KissMeData/114630/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201100	69569627	535	535	535	535	578
3	20241104	201000	69569627	535	535	535	535	0
4	20241104	200900	69569627	535	535	535	535	0
5	20241104	200800	69569627	535	535	535	535	0
6	20241104	200700	69569627	535	535	535	535	0
7	20241104	200600	69569627	535	535	535	535	0
8	20241104	200500	69569627	535	535	535	535	0
9	20241104	200400	69569627	535	535	535	535	0
10	20241104	200300	69569627	535	535	535	535	0
11	20241104	200200	69569627	535	535	535	535	0
12	20241104	200100	69569627	535	535	535	535	0
13	20241104	200000	69569627	535	535	535	535	0
14	20241104	195900	69569627	535	535	535	535	0
15	20241104	195800	69569627	535	535	535	535	0
16	20241104	195700	69569627	535	535	535	535	0
17	20241104	195600	69569627	535	535	535	535	0
18	20241104	195500	69569627	535	535	535	535	0
19	20241104	195400	69569627	535	535	535	535	0
20	20241104	195300	69569627	535	535	535	535	0
21	20241104	195200	69569627	535	535	535	535	0
22	20241104	195100	69569627	535	535	535	535	0
23	20241104	195000	69569627	535	535	535	535	0
24	20241104	194900	69569627	535	535	535	535	0
25	20241104	194800	69569627	535	535	535	535	0
26	20241104	194700	69569627	535	535	535	535	0
27	20241104	194600	69569627	535	535	535	535	0
28	20241104	194500	69569627	535	535	535	535	0
29	20241104	194400	69569627	535	535	535	535	0
30	20241104	194300	69569627	535	535	535	535	0
31	20241104	194200	69569627	535	535	535	535	0
32	20241104	194100	69569627	535	535	535	535	578
33	20241104	194000	69569627	535	535	535	535	0
34	20241104	193900	69569627	535	535	535	535	0
35	20241104	193800	69569627	535	535	535	535	0
36	20241104	193700	69569627	535	535	535	535	0
37	20241104	193600	69569627	535	535	535	535	0
38	20241104	193500	69569627	535	535	535	535	0
39	20241104	193400	69569627	535	535	535	535	0
40	20241104	193300	69569627	535	535	535	535	0
41	20241104	193200	69569627	535	535	535	535	0
42	20241104	193100	69569627	535	535	535	535	0
43	20241104	193000	69569627	535	535	535	535	0
44	20241104	192900	69569627	535	535	535	535	0
45	20241104	192800	69569627	535	535	535	535	0
46	20241104	192700	69569627	535	535	535	535	0
47	20241104	192600	69569627	535	535	535	535	0
48	20241104	192500	69569627	535	535	535	535	0
49	20241104	192400	69569627	535	535	535	535	0
50	20241104	192300	69569627	535	535	535	535	0
51	20241104	192200	69569627	535	535	535	535	0
52	20241104	192100	69569627	535	535	535	535	0
53	20241104	192000	69569627	535	535	535	535	0
54	20241104	191900	69569627	535	535	535	535	0
55	20241104	191800	69569627	535	535	535	535	0
56	20241104	191700	69569627	535	535	535	535	0
57	20241104	191600	69569627	535	535	535	535	0
58	20241104	191500	69569627	535	535	535	535	0
59	20241104	191400	69569627	535	535	535	535	0
60	20241104	191300	69569627	535	535	535	535	0
61	20241104	191200	69569627	535	535	535	535	0
62	20241104	191100	69569627	535	535	535	535	578
63	20241104	191000	69569627	535	535	535	535	0
64	20241104	190900	69569627	535	535	535	535	0
65	20241104	190800	69569627	535	535	535	535	0
66	20241104	190700	69569627	535	535	535	535	0
67	20241104	190600	69569627	535	535	535	535	0
68	20241104	190500	69569627	535	535	535	535	0
69	20241104	190400	69569627	535	535	535	535	0
70	20241104	190300	69569627	535	535	535	535	0
71	20241104	190200	69569627	535	535	535	535	0
72	20241104	190100	69569627	535	535	535	535	0
73	20241104	190000	69569627	535	535	535	535	0
74	20241104	185900	69569627	535	535	535	535	0
75	20241104	185800	69569627	535	535	535	535	0
76	20241104	185700	69569627	535	535	535	535	0
77	20241104	185600	69569627	535	535	535	535	0
78	20241104	185500	69569627	535	535	535	535	0
79	20241104	185400	69569627	535	535	535	535	0
80	20241104	185300	69569627	535	535	535	535	0
81	20241104	185200	69569627	535	535	535	535	0
82	20241104	185100	69569627	535	535	535	535	0
83	20241104	185000	69569627	535	535	535	535	0
84	20241104	184900	69569627	535	535	535	535	0
85	20241104	184800	69569627	535	535	535	535	0
86	20241104	184700	69569627	535	535	535	535	0
87	20241104	184600	69569627	535	535	535	535	0
88	20241104	184500	69569627	535	535	535	535	0
89	20241104	184400	69569627	535	535	535	535	0
90	20241104	184300	69569627	535	535	535	535	0
91	20241104	184200	69569627	535	535	535	535	0
92	20241104	184100	69569627	535	535	535	535	578
93	20241104	184000	69569627	535	535	535	535	0
94	20241104	183900	69569627	535	535	535	535	0
95	20241104	183800	69569627	535	535	535	535	0
96	20241104	183700	69569627	535	535	535	535	0
97	20241104	183600	69569627	535	535	535	535	0
98	20241104	183500	69569627	535	535	535	535	0
99	20241104	183400	69569627	535	535	535	535	0
100	20241104	183300	69569627	535	535	535	535	0
101	20241104	183200	69569627	535	535	535	535	0
102	20241104	183100	69569627	535	535	535	535	0
103	20241104	183000	69569627	535	535	535	535	0
104	20241104	182900	69569627	535	535	535	535	0
105	20241104	182800	69569627	535	535	535	535	0
106	20241104	182700	69569627	535	535	535	535	0
107	20241104	182600	69569627	535	535	535	535	0
108	20241104	182500	69569627	535	535	535	535	0
109	20241104	182400	69569627	535	535	535	535	0
110	20241104	182300	69569627	535	535	535	535	0
111	20241104	182200	69569627	535	535	535	535	0
112	20241104	182100	69569627	535	535	535	535	0
113	20241104	182000	69569627	535	535	535	535	0
114	20241104	181900	69569627	535	535	535	535	0
115	20241104	181800	69569627	535	535	535	535	0
116	20241104	181700	69569627	535	535	535	535	0
117	20241104	181600	69569627	535	535	535	535	0
118	20241104	181500	69569627	535	535	535	535	0
119	20241104	181400	69569627	535	535	535	535	0
120	20241104	181300	69569627	535	535	535	535	0
121	20241104	181200	69569627	535	535	535	535	0
122	20241104	181100	69569627	535	535	535	535	578
123	20241104	181000	69569627	535	535	535	535	0
124	20241104	180900	69569627	535	535	535	535	0
125	20241104	180800	69569627	535	535	535	535	0
126	20241104	180700	69569627	535	535	535	535	0
127	20241104	180600	69569627	535	535	535	535	0
128	20241104	180500	69569627	535	535	535	535	0
129	20241104	180400	69569627	535	535	535	535	0
130	20241104	180300	69569627	535	535	535	535	0
131	20241104	180200	69569627	535	535	535	535	0
132	20241104	180100	69569627	535	535	535	535	0
133	20241104	180000	69569627	535	535	535	535	0
134	20241104	175900	69569627	535	535	535	535	0
135	20241104	175800	69569627	535	535	535	535	0
136	20241104	175700	69569627	535	535	535	535	0
137	20241104	175600	69569627	535	535	535	535	0
138	20241104	175500	69569627	535	535	535	535	0
139	20241104	175400	69569627	535	535	535	535	0
140	20241104	175300	69569627	535	535	535	535	0
141	20241104	175200	69569627	535	535	535	535	0
142	20241104	175100	69569627	535	535	535	535	0
143	20241104	175000	69569627	535	535	535	535	0
144	20241104	174900	69569627	535	535	535	535	0
145	20241104	174800	69569627	535	535	535	535	0
146	20241104	174700	69569627	535	535	535	535	0
147	20241104	174600	69569627	535	535	535	535	0
148	20241104	174500	69569627	535	535	535	535	0
149	20241104	174400	69569627	535	535	535	535	0
150	20241104	174300	69569627	535	535	535	535	0
151	20241104	174200	69569627	535	535	535	535	0
152	20241104	174100	69569627	535	535	535	535	578
153	20241104	174000	69569627	535	535	535	535	0
154	20241104	173900	69569627	535	535	535	535	0
155	20241104	173800	69569627	535	535	535	535	0
156	20241104	173700	69569627	535	535	535	535	0
157	20241104	173600	69569627	535	535	535	535	0
158	20241104	173500	69569627	535	535	535	535	0
159	20241104	173400	69569627	535	535	535	535	0
160	20241104	173300	69569627	535	535	535	535	0
161	20241104	173200	69569627	535	535	535	535	0
162	20241104	173100	69569627	535	535	535	535	0
163	20241104	173000	69569627	535	535	535	535	0
164	20241104	172900	69569627	535	535	535	535	0
165	20241104	172800	69569627	535	535	535	535	0
166	20241104	172700	69569627	535	535	535	535	0
167	20241104	172600	69569627	535	535	535	535	0
168	20241104	172500	69569627	535	535	535	535	0
169	20241104	172400	69569627	535	535	535	535	0
170	20241104	172300	69569627	535	535	535	535	0
171	20241104	172200	69569627	535	535	535	535	0
172	20241104	172100	69569627	535	535	535	535	0
173	20241104	172000	69569627	535	535	535	535	0
174	20241104	171900	69569627	535	535	535	535	0
175	20241104	171800	69569627	535	535	535	535	0
176	20241104	171700	69569627	535	535	535	535	0
177	20241104	171600	69569627	535	535	535	535	0
178	20241104	171500	69569627	535	535	535	535	0
179	20241104	171400	69569627	535	535	535	535	0
180	20241104	171300	69569627	535	535	535	535	0
181	20241104	171200	69569627	535	535	535	535	0
182	20241104	171100	69569627	535	535	535	535	578
183	20241104	171000	69569627	535	535	535	535	0
184	20241104	170900	69569627	535	535	535	535	0
185	20241104	170800	69569627	535	535	535	535	0
186	20241104	170700	69569627	535	535	535	535	0
187	20241104	170600	69569627	535	535	535	535	0
188	20241104	170500	69569627	535	535	535	535	0
189	20241104	170400	69569627	535	535	535	535	0
190	20241104	170300	69569627	535	535	535	535	0
191	20241104	170200	69569627	535	535	535	535	0
192	20241104	170100	69569627	535	535	535	535	0
193	20241104	170000	69569627	535	535	535	535	0
194	20241104	165900	69569627	535	535	535	535	0
195	20241104	165800	69569627	535	535	535	535	0
196	20241104	165700	69569627	535	535	535	535	0
197	20241104	165600	69569627	535	535	535	535	0
198	20241104	165500	69569627	535	535	535	535	0
199	20241104	165400	69569627	535	535	535	535	0
200	20241104	165300	69569627	535	535	535	535	0
201	20241104	165200	69569627	535	535	535	535	0
202	20241104	165100	69569627	535	535	535	535	0
203	20241104	165000	69569627	535	535	535	535	0
204	20241104	164900	69569627	535	535	535	535	0
205	20241104	164800	69569627	535	535	535	535	0
206	20241104	164700	69569627	535	535	535	535	0
207	20241104	164600	69569627	535	535	535	535	0
208	20241104	164500	69569627	535	535	535	535	0
209	20241104	164400	69569627	535	535	535	535	0
210	20241104	164300	69569627	535	535	535	535	0
211	20241104	164200	69569627	535	535	535	535	0
212	20241104	164100	69569627	535	535	535	535	578
213	20241104	164000	69569627	535	535	535	535	0
214	20241104	163900	69569627	535	535	535	535	0
215	20241104	163800	69569627	535	535	535	535	0
216	20241104	163700	69569627	535	535	535	535	0
217	20241104	163600	69569627	535	535	535	535	0
218	20241104	163500	69569627	535	535	535	535	0
219	20241104	163400	69569627	535	535	535	535	0
220	20241104	163300	69569627	535	535	535	535	0
221	20241104	163200	69569627	535	535	535	535	0
222	20241104	163100	69569627	535	535	535	535	0
223	20241104	163000	69569627	535	535	535	535	0
224	20241104	162900	69569627	535	535	535	535	0
225	20241104	162800	69569627	535	535	535	535	0
226	20241104	162700	69569627	535	535	535	535	0
227	20241104	162600	69569627	535	535	535	535	0
228	20241104	162500	69569627	535	535	535	535	0
229	20241104	162400	69569627	535	535	535	535	0
230	20241104	162300	69569627	535	535	535	535	0
231	20241104	162200	69569627	535	535	535	535	0
232	20241104	162100	69569627	535	535	535	535	0
233	20241104	162000	69569627	535	535	535	535	0
234	20241104	161900	69569627	535	535	535	535	0
235	20241104	161800	69569627	535	535	535	535	0
236	20241104	161700	69569627	535	535	535	535	0
237	20241104	161600	69569627	535	535	535	535	0
238	20241104	161500	69569627	535	535	535	535	0
239	20241104	161400	69569627	535	535	535	535	0
240	20241104	161300	69569627	535	535	535	535	0
241	20241104	161200	69569627	535	535	535	535	0
242	20241104	161100	69569627	535	535	535	535	578
243	20241104	161000	69569627	535	535	535	535	0
244	20241104	160900	69569627	535	535	535	535	0
245	20241104	160800	69569627	535	535	535	535	0
246	20241104	160700	69569627	535	535	535	535	0
247	20241104	160600	69569627	535	535	535	535	0
248	20241104	160500	69569627	535	535	535	535	0
249	20241104	160400	69569627	535	535	535	535	0
250	20241104	160300	69569627	535	535	535	535	0
251	20241104	160200	69569627	535	535	535	535	0
252	20241104	160100	69569627	535	535	535	535	0
253	20241104	160000	69569627	535	535	535	535	0
254	20241104	155900	69569627	535	535	535	535	0
255	20241104	155800	69569627	535	535	535	535	0
256	20241104	155700	69569627	535	535	535	535	0
257	20241104	155600	69569627	535	535	535	535	0
258	20241104	155500	69569627	535	535	535	535	0
259	20241104	155400	69569627	535	535	535	535	0
260	20241104	155300	69569627	535	535	535	535	0
261	20241104	155200	69569627	535	535	535	535	0
262	20241104	155100	69569627	535	535	535	535	0
263	20241104	155000	69569627	535	535	535	535	0
264	20241104	154900	69569627	535	535	535	535	0
265	20241104	154800	69569627	535	535	535	535	0
266	20241104	154700	69569627	535	535	535	535	0
267	20241104	154600	69569627	535	535	535	535	0
268	20241104	154500	69569627	535	535	535	535	0
269	20241104	154400	69569627	535	535	535	535	0
270	20241104	154300	69569627	535	535	535	535	0
271	20241104	154200	69569627	535	535	535	535	0
272	20241104	154100	69569627	535	535	535	535	578
273	20241104	154000	69569627	535	535	535	535	0
274	20241104	153900	69569627	535	535	535	535	0
275	20241104	153800	69569627	535	535	535	535	0
276	20241104	153700	69569627	535	535	535	535	0
277	20241104	153600	69569627	535	535	535	535	0
278	20241104	153500	69569627	535	535	535	535	0
279	20241104	153400	69569627	535	535	535	535	0
280	20241104	153300	69569627	535	535	535	535	0
281	20241104	153200	69569627	535	535	535	535	0
282	20241104	153100	69569627	535	535	535	535	0
283	20241104	153000	69569627	535	535	535	535	578
284	20241104	152900	69260397	535	535	535	535	0
285	20241104	152800	69260397	535	535	535	535	0
286	20241104	152700	69260397	535	535	535	535	0
287	20241104	152600	69260397	535	535	535	535	0
288	20241104	152500	69260397	535	535	535	535	0
289	20241104	152400	69260397	535	535	535	535	0
290	20241104	152300	69260397	535	535	535	535	0
291	20241104	152200	69260397	535	535	535	535	0
292	20241104	152100	69260397	535	535	535	535	0
293	20241104	152000	69260397	535	535	535	535	0
294	20241104	151900	69260397	535	535	535	535	10
295	20241104	151800	69255047	531	531	531	531	0
296	20241104	151700	69255047	531	531	531	531	0
297	20241104	151600	69255047	531	531	531	531	0
298	20241104	151500	69255047	531	533	533	531	1041
299	20241104	151400	68700565	533	533	533	533	0
300	20241104	151300	68700565	533	533	533	533	0
301	20241104	151200	68700565	533	533	533	533	0
302	20241104	151100	68700565	533	533	533	533	0
303	20241104	151000	68700565	533	532	533	532	1193
304	20241104	150900	68065885	532	532	532	532	0
305	20241104	150800	68065885	532	532	532	532	2
306	20241104	150700	68064821	530	531	531	530	5000
307	20241104	150600	65414167	532	532	532	532	0
308	20241104	150500	65414167	532	532	532	532	2340
309	20241104	150400	64169287	533	533	533	533	0
310	20241104	150300	64169287	533	533	533	533	0
311	20241104	150200	64169287	533	533	533	533	10
312	20241104	150100	64163957	533	533	533	533	0
313	20241104	150000	64163957	533	533	533	533	200
314	20241104	145900	64057357	533	533	533	533	0
315	20241104	145800	64057357	533	533	533	533	0
316	20241104	145700	64057357	533	533	533	533	0
317	20241104	145600	64057357	533	533	533	533	12
318	20241104	145500	64050961	533	533	533	533	0
319	20241104	145400	64050961	533	533	533	533	0
320	20241104	145300	64050961	533	533	533	533	0
321	20241104	145200	64050961	533	533	533	533	0
322	20241104	145100	64050961	533	533	533	533	30
323	20241104	145000	64034971	533	533	533	533	0
324	20241104	144900	64034971	533	533	533	533	0
325	20241104	144800	64034971	533	533	533	533	0
326	20241104	144700	64034971	533	533	533	533	0
327	20241104	144600	64034971	533	533	533	533	30
328	20241104	144500	64018981	533	533	533	533	2500
329	20241104	144400	62686481	533	533	533	533	0
330	20241104	144300	62686481	533	533	533	533	0
331	20241104	144200	62686481	533	533	533	533	60
332	20241104	144100	62654501	535	535	535	535	0
333	20241104	144000	62654501	535	535	535	535	0
334	20241104	143900	62654501	535	535	535	535	0
335	20241104	143800	62654501	535	535	535	535	0
336	20241104	143700	62654501	535	535	535	535	0
337	20241104	143600	62654501	535	535	535	535	0
338	20241104	143500	62654501	535	535	535	535	0
339	20241104	143400	62654501	535	532	535	532	30000
340	20241104	143300	46628399	532	532	532	532	0
341	20241104	143200	46628399	532	532	532	532	0
342	20241104	143100	46628399	532	532	532	532	30
343	20241104	143000	46612439	532	532	532	532	0
344	20241104	142900	46612439	532	531	532	531	55
345	20241104	142800	46583229	532	532	532	532	0
346	20241104	142700	46583229	532	532	532	532	0
347	20241104	142600	46583229	532	532	532	532	30
348	20241104	142500	46567269	532	532	532	532	0
349	20241104	142400	46567269	532	532	532	532	0
350	20241104	142300	46567269	532	532	532	532	9
351	20241104	142200	46562481	532	532	532	532	190
352	20241104	142100	46461401	532	532	532	532	30
353	20241104	142000	46445441	532	532	532	532	0
354	20241104	141900	46445441	532	532	532	532	0
355	20241104	141800	46445441	532	532	532	532	188
356	20241104	141700	46345425	532	532	532	532	193
357	20241104	141600	46242749	532	532	532	532	30
358	20241104	141500	46226789	532	532	532	532	0
359	20241104	141400	46226789	532	532	532	532	242
360	20241104	141300	46098045	534	534	534	534	4
361	20241104	141200	46095909	533	533	533	533	0
362	20241104	141100	46095909	533	533	533	533	130
363	20241104	141000	46026619	534	533	534	533	531
364	20241104	140900	45743586	533	533	533	533	0
365	20241104	140800	45743586	533	533	533	533	0
366	20241104	140700	45743586	533	533	533	533	0
367	20241104	140600	45743586	533	533	533	533	0
368	20241104	140500	45743586	533	533	533	533	0
369	20241104	140400	45743586	533	533	533	532	795
370	20241104	140300	45319912	533	533	533	533	0
371	20241104	140200	45319912	533	533	533	533	31
372	20241104	140100	45303389	533	533	533	533	0
373	20241104	140000	45303389	533	533	533	533	0
374	20241104	135900	45303389	533	533	533	533	0
375	20241104	135800	45303389	533	533	533	533	0
376	20241104	135700	45303389	533	533	533	533	0
377	20241104	135600	45303389	533	533	533	533	31
378	20241104	135500	45286866	533	533	533	533	0
379	20241104	135400	45286866	533	533	533	533	0
380	20241104	135300	45286866	533	533	533	533	30
381	20241104	135200	45270876	533	533	533	533	0
382	20241104	135100	45270876	533	533	533	533	0
383	20241104	135000	45270876	533	533	533	533	0
384	20241104	134900	45270876	533	533	533	533	0
385	20241104	134800	45270876	533	533	533	533	0
386	20241104	134700	45270876	533	533	533	533	0
387	20241104	134600	45270876	533	533	533	533	0
388	20241104	134500	45270876	533	533	533	533	2
389	20241104	134400	45269810	531	531	531	531	0
390	20241104	134300	45269810	531	531	531	531	188
391	20241104	134200	45169982	531	532	532	531	187
392	20241104	134100	45070655	533	533	533	533	0
393	20241104	134000	45070655	533	531	533	531	13
394	20241104	133900	45063746	533	533	533	533	0
395	20241104	133800	45063746	533	533	533	533	100
396	20241104	133700	45010446	533	533	533	533	0
397	20241104	133600	45010446	533	533	533	533	0
398	20241104	133500	45010446	533	533	533	533	0
399	20241104	133400	45010446	533	533	533	533	0
400	20241104	133300	45010446	533	533	533	533	0
401	20241104	133200	45010446	533	533	533	533	0
402	20241104	133100	45010446	533	533	533	533	0
403	20241104	133000	45010446	533	533	533	533	0
404	20241104	132900	45010446	533	533	533	533	40
405	20241104	132800	44989126	533	533	533	533	0
406	20241104	132700	44989126	533	533	533	533	0
407	20241104	132600	44989126	533	533	533	533	0
408	20241104	132500	44989126	533	533	533	533	0
409	20241104	132400	44989126	533	533	533	533	0
410	20241104	132300	44989126	533	533	533	533	0
411	20241104	132200	44989126	533	533	533	533	0
412	20241104	132100	44989126	533	533	533	533	0
413	20241104	132000	44989126	533	533	533	533	0
414	20241104	131900	44989126	533	533	533	533	0
415	20241104	131800	44989126	533	533	533	533	0
416	20241104	131700	44989126	533	533	533	533	0
417	20241104	131600	44989126	533	533	533	533	0
418	20241104	131500	44989126	533	533	533	533	0
419	20241104	131400	44989126	533	531	533	531	3166
420	20241104	131300	43305980	531	531	531	531	530
421	20241104	131200	43024550	531	531	531	531	1000
422	20241104	131100	42493550	531	532	532	531	2413
423	20241104	131000	41212246	532	532	532	532	0
424	20241104	130900	41212246	532	532	532	532	2573
425	20241104	130800	39843410	533	533	533	533	0
426	20241104	130700	39843410	533	533	533	533	0
427	20241104	130600	39843410	533	533	533	533	0
428	20241104	130500	39843410	533	533	533	533	0
429	20241104	130400	39843410	533	533	533	533	0
430	20241104	130300	39843410	533	533	533	533	0
431	20241104	130200	39843410	533	533	533	533	0
432	20241104	130100	39843410	533	533	533	533	31
433	20241104	130000	39826887	533	533	533	533	0
434	20241104	125900	39826887	533	533	533	533	0
435	20241104	125800	39826887	533	533	533	533	0
436	20241104	125700	39826887	533	533	533	533	0
437	20241104	125600	39826887	533	533	533	533	0
438	20241104	125500	39826887	533	533	533	533	0
439	20241104	125400	39826887	533	533	533	533	0
440	20241104	125300	39826887	533	533	533	533	0
441	20241104	125200	39826887	533	533	533	533	0
442	20241104	125100	39826887	533	533	533	533	468
443	20241104	125000	39577443	533	533	533	533	1201
444	20241104	124900	38937310	534	534	534	534	1200
445	20241104	124800	38296510	534	534	534	534	0
446	20241104	124700	38296510	534	533	534	531	420
447	20241104	124600	38072395	533	533	533	533	0
448	20241104	124500	38072395	533	533	533	533	0
449	20241104	124400	38072395	533	533	533	533	0
450	20241104	124300	38072395	533	533	533	533	0
451	20241104	124200	38072395	533	533	533	533	0
452	20241104	124100	38072395	533	533	533	533	0
453	20241104	124000	38072395	533	533	533	533	0
454	20241104	123900	38072395	533	533	533	533	0
455	20241104	123800	38072395	533	533	533	533	0
456	20241104	123700	38072395	533	533	533	533	0
457	20241104	123600	38072395	533	533	533	533	0
458	20241104	123500	38072395	533	533	533	533	0
459	20241104	123400	38072395	533	533	533	533	0
460	20241104	123300	38072395	533	533	533	533	0
461	20241104	123200	38072395	533	533	533	533	0
462	20241104	123100	38072395	533	533	533	533	0
463	20241104	123000	38072395	533	533	533	533	0
464	20241104	122900	38072395	533	533	533	533	0
465	20241104	122800	38072395	533	533	533	533	0
466	20241104	122700	38072395	533	533	533	533	0
467	20241104	122600	38072395	533	533	533	533	0
468	20241104	122500	38072395	533	533	533	533	0
469	20241104	122400	38072395	533	533	533	533	1000
470	20241104	122300	37539395	533	533	533	533	1000
471	20241104	122200	37006395	534	534	534	534	400
472	20241104	122100	36792795	534	534	534	534	0
473	20241104	122000	36792795	534	533	534	533	1000
474	20241104	121900	36259204	533	533	533	533	1000
475	20241104	121800	35726204	533	533	533	533	0
476	20241104	121700	35726204	533	533	533	533	0
477	20241104	121600	35726204	533	533	533	533	0
478	20241104	121500	35726204	533	533	533	533	0
479	20241104	121400	35726204	533	533	533	533	2
480	20241104	121300	35725138	534	534	534	534	0
481	20241104	121200	35725138	534	534	534	534	0
482	20241104	121100	35725138	534	534	534	534	0
483	20241104	121000	35725138	534	534	534	534	0
484	20241104	120900	35725138	534	534	534	534	0
485	20241104	120800	35725138	534	534	534	534	0
486	20241104	120700	35725138	534	534	534	534	0
487	20241104	120600	35725138	534	534	534	534	0
488	20241104	120500	35725138	534	534	534	534	0
489	20241104	120400	35725138	534	534	534	534	0
490	20241104	120300	35725138	534	534	534	534	0
491	20241104	120200	35725138	534	534	534	534	0
492	20241104	120100	35725138	534	534	534	534	0
493	20241104	120000	35725138	534	534	534	534	0
494	20241104	115900	35725138	534	534	534	534	0
495	20241104	115800	35725138	534	534	534	534	0
496	20241104	115700	35725138	534	534	534	534	0
497	20241104	115600	35725138	534	534	534	534	0
498	20241104	115500	35725138	534	534	534	534	0
499	20241104	115400	35725138	534	534	534	534	0
500	20241104	115300	35725138	534	534	534	534	0
501	20241104	115200	35725138	534	534	534	534	1
502	20241104	115100	35724604	530	530	530	530	0
503	20241104	115000	35724604	530	530	530	530	37
504	20241104	114900	35704994	534	534	534	534	0
505	20241104	114800	35704994	534	534	534	534	0
506	20241104	114700	35704994	534	534	534	534	0
507	20241104	114600	35704994	534	534	534	534	0
508	20241104	114500	35704994	534	534	534	534	1000
509	20241104	114400	35170994	534	534	534	534	0
510	20241104	114300	35170994	534	534	534	534	0
511	20241104	114200	35170994	534	534	534	534	0
512	20241104	114100	35170994	534	534	534	534	0
513	20241104	114000	35170994	534	534	534	534	0
514	20241104	113900	35170994	534	534	534	534	12000
515	20241104	113800	28762994	534	534	534	534	0
516	20241104	113700	28762994	534	534	534	534	0
517	20241104	113600	28762994	534	534	534	534	0
518	20241104	113500	28762994	534	534	534	534	8
519	20241104	113400	28758722	530	530	530	530	0
520	20241104	113300	28758722	530	533	533	530	3000
521	20241104	113200	27166301	534	534	534	534	20
522	20241104	113100	27155621	534	534	534	534	80
523	20241104	113000	27112901	534	534	534	534	0
524	20241104	112900	27112901	534	533	534	533	2
525	20241104	112800	27111834	533	533	533	533	0
526	20241104	112700	27111834	533	533	533	533	0
527	20241104	112600	27111834	533	534	534	533	80
528	20241104	112500	27069164	534	534	534	534	0
529	20241104	112400	27069164	534	534	534	534	1
530	20241104	112300	27068630	533	533	533	533	454
531	20241104	112200	26826648	533	533	533	533	900
532	20241104	112100	26346948	533	533	533	533	10
533	20241104	112000	26341618	532	532	532	532	0
534	20241104	111900	26341618	532	532	532	532	726
535	20241104	111800	25955386	533	533	533	533	0
536	20241104	111700	25955386	533	533	533	533	0
537	20241104	111600	25955386	533	533	533	533	0
538	20241104	111500	25955386	533	533	533	533	0
539	20241104	111400	25955386	533	533	533	533	0
540	20241104	111300	25955386	533	533	533	533	0
541	20241104	111200	25955386	533	533	533	533	1
542	20241104	111100	25954853	532	532	532	532	161
543	20241104	111000	25869201	532	532	532	532	0
544	20241104	110900	25869201	532	531	532	531	122
545	20241104	110800	25804379	531	531	531	531	8
546	20241104	110700	25800131	532	532	532	532	0
547	20241104	110600	25800131	532	532	532	532	0
548	20241104	110500	25800131	532	531	532	531	550
549	20241104	110400	25507771	531	531	531	531	0
550	20241104	110300	25507771	531	531	531	531	10
551	20241104	110200	25502461	532	532	532	532	0
552	20241104	110100	25502461	532	532	532	532	0
553	20241104	110000	25502461	532	532	532	532	0
554	20241104	105900	25502461	532	532	532	532	0
555	20241104	105800	25502461	532	532	532	532	0
556	20241104	105700	25502461	532	532	532	532	0
557	20241104	105600	25502461	532	532	532	532	0
558	20241104	105500	25502461	532	532	532	532	0
559	20241104	105400	25502461	532	532	532	532	0
560	20241104	105300	25502461	532	532	532	532	0
561	20241104	105200	25502461	532	532	532	532	0
562	20241104	105100	25502461	532	532	532	532	0
563	20241104	105000	25502461	532	532	532	532	0
564	20241104	104900	25502461	532	532	532	532	0
565	20241104	104800	25502461	532	531	532	531	400
566	20241104	104700	25289761	530	530	530	530	50
567	20241104	104600	25263261	530	530	530	530	0
568	20241104	104500	25263261	530	530	530	530	0
569	20241104	104400	25263261	530	530	530	530	108
570	20241104	104300	25206021	531	531	531	531	0
571	20241104	104200	25206021	531	531	531	531	0
572	20241104	104100	25206021	531	531	531	531	0
573	20241104	104000	25206021	531	531	531	531	524
574	20241104	103900	24927777	532	532	532	532	0
575	20241104	103800	24927777	532	532	532	532	200
576	20241104	103700	24821377	532	532	532	532	200
577	20241104	103600	24714977	533	533	533	533	3
578	20241104	103500	24713378	533	533	533	533	0
579	20241104	103400	24713378	533	533	533	533	0
580	20241104	103300	24713378	533	533	533	533	0
581	20241104	103200	24713378	533	533	533	533	0
582	20241104	103100	24713378	533	533	533	533	0
583	20241104	103000	24713378	533	532	533	532	920
584	20241104	102900	24223937	532	531	532	531	183
585	20241104	102800	24126758	531	531	531	531	0
586	20241104	102700	24126758	531	531	531	531	300
587	20241104	102600	23967458	531	531	531	531	10
588	20241104	102500	23962148	531	531	531	531	712
589	20241104	102400	23584076	530	530	530	530	188
590	20241104	102300	23484436	530	530	530	530	188
591	20241104	102200	23384796	530	529	530	529	782
592	20241104	102100	22970597	529	529	529	529	200
593	20241104	102000	22864797	530	530	530	530	5
594	20241104	101900	22862147	530	530	530	530	0
595	20241104	101800	22862147	530	530	530	530	0
596	20241104	101700	22862147	530	530	530	530	200
597	20241104	101600	22756147	530	530	530	530	0
598	20241104	101500	22756147	530	530	530	530	0
599	20241104	101400	22756147	530	530	530	530	3000
600	20241104	101300	21166147	530	530	530	530	0
601	20241104	101200	21166147	530	530	530	530	0
602	20241104	101100	21166147	530	530	530	530	0
603	20241104	101000	21166147	530	530	530	530	0
604	20241104	100900	21166147	530	530	530	530	0
605	20241104	100800	21166147	530	530	530	530	0
606	20241104	100700	21166147	530	530	530	530	161
607	20241104	100600	21080817	530	530	530	530	0
608	20241104	100500	21080817	530	530	530	530	0
609	20241104	100400	21080817	530	530	530	530	0
610	20241104	100300	21080817	530	530	530	530	0
611	20241104	100200	21080817	530	529	530	529	1456
612	20241104	100100	20310590	529	529	529	529	0
613	20241104	100000	20310590	529	529	529	529	0
614	20241104	095900	20310590	529	529	529	529	0
615	20241104	095800	20310590	529	529	529	529	0
616	20241104	095700	20310590	529	529	529	529	0
617	20241104	095600	20310590	529	529	529	529	0
618	20241104	095500	20310590	529	529	529	529	0
619	20241104	095400	20310590	529	529	529	529	0
620	20241104	095300	20310590	529	529	529	529	0
621	20241104	095200	20310590	529	529	529	529	2547
622	20241104	095100	18963227	530	530	530	530	0
623	20241104	095000	18963227	530	530	530	530	0
624	20241104	094900	18963227	530	530	530	530	1877
625	20241104	094800	17968417	530	530	530	530	0
626	20241104	094700	17968417	530	528	530	528	11411
627	20241104	094600	11921111	528	528	528	528	4
628	20241104	094500	11918999	528	528	528	528	10
629	20241104	094400	11913719	524	524	524	524	2938
630	20241104	094300	10374207	524	524	524	524	0
631	20241104	094200	10374207	524	524	524	524	0
632	20241104	094100	10374207	524	525	525	524	515
633	20241104	094000	10103847	525	525	525	525	114
634	20241104	093900	10043997	526	526	526	526	51
635	20241104	093800	10017171	527	527	527	527	680
636	20241104	093700	9658811	529	529	529	529	9
637	20241104	093600	9654050	529	529	529	529	0
638	20241104	093500	9654050	529	529	529	529	66
639	20241104	093400	9619136	527	527	527	527	0
640	20241104	093300	9619136	527	527	527	527	0
641	20241104	093200	9619136	527	527	527	527	0
642	20241104	093100	9619136	527	527	527	527	0
643	20241104	093000	9619136	527	527	527	527	100
644	20241104	092900	9566436	528	528	528	528	1
645	20241104	092800	9565908	529	529	529	529	0
646	20241104	092700	9565908	529	529	529	529	0
647	20241104	092600	9565908	529	529	529	529	0
648	20241104	092500	9565908	529	529	529	529	0
649	20241104	092400	9565908	529	529	529	529	0
650	20241104	092300	9565908	529	529	529	529	0
651	20241104	092200	9565908	529	529	529	529	37
652	20241104	092100	9546335	530	530	530	530	3
653	20241104	092000	9544745	529	529	529	529	1063
654	20241104	091900	8982418	527	527	527	527	0
655	20241104	091800	8982418	527	527	527	527	0
656	20241104	091700	8982418	527	527	527	527	1
657	20241104	091600	8981891	529	529	529	529	1000
658	20241104	091500	8452891	529	529	529	529	3126
659	20241104	091400	6799237	529	529	529	529	6000
660	20241104	091300	3625237	529	529	529	529	0
661	20241104	091200	3625237	529	529	529	529	455
662	20241104	091100	3384542	529	529	529	529	0
663	20241104	091000	3384542	529	529	529	529	4000
664	20241104	090900	1268542	529	529	529	529	3
665	20241104	090800	1266955	529	529	529	529	0
666	20241104	090700	1266955	529	529	529	529	1
667	20241104	090600	1266426	529	529	529	529	0
668	20241104	090500	1266426	529	529	529	529	0
669	20241104	090400	1266426	529	529	529	529	0
670	20241104	090300	1266426	529	529	529	529	0
671	20241104	090200	1266426	529	529	529	529	0
672	20241104	090100	1266426	529	529	529	529	0
673	20241104	090000	1266426	529	529	529	529	2394