KissMeData/121850/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	201300	29968228	928	928	928	928	12
3	20241105	201200	29968228	928	928	928	928	0
4	20241105	201100	29968228	928	928	928	928	0
5	20241105	201000	29968228	928	928	928	928	0
6	20241105	200900	29968228	928	928	928	928	0
7	20241105	200800	29968228	928	928	928	928	0
8	20241105	200700	29968228	928	928	928	928	0
9	20241105	200600	29968228	928	928	928	928	0
10	20241105	200500	29968228	928	928	928	928	0
11	20241105	200400	29968228	928	928	928	928	0
12	20241105	200300	29968228	928	928	928	928	0
13	20241105	200200	29968228	928	928	928	928	0
14	20241105	200100	29968228	928	928	928	928	0
15	20241105	200000	29968228	928	928	928	928	0
16	20241105	195900	29968228	928	928	928	928	0
17	20241105	195800	29968228	928	928	928	928	0
18	20241105	195700	29968228	928	928	928	928	0
19	20241105	195600	29968228	928	928	928	928	0
20	20241105	195500	29968228	928	928	928	928	0
21	20241105	195400	29968228	928	928	928	928	0
22	20241105	195300	29968228	928	928	928	928	0
23	20241105	195200	29968228	928	928	928	928	0
24	20241105	195100	29968228	928	928	928	928	0
25	20241105	195000	29968228	928	928	928	928	0
26	20241105	194900	29968228	928	928	928	928	0
27	20241105	194800	29968228	928	928	928	928	0
28	20241105	194700	29968228	928	928	928	928	0
29	20241105	194600	29968228	928	928	928	928	0
30	20241105	194500	29968228	928	928	928	928	0
31	20241105	194400	29968228	928	928	928	928	0
32	20241105	194300	29968228	928	928	928	928	12
33	20241105	194200	29968228	928	928	928	928	0
34	20241105	194100	29968228	928	928	928	928	0
35	20241105	194000	29968228	928	928	928	928	0
36	20241105	193900	29968228	928	928	928	928	0
37	20241105	193800	29968228	928	928	928	928	0
38	20241105	193700	29968228	928	928	928	928	0
39	20241105	193600	29968228	928	928	928	928	0
40	20241105	193500	29968228	928	928	928	928	0
41	20241105	193400	29968228	928	928	928	928	0
42	20241105	193300	29968228	928	928	928	928	0
43	20241105	193200	29968228	928	928	928	928	0
44	20241105	193100	29968228	928	928	928	928	0
45	20241105	193000	29968228	928	928	928	928	0
46	20241105	192900	29968228	928	928	928	928	0
47	20241105	192800	29968228	928	928	928	928	0
48	20241105	192700	29968228	928	928	928	928	0
49	20241105	192600	29968228	928	928	928	928	0
50	20241105	192500	29968228	928	928	928	928	0
51	20241105	192400	29968228	928	928	928	928	0
52	20241105	192300	29968228	928	928	928	928	0
53	20241105	192200	29968228	928	928	928	928	0
54	20241105	192100	29968228	928	928	928	928	0
55	20241105	192000	29968228	928	928	928	928	0
56	20241105	191900	29968228	928	928	928	928	0
57	20241105	191800	29968228	928	928	928	928	0
58	20241105	191700	29968228	928	928	928	928	0
59	20241105	191600	29968228	928	928	928	928	0
60	20241105	191500	29968228	928	928	928	928	0
61	20241105	191400	29968228	928	928	928	928	0
62	20241105	191300	29968228	928	928	928	928	12
63	20241105	191200	29968228	928	928	928	928	0
64	20241105	191100	29968228	928	928	928	928	0
65	20241105	191000	29968228	928	928	928	928	0
66	20241105	190900	29968228	928	928	928	928	0
67	20241105	190800	29968228	928	928	928	928	0
68	20241105	190700	29968228	928	928	928	928	0
69	20241105	190600	29968228	928	928	928	928	0
70	20241105	190500	29968228	928	928	928	928	0
71	20241105	190400	29968228	928	928	928	928	0
72	20241105	190300	29968228	928	928	928	928	0
73	20241105	190200	29968228	928	928	928	928	0
74	20241105	190100	29968228	928	928	928	928	0
75	20241105	190000	29968228	928	928	928	928	0
76	20241105	185900	29968228	928	928	928	928	0
77	20241105	185800	29968228	928	928	928	928	0
78	20241105	185700	29968228	928	928	928	928	0
79	20241105	185600	29968228	928	928	928	928	0
80	20241105	185500	29968228	928	928	928	928	0
81	20241105	185400	29968228	928	928	928	928	0
82	20241105	185300	29968228	928	928	928	928	0
83	20241105	185200	29968228	928	928	928	928	0
84	20241105	185100	29968228	928	928	928	928	0
85	20241105	185000	29968228	928	928	928	928	0
86	20241105	184900	29968228	928	928	928	928	0
87	20241105	184800	29968228	928	928	928	928	0
88	20241105	184700	29968228	928	928	928	928	0
89	20241105	184600	29968228	928	928	928	928	0
90	20241105	184500	29968228	928	928	928	928	0
91	20241105	184400	29968228	928	928	928	928	0
92	20241105	184300	29968228	928	928	928	928	12
93	20241105	184200	29968228	928	928	928	928	0
94	20241105	184100	29968228	928	928	928	928	0
95	20241105	184000	29968228	928	928	928	928	0
96	20241105	183900	29968228	928	928	928	928	0
97	20241105	183800	29968228	928	928	928	928	0
98	20241105	183700	29968228	928	928	928	928	0
99	20241105	183600	29968228	928	928	928	928	0
100	20241105	183500	29968228	928	928	928	928	0
101	20241105	183400	29968228	928	928	928	928	0
102	20241105	183300	29968228	928	928	928	928	0
103	20241105	183200	29968228	928	928	928	928	0
104	20241105	183100	29968228	928	928	928	928	0
105	20241105	183000	29968228	928	928	928	928	0
106	20241105	182900	29968228	928	928	928	928	0
107	20241105	182800	29968228	928	928	928	928	0
108	20241105	182700	29968228	928	928	928	928	0
109	20241105	182600	29968228	928	928	928	928	0
110	20241105	182500	29968228	928	928	928	928	0
111	20241105	182400	29968228	928	928	928	928	0
112	20241105	182300	29968228	928	928	928	928	0
113	20241105	182200	29968228	928	928	928	928	0
114	20241105	182100	29968228	928	928	928	928	0
115	20241105	182000	29968228	928	928	928	928	0
116	20241105	181900	29968228	928	928	928	928	0
117	20241105	181800	29968228	928	928	928	928	0
118	20241105	181700	29968228	928	928	928	928	0
119	20241105	181600	29968228	928	928	928	928	0
120	20241105	181500	29968228	928	928	928	928	0
121	20241105	181400	29968228	928	928	928	928	0
122	20241105	181300	29968228	928	928	928	928	12
123	20241105	181200	29968228	928	928	928	928	0
124	20241105	181100	29968228	928	928	928	928	0
125	20241105	181000	29968228	928	928	928	928	0
126	20241105	180900	29968228	928	928	928	928	0
127	20241105	180800	29968228	928	928	928	928	0
128	20241105	180700	29968228	928	928	928	928	0
129	20241105	180600	29968228	928	928	928	928	0
130	20241105	180500	29968228	928	928	928	928	0
131	20241105	180400	29968228	928	928	928	928	0
132	20241105	180300	29968228	928	928	928	928	0
133	20241105	180200	29968228	928	928	928	928	0
134	20241105	180100	29968228	928	928	928	928	0
135	20241105	180000	29968228	928	928	928	928	0
136	20241105	175900	29968228	928	928	928	928	0
137	20241105	175800	29968228	928	928	928	928	0
138	20241105	175700	29968228	928	928	928	928	0
139	20241105	175600	29968228	928	928	928	928	0
140	20241105	175500	29968228	928	928	928	928	0
141	20241105	175400	29968228	928	928	928	928	0
142	20241105	175300	29968228	928	928	928	928	0
143	20241105	175200	29968228	928	928	928	928	0
144	20241105	175100	29968228	928	928	928	928	0
145	20241105	175000	29968228	928	928	928	928	0
146	20241105	174900	29968228	928	928	928	928	0
147	20241105	174800	29968228	928	928	928	928	0
148	20241105	174700	29968228	928	928	928	928	0
149	20241105	174600	29968228	928	928	928	928	0
150	20241105	174500	29968228	928	928	928	928	0
151	20241105	174400	29968228	928	928	928	928	0
152	20241105	174300	29968228	928	928	928	928	12
153	20241105	174200	29968228	928	928	928	928	0
154	20241105	174100	29968228	928	928	928	928	0
155	20241105	174000	29968228	928	928	928	928	0
156	20241105	173900	29968228	928	928	928	928	0
157	20241105	173800	29968228	928	928	928	928	0
158	20241105	173700	29968228	928	928	928	928	0
159	20241105	173600	29968228	928	928	928	928	0
160	20241105	173500	29968228	928	928	928	928	0
161	20241105	173400	29968228	928	928	928	928	0
162	20241105	173300	29968228	928	928	928	928	0
163	20241105	173200	29968228	928	928	928	928	0
164	20241105	173100	29968228	928	928	928	928	0
165	20241105	173000	29968228	928	928	928	928	0
166	20241105	172900	29968228	928	928	928	928	0
167	20241105	172800	29968228	928	928	928	928	0
168	20241105	172700	29968228	928	928	928	928	0
169	20241105	172600	29968228	928	928	928	928	0
170	20241105	172500	29968228	928	928	928	928	0
171	20241105	172400	29968228	928	928	928	928	0
172	20241105	172300	29968228	928	928	928	928	0
173	20241105	172200	29968228	928	928	928	928	0
174	20241105	172100	29968228	928	928	928	928	0
175	20241105	172000	29968228	928	928	928	928	0
176	20241105	171900	29968228	928	928	928	928	0
177	20241105	171800	29968228	928	928	928	928	0
178	20241105	171700	29968228	928	928	928	928	0
179	20241105	171600	29968228	928	928	928	928	0
180	20241105	171500	29968228	928	928	928	928	0
181	20241105	171400	29968228	928	928	928	928	0
182	20241105	171300	29968228	928	928	928	928	12
183	20241105	171200	29968228	928	928	928	928	0
184	20241105	171100	29968228	928	928	928	928	0
185	20241105	171000	29968228	928	928	928	928	0
186	20241105	170900	29968228	928	928	928	928	0
187	20241105	170800	29968228	928	928	928	928	0
188	20241105	170700	29968228	928	928	928	928	0
189	20241105	170600	29968228	928	928	928	928	0
190	20241105	170500	29968228	928	928	928	928	0
191	20241105	170400	29968228	928	928	928	928	0
192	20241105	170300	29968228	928	928	928	928	0
193	20241105	170200	29968228	928	928	928	928	0
194	20241105	170100	29968228	928	928	928	928	0
195	20241105	170000	29968228	928	928	928	928	0
196	20241105	165900	29968228	928	928	928	928	0
197	20241105	165800	29968228	928	928	928	928	0
198	20241105	165700	29968228	928	928	928	928	0
199	20241105	165600	29968228	928	928	928	928	0
200	20241105	165500	29968228	928	928	928	928	0
201	20241105	165400	29968228	928	928	928	928	0
202	20241105	165300	29968228	928	928	928	928	0
203	20241105	165200	29968228	928	928	928	928	0
204	20241105	165100	29968228	928	928	928	928	0
205	20241105	165000	29968228	928	928	928	928	0
206	20241105	164900	29968228	928	928	928	928	0
207	20241105	164800	29968228	928	928	928	928	0
208	20241105	164700	29968228	928	928	928	928	0
209	20241105	164600	29968228	928	928	928	928	0
210	20241105	164500	29968228	928	928	928	928	0
211	20241105	164400	29968228	928	928	928	928	0
212	20241105	164300	29968228	928	928	928	928	12
213	20241105	164200	29968228	928	928	928	928	0
214	20241105	164100	29968228	928	928	928	928	0
215	20241105	164000	29968228	928	928	928	928	0
216	20241105	163900	29968228	928	928	928	928	0
217	20241105	163800	29968228	928	928	928	928	0
218	20241105	163700	29968228	928	928	928	928	0
219	20241105	163600	29968228	928	928	928	928	0
220	20241105	163500	29968228	928	928	928	928	0
221	20241105	163400	29968228	928	928	928	928	0
222	20241105	163300	29968228	928	928	928	928	0
223	20241105	163200	29968228	928	928	928	928	0
224	20241105	163100	29968228	928	928	928	928	0
225	20241105	163000	29968228	928	928	928	928	0
226	20241105	162900	29968228	928	928	928	928	0
227	20241105	162800	29968228	928	928	928	928	0
228	20241105	162700	29968228	928	928	928	928	0
229	20241105	162600	29968228	928	928	928	928	0
230	20241105	162500	29968228	928	928	928	928	0
231	20241105	162400	29968228	928	928	928	928	0
232	20241105	162300	29968228	928	928	928	928	0
233	20241105	162200	29968228	928	928	928	928	0
234	20241105	162100	29968228	928	928	928	928	0
235	20241105	162000	29968228	928	928	928	928	0
236	20241105	161900	29968228	928	928	928	928	0
237	20241105	161800	29968228	928	928	928	928	0
238	20241105	161700	29968228	928	928	928	928	0
239	20241105	161600	29968228	928	928	928	928	0
240	20241105	161500	29968228	928	928	928	928	0
241	20241105	161400	29968228	928	928	928	928	0
242	20241105	161300	29968228	928	928	928	928	12
243	20241105	161200	29968228	928	928	928	928	0
244	20241105	161100	29968228	928	928	928	928	0
245	20241105	161000	29968228	928	928	928	928	0
246	20241105	160900	29968228	928	928	928	928	0
247	20241105	160800	29968228	928	928	928	928	0
248	20241105	160700	29968228	928	928	928	928	0
249	20241105	160600	29968228	928	928	928	928	0
250	20241105	160500	29968228	928	928	928	928	0
251	20241105	160400	29968228	928	928	928	928	0
252	20241105	160300	29968228	928	928	928	928	0
253	20241105	160200	29968228	928	928	928	928	0
254	20241105	160100	29968228	928	928	928	928	0
255	20241105	160000	29968228	928	928	928	928	0
256	20241105	155900	29968228	928	928	928	928	0
257	20241105	155800	29968228	928	928	928	928	0
258	20241105	155700	29968228	928	928	928	928	0
259	20241105	155600	29968228	928	928	928	928	0
260	20241105	155500	29968228	928	928	928	928	0
261	20241105	155400	29968228	928	928	928	928	0
262	20241105	155300	29968228	928	928	928	928	0
263	20241105	155200	29968228	928	928	928	928	0
264	20241105	155100	29968228	928	928	928	928	0
265	20241105	155000	29968228	928	928	928	928	0
266	20241105	154900	29968228	928	928	928	928	0
267	20241105	154800	29968228	928	928	928	928	0
268	20241105	154700	29968228	928	928	928	928	0
269	20241105	154600	29968228	928	928	928	928	0
270	20241105	154500	29968228	928	928	928	928	0
271	20241105	154400	29968228	928	928	928	928	0
272	20241105	154300	29968228	928	928	928	928	12
273	20241105	154200	29968228	928	928	928	928	0
274	20241105	154100	29968228	928	928	928	928	0
275	20241105	154000	29968228	928	928	928	928	0
276	20241105	153900	29968228	928	928	928	928	0
277	20241105	153800	29968228	928	928	928	928	0
278	20241105	153700	29968228	928	928	928	928	0
279	20241105	153600	29968228	928	928	928	928	0
280	20241105	153500	29968228	928	928	928	928	0
281	20241105	153400	29968228	928	928	928	928	0
282	20241105	153300	29968228	928	928	928	928	0
283	20241105	153200	29968228	928	928	928	928	0
284	20241105	153100	29968228	928	928	928	928	0
285	20241105	153000	29968228	928	928	928	928	12
286	20241105	152900	29957092	920	920	920	920	0
287	20241105	152800	29957092	920	920	920	920	0
288	20241105	152700	29957092	920	920	920	920	0
289	20241105	152600	29957092	920	920	920	920	0
290	20241105	152500	29957092	920	920	920	920	0
291	20241105	152400	29957092	920	920	920	920	0
292	20241105	152300	29957092	920	920	920	920	0
293	20241105	152200	29957092	920	920	920	920	0
294	20241105	152100	29957092	920	920	920	920	0
295	20241105	152000	29957092	920	920	920	920	0
296	20241105	151900	29957092	920	920	920	920	1
297	20241105	151800	29956172	928	928	928	928	0
298	20241105	151700	29956172	928	928	928	928	0
299	20241105	151600	29956172	928	928	928	928	0
300	20241105	151500	29956172	928	928	928	928	2
301	20241105	151400	29954316	928	928	928	928	0
302	20241105	151300	29954316	928	928	928	928	0
303	20241105	151200	29954316	928	928	928	928	0
304	20241105	151100	29954316	928	928	928	928	0
305	20241105	151000	29954316	928	928	928	928	1
306	20241105	150900	29953388	927	927	927	927	0
307	20241105	150800	29953388	927	926	927	926	729
308	20241105	150700	29277775	926	926	926	926	0
309	20241105	150600	29277775	926	926	926	926	2
310	20241105	150500	29275923	926	926	926	926	511
311	20241105	150400	28802737	925	925	925	925	500
312	20241105	150300	28340237	925	925	925	925	0
313	20241105	150200	28340237	925	922	925	922	2000
314	20241105	150100	26492534	923	923	923	923	0
315	20241105	150000	26492534	923	923	923	923	0
316	20241105	145900	26492534	923	923	923	923	0
317	20241105	145800	26492534	923	923	923	923	0
318	20241105	145700	26492534	923	923	923	923	0
319	20241105	145600	26492534	923	923	923	923	0
320	20241105	145500	26492534	923	923	923	923	1
321	20241105	145400	26491611	923	923	923	923	0
322	20241105	145300	26491611	923	923	923	923	17
323	20241105	145200	26475920	923	923	923	923	0
324	20241105	145100	26475920	923	923	923	923	0
325	20241105	145000	26475920	923	923	923	923	0
326	20241105	144900	26475920	923	923	923	923	0
327	20241105	144800	26475920	923	923	923	923	0
328	20241105	144700	26475920	923	923	923	923	0
329	20241105	144600	26475920	923	923	923	923	0
330	20241105	144500	26475920	923	923	923	923	1
331	20241105	144400	26474997	920	920	920	920	0
332	20241105	144300	26474997	920	920	920	920	0
333	20241105	144200	26474997	920	920	920	920	0
334	20241105	144100	26474997	920	920	920	920	0
335	20241105	144000	26474997	920	920	920	920	0
336	20241105	143900	26474997	920	920	920	920	0
337	20241105	143800	26474997	920	920	920	920	1000
338	20241105	143700	25554997	920	920	920	920	0
339	20241105	143600	25554997	920	920	920	920	0
340	20241105	143500	25554997	920	920	920	920	0
341	20241105	143400	25554997	920	920	920	920	0
342	20241105	143300	25554997	920	920	920	920	1000
343	20241105	143200	24634997	920	920	920	920	0
344	20241105	143100	24634997	920	920	920	920	205
345	20241105	143000	24446397	921	921	921	921	595
346	20241105	142900	23898402	922	922	922	922	0
347	20241105	142800	23898402	922	922	922	922	44
348	20241105	142700	23857834	923	923	923	923	0
349	20241105	142600	23857834	923	923	923	923	0
350	20241105	142500	23857834	923	923	923	923	0
351	20241105	142400	23857834	923	923	923	923	0
352	20241105	142300	23857834	923	923	923	923	0
353	20241105	142200	23857834	923	923	923	923	0
354	20241105	142100	23857834	923	923	923	923	0
355	20241105	142000	23857834	923	923	923	923	0
356	20241105	141900	23857834	923	923	923	923	0
357	20241105	141800	23857834	923	923	923	923	0
358	20241105	141700	23857834	923	923	923	923	0
359	20241105	141600	23857834	923	923	923	923	0
360	20241105	141500	23857834	923	923	923	923	1
361	20241105	141400	23856911	924	924	924	924	0
362	20241105	141300	23856911	924	924	924	924	0
363	20241105	141200	23856911	924	924	924	924	0
364	20241105	141100	23856911	924	924	924	924	0
365	20241105	141000	23856911	924	924	924	924	200
366	20241105	140900	23672111	923	923	923	923	0
367	20241105	140800	23672111	923	923	923	923	0
368	20241105	140700	23672111	923	923	923	923	0
369	20241105	140600	23672111	923	923	923	923	0
370	20241105	140500	23672111	923	923	923	923	0
371	20241105	140400	23672111	923	923	923	923	0
372	20241105	140300	23672111	923	923	923	923	5
373	20241105	140200	23667496	924	924	924	924	100
374	20241105	140100	23575096	924	924	924	924	2
375	20241105	140000	23573248	925	925	925	925	0
376	20241105	135900	23573248	925	925	925	925	0
377	20241105	135800	23573248	925	925	925	925	0
378	20241105	135700	23573248	925	925	925	925	0
379	20241105	135600	23573248	925	925	925	925	0
380	20241105	135500	23573248	925	925	925	925	0
381	20241105	135400	23573248	925	925	925	925	0
382	20241105	135300	23573248	925	925	925	925	3
383	20241105	135200	23570473	925	925	925	925	0
384	20241105	135100	23570473	925	925	925	925	0
385	20241105	135000	23570473	925	925	925	925	0
386	20241105	134900	23570473	925	925	925	925	0
387	20241105	134800	23570473	925	925	925	925	3
388	20241105	134700	23567698	925	925	925	925	0
389	20241105	134600	23567698	925	925	925	925	0
390	20241105	134500	23567698	925	925	925	925	0
391	20241105	134400	23567698	925	925	925	925	0
392	20241105	134300	23567698	925	925	925	925	157
393	20241105	134200	23422473	925	925	925	925	200
394	20241105	134100	23237473	925	925	925	925	50
395	20241105	134000	23191223	925	925	925	925	0
396	20241105	133900	23191223	925	925	925	925	0
397	20241105	133800	23191223	925	925	925	925	0
398	20241105	133700	23191223	925	925	925	925	0
399	20241105	133600	23191223	925	925	925	925	0
400	20241105	133500	23191223	925	925	925	925	0
401	20241105	133400	23191223	925	925	925	925	0
402	20241105	133300	23191223	925	925	925	925	0
403	20241105	133200	23191223	925	925	925	925	0
404	20241105	133100	23191223	925	925	925	925	14
405	20241105	133000	23178273	925	925	925	925	0
406	20241105	132900	23178273	925	925	925	925	0
407	20241105	132800	23178273	925	925	925	925	0
408	20241105	132700	23178273	925	925	925	925	0
409	20241105	132600	23178273	925	925	925	925	0
410	20241105	132500	23178273	925	925	925	925	0
411	20241105	132400	23178273	925	925	925	925	0
412	20241105	132300	23178273	925	925	925	925	0
413	20241105	132200	23178273	925	925	925	925	0
414	20241105	132100	23178273	925	925	925	925	0
415	20241105	132000	23178273	925	925	925	925	0
416	20241105	131900	23178273	925	925	925	925	0
417	20241105	131800	23178273	925	925	925	925	0
418	20241105	131700	23178273	925	925	925	925	88
419	20241105	131600	23096873	925	925	925	925	0
420	20241105	131500	23096873	925	925	925	925	0
421	20241105	131400	23096873	925	925	925	925	0
422	20241105	131300	23096873	925	925	925	925	0
423	20241105	131200	23096873	925	925	925	925	0
424	20241105	131100	23096873	925	925	925	925	0
425	20241105	131000	23096873	925	925	925	925	0
426	20241105	130900	23096873	925	925	925	925	0
427	20241105	130800	23096873	925	925	925	925	1
428	20241105	130700	23095948	925	925	925	925	10
429	20241105	130600	23086698	925	925	925	925	0
430	20241105	130500	23086698	925	925	925	925	1
431	20241105	130400	23085773	921	921	921	921	0
432	20241105	130300	23085773	921	921	921	921	0
433	20241105	130200	23085773	921	921	921	921	0
434	20241105	130100	23085773	921	921	921	921	0
435	20241105	130000	23085773	921	921	921	921	0
436	20241105	125900	23085773	921	921	921	921	0
437	20241105	125800	23085773	921	921	921	921	0
438	20241105	125700	23085773	921	921	921	921	0
439	20241105	125600	23085773	921	921	921	921	0
440	20241105	125500	23085773	921	921	921	921	805
441	20241105	125400	22344368	925	925	925	925	0
442	20241105	125300	22344368	925	925	925	925	4
443	20241105	125200	22340668	925	925	925	925	0
444	20241105	125100	22340668	925	925	925	925	5
445	20241105	125000	22336043	924	924	924	924	871
446	20241105	124900	21531239	924	924	924	924	0
447	20241105	124800	21531239	924	924	924	924	0
448	20241105	124700	21531239	924	924	924	924	0
449	20241105	124600	21531239	924	924	924	924	0
450	20241105	124500	21531239	924	924	924	924	0
451	20241105	124400	21531239	924	924	924	924	0
452	20241105	124300	21531239	924	924	924	924	0
453	20241105	124200	21531239	924	924	924	924	0
454	20241105	124100	21531239	924	924	924	924	4
455	20241105	124000	21527543	924	924	924	924	0
456	20241105	123900	21527543	924	924	924	924	0
457	20241105	123800	21527543	924	924	924	924	0
458	20241105	123700	21527543	924	924	924	924	0
459	20241105	123600	21527543	924	924	924	924	10
460	20241105	123500	21518303	924	924	924	924	0
461	20241105	123400	21518303	924	924	924	924	100
462	20241105	123300	21425903	924	924	924	924	0
463	20241105	123200	21425903	924	924	924	924	0
464	20241105	123100	21425903	924	924	924	924	0
465	20241105	123000	21425903	924	924	924	924	0
466	20241105	122900	21425903	924	924	924	924	19
467	20241105	122800	21408347	924	924	924	924	0
468	20241105	122700	21408347	924	924	924	924	0
469	20241105	122600	21408347	924	924	924	924	0
470	20241105	122500	21408347	924	924	924	924	0
471	20241105	122400	21408347	924	924	924	924	200
472	20241105	122300	21223547	924	924	924	924	0
473	20241105	122200	21223547	924	924	924	924	0
474	20241105	122100	21223547	924	924	924	924	1
475	20241105	122000	21222623	918	918	918	918	0
476	20241105	121900	21222623	918	918	918	918	0
477	20241105	121800	21222623	918	918	918	918	0
478	20241105	121700	21222623	918	918	918	918	0
479	20241105	121600	21222623	918	918	918	918	0
480	20241105	121500	21222623	918	918	918	918	0
481	20241105	121400	21222623	918	918	918	918	0
482	20241105	121300	21222623	918	918	918	918	0
483	20241105	121200	21222623	918	918	918	918	0
484	20241105	121100	21222623	918	918	918	918	199
485	20241105	121000	21039941	918	918	918	918	300
486	20241105	120900	20764541	918	918	918	918	200
487	20241105	120800	20580941	918	918	918	918	150
488	20241105	120700	20443241	924	924	924	924	0
489	20241105	120600	20443241	924	924	924	924	13
490	20241105	120500	20431229	918	918	918	918	0
491	20241105	120400	20431229	918	918	918	918	500
492	20241105	120300	19972229	918	918	918	918	0
493	20241105	120200	19972229	918	920	920	918	1800
494	20241105	120100	18318086	924	924	924	924	3
495	20241105	120000	18315314	924	924	924	924	0
496	20241105	115900	18315314	924	924	924	924	0
497	20241105	115800	18315314	924	924	924	924	200
498	20241105	115700	18130514	924	924	924	924	0
499	20241105	115600	18130514	924	924	924	924	0
500	20241105	115500	18130514	924	924	924	924	0
501	20241105	115400	18130514	924	924	924	924	0
502	20241105	115300	18130514	924	924	924	924	0
503	20241105	115200	18130514	924	924	924	924	0
504	20241105	115100	18130514	924	924	924	924	0
505	20241105	115000	18130514	924	924	924	924	0
506	20241105	114900	18130514	924	924	924	924	195
507	20241105	114800	17950334	924	924	924	924	0
508	20241105	114700	17950334	924	924	924	924	0
509	20241105	114600	17950334	924	924	924	924	0
510	20241105	114500	17950334	924	924	924	924	0
511	20241105	114400	17950334	924	924	924	924	0
512	20241105	114300	17950334	924	924	924	924	0
513	20241105	114200	17950334	924	923	924	923	3
514	20241105	114100	17947564	919	919	919	919	0
515	20241105	114000	17947564	919	922	922	919	345
516	20241105	113900	17630466	924	924	924	924	0
517	20241105	113800	17630466	924	924	924	924	0
518	20241105	113700	17630466	924	924	924	924	0
519	20241105	113600	17630466	924	924	924	924	0
520	20241105	113500	17630466	924	924	924	924	0
521	20241105	113400	17630466	924	924	924	924	0
522	20241105	113300	17630466	924	924	924	924	0
523	20241105	113200	17630466	924	924	924	924	0
524	20241105	113100	17630466	924	924	924	924	0
525	20241105	113000	17630466	924	924	924	924	0
526	20241105	112900	17630466	924	924	924	924	7
527	20241105	112800	17623998	923	923	923	923	25
528	20241105	112700	17600923	923	923	923	923	25
529	20241105	112600	17577848	923	923	923	923	26
530	20241105	112500	17553850	922	922	922	922	1
531	20241105	112400	17552928	919	919	919	919	0
532	20241105	112300	17552928	919	919	919	919	1200
533	20241105	112200	16450128	919	919	919	919	0
534	20241105	112100	16450128	919	919	919	919	0
535	20241105	112000	16450128	919	919	919	919	0
536	20241105	111900	16450128	919	922	922	919	96
537	20241105	111800	16361887	923	923	923	923	0
538	20241105	111700	16361887	923	923	923	923	0
539	20241105	111600	16361887	923	923	923	923	1
540	20241105	111500	16360964	922	922	922	922	0
541	20241105	111400	16360964	922	922	922	922	0
542	20241105	111300	16360964	922	922	922	922	0
543	20241105	111200	16360964	922	922	922	922	0
544	20241105	111100	16360964	922	922	922	922	1
545	20241105	111000	16360042	923	923	923	923	1
546	20241105	110900	16359119	922	922	922	922	0
547	20241105	110800	16359119	922	922	922	922	0
548	20241105	110700	16359119	922	922	922	922	0
549	20241105	110600	16359119	922	922	922	922	1
550	20241105	110500	16358197	923	923	923	923	3
551	20241105	110400	16355428	923	923	923	923	0
552	20241105	110300	16355428	923	924	924	923	20
553	20241105	110200	16336954	924	924	924	924	1
554	20241105	110100	16336030	924	924	924	924	0
555	20241105	110000	16336030	924	924	924	924	6
556	20241105	105900	16330486	923	923	923	923	0
557	20241105	105800	16330486	923	923	923	923	0
558	20241105	105700	16330486	923	923	923	923	0
559	20241105	105600	16330486	923	923	923	923	3
560	20241105	105500	16327717	923	923	923	923	232
561	20241105	105400	16113581	923	923	923	923	0
562	20241105	105300	16113581	923	923	923	923	6
563	20241105	105200	16108043	923	923	923	923	0
564	20241105	105100	16108043	923	923	923	923	0
565	20241105	105000	16108043	923	923	923	923	1
566	20241105	104900	16107120	924	924	924	924	0
567	20241105	104800	16107120	924	924	924	924	0
568	20241105	104700	16107120	924	924	924	924	0
569	20241105	104600	16107120	924	924	924	924	3
570	20241105	104500	16104348	919	919	919	919	0
571	20241105	104400	16104348	919	919	919	919	0
572	20241105	104300	16104348	919	919	919	919	0
573	20241105	104200	16104348	919	924	924	919	301
574	20241105	104100	15827724	920	920	920	920	0
575	20241105	104000	15827724	920	920	920	920	0
576	20241105	103900	15827724	920	920	920	920	952
577	20241105	103800	14951884	919	919	919	919	0
578	20241105	103700	14951884	919	919	919	919	300
579	20241105	103600	14676184	920	920	920	920	0
580	20241105	103500	14676184	920	920	920	920	0
581	20241105	103400	14676184	920	920	920	920	0
582	20241105	103300	14676184	920	920	920	920	0
583	20241105	103200	14676184	920	920	920	920	0
584	20241105	103100	14676184	920	920	920	920	0
585	20241105	103000	14676184	920	920	920	920	1
586	20241105	102900	14675264	919	919	919	919	0
587	20241105	102800	14675264	919	919	919	919	0
588	20241105	102700	14675264	919	919	919	919	0
589	20241105	102600	14675264	919	919	919	919	0
590	20241105	102500	14675264	919	919	919	919	0
591	20241105	102400	14675264	919	919	919	919	0
592	20241105	102300	14675264	919	919	919	919	0
593	20241105	102200	14675264	919	919	919	919	0
594	20241105	102100	14675264	919	919	919	919	42
595	20241105	102000	14636666	919	917	919	917	281
596	20241105	101900	14378927	919	919	919	919	6
597	20241105	101800	14373413	919	919	919	919	1
598	20241105	101700	14372494	920	920	920	920	1
599	20241105	101600	14371574	917	917	917	917	0
600	20241105	101500	14371574	917	917	917	917	0
601	20241105	101400	14371574	917	917	917	917	0
602	20241105	101300	14371574	917	917	917	917	0
603	20241105	101200	14371574	917	917	917	917	0
604	20241105	101100	14371574	917	917	917	917	0
605	20241105	101000	14371574	917	917	917	917	0
606	20241105	100900	14371574	917	917	917	917	1
607	20241105	100800	14370657	917	917	917	917	0
608	20241105	100700	14370657	917	919	919	917	3120
609	20241105	100600	11508619	920	920	920	920	2
610	20241105	100500	11506779	919	919	919	919	0
611	20241105	100400	11506779	919	919	919	919	0
612	20241105	100300	11506779	919	919	919	919	390
613	20241105	100200	11148369	920	920	920	920	0
614	20241105	100100	11148369	920	920	920	920	0
615	20241105	100000	11148369	920	920	920	920	1768
616	20241105	095900	9521809	920	920	920	920	0
617	20241105	095800	9521809	920	920	920	920	16
618	20241105	095700	9507089	924	924	924	924	0
619	20241105	095600	9507089	924	920	924	920	261
620	20241105	095500	9266965	920	920	920	920	0
621	20241105	095400	9266965	920	920	920	920	0
622	20241105	095300	9266965	920	920	920	920	0
623	20241105	095200	9266965	920	920	920	920	0
624	20241105	095100	9266965	920	920	920	920	0
625	20241105	095000	9266965	920	920	920	920	0
626	20241105	094900	9266965	920	920	920	920	0
627	20241105	094800	9266965	920	920	920	920	0
628	20241105	094700	9266965	920	920	920	920	0
629	20241105	094600	9266965	920	920	920	920	0
630	20241105	094500	9266965	920	920	920	920	24
631	20241105	094400	9244885	924	924	924	924	0
632	20241105	094300	9244885	924	924	924	924	3
633	20241105	094200	9242113	924	924	924	924	19
634	20241105	094100	9224557	924	924	924	924	5
635	20241105	094000	9219937	925	925	925	925	0
636	20241105	093900	9219937	925	925	925	925	0
637	20241105	093800	9219937	925	925	925	925	0
638	20241105	093700	9219937	925	925	925	925	0
639	20241105	093600	9219937	925	925	925	925	0
640	20241105	093500	9219937	925	925	925	925	0
641	20241105	093400	9219937	925	925	925	925	0
642	20241105	093300	9219937	925	925	925	925	0
643	20241105	093200	9219937	925	925	925	925	0
644	20241105	093100	9219937	925	925	925	925	0
645	20241105	093000	9219937	925	925	925	925	14
646	20241105	092900	9206987	925	924	925	924	500
647	20241105	092800	8744527	924	924	924	924	2
648	20241105	092700	8742679	925	925	925	925	0
649	20241105	092600	8742679	925	925	925	925	2
650	20241105	092500	8740829	918	918	918	918	0
651	20241105	092400	8740829	918	918	918	918	0
652	20241105	092300	8740829	918	918	918	918	2529
653	20241105	092200	6419207	918	918	918	918	0
654	20241105	092100	6419207	918	918	918	918	0
655	20241105	092000	6419207	918	918	918	918	0
656	20241105	091900	6419207	918	918	918	918	0
657	20241105	091800	6419207	918	918	918	918	0
658	20241105	091700	6419207	918	923	923	918	5530
659	20241105	091600	1327649	923	923	923	923	5
660	20241105	091500	1323034	924	924	924	924	10
661	20241105	091400	1313794	924	924	924	924	0
662	20241105	091300	1313794	924	924	924	924	541
663	20241105	091200	813910	924	924	924	924	0
664	20241105	091100	813910	924	924	926	924	498
665	20241105	091000	353742	924	924	924	924	0
666	20241105	090900	353742	924	924	924	924	1
667	20241105	090800	352818	924	924	924	924	4
668	20241105	090700	349122	924	925	925	924	22
669	20241105	090600	328782	925	926	926	925	21
670	20241105	090500	309338	926	926	926	926	0
671	20241105	090400	309338	926	925	926	925	34
672	20241105	090300	277878	926	926	926	926	0
673	20241105	090200	277878	926	926	926	926	0
674	20241105	090100	277878	926	926	926	926	0
675	20241105	090000	277878	926	917	926	917	303