KissMeData/033170/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	191400	501818957	980	980	980	980	5829
3	20241104	191300	501818957	980	980	980	980	0
4	20241104	191200	501818957	980	980	980	980	0
5	20241104	191100	501818957	980	980	980	980	0
6	20241104	191000	501818957	980	980	980	980	0
7	20241104	190900	501818957	980	980	980	980	0
8	20241104	190800	501818957	980	980	980	980	0
9	20241104	190700	501818957	980	980	980	980	0
10	20241104	190600	501818957	980	980	980	980	0
11	20241104	190500	501818957	980	980	980	980	0
12	20241104	190400	501818957	980	980	980	980	0
13	20241104	190300	501818957	980	980	980	980	0
14	20241104	190200	501818957	980	980	980	980	0
15	20241104	190100	501818957	980	980	980	980	0
16	20241104	190000	501818957	980	980	980	980	0
17	20241104	185900	501818957	980	980	980	980	0
18	20241104	185800	501818957	980	980	980	980	0
19	20241104	185700	501818957	980	980	980	980	0
20	20241104	185600	501818957	980	980	980	980	0
21	20241104	185500	501818957	980	980	980	980	0
22	20241104	185400	501818957	980	980	980	980	0
23	20241104	185300	501818957	980	980	980	980	0
24	20241104	185200	501818957	980	980	980	980	0
25	20241104	185100	501818957	980	980	980	980	0
26	20241104	185000	501818957	980	980	980	980	0
27	20241104	184900	501818957	980	980	980	980	0
28	20241104	184800	501818957	980	980	980	980	0
29	20241104	184700	501818957	980	980	980	980	0
30	20241104	184600	501818957	980	980	980	980	0
31	20241104	184500	501818957	980	980	980	980	0
32	20241104	184400	501818957	980	980	980	980	5829
33	20241104	184300	501818957	980	980	980	980	0
34	20241104	184200	501818957	980	980	980	980	0
35	20241104	184100	501818957	980	980	980	980	0
36	20241104	184000	501818957	980	980	980	980	0
37	20241104	183900	501818957	980	980	980	980	0
38	20241104	183800	501818957	980	980	980	980	0
39	20241104	183700	501818957	980	980	980	980	0
40	20241104	183600	501818957	980	980	980	980	0
41	20241104	183500	501818957	980	980	980	980	0
42	20241104	183400	501818957	980	980	980	980	0
43	20241104	183300	501818957	980	980	980	980	0
44	20241104	183200	501818957	980	980	980	980	0
45	20241104	183100	501818957	980	980	980	980	0
46	20241104	183000	501818957	980	980	980	980	0
47	20241104	182900	501818957	980	980	980	980	0
48	20241104	182800	501818957	980	980	980	980	0
49	20241104	182700	501818957	980	980	980	980	0
50	20241104	182600	501818957	980	980	980	980	0
51	20241104	182500	501818957	980	980	980	980	0
52	20241104	182400	501818957	980	980	980	980	0
53	20241104	182300	501818957	980	980	980	980	0
54	20241104	182200	501818957	980	980	980	980	0
55	20241104	182100	501818957	980	980	980	980	0
56	20241104	182000	501818957	980	980	980	980	0
57	20241104	181900	501818957	980	980	980	980	0
58	20241104	181800	501818957	980	980	980	980	0
59	20241104	181700	501818957	980	980	980	980	0
60	20241104	181600	501818957	980	980	980	980	0
61	20241104	181500	501818957	980	980	980	980	0
62	20241104	181400	501818957	980	980	980	980	5829
63	20241104	181300	501818957	980	980	980	980	0
64	20241104	181200	501818957	980	980	980	980	0
65	20241104	181100	501818957	980	980	980	980	0
66	20241104	181000	501818957	980	980	980	980	0
67	20241104	180900	501818957	980	980	980	980	0
68	20241104	180800	501818957	980	980	980	980	0
69	20241104	180700	501818957	980	980	980	980	0
70	20241104	180600	501818957	980	980	980	980	0
71	20241104	180500	501818957	980	980	980	980	0
72	20241104	180400	501818957	980	980	980	980	0
73	20241104	180300	501818957	980	980	980	980	0
74	20241104	180200	501818957	980	980	980	980	0
75	20241104	180100	501818957	980	980	980	980	0
76	20241104	180000	501818957	980	980	980	980	0
77	20241104	175900	501818957	980	980	980	980	0
78	20241104	175800	501818957	980	980	980	980	0
79	20241104	175700	501818957	980	980	980	980	0
80	20241104	175600	501818957	980	980	980	980	0
81	20241104	175500	501818957	980	980	980	980	0
82	20241104	175400	501818957	980	980	980	980	0
83	20241104	175300	501818957	980	980	980	980	0
84	20241104	175200	501818957	980	980	980	980	0
85	20241104	175100	501818957	980	980	980	980	0
86	20241104	175000	501818957	980	980	980	980	0
87	20241104	174900	501818957	980	980	980	980	0
88	20241104	174800	501818957	980	980	980	980	0
89	20241104	174700	501818957	980	980	980	980	0
90	20241104	174600	501818957	980	980	980	980	0
91	20241104	174500	501818957	980	980	980	980	0
92	20241104	174400	501818957	980	980	980	980	5829
93	20241104	174300	501818957	980	980	980	980	0
94	20241104	174200	501818957	980	980	980	980	0
95	20241104	174100	501818957	980	980	980	980	0
96	20241104	174000	501818957	980	980	980	980	0
97	20241104	173900	501818957	980	980	980	980	0
98	20241104	173800	501818957	980	980	980	980	0
99	20241104	173700	501818957	980	980	980	980	0
100	20241104	173600	501818957	980	980	980	980	0
101	20241104	173500	501818957	980	980	980	980	0
102	20241104	173400	501818957	980	980	980	980	0
103	20241104	173300	501818957	980	980	980	980	0
104	20241104	173200	501818957	980	980	980	980	0
105	20241104	173100	501818957	980	980	980	980	0
106	20241104	173000	501818957	980	980	980	980	0
107	20241104	172900	501818957	980	980	980	980	0
108	20241104	172800	501818957	980	980	980	980	0
109	20241104	172700	501818957	980	980	980	980	0
110	20241104	172600	501818957	980	980	980	980	0
111	20241104	172500	501818957	980	980	980	980	0
112	20241104	172400	501818957	980	980	980	980	0
113	20241104	172300	501818957	980	980	980	980	0
114	20241104	172200	501818957	980	980	980	980	0
115	20241104	172100	501818957	980	980	980	980	0
116	20241104	172000	501818957	980	980	980	980	0
117	20241104	171900	501818957	980	980	980	980	0
118	20241104	171800	501818957	980	980	980	980	0
119	20241104	171700	501818957	980	980	980	980	0
120	20241104	171600	501818957	980	980	980	980	0
121	20241104	171500	501818957	980	980	980	980	0
122	20241104	171400	501818957	980	980	980	980	5829
123	20241104	171300	501818957	980	980	980	980	0
124	20241104	171200	501818957	980	980	980	980	0
125	20241104	171100	501818957	980	980	980	980	0
126	20241104	171000	501818957	980	980	980	980	0
127	20241104	170900	501818957	980	980	980	980	0
128	20241104	170800	501818957	980	980	980	980	0
129	20241104	170700	501818957	980	980	980	980	0
130	20241104	170600	501818957	980	980	980	980	0
131	20241104	170500	501818957	980	980	980	980	0
132	20241104	170400	501818957	980	980	980	980	0
133	20241104	170300	501818957	980	980	980	980	0
134	20241104	170200	501818957	980	980	980	980	0
135	20241104	170100	501818957	980	980	980	980	0
136	20241104	170000	501818957	980	980	980	980	0
137	20241104	165900	501818957	980	980	980	980	0
138	20241104	165800	501818957	980	980	980	980	0
139	20241104	165700	501818957	980	980	980	980	0
140	20241104	165600	501818957	980	980	980	980	0
141	20241104	165500	501818957	980	980	980	980	0
142	20241104	165400	501818957	980	980	980	980	0
143	20241104	165300	501818957	980	980	980	980	0
144	20241104	165200	501818957	980	980	980	980	0
145	20241104	165100	501818957	980	980	980	980	0
146	20241104	165000	501818957	980	980	980	980	0
147	20241104	164900	501818957	980	980	980	980	0
148	20241104	164800	501818957	980	980	980	980	0
149	20241104	164700	501818957	980	980	980	980	0
150	20241104	164600	501818957	980	980	980	980	0
151	20241104	164500	501818957	980	980	980	980	0
152	20241104	164400	501818957	980	980	980	980	5829
153	20241104	164300	501818957	980	980	980	980	0
154	20241104	164200	501818957	980	980	980	980	0
155	20241104	164100	501818957	980	980	980	980	0
156	20241104	164000	501818957	980	980	980	980	0
157	20241104	163900	501818957	980	980	980	980	0
158	20241104	163800	501818957	980	980	980	980	0
159	20241104	163700	501818957	980	980	980	980	0
160	20241104	163600	501818957	980	980	980	980	0
161	20241104	163500	501818957	980	980	980	980	0
162	20241104	163400	501818957	980	980	980	980	0
163	20241104	163300	501818957	980	980	980	980	0
164	20241104	163200	501818957	980	980	980	980	0
165	20241104	163100	501818957	980	980	980	980	0
166	20241104	163000	501818957	980	980	980	980	0
167	20241104	162900	501818957	980	980	980	980	0
168	20241104	162800	501818957	980	980	980	980	0
169	20241104	162700	501818957	980	980	980	980	0
170	20241104	162600	501818957	980	980	980	980	0
171	20241104	162500	501818957	980	980	980	980	0
172	20241104	162400	501818957	980	980	980	980	0
173	20241104	162300	501818957	980	980	980	980	0
174	20241104	162200	501818957	980	980	980	980	0
175	20241104	162100	501818957	980	980	980	980	0
176	20241104	162000	501818957	980	980	980	980	0
177	20241104	161900	501818957	980	980	980	980	0
178	20241104	161800	501818957	980	980	980	980	0
179	20241104	161700	501818957	980	980	980	980	0
180	20241104	161600	501818957	980	980	980	980	0
181	20241104	161500	501818957	980	980	980	980	0
182	20241104	161400	501818957	980	980	980	980	5829
183	20241104	161300	501818957	980	980	980	980	0
184	20241104	161200	501818957	980	980	980	980	0
185	20241104	161100	501818957	980	980	980	980	0
186	20241104	161000	501818957	980	980	980	980	0
187	20241104	160900	501818957	980	980	980	980	0
188	20241104	160800	501818957	980	980	980	980	0
189	20241104	160700	501818957	980	980	980	980	0
190	20241104	160600	501818957	980	980	980	980	0
191	20241104	160500	501818957	980	980	980	980	0
192	20241104	160400	501818957	980	980	980	980	0
193	20241104	160300	501818957	980	980	980	980	0
194	20241104	160200	501818957	980	980	980	980	0
195	20241104	160100	501818957	980	980	980	980	0
196	20241104	160000	501818957	980	980	980	980	0
197	20241104	155900	501818957	980	980	980	980	0
198	20241104	155800	501818957	980	980	980	980	0
199	20241104	155700	501818957	980	980	980	980	0
200	20241104	155600	501818957	980	980	980	980	0
201	20241104	155500	501818957	980	980	980	980	0
202	20241104	155400	501818957	980	980	980	980	0
203	20241104	155300	501818957	980	980	980	980	0
204	20241104	155200	501818957	980	980	980	980	0
205	20241104	155100	501818957	980	980	980	980	0
206	20241104	155000	501818957	980	980	980	980	0
207	20241104	154900	501818957	980	980	980	980	0
208	20241104	154800	501818957	980	980	980	980	0
209	20241104	154700	501818957	980	980	980	980	0
210	20241104	154600	501818957	980	980	980	980	0
211	20241104	154500	501818957	980	980	980	980	0
212	20241104	154400	501818957	980	980	980	980	5829
213	20241104	154300	501818957	980	980	980	980	0
214	20241104	154200	501818957	980	980	980	980	0
215	20241104	154100	501818957	980	980	980	980	0
216	20241104	154000	501818957	980	980	980	980	0
217	20241104	153900	501818957	980	980	980	980	0
218	20241104	153800	501818957	980	980	980	980	0
219	20241104	153700	501818957	980	980	980	980	0
220	20241104	153600	501818957	980	980	980	980	0
221	20241104	153500	501818957	980	980	980	980	0
222	20241104	153400	501818957	980	980	980	980	0
223	20241104	153300	501818957	980	980	980	980	0
224	20241104	153200	501818957	980	980	980	980	0
225	20241104	153100	501818957	980	980	980	980	0
226	20241104	153000	501818957	980	980	980	980	5829
227	20241104	152900	496106537	980	980	980	980	0
228	20241104	152800	496106537	980	980	980	980	0
229	20241104	152700	496106537	980	980	980	980	0
230	20241104	152600	496106537	980	980	980	980	0
231	20241104	152500	496106537	980	980	980	980	0
232	20241104	152400	496106537	980	980	980	980	0
233	20241104	152300	496106537	980	980	980	980	0
234	20241104	152200	496106537	980	980	980	980	0
235	20241104	152100	496106537	980	980	980	980	0
236	20241104	152000	496106537	980	980	980	980	0
237	20241104	151900	496106537	980	980	980	980	0
238	20241104	151800	496106537	980	975	980	975	2111
239	20241104	151700	494048257	978	978	978	978	759
240	20241104	151600	493305955	980	980	980	980	1
241	20241104	151500	493304975	975	975	975	975	1
242	20241104	151400	493304000	975	978	978	975	1800
243	20241104	151300	491547111	981	981	981	981	0
244	20241104	151200	491547111	981	981	981	981	0
245	20241104	151100	491547111	981	980	981	980	101
246	20241104	151000	491448130	980	980	980	980	0
247	20241104	150900	491448130	980	980	980	980	1242
248	20241104	150800	490230970	978	978	978	978	100
249	20241104	150700	490133170	980	980	980	980	2865
250	20241104	150600	487325470	980	980	980	980	211
251	20241104	150500	487118690	981	981	981	981	1
252	20241104	150400	487117709	980	979	980	979	7672
253	20241104	150300	479599251	980	980	980	980	13
254	20241104	150200	479586511	980	978	980	978	97
255	20241104	150100	479491637	980	980	980	980	0
256	20241104	150000	479491637	980	980	980	980	0
257	20241104	145900	479491637	980	980	980	980	0
258	20241104	145800	479491637	980	980	980	980	0
259	20241104	145700	479491637	980	980	980	980	0
260	20241104	145600	479491637	980	980	980	980	1
261	20241104	145500	479490657	978	978	978	978	500
262	20241104	145400	479001657	978	978	978	978	89
263	20241104	145300	478914615	978	978	978	978	90
264	20241104	145200	478826595	978	981	981	978	2201
265	20241104	145100	476674014	978	978	978	978	2218
266	20241104	145000	474504810	981	981	981	981	0
267	20241104	144900	474504810	981	981	981	981	0
268	20241104	144800	474504810	981	981	981	981	1
269	20241104	144700	474503829	981	981	981	981	1
270	20241104	144600	474502848	977	977	977	977	0
271	20241104	144500	474502848	977	977	977	977	0
272	20241104	144400	474502848	977	977	977	977	0
273	20241104	144300	474502848	977	977	977	977	174
274	20241104	144200	474332850	980	981	981	980	130
275	20241104	144100	474205430	978	978	978	978	700
276	20241104	144000	473520830	978	978	978	978	0
277	20241104	143900	473520830	978	978	978	978	603
278	20241104	143800	472931096	978	981	981	978	8
279	20241104	143700	472923251	982	982	982	982	0
280	20241104	143600	472923251	982	982	982	982	0
281	20241104	143500	472923251	982	982	982	982	1
282	20241104	143400	472922269	977	977	977	977	20
283	20241104	143300	472902729	982	982	982	982	5
284	20241104	143200	472897819	984	984	984	984	0
285	20241104	143100	472897819	984	984	984	984	0
286	20241104	143000	472897819	984	984	984	984	0
287	20241104	142900	472897819	984	984	984	984	0
288	20241104	142800	472897819	984	984	984	984	7
289	20241104	142700	472890931	984	984	984	980	1005
290	20241104	142600	471906011	985	985	985	985	0
291	20241104	142500	471906011	985	985	985	985	0
292	20241104	142400	471906011	985	985	985	985	0
293	20241104	142300	471906011	985	985	985	985	0
294	20241104	142200	471906011	985	985	985	985	0
295	20241104	142100	471906011	985	985	985	985	0
296	20241104	142000	471906011	985	985	985	985	1000
297	20241104	141900	470921011	984	983	984	983	1212
298	20241104	141800	469728514	984	980	984	980	6438
299	20241104	141700	463414052	977	980	980	977	10708
300	20241104	141600	452951033	981	981	981	981	0
301	20241104	141500	452951033	981	981	981	981	10
302	20241104	141400	452941223	981	981	981	981	0
303	20241104	141300	452941223	981	981	981	981	0
304	20241104	141200	452941223	981	981	981	981	2
305	20241104	141100	452939261	983	980	983	980	17
306	20241104	141000	452922568	977	977	977	977	0
307	20241104	140900	452922568	977	983	983	977	1498
308	20241104	140800	451454399	982	982	982	982	499
309	20241104	140700	450964381	982	982	982	982	0
310	20241104	140600	450964381	982	981	982	981	100
311	20241104	140500	450866280	981	981	981	981	1
312	20241104	140400	450865299	981	981	981	981	524
313	20241104	140300	450351255	980	980	980	980	0
314	20241104	140200	450351255	980	980	980	980	0
315	20241104	140100	450351255	980	980	980	980	0
316	20241104	140000	450351255	980	980	980	980	0
317	20241104	135900	450351255	980	980	980	980	87
318	20241104	135800	450265995	983	983	983	983	1
319	20241104	135700	450265012	983	983	983	983	100
320	20241104	135600	450166712	984	984	984	984	0
321	20241104	135500	450166712	984	984	984	984	0
322	20241104	135400	450166712	984	984	984	984	0
323	20241104	135300	450166712	984	984	984	984	0
324	20241104	135200	450166712	984	984	984	984	1
325	20241104	135100	450165728	983	983	983	983	137
326	20241104	135000	450031057	982	982	982	982	1014
327	20241104	134900	449035309	982	977	982	977	1561
328	20241104	134800	447510207	983	983	983	983	1
329	20241104	134700	447509224	977	977	977	977	0
330	20241104	134600	447509224	977	977	977	977	0
331	20241104	134500	447509224	977	977	977	977	100
332	20241104	134400	447411524	976	976	976	976	0
333	20241104	134300	447411524	976	976	976	976	0
334	20241104	134200	447411524	976	976	976	976	69
335	20241104	134100	447344180	976	976	976	976	0
336	20241104	134000	447344180	976	976	976	976	297
337	20241104	133900	447054308	976	976	976	976	0
338	20241104	133800	447054308	976	976	976	976	14
339	20241104	133700	447040644	974	974	974	974	0
340	20241104	133600	447040644	974	977	977	974	3100
341	20241104	133500	444018847	987	980	987	975	10112
342	20241104	133400	434136897	984	984	984	984	0
343	20241104	133300	434136897	984	984	984	984	0
344	20241104	133200	434136897	984	984	984	984	0
345	20241104	133100	434136897	984	984	984	984	0
346	20241104	133000	434136897	984	983	984	983	1500
347	20241104	132900	432662297	977	977	977	977	0
348	20241104	132800	432662297	977	977	977	977	108
349	20241104	132700	432556781	977	977	977	977	69
350	20241104	132600	432489368	983	983	983	983	0
351	20241104	132500	432489368	983	982	983	976	14014
352	20241104	132400	418793133	983	983	983	983	5369
353	20241104	132300	413515406	983	983	983	983	0
354	20241104	132200	413515406	983	983	983	983	1000
355	20241104	132100	412532406	983	983	983	983	5
356	20241104	132000	412527491	983	983	985	983	1943
357	20241104	131900	410617322	983	983	983	983	5
358	20241104	131800	410612407	983	983	983	983	1163
359	20241104	131700	409469178	983	983	983	983	0
360	20241104	131600	409469178	983	983	983	983	0
361	20241104	131500	409469178	983	983	983	983	0
362	20241104	131400	409469178	983	983	983	983	0
363	20241104	131300	409469178	983	983	983	983	0
364	20241104	131200	409469178	983	983	983	983	1014
365	20241104	131100	408472416	984	984	984	984	0
366	20241104	131000	408472416	984	988	988	984	568
367	20241104	130900	407913232	988	987	988	987	2000
368	20241104	130800	405938232	984	984	984	984	0
369	20241104	130700	405938232	984	984	984	984	0
370	20241104	130600	405938232	984	984	984	984	0
371	20241104	130500	405938232	984	984	984	984	0
372	20241104	130400	405938232	984	984	984	984	623
373	20241104	130300	405325200	984	984	987	984	5
374	20241104	130200	405320277	985	984	985	984	1200
375	20241104	130100	404138977	984	984	984	984	0
376	20241104	130000	404138977	984	984	984	984	217
377	20241104	125900	403925449	984	985	987	984	1984
378	20241104	125800	401970742	985	985	985	985	0
379	20241104	125700	401970742	985	984	985	984	5
380	20241104	125600	401965821	982	982	984	982	1020
381	20241104	125500	400964141	982	981	982	975	5891
382	20241104	125400	395208553	975	981	981	975	6547
383	20241104	125300	388809826	987	985	988	980	10392
384	20241104	125200	378614115	989	991	991	989	979
385	20241104	125100	377645124	992	985	992	985	11310
386	20241104	125000	366467207	986	986	986	986	25
387	20241104	124900	366442557	981	982	982	980	9627
388	20241104	124800	356997681	982	984	984	981	4705
389	20241104	124700	352372212	985	986	986	984	7244
390	20241104	124600	345236866	988	990	990	987	191
391	20241104	124500	345048229	990	989	990	988	2221
392	20241104	124400	342849737	988	986	988	986	422
393	20241104	124300	342433625	987	983	989	982	19960
394	20241104	124200	322829006	983	984	988	983	3052
395	20241104	124100	319821182	984	988	988	981	382
396	20241104	124000	319445327	979	990	992	979	21672
397	20241104	123900	298151487	987	993	993	985	12321
398	20241104	123800	285958601	994	998	998	993	19663
399	20241104	123700	266424842	999	997	1003	989	42940
400	20241104	123600	223534816	999	997	1001	979	60075
401	20241104	123500	163685923	997	973	997	973	56956
402	20241104	123400	107672168	973	973	973	973	0
403	20241104	123300	107672168	973	973	973	973	0
404	20241104	123200	107672168	973	973	973	973	0
405	20241104	123100	107672168	973	973	973	973	100
406	20241104	123000	107574868	973	973	973	973	0
407	20241104	122900	107574868	973	973	973	973	0
408	20241104	122800	107574868	973	973	973	973	1
409	20241104	122700	107573895	973	973	973	973	50
410	20241104	122600	107525245	974	974	974	974	0
411	20241104	122500	107525245	974	974	974	974	0
412	20241104	122400	107525245	974	974	974	974	0
413	20241104	122300	107525245	974	974	974	974	180
414	20241104	122200	107349925	974	974	974	974	0
415	20241104	122100	107349925	974	974	974	974	0
416	20241104	122000	107349925	974	974	974	974	0
417	20241104	121900	107349925	974	974	974	974	2
418	20241104	121800	107347977	974	974	974	974	5
419	20241104	121700	107343107	974	974	974	974	0
420	20241104	121600	107343107	974	974	974	974	0
421	20241104	121500	107343107	974	974	974	974	0
422	20241104	121400	107343107	974	974	974	974	0
423	20241104	121300	107343107	974	974	974	974	3
424	20241104	121200	107340185	974	974	974	974	500
425	20241104	121100	106853185	973	973	973	973	0
426	20241104	121000	106853185	973	971	973	969	6500
427	20241104	120900	100535843	971	971	971	971	2361
428	20241104	120800	98243312	973	973	973	973	0
429	20241104	120700	98243312	973	973	973	973	1055
430	20241104	120600	97216797	973	973	973	973	42
431	20241104	120500	97175931	973	973	973	973	0
432	20241104	120400	97175931	973	973	973	973	0
433	20241104	120300	97175931	973	973	973	973	0
434	20241104	120200	97175931	973	971	973	971	120
435	20241104	120100	97059409	971	971	971	971	1
436	20241104	120000	97058438	974	974	974	974	0
437	20241104	115900	97058438	974	974	974	974	0
438	20241104	115800	97058438	974	974	974	974	10
439	20241104	115700	97048698	974	972	974	971	252
440	20241104	115600	96803944	974	974	974	974	1
441	20241104	115500	96802970	974	974	974	974	90
442	20241104	115400	96715310	974	974	974	974	30
443	20241104	115300	96686090	974	974	974	974	25
444	20241104	115200	96661740	972	972	972	972	0
445	20241104	115100	96661740	972	972	972	972	0
446	20241104	115000	96661740	972	972	972	972	305
447	20241104	114900	96365280	972	972	972	972	0
448	20241104	114800	96365280	972	972	972	972	0
449	20241104	114700	96365280	972	972	972	972	100
450	20241104	114600	96268080	972	972	972	972	4
451	20241104	114500	96264192	972	972	972	972	451
452	20241104	114400	95825820	972	973	973	972	1500
453	20241104	114300	94367818	974	974	974	974	1
454	20241104	114200	94366844	974	973	974	973	147
455	20241104	114100	94223711	973	973	973	973	3
456	20241104	114000	94220792	974	974	974	974	30
457	20241104	113900	94191572	973	973	973	973	0
458	20241104	113800	94191572	973	973	973	973	0
459	20241104	113700	94191572	973	972	973	972	2558
460	20241104	113600	91703260	972	972	972	972	23
461	20241104	113500	91680904	972	972	972	972	40
462	20241104	113400	91642024	972	972	972	972	0
463	20241104	113300	91642024	972	972	972	972	0
464	20241104	113200	91642024	972	972	972	972	92
465	20241104	113100	91552600	973	973	973	973	0
466	20241104	113000	91552600	973	973	973	973	1
467	20241104	112900	91551627	972	972	972	972	31
468	20241104	112800	91521495	972	972	972	972	0
469	20241104	112700	91521495	972	972	972	972	1
470	20241104	112600	91520523	971	971	971	971	1
471	20241104	112500	91519552	971	971	971	971	0
472	20241104	112400	91519552	971	972	972	971	1002
473	20241104	112300	90546608	972	972	972	972	0
474	20241104	112200	90546608	972	972	972	972	16
475	20241104	112100	90531056	973	973	973	973	0
476	20241104	112000	90531056	973	973	973	973	0
477	20241104	111900	90531056	973	973	973	973	0
478	20241104	111800	90531056	973	973	973	973	0
479	20241104	111700	90531056	973	973	973	973	0
480	20241104	111600	90531056	973	973	973	973	0
481	20241104	111500	90531056	973	973	973	973	0
482	20241104	111400	90531056	973	973	973	973	0
483	20241104	111300	90531056	973	973	973	973	0
484	20241104	111200	90531056	973	973	973	973	0
485	20241104	111100	90531056	973	973	973	973	0
486	20241104	111000	90531056	973	973	973	973	0
487	20241104	110900	90531056	973	973	973	973	0
488	20241104	110800	90531056	973	973	973	973	0
489	20241104	110700	90531056	973	973	973	973	0
490	20241104	110600	90531056	973	973	973	973	0
491	20241104	110500	90531056	973	973	973	973	0
492	20241104	110400	90531056	973	973	973	973	0
493	20241104	110300	90531056	973	973	973	973	243
494	20241104	110200	90294617	973	973	973	973	2
495	20241104	110100	90292671	973	973	973	973	255
496	20241104	110000	90044556	973	973	973	973	141
497	20241104	105900	89907363	973	973	973	973	1
498	20241104	105800	89906390	970	970	970	970	0
499	20241104	105700	89906390	970	970	970	970	0
500	20241104	105600	89906390	970	970	970	970	437
501	20241104	105500	89482500	973	973	973	973	0
502	20241104	105400	89482500	973	973	973	973	487
503	20241104	105300	89008649	973	973	973	973	114
504	20241104	105200	88897727	975	975	975	975	0
505	20241104	105100	88897727	975	972	975	972	9886
506	20241104	105000	79271794	972	972	972	972	1654
507	20241104	104900	77664106	972	972	972	972	2984
508	20241104	104800	74763658	970	970	970	970	0
509	20241104	104700	74763658	970	970	970	970	0
510	20241104	104600	74763658	970	970	970	970	1497
511	20241104	104500	73311568	970	970	970	970	0
512	20241104	104400	73311568	970	970	970	970	1
513	20241104	104300	73310598	972	972	972	972	6
514	20241104	104200	73304766	972	972	972	972	10
515	20241104	104100	73295046	972	972	972	972	300
516	20241104	104000	73003446	972	972	972	972	200
517	20241104	103900	72809046	972	972	972	972	0
518	20241104	103800	72809046	972	972	972	972	30
519	20241104	103700	72779886	972	972	972	972	2
520	20241104	103600	72777942	972	972	972	972	0
521	20241104	103500	72777942	972	972	972	972	10
522	20241104	103400	72768222	972	972	972	972	186
523	20241104	103300	72587430	972	972	973	972	1002
524	20241104	103200	71612486	973	972	973	972	1216
525	20241104	103100	70429542	972	972	972	972	30
526	20241104	103000	70400382	972	972	972	972	0
527	20241104	102900	70400382	972	972	972	972	0
528	20241104	102800	70400382	972	972	972	972	4
529	20241104	102700	70396494	972	972	972	972	0
530	20241104	102600	70396494	972	972	972	972	40
531	20241104	102500	70357614	972	972	972	972	100
532	20241104	102400	70260414	972	973	973	972	613
533	20241104	102300	69664568	973	973	973	973	1247
534	20241104	102200	68451237	972	972	972	972	21
535	20241104	102100	68430825	972	972	972	972	1
536	20241104	102000	68429853	973	973	973	973	0
537	20241104	101900	68429853	973	972	973	972	1720
538	20241104	101800	66757087	972	972	972	972	100
539	20241104	101700	66659887	972	972	972	972	5
540	20241104	101600	66655027	972	972	972	972	0
541	20241104	101500	66655027	972	972	972	972	1
542	20241104	101400	66654055	972	972	972	972	0
543	20241104	101300	66654055	972	972	972	972	70
544	20241104	101200	66586015	972	972	972	972	70
545	20241104	101100	66517975	972	972	972	972	35
546	20241104	101000	66483955	972	972	972	972	160
547	20241104	100900	66328435	972	972	972	972	10
548	20241104	100800	66318715	972	972	972	972	0
549	20241104	100700	66318715	972	972	972	972	85
550	20241104	100600	66236095	972	972	973	965	278
551	20241104	100500	65965999	972	972	972	972	3900
552	20241104	100400	62175199	972	972	972	972	0
553	20241104	100300	62175199	972	972	972	972	1
554	20241104	100200	62174227	971	971	971	971	402
555	20241104	100100	61783885	971	971	971	971	0
556	20241104	100000	61783885	971	971	971	971	991
557	20241104	095900	60821624	971	971	971	971	158
558	20241104	095800	60668206	972	969	972	969	1000
559	20241104	095700	59696326	972	972	972	972	500
560	20241104	095600	59210326	973	973	973	973	137
561	20241104	095500	59077025	968	968	968	968	1000
562	20241104	095400	58109025	973	973	973	973	0
563	20241104	095300	58109025	973	973	973	973	125
564	20241104	095200	57987400	973	973	973	973	338
565	20241104	095100	57658526	973	973	973	973	0
566	20241104	095000	57658526	973	972	973	972	433
567	20241104	094900	57237358	971	970	971	970	3862
568	20241104	094800	53490856	970	970	970	970	1
569	20241104	094700	53489886	970	969	970	969	3791
570	20241104	094600	49815457	968	967	968	967	458
571	20241104	094500	49372384	967	963	967	963	2375
572	20241104	094400	47083221	962	960	962	960	1353
573	20241104	094300	45783953	953	957	957	953	17170
574	20241104	094200	29420010	960	960	960	960	1
575	20241104	094100	29419050	956	956	956	956	0
576	20241104	094000	29419050	956	956	956	956	1312
577	20241104	093900	28164778	956	956	956	956	212
578	20241104	093800	27962106	957	962	962	957	2109
579	20241104	093700	25940537	962	962	962	962	0
580	20241104	093600	25940537	962	963	963	962	356
581	20241104	093500	25597928	963	963	963	963	63
582	20241104	093400	25537259	963	963	963	963	37
583	20241104	093300	25501628	963	963	963	963	2
584	20241104	093200	25499702	963	962	963	962	1266
585	20241104	093100	24281800	962	961	962	959	10147
586	20241104	093000	14540104	962	962	962	962	75
587	20241104	092900	14467954	962	962	963	962	605
588	20241104	092800	13885439	963	963	963	963	53
589	20241104	092700	13834400	963	962	963	962	73
590	20241104	092600	13764132	963	962	963	962	19
591	20241104	092500	13745843	963	963	963	963	1052
592	20241104	092400	12732767	963	963	963	963	286
593	20241104	092300	12457349	964	965	965	964	422
594	20241104	092200	12050531	965	965	965	965	778
595	20241104	092100	11299761	964	964	964	964	0
596	20241104	092000	11299761	964	964	964	964	0
597	20241104	091900	11299761	964	964	964	964	0
598	20241104	091800	11299761	964	964	964	964	0
599	20241104	091700	11299761	964	965	965	964	444
600	20241104	091600	10871345	969	969	969	966	665
601	20241104	091500	10227290	966	966	966	966	0
602	20241104	091400	10227290	966	968	968	966	147
603	20241104	091300	10085248	966	969	969	966	3084
604	20241104	091200	7099852	966	966	966	966	73
605	20241104	091100	7029334	966	967	967	963	270
606	20241104	091000	6768834	963	961	963	961	842
607	20241104	090900	5958068	961	961	961	961	0
608	20241104	090800	5958068	961	961	961	961	772
609	20241104	090700	5216176	960	960	960	960	0
610	20241104	090600	5216176	960	960	960	960	1826
611	20241104	090500	3463216	960	963	963	960	2319
612	20241104	090400	1235476	962	969	969	962	210
613	20241104	090300	1033266	969	969	969	969	7
614	20241104	090200	1026483	970	961	970	961	206
615	20241104	090100	826681	960	960	960	960	32
616	20241104	090000	795961	971	960	971	960	829