KissMeData/131090/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	201700	27653136	887	887	887	887	1402
3	20241107	201600	27653136	887	887	887	887	0
4	20241107	201500	27653136	887	887	887	887	0
5	20241107	201400	27653136	887	887	887	887	0
6	20241107	201300	27653136	887	887	887	887	0
7	20241107	201200	27653136	887	887	887	887	0
8	20241107	201100	27653136	887	887	887	887	0
9	20241107	201000	27653136	887	887	887	887	0
10	20241107	200900	27653136	887	887	887	887	0
11	20241107	200800	27653136	887	887	887	887	0
12	20241107	200700	27653136	887	887	887	887	0
13	20241107	200600	27653136	887	887	887	887	0
14	20241107	200500	27653136	887	887	887	887	0
15	20241107	200400	27653136	887	887	887	887	0
16	20241107	200300	27653136	887	887	887	887	0
17	20241107	200200	27653136	887	887	887	887	0
18	20241107	200100	27653136	887	887	887	887	0
19	20241107	200000	27653136	887	887	887	887	0
20	20241107	195900	27653136	887	887	887	887	0
21	20241107	195800	27653136	887	887	887	887	0
22	20241107	195700	27653136	887	887	887	887	0
23	20241107	195600	27653136	887	887	887	887	0
24	20241107	195500	27653136	887	887	887	887	0
25	20241107	195400	27653136	887	887	887	887	0
26	20241107	195300	27653136	887	887	887	887	0
27	20241107	195200	27653136	887	887	887	887	0
28	20241107	195100	27653136	887	887	887	887	0
29	20241107	195000	27653136	887	887	887	887	0
30	20241107	194900	27653136	887	887	887	887	0
31	20241107	194800	27653136	887	887	887	887	0
32	20241107	194700	27653136	887	887	887	887	1402
33	20241107	194600	27653136	887	887	887	887	0
34	20241107	194500	27653136	887	887	887	887	0
35	20241107	194400	27653136	887	887	887	887	0
36	20241107	194300	27653136	887	887	887	887	0
37	20241107	194200	27653136	887	887	887	887	0
38	20241107	194100	27653136	887	887	887	887	0
39	20241107	194000	27653136	887	887	887	887	0
40	20241107	193900	27653136	887	887	887	887	0
41	20241107	193800	27653136	887	887	887	887	0
42	20241107	193700	27653136	887	887	887	887	0
43	20241107	193600	27653136	887	887	887	887	0
44	20241107	193500	27653136	887	887	887	887	0
45	20241107	193400	27653136	887	887	887	887	0
46	20241107	193300	27653136	887	887	887	887	0
47	20241107	193200	27653136	887	887	887	887	0
48	20241107	193100	27653136	887	887	887	887	0
49	20241107	193000	27653136	887	887	887	887	0
50	20241107	192900	27653136	887	887	887	887	0
51	20241107	192800	27653136	887	887	887	887	0
52	20241107	192700	27653136	887	887	887	887	0
53	20241107	192600	27653136	887	887	887	887	0
54	20241107	192500	27653136	887	887	887	887	0
55	20241107	192400	27653136	887	887	887	887	0
56	20241107	192300	27653136	887	887	887	887	0
57	20241107	192200	27653136	887	887	887	887	0
58	20241107	192100	27653136	887	887	887	887	0
59	20241107	192000	27653136	887	887	887	887	0
60	20241107	191900	27653136	887	887	887	887	0
61	20241107	191800	27653136	887	887	887	887	0
62	20241107	191700	27653136	887	887	887	887	1402
63	20241107	191600	27653136	887	887	887	887	0
64	20241107	191500	27653136	887	887	887	887	0
65	20241107	191400	27653136	887	887	887	887	0
66	20241107	191300	27653136	887	887	887	887	0
67	20241107	191200	27653136	887	887	887	887	0
68	20241107	191100	27653136	887	887	887	887	0
69	20241107	191000	27653136	887	887	887	887	0
70	20241107	190900	27653136	887	887	887	887	0
71	20241107	190800	27653136	887	887	887	887	0
72	20241107	190700	27653136	887	887	887	887	0
73	20241107	190600	27653136	887	887	887	887	0
74	20241107	190500	27653136	887	887	887	887	0
75	20241107	190400	27653136	887	887	887	887	0
76	20241107	190300	27653136	887	887	887	887	0
77	20241107	190200	27653136	887	887	887	887	0
78	20241107	190100	27653136	887	887	887	887	0
79	20241107	190000	27653136	887	887	887	887	0
80	20241107	185900	27653136	887	887	887	887	0
81	20241107	185800	27653136	887	887	887	887	0
82	20241107	185700	27653136	887	887	887	887	0
83	20241107	185600	27653136	887	887	887	887	0
84	20241107	185500	27653136	887	887	887	887	0
85	20241107	185400	27653136	887	887	887	887	0
86	20241107	185300	27653136	887	887	887	887	0
87	20241107	185200	27653136	887	887	887	887	0
88	20241107	185100	27653136	887	887	887	887	0
89	20241107	185000	27653136	887	887	887	887	0
90	20241107	184900	27653136	887	887	887	887	0
91	20241107	184800	27653136	887	887	887	887	0
92	20241107	184700	27653136	887	887	887	887	1402
93	20241107	184600	27653136	887	887	887	887	0
94	20241107	184500	27653136	887	887	887	887	0
95	20241107	184400	27653136	887	887	887	887	0
96	20241107	184300	27653136	887	887	887	887	0
97	20241107	184200	27653136	887	887	887	887	0
98	20241107	184100	27653136	887	887	887	887	0
99	20241107	184000	27653136	887	887	887	887	0
100	20241107	183900	27653136	887	887	887	887	0
101	20241107	183800	27653136	887	887	887	887	0
102	20241107	183700	27653136	887	887	887	887	0
103	20241107	183600	27653136	887	887	887	887	0
104	20241107	183500	27653136	887	887	887	887	0
105	20241107	183400	27653136	887	887	887	887	0
106	20241107	183300	27653136	887	887	887	887	0
107	20241107	183200	27653136	887	887	887	887	0
108	20241107	183100	27653136	887	887	887	887	0
109	20241107	183000	27653136	887	887	887	887	0
110	20241107	182900	27653136	887	887	887	887	0
111	20241107	182800	27653136	887	887	887	887	0
112	20241107	182700	27653136	887	887	887	887	0
113	20241107	182600	27653136	887	887	887	887	0
114	20241107	182500	27653136	887	887	887	887	0
115	20241107	182400	27653136	887	887	887	887	0
116	20241107	182300	27653136	887	887	887	887	0
117	20241107	182200	27653136	887	887	887	887	0
118	20241107	182100	27653136	887	887	887	887	0
119	20241107	182000	27653136	887	887	887	887	0
120	20241107	181900	27653136	887	887	887	887	0
121	20241107	181800	27653136	887	887	887	887	0
122	20241107	181700	27653136	887	887	887	887	1402
123	20241107	181600	27653136	887	887	887	887	0
124	20241107	181500	27653136	887	887	887	887	0
125	20241107	181400	27653136	887	887	887	887	0
126	20241107	181300	27653136	887	887	887	887	0
127	20241107	181200	27653136	887	887	887	887	0
128	20241107	181100	27653136	887	887	887	887	0
129	20241107	181000	27653136	887	887	887	887	0
130	20241107	180900	27653136	887	887	887	887	0
131	20241107	180800	27653136	887	887	887	887	0
132	20241107	180700	27653136	887	887	887	887	0
133	20241107	180600	27653136	887	887	887	887	0
134	20241107	180500	27653136	887	887	887	887	0
135	20241107	180400	27653136	887	887	887	887	0
136	20241107	180300	27653136	887	887	887	887	0
137	20241107	180200	27653136	887	887	887	887	0
138	20241107	180100	27653136	887	887	887	887	0
139	20241107	180000	27653136	887	887	887	887	0
140	20241107	175900	27653136	887	887	887	887	0
141	20241107	175800	27653136	887	887	887	887	0
142	20241107	175700	27653136	887	887	887	887	0
143	20241107	175600	27653136	887	887	887	887	0
144	20241107	175500	27653136	887	887	887	887	0
145	20241107	175400	27653136	887	887	887	887	0
146	20241107	175300	27653136	887	887	887	887	0
147	20241107	175200	27653136	887	887	887	887	0
148	20241107	175100	27653136	887	887	887	887	0
149	20241107	175000	27653136	887	887	887	887	0
150	20241107	174900	27653136	887	887	887	887	0
151	20241107	174800	27653136	887	887	887	887	0
152	20241107	174700	27653136	887	887	887	887	1402
153	20241107	174600	27653136	887	887	887	887	0
154	20241107	174500	27653136	887	887	887	887	0
155	20241107	174400	27653136	887	887	887	887	0
156	20241107	174300	27653136	887	887	887	887	0
157	20241107	174200	27653136	887	887	887	887	0
158	20241107	174100	27653136	887	887	887	887	0
159	20241107	174000	27653136	887	887	887	887	0
160	20241107	173900	27653136	887	887	887	887	0
161	20241107	173800	27653136	887	887	887	887	0
162	20241107	173700	27653136	887	887	887	887	0
163	20241107	173600	27653136	887	887	887	887	0
164	20241107	173500	27653136	887	887	887	887	0
165	20241107	173400	27653136	887	887	887	887	0
166	20241107	173300	27653136	887	887	887	887	0
167	20241107	173200	27653136	887	887	887	887	0
168	20241107	173100	27653136	887	887	887	887	0
169	20241107	173000	27653136	887	887	887	887	0
170	20241107	172900	27653136	887	887	887	887	0
171	20241107	172800	27653136	887	887	887	887	0
172	20241107	172700	27653136	887	887	887	887	0
173	20241107	172600	27653136	887	887	887	887	0
174	20241107	172500	27653136	887	887	887	887	0
175	20241107	172400	27653136	887	887	887	887	0
176	20241107	172300	27653136	887	887	887	887	0
177	20241107	172200	27653136	887	887	887	887	0
178	20241107	172100	27653136	887	887	887	887	0
179	20241107	172000	27653136	887	887	887	887	0
180	20241107	171900	27653136	887	887	887	887	0
181	20241107	171800	27653136	887	887	887	887	0
182	20241107	171700	27653136	887	887	887	887	1402
183	20241107	171600	27653136	887	887	887	887	0
184	20241107	171500	27653136	887	887	887	887	0
185	20241107	171400	27653136	887	887	887	887	0
186	20241107	171300	27653136	887	887	887	887	0
187	20241107	171200	27653136	887	887	887	887	0
188	20241107	171100	27653136	887	887	887	887	0
189	20241107	171000	27653136	887	887	887	887	0
190	20241107	170900	27653136	887	887	887	887	0
191	20241107	170800	27653136	887	887	887	887	0
192	20241107	170700	27653136	887	887	887	887	0
193	20241107	170600	27653136	887	887	887	887	0
194	20241107	170500	27653136	887	887	887	887	0
195	20241107	170400	27653136	887	887	887	887	0
196	20241107	170300	27653136	887	887	887	887	0
197	20241107	170200	27653136	887	887	887	887	0
198	20241107	170100	27653136	887	887	887	887	0
199	20241107	170000	27653136	887	887	887	887	0
200	20241107	165900	27653136	887	887	887	887	0
201	20241107	165800	27653136	887	887	887	887	0
202	20241107	165700	27653136	887	887	887	887	0
203	20241107	165600	27653136	887	887	887	887	0
204	20241107	165500	27653136	887	887	887	887	0
205	20241107	165400	27653136	887	887	887	887	0
206	20241107	165300	27653136	887	887	887	887	0
207	20241107	165200	27653136	887	887	887	887	0
208	20241107	165100	27653136	887	887	887	887	0
209	20241107	165000	27653136	887	887	887	887	0
210	20241107	164900	27653136	887	887	887	887	0
211	20241107	164800	27653136	887	887	887	887	0
212	20241107	164700	27653136	887	887	887	887	1402
213	20241107	164600	27653136	887	887	887	887	0
214	20241107	164500	27653136	887	887	887	887	0
215	20241107	164400	27653136	887	887	887	887	0
216	20241107	164300	27653136	887	887	887	887	0
217	20241107	164200	27653136	887	887	887	887	0
218	20241107	164100	27653136	887	887	887	887	0
219	20241107	164000	27653136	887	887	887	887	0
220	20241107	163900	27653136	887	887	887	887	0
221	20241107	163800	27653136	887	887	887	887	0
222	20241107	163700	27653136	887	887	887	887	0
223	20241107	163600	27653136	887	887	887	887	0
224	20241107	163500	27653136	887	887	887	887	0
225	20241107	163400	27653136	887	887	887	887	0
226	20241107	163300	27653136	887	887	887	887	0
227	20241107	163200	27653136	887	887	887	887	0
228	20241107	163100	27653136	887	887	887	887	0
229	20241107	163000	27653136	887	887	887	887	0
230	20241107	162900	27653136	887	887	887	887	0
231	20241107	162800	27653136	887	887	887	887	0
232	20241107	162700	27653136	887	887	887	887	0
233	20241107	162600	27653136	887	887	887	887	0
234	20241107	162500	27653136	887	887	887	887	0
235	20241107	162400	27653136	887	887	887	887	0
236	20241107	162300	27653136	887	887	887	887	0
237	20241107	162200	27653136	887	887	887	887	0
238	20241107	162100	27653136	887	887	887	887	0
239	20241107	162000	27653136	887	887	887	887	0
240	20241107	161900	27653136	887	887	887	887	0
241	20241107	161800	27653136	887	887	887	887	0
242	20241107	161700	27653136	887	887	887	887	1402
243	20241107	161600	27653136	887	887	887	887	0
244	20241107	161500	27653136	887	887	887	887	0
245	20241107	161400	27653136	887	887	887	887	0
246	20241107	161300	27653136	887	887	887	887	0
247	20241107	161200	27653136	887	887	887	887	0
248	20241107	161100	27653136	887	887	887	887	0
249	20241107	161000	27653136	887	887	887	887	0
250	20241107	160900	27653136	887	887	887	887	0
251	20241107	160800	27653136	887	887	887	887	0
252	20241107	160700	27653136	887	887	887	887	0
253	20241107	160600	27653136	887	887	887	887	0
254	20241107	160500	27653136	887	887	887	887	0
255	20241107	160400	27653136	887	887	887	887	0
256	20241107	160300	27653136	887	887	887	887	0
257	20241107	160200	27653136	887	887	887	887	0
258	20241107	160100	27653136	887	887	887	887	0
259	20241107	160000	27653136	887	887	887	887	0
260	20241107	155900	27653136	887	887	887	887	0
261	20241107	155800	27653136	887	887	887	887	0
262	20241107	155700	27653136	887	887	887	887	0
263	20241107	155600	27653136	887	887	887	887	0
264	20241107	155500	27653136	887	887	887	887	0
265	20241107	155400	27653136	887	887	887	887	0
266	20241107	155300	27653136	887	887	887	887	0
267	20241107	155200	27653136	887	887	887	887	0
268	20241107	155100	27653136	887	887	887	887	0
269	20241107	155000	27653136	887	887	887	887	0
270	20241107	154900	27653136	887	887	887	887	0
271	20241107	154800	27653136	887	887	887	887	0
272	20241107	154700	27653136	887	887	887	887	1402
273	20241107	154600	27653136	887	887	887	887	0
274	20241107	154500	27653136	887	887	887	887	0
275	20241107	154400	27653136	887	887	887	887	0
276	20241107	154300	27653136	887	887	887	887	0
277	20241107	154200	27653136	887	887	887	887	0
278	20241107	154100	27653136	887	887	887	887	0
279	20241107	154000	27653136	887	887	887	887	0
280	20241107	153900	27653136	887	887	887	887	0
281	20241107	153800	27653136	887	887	887	887	0
282	20241107	153700	27653136	887	887	887	887	0
283	20241107	153600	27653136	887	887	887	887	0
284	20241107	153500	27653136	887	887	887	887	0
285	20241107	153400	27653136	887	887	887	887	0
286	20241107	153300	27653136	887	887	887	887	0
287	20241107	153200	27653136	887	887	887	887	0
288	20241107	153100	27653136	887	887	887	887	0
289	20241107	153000	27653136	887	887	887	887	1402
290	20241107	152900	26409562	893	893	893	893	0
291	20241107	152800	26409562	893	893	893	893	0
292	20241107	152700	26409562	893	893	893	893	0
293	20241107	152600	26409562	893	893	893	893	0
294	20241107	152500	26409562	893	893	893	893	0
295	20241107	152400	26409562	893	893	893	893	0
296	20241107	152300	26409562	893	893	893	893	0
297	20241107	152200	26409562	893	893	893	893	0
298	20241107	152100	26409562	893	893	893	893	0
299	20241107	152000	26409562	893	893	893	893	0
300	20241107	151900	26409562	893	893	893	893	0
301	20241107	151800	26409562	893	893	893	893	0
302	20241107	151700	26409562	893	893	893	893	0
303	20241107	151600	26409562	893	893	893	893	3
304	20241107	151500	26406883	890	893	893	890	3186
305	20241107	151400	23565789	893	893	893	893	0
306	20241107	151300	23565789	893	893	893	893	0
307	20241107	151200	23565789	893	893	893	893	0
308	20241107	151100	23565789	893	893	893	893	0
309	20241107	151000	23565789	893	893	893	893	0
310	20241107	150900	23565789	893	893	893	893	0
311	20241107	150800	23565789	893	893	893	893	0
312	20241107	150700	23565789	893	893	893	893	0
313	20241107	150600	23565789	893	893	893	893	16
314	20241107	150500	23551501	897	897	897	897	0
315	20241107	150400	23551501	897	897	897	897	0
316	20241107	150300	23551501	897	897	897	897	0
317	20241107	150200	23551501	897	897	897	897	0
318	20241107	150100	23551501	897	897	897	897	0
319	20241107	150000	23551501	897	897	897	897	0
320	20241107	145900	23551501	897	897	897	897	0
321	20241107	145800	23551501	897	897	897	897	0
322	20241107	145700	23551501	897	897	897	897	0
323	20241107	145600	23551501	897	897	897	897	0
324	20241107	145500	23551501	897	897	897	897	0
325	20241107	145400	23551501	897	897	897	897	0
326	20241107	145300	23551501	897	897	897	897	0
327	20241107	145200	23551501	897	897	897	897	0
328	20241107	145100	23551501	897	897	897	897	0
329	20241107	145000	23551501	897	897	897	897	12
330	20241107	144900	23540737	897	897	897	897	0
331	20241107	144800	23540737	897	897	897	897	0
332	20241107	144700	23540737	897	897	897	897	0
333	20241107	144600	23540737	897	897	897	897	0
334	20241107	144500	23540737	897	897	897	897	0
335	20241107	144400	23540737	897	897	897	897	0
336	20241107	144300	23540737	897	897	897	897	0
337	20241107	144200	23540737	897	897	897	897	0
338	20241107	144100	23540737	897	897	897	897	1
339	20241107	144000	23539840	894	894	894	894	0
340	20241107	143900	23539840	894	894	894	894	0
341	20241107	143800	23539840	894	896	896	894	3000
342	20241107	143700	20856062	896	896	896	896	2018
343	20241107	143600	19047934	897	897	897	897	8
344	20241107	143500	19040758	897	897	897	897	0
345	20241107	143400	19040758	897	897	897	897	0
346	20241107	143300	19040758	897	897	897	897	974
347	20241107	143200	18167080	898	898	898	898	0
348	20241107	143100	18167080	898	898	898	898	0
349	20241107	143000	18167080	898	897	898	897	75
350	20241107	142900	18099804	897	896	897	896	894
351	20241107	142800	17298754	896	896	896	894	3
352	20241107	142700	17296068	894	894	894	894	0
353	20241107	142600	17296068	894	894	894	894	0
354	20241107	142500	17296068	894	894	894	894	0
355	20241107	142400	17296068	894	894	894	894	0
356	20241107	142300	17296068	894	894	894	894	0
357	20241107	142200	17296068	894	894	894	894	0
358	20241107	142100	17296068	894	894	894	894	0
359	20241107	142000	17296068	894	894	894	894	0
360	20241107	141900	17296068	894	892	894	892	276
361	20241107	141800	17049866	892	892	892	892	966
362	20241107	141700	16188194	891	891	891	891	0
363	20241107	141600	16188194	891	891	891	891	0
364	20241107	141500	16188194	891	891	891	891	0
365	20241107	141400	16188194	891	891	891	891	0
366	20241107	141300	16188194	891	891	891	891	0
367	20241107	141200	16188194	891	891	891	891	0
368	20241107	141100	16188194	891	891	891	891	0
369	20241107	141000	16188194	891	891	891	891	0
370	20241107	140900	16188194	891	891	891	891	0
371	20241107	140800	16188194	891	891	891	891	0
372	20241107	140700	16188194	891	891	891	891	0
373	20241107	140600	16188194	891	891	891	891	0
374	20241107	140500	16188194	891	891	891	891	0
375	20241107	140400	16188194	891	891	891	891	0
376	20241107	140300	16188194	891	891	891	891	14
377	20241107	140200	16175720	891	892	892	891	896
378	20241107	140100	15377233	892	892	892	892	0
379	20241107	140000	15377233	892	889	892	889	10
380	20241107	135900	15368328	895	897	897	895	1355
381	20241107	135800	14155134	897	897	897	897	172
382	20241107	135700	14000850	897	897	897	897	0
383	20241107	135600	14000850	897	897	897	897	0
384	20241107	135500	14000850	897	897	897	897	0
385	20241107	135400	14000850	897	897	897	897	0
386	20241107	135300	14000850	897	899	899	897	1221
387	20241107	135200	12903189	899	899	899	899	51
388	20241107	135100	12857340	899	899	899	899	50
389	20241107	135000	12812390	899	899	899	899	101
390	20241107	134900	12721591	899	899	899	899	50
391	20241107	134800	12676641	899	899	899	899	50
392	20241107	134700	12631691	899	899	899	899	101
393	20241107	134600	12540892	899	899	899	899	50
394	20241107	134500	12495942	899	899	899	899	50
395	20241107	134400	12450992	899	899	899	899	101
396	20241107	134300	12360193	899	899	899	899	50
397	20241107	134200	12315243	899	899	899	899	51
398	20241107	134100	12269394	899	899	899	899	100
399	20241107	134000	12179494	899	899	899	899	50
400	20241107	133900	12134544	899	899	899	899	51
401	20241107	133800	12088695	899	899	899	899	50
402	20241107	133700	12043745	899	899	899	899	101
403	20241107	133600	11952946	899	899	899	899	50
404	20241107	133500	11907996	899	899	899	899	50
405	20241107	133400	11863046	899	899	899	899	101
406	20241107	133300	11772247	899	899	899	899	50
407	20241107	133200	11727297	899	899	899	899	50
408	20241107	133100	11682347	899	899	899	899	101
409	20241107	133000	11591548	899	899	899	899	50
410	20241107	132900	11546598	899	899	899	899	51
411	20241107	132800	11500749	899	899	899	899	100
412	20241107	132700	11410849	899	899	899	899	51
413	20241107	132600	11365000	899	899	899	899	50
414	20241107	132500	11320050	899	899	899	899	101
415	20241107	132400	11229251	899	899	899	899	50
416	20241107	132300	11184301	899	899	899	899	50
417	20241107	132200	11139351	899	899	899	899	101
418	20241107	132100	11048552	899	899	899	899	50
419	20241107	132000	11003602	899	899	899	899	50
420	20241107	131900	10958652	899	899	899	899	101
421	20241107	131800	10867853	899	899	899	899	50
422	20241107	131700	10822903	899	899	899	899	51
423	20241107	131600	10777054	899	899	899	899	100
424	20241107	131500	10687154	899	899	899	899	50
425	20241107	131400	10642204	899	899	899	899	51
426	20241107	131300	10596355	899	899	899	899	100
427	20241107	131200	10506455	899	899	899	899	51
428	20241107	131100	10460606	899	899	899	899	50
429	20241107	131000	10415656	899	899	899	899	101
430	20241107	130900	10324857	899	899	899	899	50
431	20241107	130800	10279907	899	899	899	899	50
432	20241107	130700	10234957	899	899	899	899	101
433	20241107	130600	10144158	899	899	899	899	50
434	20241107	130500	10099208	899	899	899	899	50
435	20241107	130400	10054258	899	899	899	899	101
436	20241107	130300	9963459	899	899	899	899	50
437	20241107	130200	9918509	899	899	899	899	51
438	20241107	130100	9872660	899	899	899	899	100
439	20241107	130000	9782760	899	899	899	899	50
440	20241107	125900	9737810	899	899	899	899	51
441	20241107	125800	9691961	899	899	899	899	100
442	20241107	125700	9602061	899	899	899	899	51
443	20241107	125600	9556212	899	899	899	899	55
444	20241107	125500	9506767	899	899	899	899	101
445	20241107	125400	9415968	899	899	899	899	50
446	20241107	125300	9371018	899	899	899	899	50
447	20241107	125200	9326068	899	899	899	899	101
448	20241107	125100	9235269	899	899	899	899	50
449	20241107	125000	9190319	899	899	899	899	50
450	20241107	124900	9145369	899	899	899	899	101
451	20241107	124800	9054570	899	899	899	899	50
452	20241107	124700	9009620	899	899	899	899	51
453	20241107	124600	8963771	899	899	899	899	50
454	20241107	124500	8918821	899	899	899	899	100
455	20241107	124400	8828921	899	899	899	899	61
456	20241107	124300	8774082	899	899	899	899	50
457	20241107	124200	8729132	899	899	899	899	101
458	20241107	124100	8638333	899	899	899	899	50
459	20241107	124000	8593383	899	899	899	899	50
460	20241107	123900	8548433	899	899	899	899	101
461	20241107	123800	8457634	899	899	899	899	50
462	20241107	123700	8412684	899	899	899	899	50
463	20241107	123600	8367734	899	899	899	899	101
464	20241107	123500	8276935	899	899	899	899	50
465	20241107	123400	8231985	899	899	899	899	51
466	20241107	123300	8186136	899	899	899	899	100
467	20241107	123200	8096236	899	899	899	899	51
468	20241107	123100	8050387	899	899	899	899	370
469	20241107	123000	7717757	899	899	899	899	0
470	20241107	122900	7717757	899	899	899	899	11
471	20241107	122800	7707868	899	899	899	899	11
472	20241107	122700	7697979	899	898	900	898	165
473	20241107	122600	7549505	900	898	900	895	50
474	20241107	122500	7504611	892	899	899	892	73
475	20241107	122400	7439087	899	899	899	899	694
476	20241107	122300	6815181	899	898	899	898	601
477	20241107	122200	6275482	897	897	897	897	56
478	20241107	122100	6225250	896	895	896	895	143
479	20241107	122000	6097197	895	894	895	894	30
480	20241107	121900	6070376	894	894	894	894	27
481	20241107	121800	6046238	893	893	893	893	0
482	20241107	121700	6046238	893	893	893	893	0
483	20241107	121600	6046238	893	893	893	893	0
484	20241107	121500	6046238	893	893	893	893	0
485	20241107	121400	6046238	893	893	893	893	0
486	20241107	121300	6046238	893	893	893	893	0
487	20241107	121200	6046238	893	893	893	893	0
488	20241107	121100	6046238	893	893	893	893	16
489	20241107	121000	6031950	893	893	893	893	0
490	20241107	120900	6031950	893	893	893	893	146
491	20241107	120800	5901572	893	890	893	890	5
492	20241107	120700	5897110	887	887	887	887	0
493	20241107	120600	5897110	887	887	887	887	0
494	20241107	120500	5897110	887	887	887	887	0
495	20241107	120400	5897110	887	887	887	887	0
496	20241107	120300	5897110	887	887	887	887	0
497	20241107	120200	5897110	887	887	887	887	0
498	20241107	120100	5897110	887	891	892	886	67
499	20241107	120000	5837392	886	885	891	885	71
500	20241107	115900	5774242	885	885	885	885	0
501	20241107	115800	5774242	885	885	885	885	0
502	20241107	115700	5774242	885	885	885	885	0
503	20241107	115600	5774242	885	885	885	885	0
504	20241107	115500	5774242	885	884	885	882	632
505	20241107	115400	5216681	884	884	884	884	0
506	20241107	115300	5216681	884	884	884	884	0
507	20241107	115200	5216681	884	884	884	884	101
508	20241107	115100	5127397	890	890	890	890	0
509	20241107	115000	5127397	890	890	890	890	0
510	20241107	114900	5127397	890	890	890	890	0
511	20241107	114800	5127397	890	890	890	890	0
512	20241107	114700	5127397	890	890	890	890	0
513	20241107	114600	5127397	890	890	890	890	3
514	20241107	114500	5124727	885	890	890	885	84
515	20241107	114400	5050190	885	890	890	884	108
516	20241107	114300	4954365	886	886	890	886	22
517	20241107	114200	4934829	886	886	886	886	0
518	20241107	114100	4934829	886	886	886	886	0
519	20241107	114000	4934829	886	886	886	886	0
520	20241107	113900	4934829	886	886	886	886	0
521	20241107	113800	4934829	886	886	886	886	0
522	20241107	113700	4934829	886	886	886	886	0
523	20241107	113600	4934829	886	886	886	886	0
524	20241107	113500	4934829	886	886	886	886	0
525	20241107	113400	4934829	886	886	886	886	0
526	20241107	113300	4934829	886	886	886	886	0
527	20241107	113200	4934829	886	886	886	886	0
528	20241107	113100	4934829	886	886	886	886	0
529	20241107	113000	4934829	886	885	890	885	96
530	20241107	112900	4849714	890	885	890	885	9
531	20241107	112800	4841724	888	888	888	888	0
532	20241107	112700	4841724	888	888	888	888	0
533	20241107	112600	4841724	888	888	888	882	1561
534	20241107	112500	3455585	890	890	890	890	0
535	20241107	112400	3455585	890	890	890	890	0
536	20241107	112300	3455585	890	890	890	890	0
537	20241107	112200	3455585	890	890	890	890	0
538	20241107	112100	3455585	890	890	890	890	0
539	20241107	112000	3455585	890	890	890	890	0
540	20241107	111900	3455585	890	890	890	890	20
541	20241107	111800	3437785	890	890	890	890	0
542	20241107	111700	3437785	890	890	890	890	0
543	20241107	111600	3437785	890	890	890	890	0
544	20241107	111500	3437785	890	890	890	890	0
545	20241107	111400	3437785	890	890	890	890	0
546	20241107	111300	3437785	890	889	890	889	32
547	20241107	111200	3409322	889	889	889	889	0
548	20241107	111100	3409322	889	889	889	889	0
549	20241107	111000	3409322	889	889	889	889	1
550	20241107	110900	3408433	888	888	888	888	0
551	20241107	110800	3408433	888	888	888	888	0
552	20241107	110700	3408433	888	888	888	888	0
553	20241107	110600	3408433	888	888	888	888	0
554	20241107	110500	3408433	888	888	888	888	0
555	20241107	110400	3408433	888	888	888	888	0
556	20241107	110300	3408433	888	888	888	888	0
557	20241107	110200	3408433	888	888	888	888	0
558	20241107	110100	3408433	888	888	888	888	1
559	20241107	110000	3407545	890	890	890	890	0
560	20241107	105900	3407545	890	890	890	890	0
561	20241107	105800	3407545	890	890	890	890	0
562	20241107	105700	3407545	890	890	890	890	0
563	20241107	105600	3407545	890	890	890	890	0
564	20241107	105500	3407545	890	890	890	890	0
565	20241107	105400	3407545	890	890	890	890	0
566	20241107	105300	3407545	890	890	890	890	0
567	20241107	105200	3407545	890	890	890	890	0
568	20241107	105100	3407545	890	890	890	890	0
569	20241107	105000	3407545	890	890	890	890	0
570	20241107	104900	3407545	890	890	890	890	1
571	20241107	104800	3406655	889	889	889	889	0
572	20241107	104700	3406655	889	889	889	889	0
573	20241107	104600	3406655	889	889	889	889	0
574	20241107	104500	3406655	889	889	889	889	9
575	20241107	104400	3398654	889	889	889	889	0
576	20241107	104300	3398654	889	889	889	889	0
577	20241107	104200	3398654	889	889	889	889	1
578	20241107	104100	3397765	888	888	888	888	0
579	20241107	104000	3397765	888	888	888	888	539
580	20241107	103900	2919133	889	889	889	889	0
581	20241107	103800	2919133	889	889	889	889	20
582	20241107	103700	2901353	888	888	888	888	0
583	20241107	103600	2901353	888	888	888	888	16
584	20241107	103500	2887145	889	889	889	889	0
585	20241107	103400	2887145	889	889	889	889	0
586	20241107	103300	2887145	889	889	889	889	0
587	20241107	103200	2887145	889	889	889	889	163
588	20241107	103100	2742238	889	889	889	889	0
589	20241107	103000	2742238	889	889	889	889	0
590	20241107	102900	2742238	889	889	889	889	0
591	20241107	102800	2742238	889	889	889	889	0
592	20241107	102700	2742238	889	889	889	889	0
593	20241107	102600	2742238	889	889	889	889	0
594	20241107	102500	2742238	889	889	889	889	0
595	20241107	102400	2742238	889	889	889	889	0
596	20241107	102300	2742238	889	889	889	889	0
597	20241107	102200	2742238	889	889	889	889	0
598	20241107	102100	2742238	889	889	889	889	0
599	20241107	102000	2742238	889	889	889	889	0
600	20241107	101900	2742238	889	889	889	889	0
601	20241107	101800	2742238	889	889	889	889	0
602	20241107	101700	2742238	889	889	889	889	0
603	20241107	101600	2742238	889	889	889	889	0
604	20241107	101500	2742238	889	889	889	889	0
605	20241107	101400	2742238	889	889	889	889	0
606	20241107	101300	2742238	889	889	889	889	0
607	20241107	101200	2742238	889	889	889	889	0
608	20241107	101100	2742238	889	889	889	889	1043
609	20241107	101000	1815011	890	890	890	890	0
610	20241107	100900	1815011	890	890	890	890	0
611	20241107	100800	1815011	890	890	890	890	1
612	20241107	100700	1814121	890	890	890	890	0
613	20241107	100600	1814121	890	890	890	890	0
614	20241107	100500	1814121	890	890	890	890	0
615	20241107	100400	1814121	890	890	890	890	0
616	20241107	100300	1814121	890	890	890	890	2
617	20241107	100200	1812341	890	890	890	890	0
618	20241107	100100	1812341	890	890	890	890	0
619	20241107	100000	1812341	890	890	890	890	0
620	20241107	095900	1812341	890	890	890	890	0
621	20241107	095800	1812341	890	890	890	890	99
622	20241107	095700	1724231	890	890	890	890	0
623	20241107	095600	1724231	890	890	890	890	0
624	20241107	095500	1724231	890	890	890	890	0
625	20241107	095400	1724231	890	890	890	890	0
626	20241107	095300	1724231	890	890	890	890	0
627	20241107	095200	1724231	890	890	890	890	0
628	20241107	095100	1724231	890	890	890	890	149
629	20241107	095000	1591621	890	890	890	890	0
630	20241107	094900	1591621	890	890	890	890	0
631	20241107	094800	1591621	890	890	890	890	50
632	20241107	094700	1547121	891	891	891	891	0
633	20241107	094600	1547121	891	891	891	891	0
634	20241107	094500	1547121	891	891	891	891	0
635	20241107	094400	1547121	891	891	891	891	0
636	20241107	094300	1547121	891	891	891	891	0
637	20241107	094200	1547121	891	891	891	891	2
638	20241107	094100	1545339	893	892	893	892	4
639	20241107	094000	1541768	893	892	893	892	5
640	20241107	093900	1537305	890	890	890	890	0
641	20241107	093800	1537305	890	890	890	890	1002
642	20241107	093700	645525	890	892	892	890	50
643	20241107	093600	601023	892	892	892	892	0
644	20241107	093500	601023	892	892	892	892	0
645	20241107	093400	601023	892	892	892	892	19
646	20241107	093300	584075	893	893	893	893	1
647	20241107	093200	583182	895	895	895	895	4
648	20241107	093100	579602	891	897	897	891	84
649	20241107	093000	504512	896	896	896	896	147
650	20241107	092900	372800	896	892	896	892	3
651	20241107	092800	370120	894	896	896	891	48
652	20241107	092700	327238	896	895	897	891	258
653	20241107	092600	96236	891	889	897	889	59
654	20241107	092500	43530	892	892	892	892	0
655	20241107	092400	43530	892	892	892	892	0
656	20241107	092300	43530	892	892	892	892	0
657	20241107	092200	43530	892	892	892	892	0
658	20241107	092100	43530	892	892	892	892	0
659	20241107	092000	43530	892	892	892	892	0
660	20241107	091900	43530	892	891	892	891	4
661	20241107	091800	39964	890	890	890	890	0
662	20241107	091700	39964	890	890	890	890	0
663	20241107	091600	39964	890	890	890	890	0
664	20241107	091500	39964	890	890	890	890	0
665	20241107	091400	39964	890	890	890	890	0
666	20241107	091300	39964	890	890	890	890	0
667	20241107	091200	39964	890	890	890	890	0
668	20241107	091100	39964	890	890	890	890	2
669	20241107	091000	38184	888	888	888	888	0
670	20241107	090900	38184	888	888	888	888	0
671	20241107	090800	38184	888	888	888	888	0
672	20241107	090700	38184	888	888	888	888	0
673	20241107	090600	38184	888	888	888	888	0
674	20241107	090500	38184	888	888	888	888	14
675	20241107	090400	25752	888	888	888	888	0
676	20241107	090300	25752	888	888	888	888	0
677	20241107	090200	25752	888	888	888	888	29
678	20241107	090100	0	888	888	888	888	0
679	20241107	090000	0	888	888	888	888	0