KissMeData/113810/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200800	96849034	888	888	888	888	139
3	20241101	200700	96849034	888	888	888	888	0
4	20241101	200600	96849034	888	888	888	888	0
5	20241101	200500	96849034	888	888	888	888	0
6	20241101	200400	96849034	888	888	888	888	0
7	20241101	200300	96849034	888	888	888	888	0
8	20241101	200200	96849034	888	888	888	888	0
9	20241101	200100	96849034	888	888	888	888	0
10	20241101	200000	96849034	888	888	888	888	0
11	20241101	195900	96849034	888	888	888	888	0
12	20241101	195800	96849034	888	888	888	888	0
13	20241101	195700	96849034	888	888	888	888	0
14	20241101	195600	96849034	888	888	888	888	0
15	20241101	195500	96849034	888	888	888	888	0
16	20241101	195400	96849034	888	888	888	888	0
17	20241101	195300	96849034	888	888	888	888	0
18	20241101	195200	96849034	888	888	888	888	0
19	20241101	195100	96849034	888	888	888	888	0
20	20241101	195000	96849034	888	888	888	888	0
21	20241101	194900	96849034	888	888	888	888	0
22	20241101	194800	96849034	888	888	888	888	0
23	20241101	194700	96849034	888	888	888	888	0
24	20241101	194600	96849034	888	888	888	888	0
25	20241101	194500	96849034	888	888	888	888	0
26	20241101	194400	96849034	888	888	888	888	0
27	20241101	194300	96849034	888	888	888	888	0
28	20241101	194200	96849034	888	888	888	888	0
29	20241101	194100	96849034	888	888	888	888	0
30	20241101	194000	96849034	888	888	888	888	0
31	20241101	193900	96849034	888	888	888	888	0
32	20241101	193800	96849034	888	888	888	888	139
33	20241101	193700	96849034	888	888	888	888	0
34	20241101	193600	96849034	888	888	888	888	0
35	20241101	193500	96849034	888	888	888	888	0
36	20241101	193400	96849034	888	888	888	888	0
37	20241101	193300	96849034	888	888	888	888	0
38	20241101	193200	96849034	888	888	888	888	0
39	20241101	193100	96849034	888	888	888	888	0
40	20241101	193000	96849034	888	888	888	888	0
41	20241101	192900	96849034	888	888	888	888	0
42	20241101	192800	96849034	888	888	888	888	0
43	20241101	192700	96849034	888	888	888	888	0
44	20241101	192600	96849034	888	888	888	888	0
45	20241101	192500	96849034	888	888	888	888	0
46	20241101	192400	96849034	888	888	888	888	0
47	20241101	192300	96849034	888	888	888	888	0
48	20241101	192200	96849034	888	888	888	888	0
49	20241101	192100	96849034	888	888	888	888	0
50	20241101	192000	96849034	888	888	888	888	0
51	20241101	191900	96849034	888	888	888	888	0
52	20241101	191800	96849034	888	888	888	888	0
53	20241101	191700	96849034	888	888	888	888	0
54	20241101	191600	96849034	888	888	888	888	0
55	20241101	191500	96849034	888	888	888	888	0
56	20241101	191400	96849034	888	888	888	888	0
57	20241101	191300	96849034	888	888	888	888	0
58	20241101	191200	96849034	888	888	888	888	0
59	20241101	191100	96849034	888	888	888	888	0
60	20241101	191000	96849034	888	888	888	888	0
61	20241101	190900	96849034	888	888	888	888	0
62	20241101	190800	96849034	888	888	888	888	139
63	20241101	190700	96849034	888	888	888	888	0
64	20241101	190600	96849034	888	888	888	888	0
65	20241101	190500	96849034	888	888	888	888	0
66	20241101	190400	96849034	888	888	888	888	0
67	20241101	190300	96849034	888	888	888	888	0
68	20241101	190200	96849034	888	888	888	888	0
69	20241101	190100	96849034	888	888	888	888	0
70	20241101	190000	96849034	888	888	888	888	0
71	20241101	185900	96849034	888	888	888	888	0
72	20241101	185800	96849034	888	888	888	888	0
73	20241101	185700	96849034	888	888	888	888	0
74	20241101	185600	96849034	888	888	888	888	0
75	20241101	185500	96849034	888	888	888	888	0
76	20241101	185400	96849034	888	888	888	888	0
77	20241101	185300	96849034	888	888	888	888	0
78	20241101	185200	96849034	888	888	888	888	0
79	20241101	185100	96849034	888	888	888	888	0
80	20241101	185000	96849034	888	888	888	888	0
81	20241101	184900	96849034	888	888	888	888	0
82	20241101	184800	96849034	888	888	888	888	0
83	20241101	184700	96849034	888	888	888	888	0
84	20241101	184600	96849034	888	888	888	888	0
85	20241101	184500	96849034	888	888	888	888	0
86	20241101	184400	96849034	888	888	888	888	0
87	20241101	184300	96849034	888	888	888	888	0
88	20241101	184200	96849034	888	888	888	888	0
89	20241101	184100	96849034	888	888	888	888	0
90	20241101	184000	96849034	888	888	888	888	0
91	20241101	183900	96849034	888	888	888	888	0
92	20241101	183800	96849034	888	888	888	888	139
93	20241101	183700	96849034	888	888	888	888	0
94	20241101	183600	96849034	888	888	888	888	0
95	20241101	183500	96849034	888	888	888	888	0
96	20241101	183400	96849034	888	888	888	888	0
97	20241101	183300	96849034	888	888	888	888	0
98	20241101	183200	96849034	888	888	888	888	0
99	20241101	183100	96849034	888	888	888	888	0
100	20241101	183000	96849034	888	888	888	888	0
101	20241101	182900	96849034	888	888	888	888	0
102	20241101	182800	96849034	888	888	888	888	0
103	20241101	182700	96849034	888	888	888	888	0
104	20241101	182600	96849034	888	888	888	888	0
105	20241101	182500	96849034	888	888	888	888	0
106	20241101	182400	96849034	888	888	888	888	0
107	20241101	182300	96849034	888	888	888	888	0
108	20241101	182200	96849034	888	888	888	888	0
109	20241101	182100	96849034	888	888	888	888	0
110	20241101	182000	96849034	888	888	888	888	0
111	20241101	181900	96849034	888	888	888	888	0
112	20241101	181800	96849034	888	888	888	888	0
113	20241101	181700	96849034	888	888	888	888	0
114	20241101	181600	96849034	888	888	888	888	0
115	20241101	181500	96849034	888	888	888	888	0
116	20241101	181400	96849034	888	888	888	888	0
117	20241101	181300	96849034	888	888	888	888	0
118	20241101	181200	96849034	888	888	888	888	0
119	20241101	181100	96849034	888	888	888	888	0
120	20241101	181000	96849034	888	888	888	888	0
121	20241101	180900	96849034	888	888	888	888	0
122	20241101	180800	96849034	888	888	888	888	139
123	20241101	180700	96849034	888	888	888	888	0
124	20241101	180600	96849034	888	888	888	888	0
125	20241101	180500	96849034	888	888	888	888	0
126	20241101	180400	96849034	888	888	888	888	0
127	20241101	180300	96849034	888	888	888	888	0
128	20241101	180200	96849034	888	888	888	888	0
129	20241101	180100	96849034	888	888	888	888	0
130	20241101	180000	96849034	888	888	888	888	0
131	20241101	175900	96849034	888	888	888	888	0
132	20241101	175800	96849034	888	888	888	888	0
133	20241101	175700	96849034	888	888	888	888	0
134	20241101	175600	96849034	888	888	888	888	0
135	20241101	175500	96849034	888	888	888	888	0
136	20241101	175400	96849034	888	888	888	888	0
137	20241101	175300	96849034	888	888	888	888	0
138	20241101	175200	96849034	888	888	888	888	0
139	20241101	175100	96849034	888	888	888	888	0
140	20241101	175000	96849034	888	888	888	888	0
141	20241101	174900	96849034	888	888	888	888	0
142	20241101	174800	96849034	888	888	888	888	0
143	20241101	174700	96849034	888	888	888	888	0
144	20241101	174600	96849034	888	888	888	888	0
145	20241101	174500	96849034	888	888	888	888	0
146	20241101	174400	96849034	888	888	888	888	0
147	20241101	174300	96849034	888	888	888	888	0
148	20241101	174200	96849034	888	888	888	888	0
149	20241101	174100	96849034	888	888	888	888	0
150	20241101	174000	96849034	888	888	888	888	0
151	20241101	173900	96849034	888	888	888	888	0
152	20241101	173800	96849034	888	888	888	888	139
153	20241101	173700	96849034	888	888	888	888	0
154	20241101	173600	96849034	888	888	888	888	0
155	20241101	173500	96849034	888	888	888	888	0
156	20241101	173400	96849034	888	888	888	888	0
157	20241101	173300	96849034	888	888	888	888	0
158	20241101	173200	96849034	888	888	888	888	0
159	20241101	173100	96849034	888	888	888	888	0
160	20241101	173000	96849034	888	888	888	888	0
161	20241101	172900	96849034	888	888	888	888	0
162	20241101	172800	96849034	888	888	888	888	0
163	20241101	172700	96849034	888	888	888	888	0
164	20241101	172600	96849034	888	888	888	888	0
165	20241101	172500	96849034	888	888	888	888	0
166	20241101	172400	96849034	888	888	888	888	0
167	20241101	172300	96849034	888	888	888	888	0
168	20241101	172200	96849034	888	888	888	888	0
169	20241101	172100	96849034	888	888	888	888	0
170	20241101	172000	96849034	888	888	888	888	0
171	20241101	171900	96849034	888	888	888	888	0
172	20241101	171800	96849034	888	888	888	888	0
173	20241101	171700	96849034	888	888	888	888	0
174	20241101	171600	96849034	888	888	888	888	0
175	20241101	171500	96849034	888	888	888	888	0
176	20241101	171400	96849034	888	888	888	888	0
177	20241101	171300	96849034	888	888	888	888	0
178	20241101	171200	96849034	888	888	888	888	0
179	20241101	171100	96849034	888	888	888	888	0
180	20241101	171000	96849034	888	888	888	888	0
181	20241101	170900	96849034	888	888	888	888	0
182	20241101	170800	96849034	888	888	888	888	139
183	20241101	170700	96849034	888	888	888	888	0
184	20241101	170600	96849034	888	888	888	888	0
185	20241101	170500	96849034	888	888	888	888	0
186	20241101	170400	96849034	888	888	888	888	0
187	20241101	170300	96849034	888	888	888	888	0
188	20241101	170200	96849034	888	888	888	888	0
189	20241101	170100	96849034	888	888	888	888	0
190	20241101	170000	96849034	888	888	888	888	0
191	20241101	165900	96849034	888	888	888	888	0
192	20241101	165800	96849034	888	888	888	888	0
193	20241101	165700	96849034	888	888	888	888	0
194	20241101	165600	96849034	888	888	888	888	0
195	20241101	165500	96849034	888	888	888	888	0
196	20241101	165400	96849034	888	888	888	888	0
197	20241101	165300	96849034	888	888	888	888	0
198	20241101	165200	96849034	888	888	888	888	0
199	20241101	165100	96849034	888	888	888	888	0
200	20241101	165000	96849034	888	888	888	888	0
201	20241101	164900	96849034	888	888	888	888	0
202	20241101	164800	96849034	888	888	888	888	0
203	20241101	164700	96849034	888	888	888	888	0
204	20241101	164600	96849034	888	888	888	888	0
205	20241101	164500	96849034	888	888	888	888	0
206	20241101	164400	96849034	888	888	888	888	0
207	20241101	164300	96849034	888	888	888	888	0
208	20241101	164200	96849034	888	888	888	888	0
209	20241101	164100	96849034	888	888	888	888	0
210	20241101	164000	96849034	888	888	888	888	0
211	20241101	163900	96849034	888	888	888	888	0
212	20241101	163800	96849034	888	888	888	888	139
213	20241101	163700	96849034	888	888	888	888	0
214	20241101	163600	96849034	888	888	888	888	0
215	20241101	163500	96849034	888	888	888	888	0
216	20241101	163400	96849034	888	888	888	888	0
217	20241101	163300	96849034	888	888	888	888	0
218	20241101	163200	96849034	888	888	888	888	0
219	20241101	163100	96849034	888	888	888	888	0
220	20241101	163000	96849034	888	888	888	888	0
221	20241101	162900	96849034	888	888	888	888	0
222	20241101	162800	96849034	888	888	888	888	0
223	20241101	162700	96849034	888	888	888	888	0
224	20241101	162600	96849034	888	888	888	888	0
225	20241101	162500	96849034	888	888	888	888	0
226	20241101	162400	96849034	888	888	888	888	0
227	20241101	162300	96849034	888	888	888	888	0
228	20241101	162200	96849034	888	888	888	888	0
229	20241101	162100	96849034	888	888	888	888	0
230	20241101	162000	96849034	888	888	888	888	0
231	20241101	161900	96849034	888	888	888	888	0
232	20241101	161800	96849034	888	888	888	888	0
233	20241101	161700	96849034	888	888	888	888	0
234	20241101	161600	96849034	888	888	888	888	0
235	20241101	161500	96849034	888	888	888	888	0
236	20241101	161400	96849034	888	888	888	888	0
237	20241101	161300	96849034	888	888	888	888	0
238	20241101	161200	96849034	888	888	888	888	0
239	20241101	161100	96849034	888	888	888	888	0
240	20241101	161000	96849034	888	888	888	888	0
241	20241101	160900	96849034	888	888	888	888	0
242	20241101	160800	96849034	888	888	888	888	139
243	20241101	160700	96849034	888	888	888	888	0
244	20241101	160600	96849034	888	888	888	888	0
245	20241101	160500	96849034	888	888	888	888	0
246	20241101	160400	96849034	888	888	888	888	0
247	20241101	160300	96849034	888	888	888	888	0
248	20241101	160200	96849034	888	888	888	888	0
249	20241101	160100	96849034	888	888	888	888	0
250	20241101	160000	96849034	888	888	888	888	0
251	20241101	155900	96849034	888	888	888	888	0
252	20241101	155800	96849034	888	888	888	888	0
253	20241101	155700	96849034	888	888	888	888	0
254	20241101	155600	96849034	888	888	888	888	0
255	20241101	155500	96849034	888	888	888	888	0
256	20241101	155400	96849034	888	888	888	888	0
257	20241101	155300	96849034	888	888	888	888	0
258	20241101	155200	96849034	888	888	888	888	0
259	20241101	155100	96849034	888	888	888	888	0
260	20241101	155000	96849034	888	888	888	888	0
261	20241101	154900	96849034	888	888	888	888	0
262	20241101	154800	96849034	888	888	888	888	0
263	20241101	154700	96849034	888	888	888	888	0
264	20241101	154600	96849034	888	888	888	888	0
265	20241101	154500	96849034	888	888	888	888	0
266	20241101	154400	96849034	888	888	888	888	0
267	20241101	154300	96849034	888	888	888	888	0
268	20241101	154200	96849034	888	888	888	888	0
269	20241101	154100	96849034	888	888	888	888	0
270	20241101	154000	96849034	888	888	888	888	0
271	20241101	153900	96849034	888	888	888	888	0
272	20241101	153800	96849034	888	888	888	888	139
273	20241101	153700	96849034	888	888	888	888	0
274	20241101	153600	96849034	888	888	888	888	0
275	20241101	153500	96849034	888	888	888	888	0
276	20241101	153400	96849034	888	888	888	888	0
277	20241101	153300	96849034	888	888	888	888	0
278	20241101	153200	96849034	888	888	888	888	0
279	20241101	153100	96849034	888	888	888	888	0
280	20241101	153000	96849034	888	888	888	888	139
281	20241101	152900	96725602	888	888	888	888	0
282	20241101	152800	96725602	888	888	888	888	0
283	20241101	152700	96725602	888	888	888	888	0
284	20241101	152600	96725602	888	888	888	888	0
285	20241101	152500	96725602	888	888	888	888	0
286	20241101	152400	96725602	888	888	888	888	0
287	20241101	152300	96725602	888	888	888	888	0
288	20241101	152200	96725602	888	888	888	888	0
289	20241101	152100	96725602	888	888	888	888	0
290	20241101	152000	96725602	888	888	888	888	0
291	20241101	151900	96725602	888	888	888	888	13
292	20241101	151800	96714058	888	888	888	887	26
293	20241101	151700	96690986	888	888	888	888	5
294	20241101	151600	96686546	888	888	888	888	7
295	20241101	151500	96680330	888	888	888	888	7051
296	20241101	151400	90419042	888	888	888	888	17
297	20241101	151300	90403946	888	887	888	887	13
298	20241101	151200	90392403	888	888	888	888	2
299	20241101	151100	90390627	888	888	888	888	0
300	20241101	151000	90390627	888	888	888	888	5
301	20241101	150900	90386187	888	888	888	888	371
302	20241101	150800	90056739	888	888	888	888	5500
303	20241101	150700	85172739	888	888	888	888	2
304	20241101	150600	85170963	888	888	888	888	0
305	20241101	150500	85170963	888	888	888	888	0
306	20241101	150400	85170963	888	888	888	888	0
307	20241101	150300	85170963	888	888	888	888	2
308	20241101	150200	85169187	888	887	888	887	2981
309	20241101	150100	82525037	887	887	887	887	20
310	20241101	150000	82507297	887	887	887	887	2
311	20241101	145900	82505523	887	887	887	887	0
312	20241101	145800	82505523	887	887	887	887	0
313	20241101	145700	82505523	887	887	887	887	0
314	20241101	145600	82505523	887	887	887	887	0
315	20241101	145500	82505523	887	887	887	887	28
316	20241101	145400	82480687	887	887	887	887	0
317	20241101	145300	82480687	887	887	887	887	0
318	20241101	145200	82480687	887	887	887	887	728
319	20241101	145100	81834951	887	887	887	887	0
320	20241101	145000	81834951	887	887	887	887	0
321	20241101	144900	81834951	887	887	887	887	0
322	20241101	144800	81834951	887	887	887	887	838
323	20241101	144700	81091645	887	887	887	887	0
324	20241101	144600	81091645	887	887	887	887	0
325	20241101	144500	81091645	887	887	887	887	0
326	20241101	144400	81091645	887	887	887	887	0
327	20241101	144300	81091645	887	887	887	887	0
328	20241101	144200	81091645	887	887	887	887	0
329	20241101	144100	81091645	887	887	887	887	0
330	20241101	144000	81091645	887	887	887	887	0
331	20241101	143900	81091645	887	887	887	887	0
332	20241101	143800	81091645	887	887	887	887	0
333	20241101	143700	81091645	887	887	887	887	2
334	20241101	143600	81089871	887	887	887	887	114
335	20241101	143500	80988753	887	887	887	887	0
336	20241101	143400	80988753	887	887	887	887	0
337	20241101	143300	80988753	887	887	887	887	521
338	20241101	143200	80526626	887	887	887	887	0
339	20241101	143100	80526626	887	887	887	887	0
340	20241101	143000	80526626	887	887	887	887	0
341	20241101	142900	80526626	887	887	887	887	4
342	20241101	142800	80523078	887	887	887	887	790
343	20241101	142700	79822348	887	887	887	887	0
344	20241101	142600	79822348	887	887	887	887	0
345	20241101	142500	79822348	887	887	887	887	3469
346	20241101	142400	76745345	887	887	887	887	0
347	20241101	142300	76745345	887	887	887	887	56
348	20241101	142200	76695673	884	884	884	884	0
349	20241101	142100	76695673	884	884	884	884	0
350	20241101	142000	76695673	884	884	884	884	0
351	20241101	141900	76695673	884	884	884	884	0
352	20241101	141800	76695673	884	884	884	884	0
353	20241101	141700	76695673	884	884	884	884	0
354	20241101	141600	76695673	884	884	884	884	0
355	20241101	141500	76695673	884	884	884	884	0
356	20241101	141400	76695673	884	884	884	884	0
357	20241101	141300	76695673	884	884	884	884	0
358	20241101	141200	76695673	884	884	884	884	0
359	20241101	141100	76695673	884	887	887	884	2
360	20241101	141000	76693902	886	886	886	886	366
361	20241101	140900	76369626	886	886	886	886	0
362	20241101	140800	76369626	886	886	886	886	0
363	20241101	140700	76369626	886	886	886	886	0
364	20241101	140600	76369626	886	886	886	886	0
365	20241101	140500	76369626	886	886	886	886	0
366	20241101	140400	76369626	886	886	886	886	0
367	20241101	140300	76369626	886	886	886	886	0
368	20241101	140200	76369626	886	886	886	886	0
369	20241101	140100	76369626	886	886	886	886	0
370	20241101	140000	76369626	886	886	886	886	0
371	20241101	135900	76369626	886	886	886	886	0
372	20241101	135800	76369626	886	886	886	886	200
373	20241101	135700	76192426	887	887	887	887	0
374	20241101	135600	76192426	887	887	887	887	1
375	20241101	135500	76191539	887	887	887	887	0
376	20241101	135400	76191539	887	887	887	887	0
377	20241101	135300	76191539	887	887	887	887	0
378	20241101	135200	76191539	887	887	887	887	0
379	20241101	135100	76191539	887	887	887	887	0
380	20241101	135000	76191539	887	887	887	887	0
381	20241101	134900	76191539	887	887	887	887	191
382	20241101	134800	76022122	887	887	887	887	0
383	20241101	134700	76022122	887	887	887	887	0
384	20241101	134600	76022122	887	887	887	887	2921
385	20241101	134500	73431195	887	887	887	887	0
386	20241101	134400	73431195	887	887	887	887	0
387	20241101	134300	73431195	887	887	887	887	0
388	20241101	134200	73431195	887	887	887	887	282
389	20241101	134100	73181061	884	884	884	884	0
390	20241101	134000	73181061	884	884	884	884	0
391	20241101	133900	73181061	884	884	884	884	0
392	20241101	133800	73181061	884	884	884	884	0
393	20241101	133700	73181061	884	884	884	884	0
394	20241101	133600	73181061	884	884	884	884	8
395	20241101	133500	73173989	884	884	884	884	0
396	20241101	133400	73173989	884	884	884	884	0
397	20241101	133300	73173989	884	884	884	884	0
398	20241101	133200	73173989	884	884	884	884	0
399	20241101	133100	73173989	884	884	884	884	0
400	20241101	133000	73173989	884	884	884	884	0
401	20241101	132900	73173989	884	884	884	884	0
402	20241101	132800	73173989	884	884	884	884	0
403	20241101	132700	73173989	884	884	884	884	0
404	20241101	132600	73173989	884	884	884	884	0
405	20241101	132500	73173989	884	884	884	884	0
406	20241101	132400	73173989	884	884	884	884	30
407	20241101	132300	73147469	884	884	884	884	0
408	20241101	132200	73147469	884	884	884	884	0
409	20241101	132100	73147469	884	884	884	884	0
410	20241101	132000	73147469	884	884	884	884	0
411	20241101	131900	73147469	884	884	884	884	0
412	20241101	131800	73147469	884	884	884	884	0
413	20241101	131700	73147469	884	884	884	884	0
414	20241101	131600	73147469	884	884	884	884	55
415	20241101	131500	73098849	887	887	887	887	47
416	20241101	131400	73057160	887	887	887	887	0
417	20241101	131300	73057160	887	887	887	887	2
418	20241101	131200	73055386	887	887	887	887	0
419	20241101	131100	73055386	887	887	887	887	0
420	20241101	131000	73055386	887	887	887	887	3
421	20241101	130900	73052725	887	887	887	887	12
422	20241101	130800	73042081	887	887	887	887	1
423	20241101	130700	73041194	887	887	887	887	0
424	20241101	130600	73041194	887	887	887	887	282
425	20241101	130500	72791060	887	887	887	887	0
426	20241101	130400	72791060	887	887	887	887	1
427	20241101	130300	72790173	887	887	887	887	240
428	20241101	130200	72577293	887	887	887	887	0
429	20241101	130100	72577293	887	887	887	887	0
430	20241101	130000	72577293	887	887	887	887	0
431	20241101	125900	72577293	887	887	887	887	0
432	20241101	125800	72577293	887	887	887	887	1
433	20241101	125700	72576406	887	887	887	887	0
434	20241101	125600	72576406	887	887	887	887	0
435	20241101	125500	72576406	887	887	887	887	1
436	20241101	125400	72575519	887	887	887	887	2001
437	20241101	125300	70800632	887	887	887	887	0
438	20241101	125200	70800632	887	887	887	887	1
439	20241101	125100	70799745	887	887	887	887	0
440	20241101	125000	70799745	887	887	887	887	0
441	20241101	124900	70799745	887	887	887	887	102
442	20241101	124800	70709271	884	884	884	884	58
443	20241101	124700	70657999	884	884	884	884	58
444	20241101	124600	70606727	884	884	886	884	262
445	20241101	124500	70374711	886	886	886	884	409
446	20241101	124400	70012453	884	884	884	884	58
447	20241101	124300	69961181	884	886	886	884	397
448	20241101	124200	69609555	884	884	884	884	58
449	20241101	124100	69558283	884	884	884	884	58
450	20241101	124000	69507011	884	884	884	884	58
451	20241101	123900	69455739	884	884	884	884	58
452	20241101	123800	69404467	884	884	884	884	29
453	20241101	123700	69378831	884	884	884	884	1058
454	20241101	123600	68443559	884	886	886	884	229
455	20241101	123500	68240723	884	884	884	884	74
456	20241101	123400	68175307	886	886	886	886	0
457	20241101	123300	68175307	886	886	886	886	1
458	20241101	123200	68174421	882	882	882	882	0
459	20241101	123100	68174421	882	882	882	882	0
460	20241101	123000	68174421	882	882	882	882	0
461	20241101	122900	68174421	882	882	882	882	0
462	20241101	122800	68174421	882	882	882	882	0
463	20241101	122700	68174421	882	882	882	882	0
464	20241101	122600	68174421	882	884	884	882	294
465	20241101	122500	67914887	882	882	882	882	0
466	20241101	122400	67914887	882	882	882	882	0
467	20241101	122300	67914887	882	882	882	882	0
468	20241101	122200	67914887	882	883	883	882	2380
469	20241101	122100	65813651	886	886	886	886	0
470	20241101	122000	65813651	886	886	886	886	0
471	20241101	121900	65813651	886	886	886	886	0
472	20241101	121800	65813651	886	886	886	886	0
473	20241101	121700	65813651	886	886	886	886	0
474	20241101	121600	65813651	886	886	886	886	0
475	20241101	121500	65813651	886	886	886	886	0
476	20241101	121400	65813651	886	886	886	886	0
477	20241101	121300	65813651	886	886	886	886	0
478	20241101	121200	65813651	886	886	886	886	225
479	20241101	121100	65614301	886	886	886	886	180
480	20241101	121000	65454821	884	884	884	884	0
481	20241101	120900	65454821	884	884	884	884	0
482	20241101	120800	65454821	884	884	884	884	0
483	20241101	120700	65454821	884	884	884	884	0
484	20241101	120600	65454821	884	884	884	884	0
485	20241101	120500	65454821	884	884	884	884	0
486	20241101	120400	65454821	884	884	884	884	0
487	20241101	120300	65454821	884	884	884	884	701
488	20241101	120200	64835137	884	884	884	884	0
489	20241101	120100	64835137	884	884	884	884	0
490	20241101	120000	64835137	884	884	884	884	0
491	20241101	115900	64835137	884	884	884	884	0
492	20241101	115800	64835137	884	884	884	884	0
493	20241101	115700	64835137	884	884	884	884	0
494	20241101	115600	64835137	884	884	884	884	0
495	20241101	115500	64835137	884	884	884	884	0
496	20241101	115400	64835137	884	884	884	884	2983
497	20241101	115300	62198165	884	884	884	884	0
498	20241101	115200	62198165	884	884	884	884	1436
499	20241101	115100	60928741	884	884	884	884	0
500	20241101	115000	60928741	884	884	884	884	0
501	20241101	114900	60928741	884	886	886	884	3379
502	20241101	114800	57938549	886	886	886	886	0
503	20241101	114700	57938549	886	886	886	886	0
504	20241101	114600	57938549	886	886	886	886	0
505	20241101	114500	57938549	886	886	886	886	245
506	20241101	114400	57721479	886	886	886	886	1500
507	20241101	114300	56392479	887	887	887	887	0
508	20241101	114200	56392479	887	887	887	887	0
509	20241101	114100	56392479	887	887	887	887	0
510	20241101	114000	56392479	887	887	887	887	0
511	20241101	113900	56392479	887	887	887	887	0
512	20241101	113800	56392479	887	887	887	887	0
513	20241101	113700	56392479	887	887	887	887	0
514	20241101	113600	56392479	887	887	887	887	0
515	20241101	113500	56392479	887	887	887	887	0
516	20241101	113400	56392479	887	887	887	887	0
517	20241101	113300	56392479	887	887	887	887	56
518	20241101	113200	56342807	887	887	887	887	0
519	20241101	113100	56342807	887	887	887	887	0
520	20241101	113000	56342807	887	887	887	887	0
521	20241101	112900	56342807	887	887	887	887	0
522	20241101	112800	56342807	887	887	887	887	0
523	20241101	112700	56342807	887	887	887	887	0
524	20241101	112600	56342807	887	887	887	887	0
525	20241101	112500	56342807	887	887	887	887	0
526	20241101	112400	56342807	887	887	887	887	0
527	20241101	112300	56342807	887	887	887	887	0
528	20241101	112200	56342807	887	887	887	887	0
529	20241101	112100	56342807	887	887	887	887	0
530	20241101	112000	56342807	887	887	887	887	0
531	20241101	111900	56342807	887	887	887	887	0
532	20241101	111800	56342807	887	887	887	887	0
533	20241101	111700	56342807	887	887	887	887	100
534	20241101	111600	56254107	886	886	886	886	2
535	20241101	111500	56252335	885	885	885	885	0
536	20241101	111400	56252335	885	885	885	885	0
537	20241101	111300	56252335	885	885	885	885	0
538	20241101	111200	56252335	885	885	885	885	0
539	20241101	111100	56252335	885	885	885	885	0
540	20241101	111000	56252335	885	885	885	885	0
541	20241101	110900	56252335	885	885	885	885	0
542	20241101	110800	56252335	885	885	885	885	0
543	20241101	110700	56252335	885	885	885	885	0
544	20241101	110600	56252335	885	885	885	885	0
545	20241101	110500	56252335	885	886	886	885	714
546	20241101	110400	55620231	887	887	887	887	0
547	20241101	110300	55620231	887	887	887	887	0
548	20241101	110200	55620231	887	887	887	887	1127
549	20241101	110100	54620582	887	887	887	887	0
550	20241101	110000	54620582	887	887	887	887	0
551	20241101	105900	54620582	887	887	887	887	1
552	20241101	105800	54619695	887	887	887	887	3
553	20241101	105700	54617034	886	886	886	886	0
554	20241101	105600	54617034	886	886	886	886	0
555	20241101	105500	54617034	886	886	886	886	0
556	20241101	105400	54617034	886	886	886	886	0
557	20241101	105300	54617034	886	886	886	886	0
558	20241101	105200	54617034	886	886	886	886	0
559	20241101	105100	54617034	886	886	886	886	0
560	20241101	105000	54617034	886	886	886	886	0
561	20241101	104900	54617034	886	886	886	886	0
562	20241101	104800	54617034	886	886	886	886	0
563	20241101	104700	54617034	886	886	886	886	0
564	20241101	104600	54617034	886	886	886	886	0
565	20241101	104500	54617034	886	886	886	886	0
566	20241101	104400	54617034	886	886	886	886	0
567	20241101	104300	54617034	886	886	886	886	2351
568	20241101	104200	52534048	886	886	886	886	1128
569	20241101	104100	51534640	886	886	886	886	263
570	20241101	104000	51301622	886	886	886	886	0
571	20241101	103900	51301622	886	886	886	886	1
572	20241101	103800	51300736	886	886	886	886	1
573	20241101	103700	51299850	884	884	884	884	0
574	20241101	103600	51299850	884	884	884	884	0
575	20241101	103500	51299850	884	884	884	884	0
576	20241101	103400	51299850	884	884	884	884	0
577	20241101	103300	51299850	884	884	884	884	0
578	20241101	103200	51299850	884	884	884	884	0
579	20241101	103100	51299850	884	884	884	884	0
580	20241101	103000	51299850	884	884	884	884	0
581	20241101	102900	51299850	884	884	884	884	10
582	20241101	102800	51291010	886	886	886	886	0
583	20241101	102700	51291010	886	886	886	886	0
584	20241101	102600	51291010	886	886	886	886	0
585	20241101	102500	51291010	886	886	886	886	0
586	20241101	102400	51291010	886	886	886	886	0
587	20241101	102300	51291010	886	886	886	886	0
588	20241101	102200	51291010	886	886	886	886	0
589	20241101	102100	51291010	886	886	886	886	0
590	20241101	102000	51291010	886	886	886	886	0
591	20241101	101900	51291010	886	886	886	886	0
592	20241101	101800	51291010	886	886	886	886	0
593	20241101	101700	51291010	886	886	886	886	0
594	20241101	101600	51291010	886	886	886	886	0
595	20241101	101500	51291010	886	886	886	886	0
596	20241101	101400	51291010	886	886	886	886	0
597	20241101	101300	51291010	886	886	886	886	0
598	20241101	101200	51291010	886	886	886	886	0
599	20241101	101100	51291010	886	886	886	886	0
600	20241101	101000	51291010	886	886	886	886	0
601	20241101	100900	51291010	886	886	886	886	428
602	20241101	100800	50911802	887	887	887	887	54
603	20241101	100700	50863904	887	887	887	887	0
604	20241101	100600	50863904	887	887	887	887	0
605	20241101	100500	50863904	887	887	887	887	2710
606	20241101	100400	48460134	887	887	887	887	0
607	20241101	100300	48460134	887	887	887	887	4
608	20241101	100200	48456586	885	885	885	885	284
609	20241101	100100	48205246	884	884	884	884	0
610	20241101	100000	48205246	884	884	884	884	0
611	20241101	095900	48205246	884	884	884	884	0
612	20241101	095800	48205246	884	884	884	884	1
613	20241101	095700	48204362	885	885	885	885	0
614	20241101	095600	48204362	885	885	885	885	95
615	20241101	095500	48120287	884	884	884	884	10
616	20241101	095400	48111447	885	885	885	885	621
617	20241101	095300	47561862	887	887	887	887	0
618	20241101	095200	47561862	887	887	887	887	0
619	20241101	095100	47561862	887	887	887	887	0
620	20241101	095000	47561862	887	887	887	887	0
621	20241101	094900	47561862	887	887	887	887	3407
622	20241101	094800	44539853	885	885	885	885	0
623	20241101	094700	44539853	885	887	887	885	592
624	20241101	094600	44015907	887	887	887	887	36
625	20241101	094500	43983975	885	885	885	885	0
626	20241101	094400	43983975	885	885	885	885	1900
627	20241101	094300	42302475	885	887	887	885	116
628	20241101	094200	42199589	888	888	888	888	101
629	20241101	094100	42109901	888	887	888	887	4
630	20241101	094000	42106350	886	886	886	886	0
631	20241101	093900	42106350	886	886	886	886	0
632	20241101	093800	42106350	886	886	886	886	7460
633	20241101	093700	35496790	886	886	886	886	2540
634	20241101	093600	33246350	886	886	886	886	2
635	20241101	093500	33244578	885	885	885	885	0
636	20241101	093400	33244578	885	885	885	885	0
637	20241101	093300	33244578	885	885	885	885	0
638	20241101	093200	33244578	885	885	885	885	0
639	20241101	093100	33244578	885	885	885	885	1
640	20241101	093000	33243693	885	885	885	885	0
641	20241101	092900	33243693	885	885	885	885	0
642	20241101	092800	33243693	885	885	885	885	0
643	20241101	092700	33243693	885	885	885	885	0
644	20241101	092600	33243693	885	885	885	885	613
645	20241101	092500	32701188	887	887	887	887	0
646	20241101	092400	32701188	887	887	887	887	0
647	20241101	092300	32701188	887	888	888	887	940
648	20241101	092200	31867280	888	888	888	888	1052
649	20241101	092100	30933104	889	889	889	889	1
650	20241101	092000	30932215	888	888	888	888	0
651	20241101	091900	30932215	888	888	888	888	8
652	20241101	091800	30925111	888	888	888	888	290
653	20241101	091700	30667591	888	888	888	888	0
654	20241101	091600	30667591	888	886	888	886	203
655	20241101	091500	30487627	885	885	885	885	325
656	20241101	091400	30200002	884	882	884	882	343
657	20241101	091300	29897074	882	882	882	882	31
658	20241101	091200	29869732	884	884	884	884	0
659	20241101	091100	29869732	884	884	884	884	2
660	20241101	091000	29867964	882	882	882	882	75
661	20241101	090900	29801814	882	882	882	882	1
662	20241101	090800	29800932	885	888	888	885	120
663	20241101	090700	29694426	888	888	888	888	35
664	20241101	090600	29663346	889	889	889	889	0
665	20241101	090500	29663346	889	889	889	889	130
666	20241101	090400	29547776	882	882	882	882	0
667	20241101	090300	29547776	882	882	882	882	29
668	20241101	090200	29522198	882	882	882	882	0
669	20241101	090100	29522198	882	891	891	882	201
670	20241101	090000	29344556	891	883	891	883	5488