307	20241105	135900	62310310	887	887	887	887	0
308	20241105	135800	62310310	887	887	887	887	0
309	20241105	135700	62310310	887	887	887	887	0
310	20241105	135600	62310310	887	887	887	887	0
311	20241105	135500	62310310	887	887	887	887	0
312	20241105	135400	62310310	887	887	887	887	0
313	20241105	135300	62310310	887	887	887	887	0
314	20241105	135200	62310310	887	887	887	887	0
315	20241105	135100	62310310	887	887	887	887	1
316	20241105	135000	62309423	882	882	882	882	0
317	20241105	134900	62309423	882	882	882	882	0
318	20241105	134800	62309423	882	882	882	882	5
319	20241105	134700	62305013	882	882	882	882	0
320	20241105	134600	62305013	882	882	882	882	0
321	20241105	134500	62305013	882	882	882	882	0
322	20241105	134400	62305013	882	882	882	882	0
323	20241105	134300	62305013	882	882	882	882	0
324	20241105	134200	62305013	882	882	882	882	0
325	20241105	134100	62305013	882	882	882	882	0
326	20241105	134000	62305013	882	882	882	882	0
327	20241105	133900	62305013	882	882	882	882	0
328	20241105	133800	62305013	882	882	882	882	0
329	20241105	133700	62305013	882	882	882	882	0
330	20241105	133600	62305013	882	882	882	882	0
331	20241105	133500	62305013	882	882	882	882	0
332	20241105	133400	62305013	882	886	886	882	2935
333	20241105	133300	59713251	888	888	888	888	0
334	20241105	133200	59713251	888	888	888	888	0
335	20241105	133100	59713251	888	888	888	888	0
336	20241105	133000	59713251	888	888	888	888	0
337	20241105	132900	59713251	888	888	888	888	0
338	20241105	132800	59713251	888	889	889	888	893
339	20241105	132700	58919961	889	889	889	889	224
340	20241105	132600	58720825	890	890	890	890	2016
341	20241105	132500	56926585	890	890	890	890	331
342	20241105	132400	56631995	891	891	891	891	0
343	20241105	132300	56631995	891	891	891	891	0
344	20241105	132200	56631995	891	891	891	891	0
345	20241105	132100	56631995	891	891	891	891	0
346	20241105	132000	56631995	891	891	891	891	0
347	20241105	131900	56631995	891	891	891	891	0
348	20241105	131800	56631995	891	891	891	891	0
349	20241105	131700	56631995	891	891	891	891	0
350	20241105	131600	56631995	891	891	891	891	0
351	20241105	131500	56631995	891	891	891	891	112
352	20241105	131400	56532203	891	891	891	891	0
353	20241105	131300	56532203	891	891	891	891	1
354	20241105	131200	56531312	890	890	890	890	0
355	20241105	131100	56531312	890	890	890	890	0
356	20241105	131000	56531312	890	890	890	890	0
357	20241105	130900	56531312	890	890	890	890	8
358	20241105	130800	56524192	890	890	890	890	1
359	20241105	130700	56523302	890	890	890	890	991
360	20241105	130600	55641312	890	891	891	890	3078
361	20241105	130500	52898971	891	891	891	891	0
362	20241105	130400	52898971	891	891	891	891	4
363	20241105	130300	52895407	891	891	891	891	45
364	20241105	130200	52855312	891	891	891	891	0
365	20241105	130100	52855312	891	891	891	891	0
366	20241105	130000	52855312	891	891	891	891	1
367	20241105	125900	52854421	891	891	891	891	0
368	20241105	125800	52854421	891	891	891	891	0
369	20241105	125700	52854421	891	891	891	891	23
370	20241105	125600	52833928	891	891	891	891	0
371	20241105	125500	52833928	891	891	891	891	0
372	20241105	125400	52833928	891	891	891	891	6
373	20241105	125300	52828582	890	890	890	890	0
374	20241105	125200	52828582	890	890	890	890	0
375	20241105	125100	52828582	890	890	890	890	0
376	20241105	125000	52828582	890	890	890	890	0
377	20241105	124900	52828582	890	890	890	890	0
378	20241105	124800	52828582	890	890	890	890	70
379	20241105	124700	52766282	890	890	890	890	0
380	20241105	124600	52766282	890	890	890	890	0
381	20241105	124500	52766282	890	890	890	890	0
382	20241105	124400	52766282	890	890	890	890	0
383	20241105	124300	52766282	890	890	890	890	11
384	20241105	124200	52756492	894	894	894	894	0
385	20241105	124100	52756492	894	894	894	894	0
386	20241105	124000	52756492	894	894	894	894	0
387	20241105	123900	52756492	894	894	894	894	0
388	20241105	123800	52756492	894	894	894	894	0
389	20241105	123700	52756492	894	891	894	891	55
390	20241105	123600	52707384	890	890	890	890	0
391	20241105	123500	52707384	890	890	890	890	1
392	20241105	123400	52706494	893	893	893	893	0
393	20241105	123300	52706494	893	893	893	893	2
394	20241105	123200	52704708	894	894	894	894	0
395	20241105	123100	52704708	894	892	894	892	4
396	20241105	123000	52701136	895	895	895	895	0
397	20241105	122900	52701136	895	895	895	895	0
398	20241105	122800	52701136	895	894	895	894	2000
399	20241105	122700	50911436	895	894	895	894	2000
400	20241105	122600	49121959	894	894	894	894	0
401	20241105	122500	49121959	894	894	894	894	3
402	20241105	122400	49119277	893	893	893	893	0
403	20241105	122300	49119277	893	892	893	892	3973
404	20241105	122200	45571646	893	893	893	893	7
405	20241105	122100	45565395	892	891	892	891	11
406	20241105	122000	45555584	891	891	891	891	0
407	20241105	121900	45555584	891	891	891	891	0
408	20241105	121800	45555584	891	891	891	891	0
409	20241105	121700	45555584	891	891	891	891	0
410	20241105	121600	45555584	891	891	891	891	20
411	20241105	121500	45537764	893	893	893	893	0
412	20241105	121400	45537764	893	892	893	892	843
413	20241105	121300	44785806	892	890	892	890	30
414	20241105	121200	44759102	892	892	892	892	0
415	20241105	121100	44759102	892	891	892	891	52
416	20241105	121000	44712768	891	891	891	891	2
417	20241105	120900	44710986	890	889	890	889	4267
418	20241105	120800	40913906	888	888	888	888	10
419	20241105	120700	40905026	888	888	888	888	10
420	20241105	120600	40896146	888	888	888	888	0
421	20241105	120500	40896146	888	888	888	888	0
422	20241105	120400	40896146	888	888	888	888	0
423	20241105	120300	40896146	888	888	888	888	0
424	20241105	120200	40896146	888	888	888	888	0
425	20241105	120100	40896146	888	888	888	888	0
426	20241105	120000	40896146	888	888	888	888	0
427	20241105	115900	40896146	888	888	888	888	0
428	20241105	115800	40896146	888	888	888	888	0
429	20241105	115700	40896146	888	888	888	888	4785
430	20241105	115600	36647066	887	887	887	887	10
431	20241105	115500	36638196	887	887	887	887	0
432	20241105	115400	36638196	887	887	887	887	795
433	20241105	115300	35933031	887	887	887	887	6
434	20241105	115200	35927709	887	887	887	887	0
435	20241105	115100	35927709	887	887	887	887	0
436	20241105	115000	35927709	887	887	887	887	0
437	20241105	114900	35927709	887	887	887	887	206
438	20241105	114800	35744987	886	886	886	886	0
439	20241105	114700	35744987	886	886	886	886	1
440	20241105	114600	35744101	887	887	887	887	1
441	20241105	114500	35743214	887	887	887	887	3
442	20241105	114400	35740553	888	888	888	888	0
443	20241105	114300	35740553	888	888	888	888	0
444	20241105	114200	35740553	888	888	888	888	0
445	20241105	114100	35740553	888	888	888	888	0
446	20241105	114000	35740553	888	888	888	888	0
447	20241105	113900	35740553	888	888	888	888	162
448	20241105	113800	35596697	887	887	888	886	440
449	20241105	113700	35206152	887	887	887	887	14
450	20241105	113600	35193734	887	887	887	887	0
451	20241105	113500	35193734	887	887	887	887	0
452	20241105	113400	35193734	887	887	887	887	0
453	20241105	113300	35193734	887	887	887	887	0
454	20241105	113200	35193734	887	888	888	887	2900
455	20241105	113100	32618537	886	886	886	886	5
456	20241105	113000	32614107	886	886	886	886	0
457	20241105	112900	32614107	886	886	886	886	6
458	20241105	112800	32608791	888	888	888	888	56
459	20241105	112700	32559063	888	888	888	888	0
460	20241105	112600	32559063	888	886	888	886	200
461	20241105	112500	32381663	885	886	886	885	11
462	20241105	112400	32371918	886	885	886	885	119
463	20241105	112300	32266583	885	885	885	885	0
464	20241105	112200	32266583	885	885	885	885	0
465	20241105	112100	32266583	885	885	885	885	1
466	20241105	112000	32265698	885	885	885	885	1
467	20241105	111900	32264813	885	885	885	885	0
468	20241105	111800	32264813	885	885	885	885	0
469	20241105	111700	32264813	885	885	885	885	0
470	20241105	111600	32264813	885	885	885	885	0
471	20241105	111500	32264813	885	885	885	885	0
472	20241105	111400	32264813	885	885	885	885	119
473	20241105	111300	32159498	888	888	888	888	1
474	20241105	111200	32158610	885	885	885	885	1
475	20241105	111100	32157725	886	886	886	886	0
476	20241105	111000	32157725	886	886	886	886	5
477	20241105	110900	32153295	889	889	889	889	1
478	20241105	110800	32152406	887	887	887	887	1
479	20241105	110700	32151519	885	885	885	885	4
480	20241105	110600	32147979	885	885	885	885	0
481	20241105	110500	32147979	885	885	885	885	0
482	20241105	110400	32147979	885	885	885	885	0
483	20241105	110300	32147979	885	885	885	885	0
484	20241105	110200	32147979	885	885	885	885	0
485	20241105	110100	32147979	885	886	886	885	10
486	20241105	110000	32139128	889	889	889	889	0
487	20241105	105900	32139128	889	889	889	889	0
488	20241105	105800	32139128	889	889	889	889	40
489	20241105	105700	32103568	886	886	886	886	0
490	20241105	105600	32103568	886	886	886	886	0
491	20241105	105500	32103568	886	886	886	886	0
492	20241105	105400	32103568	886	886	886	886	0
493	20241105	105300	32103568	886	886	886	886	0
494	20241105	105200	32103568	886	886	886	886	358
495	20241105	105100	31786380	890	890	890	890	0
496	20241105	105000	31786380	890	890	890	890	0
497	20241105	104900	31786380	890	887	890	887	410
498	20241105	104800	31422673	887	887	887	887	25
499	20241105	104700	31400498	887	887	887	887	0
500	20241105	104600	31400498	887	887	887	887	155
501	20241105	104500	31263013	887	887	887	887	25
502	20241105	104400	31240838	889	889	889	889	0
503	20241105	104300	31240838	889	886	889	886	1839
504	20241105	104200	29609630	886	886	886	886	50
505	20241105	104100	29565330	886	886	886	886	9
506	20241105	104000	29557356	887	887	887	887	5
507	20241105	103900	29552921	886	886	886	886	0
508	20241105	103800	29552921	886	886	886	886	0
509	20241105	103700	29552921	886	886	886	886	0
510	20241105	103600	29552921	886	886	886	886	0
511	20241105	103500	29552921	886	886	886	886	0
512	20241105	103400	29552921	886	886	886	886	0
513	20241105	103300	29552921	886	886	886	886	0
514	20241105	103200	29552921	886	886	886	886	119
515	20241105	103100	29447487	886	886	886	886	219
516	20241105	103000	29253453	886	886	886	886	200
517	20241105	102900	29076253	887	887	887	887	2
518	20241105	102800	29074479	890	890	890	890	0
519	20241105	102700	29074479	890	890	890	890	0
520	20241105	102600	29074479	890	890	890	890	0
521	20241105	102500	29074479	890	890	890	890	0
522	20241105	102400	29074479	890	890	890	890	119
523	20241105	102300	28968569	890	890	890	890	0
524	20241105	102200	28968569	890	890	890	890	0
525	20241105	102100	28968569	890	890	890	890	0
526	20241105	102000	28968569	890	890	890	890	0
527	20241105	101900	28968569	890	890	890	890	0
528	20241105	101800	28968569	890	890	890	890	0
529	20241105	101700	28968569	890	890	890	890	0
530	20241105	101600	28968569	890	890	890	890	0
531	20241105	101500	28968569	890	890	890	890	0
532	20241105	101400	28968569	890	890	890	890	0
533	20241105	101300	28968569	890	886	890	886	3000
534	20241105	101200	26300879	886	886	886	886	0
535	20241105	101100	26300879	886	887	887	886	845
536	20241105	101000	25552180	888	888	888	888	856
537	20241105	100900	24792052	888	888	888	888	44
538	20241105	100800	24752980	887	892	892	887	114
539	20241105	100700	24651812	892	891	892	891	1344
540	20241105	100600	23454264	891	886	891	886	1125
541	20241105	100500	22452808	886	886	886	886	25
542	20241105	100400	22430658	886	886	886	886	644
543	20241105	100300	21860074	884	884	884	884	100
544	20241105	100200	21771674	887	887	887	887	0
545	20241105	100100	21771674	887	887	887	887	71
546	20241105	100000	21708697	883	883	883	883	0
547	20241105	095900	21708697	883	883	883	883	4
548	20241105	095800	21705165	882	884	887	882	2613
549	20241105	095700	19398073	884	884	884	884	82
550	20241105	095600	19325585	884	891	892	884	2887
551	20241105	095500	16760502	901	910	910	887	9007
552	20241105	095400	8651364	923	923	923	923	0
553	20241105	095300	8651364	923	873	923	873	7289
554	20241105	095200	2185970	871	871	871	871	1000
555	20241105	095100	1314970	871	871	871	871	0
556	20241105	095000	1314970	871	871	871	871	0
557	20241105	094900	1314970	871	871	871	871	0
558	20241105	094800	1314970	871	871	871	871	0
559	20241105	094700	1314970	871	871	871	871	0
560	20241105	094600	1314970	871	871	871	871	0
561	20241105	094500	1314970	871	871	871	871	0
562	20241105	094400	1314970	871	871	871	871	5
563	20241105	094300	1310615	871	871	871	871	0
564	20241105	094200	1310615	871	873	873	871	6
565	20241105	094100	1305387	873	873	873	873	3
566	20241105	094000	1302768	870	870	870	870	0
567	20241105	093900	1302768	870	870	870	870	0
568	20241105	093800	1302768	870	870	870	870	0
569	20241105	093700	1302768	870	870	870	870	0
570	20241105	093600	1302768	870	870	870	870	16
571	20241105	093500	1288848	870	870	870	870	0
572	20241105	093400	1288848	870	870	870	870	610
573	20241105	093300	758148	870	870	870	870	60
574	20241105	093200	705948	872	872	872	872	200
575	20241105	093100	531548	872	872	872	872	0
576	20241105	093000	531548	872	872	872	872	0
577	20241105	092900	531548	872	872	872	872	0
578	20241105	092800	531548	872	872	872	872	193
579	20241105	092700	363252	869	869	869	869	0
580	20241105	092600	363252	869	869	869	869	37
581	20241105	092500	331099	868	868	868	868	1
582	20241105	092400	330231	869	869	869	869	0
583	20241105	092300	330231	869	869	869	869	2
584	20241105	092200	328493	868	868	868	868	0
585	20241105	092100	328493	868	868	868	868	0
586	20241105	092000	328493	868	868	868	868	1
587	20241105	091900	327625	872	872	872	872	40
588	20241105	091800	292745	868	868	868	868	101
589	20241105	091700	205077	869	869	869	869	0
590	20241105	091600	205077	869	869	869	869	225
591	20241105	091500	9552	868	868	868	868	0
592	20241105	091400	9552	868	868	868	868	0
593	20241105	091300	9552	868	868	868	868	10
594	20241105	091200	872	872	872	872	872	0
595	20241105	091100	872	872	872	872	872	0
596	20241105	091000	872	872	872	872	872	0
597	20241105	090900	872	872	872	872	872	0
598	20241105	090800	872	872	872	872	872	0
599	20241105	090700	872	872	872	872	872	0
600	20241105	090600	872	872	872	872	872	1
601	20241105	090500	0	872	872	872	872	0
602	20241105	090400	0	872	872	872	872	0
603	20241105	090300	0	872	872	872	872	0
604	20241105	090200	0	872	872	872	872	0
605	20241105	090100	0	872	872	872	872	0
606	20241105	090000	0	872	872	872	872	0