KissMeData/131760/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201700	29351956	797	797	797	797	2162
3	20241104	201600	29351956	797	797	797	797	0
4	20241104	201500	29351956	797	797	797	797	0
5	20241104	201400	29351956	797	797	797	797	0
6	20241104	201300	29351956	797	797	797	797	0
7	20241104	201200	29351956	797	797	797	797	0
8	20241104	201100	29351956	797	797	797	797	0
9	20241104	201000	29351956	797	797	797	797	0
10	20241104	200900	29351956	797	797	797	797	0
11	20241104	200800	29351956	797	797	797	797	0
12	20241104	200700	29351956	797	797	797	797	0
13	20241104	200600	29351956	797	797	797	797	0
14	20241104	200500	29351956	797	797	797	797	0
15	20241104	200400	29351956	797	797	797	797	0
16	20241104	200300	29351956	797	797	797	797	0
17	20241104	200200	29351956	797	797	797	797	0
18	20241104	200100	29351956	797	797	797	797	0
19	20241104	200000	29351956	797	797	797	797	0
20	20241104	195900	29351956	797	797	797	797	0
21	20241104	195800	29351956	797	797	797	797	0
22	20241104	195700	29351956	797	797	797	797	0
23	20241104	195600	29351956	797	797	797	797	0
24	20241104	195500	29351956	797	797	797	797	0
25	20241104	195400	29351956	797	797	797	797	0
26	20241104	195300	29351956	797	797	797	797	0
27	20241104	195200	29351956	797	797	797	797	0
28	20241104	195100	29351956	797	797	797	797	0
29	20241104	195000	29351956	797	797	797	797	0
30	20241104	194900	29351956	797	797	797	797	0
31	20241104	194800	29351956	797	797	797	797	0
32	20241104	194700	29351956	797	797	797	797	2162
33	20241104	194600	29351956	797	797	797	797	0
34	20241104	194500	29351956	797	797	797	797	0
35	20241104	194400	29351956	797	797	797	797	0
36	20241104	194300	29351956	797	797	797	797	0
37	20241104	194200	29351956	797	797	797	797	0
38	20241104	194100	29351956	797	797	797	797	0
39	20241104	194000	29351956	797	797	797	797	0
40	20241104	193900	29351956	797	797	797	797	0
41	20241104	193800	29351956	797	797	797	797	0
42	20241104	193700	29351956	797	797	797	797	0
43	20241104	193600	29351956	797	797	797	797	0
44	20241104	193500	29351956	797	797	797	797	0
45	20241104	193400	29351956	797	797	797	797	0
46	20241104	193300	29351956	797	797	797	797	0
47	20241104	193200	29351956	797	797	797	797	0
48	20241104	193100	29351956	797	797	797	797	0
49	20241104	193000	29351956	797	797	797	797	0
50	20241104	192900	29351956	797	797	797	797	0
51	20241104	192800	29351956	797	797	797	797	0
52	20241104	192700	29351956	797	797	797	797	0
53	20241104	192600	29351956	797	797	797	797	0
54	20241104	192500	29351956	797	797	797	797	0
55	20241104	192400	29351956	797	797	797	797	0
56	20241104	192300	29351956	797	797	797	797	0
57	20241104	192200	29351956	797	797	797	797	0
58	20241104	192100	29351956	797	797	797	797	0
59	20241104	192000	29351956	797	797	797	797	0
60	20241104	191900	29351956	797	797	797	797	0
61	20241104	191800	29351956	797	797	797	797	0
62	20241104	191700	29351956	797	797	797	797	2162
63	20241104	191600	29351956	797	797	797	797	0
64	20241104	191500	29351956	797	797	797	797	0
65	20241104	191400	29351956	797	797	797	797	0
66	20241104	191300	29351956	797	797	797	797	0
67	20241104	191200	29351956	797	797	797	797	0
68	20241104	191100	29351956	797	797	797	797	0
69	20241104	191000	29351956	797	797	797	797	0
70	20241104	190900	29351956	797	797	797	797	0
71	20241104	190800	29351956	797	797	797	797	0
72	20241104	190700	29351956	797	797	797	797	0
73	20241104	190600	29351956	797	797	797	797	0
74	20241104	190500	29351956	797	797	797	797	0
75	20241104	190400	29351956	797	797	797	797	0
76	20241104	190300	29351956	797	797	797	797	0
77	20241104	190200	29351956	797	797	797	797	0
78	20241104	190100	29351956	797	797	797	797	0
79	20241104	190000	29351956	797	797	797	797	0
80	20241104	185900	29351956	797	797	797	797	0
81	20241104	185800	29351956	797	797	797	797	0
82	20241104	185700	29351956	797	797	797	797	0
83	20241104	185600	29351956	797	797	797	797	0
84	20241104	185500	29351956	797	797	797	797	0
85	20241104	185400	29351956	797	797	797	797	0
86	20241104	185300	29351956	797	797	797	797	0
87	20241104	185200	29351956	797	797	797	797	0
88	20241104	185100	29351956	797	797	797	797	0
89	20241104	185000	29351956	797	797	797	797	0
90	20241104	184900	29351956	797	797	797	797	0
91	20241104	184800	29351956	797	797	797	797	0
92	20241104	184700	29351956	797	797	797	797	2162
93	20241104	184600	29351956	797	797	797	797	0
94	20241104	184500	29351956	797	797	797	797	0
95	20241104	184400	29351956	797	797	797	797	0
96	20241104	184300	29351956	797	797	797	797	0
97	20241104	184200	29351956	797	797	797	797	0
98	20241104	184100	29351956	797	797	797	797	0
99	20241104	184000	29351956	797	797	797	797	0
100	20241104	183900	29351956	797	797	797	797	0
101	20241104	183800	29351956	797	797	797	797	0
102	20241104	183700	29351956	797	797	797	797	0
103	20241104	183600	29351956	797	797	797	797	0
104	20241104	183500	29351956	797	797	797	797	0
105	20241104	183400	29351956	797	797	797	797	0
106	20241104	183300	29351956	797	797	797	797	0
107	20241104	183200	29351956	797	797	797	797	0
108	20241104	183100	29351956	797	797	797	797	0
109	20241104	183000	29351956	797	797	797	797	0
110	20241104	182900	29351956	797	797	797	797	0
111	20241104	182800	29351956	797	797	797	797	0
112	20241104	182700	29351956	797	797	797	797	0
113	20241104	182600	29351956	797	797	797	797	0
114	20241104	182500	29351956	797	797	797	797	0
115	20241104	182400	29351956	797	797	797	797	0
116	20241104	182300	29351956	797	797	797	797	0
117	20241104	182200	29351956	797	797	797	797	0
118	20241104	182100	29351956	797	797	797	797	0
119	20241104	182000	29351956	797	797	797	797	0
120	20241104	181900	29351956	797	797	797	797	0
121	20241104	181800	29351956	797	797	797	797	0
122	20241104	181700	29351956	797	797	797	797	2162
123	20241104	181600	29351956	797	797	797	797	0
124	20241104	181500	29351956	797	797	797	797	0
125	20241104	181400	29351956	797	797	797	797	0
126	20241104	181300	29351956	797	797	797	797	0
127	20241104	181200	29351956	797	797	797	797	0
128	20241104	181100	29351956	797	797	797	797	0
129	20241104	181000	29351956	797	797	797	797	0
130	20241104	180900	29351956	797	797	797	797	0
131	20241104	180800	29351956	797	797	797	797	0
132	20241104	180700	29351956	797	797	797	797	0
133	20241104	180600	29351956	797	797	797	797	0
134	20241104	180500	29351956	797	797	797	797	0
135	20241104	180400	29351956	797	797	797	797	0
136	20241104	180300	29351956	797	797	797	797	0
137	20241104	180200	29351956	797	797	797	797	0
138	20241104	180100	29351956	797	797	797	797	0
139	20241104	180000	29351956	797	797	797	797	0
140	20241104	175900	29351956	797	797	797	797	0
141	20241104	175800	29351956	797	797	797	797	0
142	20241104	175700	29351956	797	797	797	797	0
143	20241104	175600	29351956	797	797	797	797	0
144	20241104	175500	29351956	797	797	797	797	0
145	20241104	175400	29351956	797	797	797	797	0
146	20241104	175300	29351956	797	797	797	797	0
147	20241104	175200	29351956	797	797	797	797	0
148	20241104	175100	29351956	797	797	797	797	0
149	20241104	175000	29351956	797	797	797	797	0
150	20241104	174900	29351956	797	797	797	797	0
151	20241104	174800	29351956	797	797	797	797	0
152	20241104	174700	29351956	797	797	797	797	2162
153	20241104	174600	29351956	797	797	797	797	0
154	20241104	174500	29351956	797	797	797	797	0
155	20241104	174400	29351956	797	797	797	797	0
156	20241104	174300	29351956	797	797	797	797	0
157	20241104	174200	29351956	797	797	797	797	0
158	20241104	174100	29351956	797	797	797	797	0
159	20241104	174000	29351956	797	797	797	797	0
160	20241104	173900	29351956	797	797	797	797	0
161	20241104	173800	29351956	797	797	797	797	0
162	20241104	173700	29351956	797	797	797	797	0
163	20241104	173600	29351956	797	797	797	797	0
164	20241104	173500	29351956	797	797	797	797	0
165	20241104	173400	29351956	797	797	797	797	0
166	20241104	173300	29351956	797	797	797	797	0
167	20241104	173200	29351956	797	797	797	797	0
168	20241104	173100	29351956	797	797	797	797	0
169	20241104	173000	29351956	797	797	797	797	0
170	20241104	172900	29351956	797	797	797	797	0
171	20241104	172800	29351956	797	797	797	797	0
172	20241104	172700	29351956	797	797	797	797	0
173	20241104	172600	29351956	797	797	797	797	0
174	20241104	172500	29351956	797	797	797	797	0
175	20241104	172400	29351956	797	797	797	797	0
176	20241104	172300	29351956	797	797	797	797	0
177	20241104	172200	29351956	797	797	797	797	0
178	20241104	172100	29351956	797	797	797	797	0
179	20241104	172000	29351956	797	797	797	797	0
180	20241104	171900	29351956	797	797	797	797	0
181	20241104	171800	29351956	797	797	797	797	0
182	20241104	171700	29351956	797	797	797	797	2162
183	20241104	171600	29351956	797	797	797	797	0
184	20241104	171500	29351956	797	797	797	797	0
185	20241104	171400	29351956	797	797	797	797	0
186	20241104	171300	29351956	797	797	797	797	0
187	20241104	171200	29351956	797	797	797	797	0
188	20241104	171100	29351956	797	797	797	797	0
189	20241104	171000	29351956	797	797	797	797	0
190	20241104	170900	29351956	797	797	797	797	0
191	20241104	170800	29351956	797	797	797	797	0
192	20241104	170700	29351956	797	797	797	797	0
193	20241104	170600	29351956	797	797	797	797	0
194	20241104	170500	29351956	797	797	797	797	0
195	20241104	170400	29351956	797	797	797	797	0
196	20241104	170300	29351956	797	797	797	797	0
197	20241104	170200	29351956	797	797	797	797	0
198	20241104	170100	29351956	797	797	797	797	0
199	20241104	170000	29351956	797	797	797	797	0
200	20241104	165900	29351956	797	797	797	797	0
201	20241104	165800	29351956	797	797	797	797	0
202	20241104	165700	29351956	797	797	797	797	0
203	20241104	165600	29351956	797	797	797	797	0
204	20241104	165500	29351956	797	797	797	797	0
205	20241104	165400	29351956	797	797	797	797	0
206	20241104	165300	29351956	797	797	797	797	0
207	20241104	165200	29351956	797	797	797	797	0
208	20241104	165100	29351956	797	797	797	797	0
209	20241104	165000	29351956	797	797	797	797	0
210	20241104	164900	29351956	797	797	797	797	0
211	20241104	164800	29351956	797	797	797	797	0
212	20241104	164700	29351956	797	797	797	797	2162
213	20241104	164600	29351956	797	797	797	797	0
214	20241104	164500	29351956	797	797	797	797	0
215	20241104	164400	29351956	797	797	797	797	0
216	20241104	164300	29351956	797	797	797	797	0
217	20241104	164200	29351956	797	797	797	797	0
218	20241104	164100	29351956	797	797	797	797	0
219	20241104	164000	29351956	797	797	797	797	0
220	20241104	163900	29351956	797	797	797	797	0
221	20241104	163800	29351956	797	797	797	797	0
222	20241104	163700	29351956	797	797	797	797	0
223	20241104	163600	29351956	797	797	797	797	0
224	20241104	163500	29351956	797	797	797	797	0
225	20241104	163400	29351956	797	797	797	797	0
226	20241104	163300	29351956	797	797	797	797	0
227	20241104	163200	29351956	797	797	797	797	0
228	20241104	163100	29351956	797	797	797	797	0
229	20241104	163000	29351956	797	797	797	797	0
230	20241104	162900	29351956	797	797	797	797	0
231	20241104	162800	29351956	797	797	797	797	0
232	20241104	162700	29351956	797	797	797	797	0
233	20241104	162600	29351956	797	797	797	797	0
234	20241104	162500	29351956	797	797	797	797	0
235	20241104	162400	29351956	797	797	797	797	0
236	20241104	162300	29351956	797	797	797	797	0
237	20241104	162200	29351956	797	797	797	797	0
238	20241104	162100	29351956	797	797	797	797	0
239	20241104	162000	29351956	797	797	797	797	0
240	20241104	161900	29351956	797	797	797	797	0
241	20241104	161800	29351956	797	797	797	797	0
242	20241104	161700	29351956	797	797	797	797	2162
243	20241104	161600	29351956	797	797	797	797	0
244	20241104	161500	29351956	797	797	797	797	0
245	20241104	161400	29351956	797	797	797	797	0
246	20241104	161300	29351956	797	797	797	797	0
247	20241104	161200	29351956	797	797	797	797	0
248	20241104	161100	29351956	797	797	797	797	0
249	20241104	161000	29351956	797	797	797	797	0
250	20241104	160900	29351956	797	797	797	797	0
251	20241104	160800	29351956	797	797	797	797	0
252	20241104	160700	29351956	797	797	797	797	0
253	20241104	160600	29351956	797	797	797	797	0
254	20241104	160500	29351956	797	797	797	797	0
255	20241104	160400	29351956	797	797	797	797	0
256	20241104	160300	29351956	797	797	797	797	0
257	20241104	160200	29351956	797	797	797	797	0
258	20241104	160100	29351956	797	797	797	797	0
259	20241104	160000	29351956	797	797	797	797	0
260	20241104	155900	29351956	797	797	797	797	0
261	20241104	155800	29351956	797	797	797	797	0
262	20241104	155700	29351956	797	797	797	797	0
263	20241104	155600	29351956	797	797	797	797	0
264	20241104	155500	29351956	797	797	797	797	0
265	20241104	155400	29351956	797	797	797	797	0
266	20241104	155300	29351956	797	797	797	797	0
267	20241104	155200	29351956	797	797	797	797	0
268	20241104	155100	29351956	797	797	797	797	0
269	20241104	155000	29351956	797	797	797	797	0
270	20241104	154900	29351956	797	797	797	797	0
271	20241104	154800	29351956	797	797	797	797	0
272	20241104	154700	29351956	797	797	797	797	2162
273	20241104	154600	29351956	797	797	797	797	0
274	20241104	154500	29351956	797	797	797	797	0
275	20241104	154400	29351956	797	797	797	797	0
276	20241104	154300	29351956	797	797	797	797	0
277	20241104	154200	29351956	797	797	797	797	0
278	20241104	154100	29351956	797	797	797	797	0
279	20241104	154000	29351956	797	797	797	797	0
280	20241104	153900	29351956	797	797	797	797	0
281	20241104	153800	29351956	797	797	797	797	0
282	20241104	153700	29351956	797	797	797	797	0
283	20241104	153600	29351956	797	797	797	797	0
284	20241104	153500	29351956	797	797	797	797	0
285	20241104	153400	29351956	797	797	797	797	0
286	20241104	153300	29351956	797	797	797	797	0
287	20241104	153200	29351956	797	797	797	797	0
288	20241104	153100	29351956	797	797	797	797	0
289	20241104	153000	29351956	797	797	797	797	2162
290	20241104	152900	27628842	796	796	796	796	0
291	20241104	152800	27628842	796	796	796	796	0
292	20241104	152700	27628842	796	796	796	796	0
293	20241104	152600	27628842	796	796	796	796	0
294	20241104	152500	27628842	796	796	796	796	0
295	20241104	152400	27628842	796	796	796	796	0
296	20241104	152300	27628842	796	796	796	796	0
297	20241104	152200	27628842	796	796	796	796	0
298	20241104	152100	27628842	796	796	796	796	0
299	20241104	152000	27628842	796	796	796	796	0
300	20241104	151900	27628842	796	796	796	796	0
301	20241104	151800	27628842	796	796	796	796	0
302	20241104	151700	27628842	796	796	796	796	0
303	20241104	151600	27628842	796	796	796	796	0
304	20241104	151500	27628842	796	796	796	796	0
305	20241104	151400	27628842	796	796	796	796	0
306	20241104	151300	27628842	796	794	796	794	100
307	20241104	151200	27549314	794	794	794	794	0
308	20241104	151100	27549314	794	794	794	794	0
309	20241104	151000	27549314	794	794	794	794	0
310	20241104	150900	27549314	794	794	794	794	0
311	20241104	150800	27549314	794	794	794	794	12
312	20241104	150700	27539786	796	796	796	796	0
313	20241104	150600	27539786	796	796	796	796	0
314	20241104	150500	27539786	796	796	796	796	0
315	20241104	150400	27539786	796	796	796	796	0
316	20241104	150300	27539786	796	796	796	796	0
317	20241104	150200	27539786	796	796	796	796	10
318	20241104	150100	27531826	796	796	796	796	0
319	20241104	150000	27531826	796	796	796	796	0
320	20241104	145900	27531826	796	796	796	796	1
321	20241104	145800	27531030	796	796	796	796	0
322	20241104	145700	27531030	796	796	796	796	0
323	20241104	145600	27531030	796	796	796	796	0
324	20241104	145500	27531030	796	796	796	796	0
325	20241104	145400	27531030	796	796	796	796	0
326	20241104	145300	27531030	796	796	796	796	0
327	20241104	145200	27531030	796	796	796	796	0
328	20241104	145100	27531030	796	796	796	796	0
329	20241104	145000	27531030	796	796	796	796	0
330	20241104	144900	27531030	796	796	796	796	0
331	20241104	144800	27531030	796	796	796	796	5
332	20241104	144700	27527050	797	797	797	797	5
333	20241104	144600	27523065	797	797	797	797	0
334	20241104	144500	27523065	797	797	797	797	0
335	20241104	144400	27523065	797	797	797	797	0
336	20241104	144300	27523065	797	797	797	797	0
337	20241104	144200	27523065	797	797	797	797	0
338	20241104	144100	27523065	797	797	797	797	0
339	20241104	144000	27523065	797	797	797	797	0
340	20241104	143900	27523065	797	797	797	797	0
341	20241104	143800	27523065	797	797	797	797	0
342	20241104	143700	27523065	797	797	797	797	0
343	20241104	143600	27523065	797	797	797	797	0
344	20241104	143500	27523065	797	797	797	797	0
345	20241104	143400	27523065	797	797	797	797	0
346	20241104	143300	27523065	797	797	797	797	0
347	20241104	143200	27523065	797	797	797	797	0
348	20241104	143100	27523065	797	797	797	797	0
349	20241104	143000	27523065	797	797	797	797	0
350	20241104	142900	27523065	797	797	797	797	0
351	20241104	142800	27523065	797	797	797	797	0
352	20241104	142700	27523065	797	797	797	797	0
353	20241104	142600	27523065	797	797	797	797	0
354	20241104	142500	27523065	797	797	797	797	2
355	20241104	142400	27521471	791	791	791	791	5
356	20241104	142300	27517516	797	796	797	796	47
357	20241104	142200	27480097	795	795	795	795	0
358	20241104	142100	27480097	795	795	795	795	0
359	20241104	142000	27480097	795	795	795	795	0
360	20241104	141900	27480097	795	795	795	795	0
361	20241104	141800	27480097	795	795	795	795	6
362	20241104	141700	27475327	795	795	795	795	0
363	20241104	141600	27475327	795	795	795	795	0
364	20241104	141500	27475327	795	795	795	795	0
365	20241104	141400	27475327	795	795	795	795	0
366	20241104	141300	27475327	795	795	795	795	0
367	20241104	141200	27475327	795	795	795	795	0
368	20241104	141100	27475327	795	794	795	794	95
369	20241104	141000	27399895	794	794	794	794	0
370	20241104	140900	27399895	794	794	794	794	0
371	20241104	140800	27399895	794	794	794	794	0
372	20241104	140700	27399895	794	794	794	794	10
373	20241104	140600	27391955	794	794	794	794	0
374	20241104	140500	27391955	794	794	794	794	0
375	20241104	140400	27391955	794	794	794	794	0
376	20241104	140300	27391955	794	794	794	794	0
377	20241104	140200	27391955	794	794	794	794	0
378	20241104	140100	27391955	794	794	794	794	0
379	20241104	140000	27391955	794	794	794	794	0
380	20241104	135900	27391955	794	794	794	794	0
381	20241104	135800	27391955	794	794	794	794	0
382	20241104	135700	27391955	794	794	794	794	0
383	20241104	135600	27391955	794	794	794	794	0
384	20241104	135500	27391955	794	794	794	794	0
385	20241104	135400	27391955	794	794	794	794	1
386	20241104	135300	27391161	788	788	788	788	0
387	20241104	135200	27391161	788	788	788	788	0
388	20241104	135100	27391161	788	788	788	788	0
389	20241104	135000	27391161	788	788	788	788	0
390	20241104	134900	27391161	788	788	788	788	0
391	20241104	134800	27391161	788	788	788	788	2
392	20241104	134700	27389585	788	789	789	788	10
393	20241104	134600	27381696	790	790	790	790	0
394	20241104	134500	27381696	790	790	790	790	0
395	20241104	134400	27381696	790	795	796	790	73
396	20241104	134300	27323661	795	795	795	795	0
397	20241104	134200	27323661	795	795	795	795	0
398	20241104	134100	27323661	795	795	795	795	0
399	20241104	134000	27323661	795	795	795	795	0
400	20241104	133900	27323661	795	795	795	795	0
401	20241104	133800	27323661	795	795	795	795	0
402	20241104	133700	27323661	795	795	795	795	0
403	20241104	133600	27323661	795	795	795	795	0
404	20241104	133500	27323661	795	795	795	795	0
405	20241104	133400	27323661	795	795	795	795	0
406	20241104	133300	27323661	795	795	795	795	0
407	20241104	133200	27323661	795	795	795	795	0
408	20241104	133100	27323661	795	795	795	795	0
409	20241104	133000	27323661	795	795	795	795	0
410	20241104	132900	27323661	795	795	795	795	0
411	20241104	132800	27323661	795	795	795	795	0
412	20241104	132700	27323661	795	795	795	795	0
413	20241104	132600	27323661	795	795	795	795	1
414	20241104	132500	27322866	785	785	785	785	0
415	20241104	132400	27322866	785	785	785	785	0
416	20241104	132300	27322866	785	785	785	785	0
417	20241104	132200	27322866	785	785	785	785	0
418	20241104	132100	27322866	785	785	785	785	0
419	20241104	132000	27322866	785	785	785	785	0
420	20241104	131900	27322866	785	785	785	785	0
421	20241104	131800	27322866	785	785	785	785	0
422	20241104	131700	27322866	785	785	785	785	0
423	20241104	131600	27322866	785	785	785	785	0
424	20241104	131500	27322866	785	785	785	785	0
425	20241104	131400	27322866	785	790	790	785	5526
426	20241104	131300	22976019	790	790	790	790	0
427	20241104	131200	22976019	790	790	790	790	0
428	20241104	131100	22976019	790	790	790	790	0
429	20241104	131000	22976019	790	790	790	790	0
430	20241104	130900	22976019	790	791	791	790	925
431	20241104	130800	22244741	791	791	791	791	0
432	20241104	130700	22244741	791	791	791	791	0
433	20241104	130600	22244741	791	791	791	791	0
434	20241104	130500	22244741	791	791	791	791	106
435	20241104	130400	22160895	796	796	796	796	0
436	20241104	130300	22160895	796	796	796	796	1
437	20241104	130200	22160099	794	794	794	794	0
438	20241104	130100	22160099	794	794	794	794	0
439	20241104	130000	22160099	794	794	794	794	0
440	20241104	125900	22160099	794	794	794	794	0
441	20241104	125800	22160099	794	794	794	794	0
442	20241104	125700	22160099	794	794	794	794	0
443	20241104	125600	22160099	794	794	794	794	0
444	20241104	125500	22160099	794	794	794	794	0
445	20241104	125400	22160099	794	794	794	794	0
446	20241104	125300	22160099	794	794	794	794	0
447	20241104	125200	22160099	794	794	794	794	0
448	20241104	125100	22160099	794	794	794	794	0
449	20241104	125000	22160099	794	794	794	794	0
450	20241104	124900	22160099	794	794	794	794	0
451	20241104	124800	22160099	794	794	794	794	0
452	20241104	124700	22160099	794	794	794	794	0
453	20241104	124600	22160099	794	794	794	794	0
454	20241104	124500	22160099	794	794	794	794	0
455	20241104	124400	22160099	794	794	794	794	0
456	20241104	124300	22160099	794	794	794	794	0
457	20241104	124200	22160099	794	794	794	794	0
458	20241104	124100	22160099	794	794	794	794	1000
459	20241104	124000	21366099	794	791	794	791	50
460	20241104	123900	21326495	790	790	790	790	10
461	20241104	123800	21318595	787	787	787	787	0
462	20241104	123700	21318595	787	787	787	787	100
463	20241104	123600	21239895	785	785	785	785	0
464	20241104	123500	21239895	785	785	785	785	0
465	20241104	123400	21239895	785	785	785	785	0
466	20241104	123300	21239895	785	785	785	785	0
467	20241104	123200	21239895	785	785	785	785	0
468	20241104	123100	21239895	785	785	785	785	0
469	20241104	123000	21239895	785	785	785	785	0
470	20241104	122900	21239895	785	785	785	785	0
471	20241104	122800	21239895	785	787	787	785	2000
472	20241104	122700	19669682	793	793	793	793	0
473	20241104	122600	19669682	793	793	793	793	0
474	20241104	122500	19669682	793	793	793	793	0
475	20241104	122400	19669682	793	793	793	793	0
476	20241104	122300	19669682	793	793	793	793	0
477	20241104	122200	19669682	793	793	793	793	0
478	20241104	122100	19669682	793	793	793	793	9
479	20241104	122000	19662545	793	793	793	793	1
480	20241104	121900	19661752	793	793	793	793	0
481	20241104	121800	19661752	793	793	793	793	0
482	20241104	121700	19661752	793	793	793	793	0
483	20241104	121600	19661752	793	793	793	793	0
484	20241104	121500	19661752	793	793	793	793	0
485	20241104	121400	19661752	793	793	793	793	5
486	20241104	121300	19657787	793	793	793	793	0
487	20241104	121200	19657787	793	793	793	793	0
488	20241104	121100	19657787	793	793	793	793	0
489	20241104	121000	19657787	793	793	793	793	0
490	20241104	120900	19657787	793	793	793	793	0
491	20241104	120800	19657787	793	793	793	793	0
492	20241104	120700	19657787	793	793	793	793	0
493	20241104	120600	19657787	793	793	793	793	0
494	20241104	120500	19657787	793	793	793	793	0
495	20241104	120400	19657787	793	793	793	793	0
496	20241104	120300	19657787	793	793	793	793	0
497	20241104	120200	19657787	793	792	793	792	6
498	20241104	120100	19653030	786	786	786	786	0
499	20241104	120000	19653030	786	786	786	786	1
500	20241104	115900	19652244	793	793	793	793	0
501	20241104	115800	19652244	793	793	793	793	0
502	20241104	115700	19652244	793	793	793	793	1
503	20241104	115600	19651451	793	793	794	793	265
504	20241104	115500	19441305	792	791	792	791	58
505	20241104	115400	19395401	791	791	791	791	7
506	20241104	115300	19389864	792	792	792	792	0
507	20241104	115200	19389864	792	792	792	792	1
508	20241104	115100	19389072	785	785	785	785	0
509	20241104	115000	19389072	785	785	785	785	615
510	20241104	114900	18906297	786	786	786	786	1246
511	20241104	114800	17926941	787	787	787	787	146
512	20241104	114700	17812039	788	788	788	788	0
513	20241104	114600	17812039	788	788	788	788	20
514	20241104	114500	17796279	788	788	788	788	0
515	20241104	114400	17796279	788	788	788	788	1820
516	20241104	114300	16362119	788	789	789	788	25
517	20241104	114200	16342414	789	790	790	789	1333
518	20241104	114100	15290588	789	790	790	789	572
519	20241104	114000	14838712	791	791	791	791	0
520	20241104	113900	14838712	791	791	791	791	0
521	20241104	113800	14838712	791	791	791	791	337
522	20241104	113700	14572145	791	793	793	791	1180
523	20241104	113600	13638310	791	791	791	791	0
524	20241104	113500	13638310	791	791	791	791	0
525	20241104	113400	13638310	791	791	791	791	0
526	20241104	113300	13638310	791	790	791	790	53
527	20241104	113200	13596417	791	792	792	791	698
528	20241104	113100	13044249	793	793	793	793	0
529	20241104	113000	13044249	793	793	793	793	50
530	20241104	112900	13004599	794	794	794	794	10
531	20241104	112800	12996659	794	794	794	794	0
532	20241104	112700	12996659	794	794	794	794	0
533	20241104	112600	12996659	794	794	794	794	0
534	20241104	112500	12996659	794	794	794	794	0
535	20241104	112400	12996659	794	794	794	794	0
536	20241104	112300	12996659	794	794	794	794	0
537	20241104	112200	12996659	794	794	794	794	0
538	20241104	112100	12996659	794	794	794	794	150
539	20241104	112000	12877559	794	794	794	794	10
540	20241104	111900	12869619	794	794	794	794	50
541	20241104	111800	12829919	793	793	793	793	0
542	20241104	111700	12829919	793	793	793	793	0
543	20241104	111600	12829919	793	793	793	793	30
544	20241104	111500	12806129	792	793	793	792	1075
545	20241104	111400	11954129	794	794	794	794	0
546	20241104	111300	11954129	794	794	794	794	0
547	20241104	111200	11954129	794	794	794	794	0
548	20241104	111100	11954129	794	794	794	794	9
549	20241104	111000	11946983	794	794	794	794	63
550	20241104	110900	11896961	794	794	794	794	0
551	20241104	110800	11896961	794	794	794	794	0
552	20241104	110700	11896961	794	794	794	794	10
553	20241104	110600	11889021	795	795	795	795	0
554	20241104	110500	11889021	795	795	795	795	0
555	20241104	110400	11889021	795	795	795	795	0
556	20241104	110300	11889021	795	795	795	795	0
557	20241104	110200	11889021	795	795	795	795	0
558	20241104	110100	11889021	795	795	795	795	0
559	20241104	110000	11889021	795	795	795	795	26
560	20241104	105900	11868351	792	792	792	792	0
561	20241104	105800	11868351	792	792	792	792	0
562	20241104	105700	11868351	792	792	792	792	556
563	20241104	105600	11427999	792	795	795	792	15
564	20241104	105500	11416116	796	796	796	796	0
565	20241104	105400	11416116	796	796	796	796	0
566	20241104	105300	11416116	796	796	796	796	20
567	20241104	105200	11400196	796	796	796	796	0
568	20241104	105100	11400196	796	796	796	796	0
569	20241104	105000	11400196	796	796	796	796	0
570	20241104	104900	11400196	796	796	796	796	0
571	20241104	104800	11400196	796	793	796	793	119
572	20241104	104700	11305826	793	793	793	793	0
573	20241104	104600	11305826	793	793	793	793	138
574	20241104	104500	11196392	793	793	793	793	70
575	20241104	104400	11140882	793	793	793	793	9
576	20241104	104300	11133745	793	794	794	793	665
577	20241104	104200	10605783	794	794	794	794	0
578	20241104	104100	10605783	794	794	794	794	0
579	20241104	104000	10605783	794	794	794	794	0
580	20241104	103900	10605783	794	794	794	794	0
581	20241104	103800	10605783	794	794	794	794	0
582	20241104	103700	10605783	794	794	794	794	0
583	20241104	103600	10605783	794	794	794	794	0
584	20241104	103500	10605783	794	794	794	794	0
585	20241104	103400	10605783	794	794	794	794	0
586	20241104	103300	10605783	794	794	794	794	0
587	20241104	103200	10605783	794	794	794	794	0
588	20241104	103100	10605783	794	794	794	794	0
589	20241104	103000	10605783	794	794	794	794	0
590	20241104	102900	10605783	794	794	794	794	0
591	20241104	102800	10605783	794	794	794	794	359
592	20241104	102700	10320737	794	794	794	794	0
593	20241104	102600	10320737	794	794	794	794	0
594	20241104	102500	10320737	794	794	794	794	0
595	20241104	102400	10320737	794	794	794	794	0
596	20241104	102300	10320737	794	794	794	794	0
597	20241104	102200	10320737	794	794	794	794	1200
598	20241104	102100	9367937	794	794	794	794	300
599	20241104	102000	9129737	796	796	796	796	30
600	20241104	101900	9105857	792	792	792	792	0
601	20241104	101800	9105857	792	792	792	792	0
602	20241104	101700	9105857	792	792	792	792	0
603	20241104	101600	9105857	792	792	792	792	0
604	20241104	101500	9105857	792	792	792	792	384
605	20241104	101400	8801729	791	791	791	791	0
606	20241104	101300	8801729	791	791	791	791	597
607	20241104	101200	8329502	790	791	791	790	1000
608	20241104	101100	7539386	791	793	793	791	2000
609	20241104	101000	5954666	793	793	793	793	121
610	20241104	100900	5858713	798	798	798	798	100
611	20241104	100800	5778913	798	798	798	798	0
612	20241104	100700	5778913	798	798	798	798	0
613	20241104	100600	5778913	798	798	798	798	6
614	20241104	100500	5774125	799	798	799	798	563
615	20241104	100400	5324292	799	799	799	799	0
616	20241104	100300	5324292	799	799	799	799	0
617	20241104	100200	5324292	799	799	799	799	0
618	20241104	100100	5324292	799	799	799	799	0
619	20241104	100000	5324292	799	799	799	799	0
620	20241104	095900	5324292	799	799	799	799	0
621	20241104	095800	5324292	799	799	799	799	0
622	20241104	095700	5324292	799	799	799	799	0
623	20241104	095600	5324292	799	799	799	799	3
624	20241104	095500	5321895	799	799	799	799	0
625	20241104	095400	5321895	799	799	799	799	0
626	20241104	095300	5321895	799	799	799	799	0
627	20241104	095200	5321895	799	799	799	799	0
628	20241104	095100	5321895	799	799	799	799	0
629	20241104	095000	5321895	799	799	799	799	8
630	20241104	094900	5315503	799	796	799	796	939
631	20241104	094800	4568056	796	796	796	796	0
632	20241104	094700	4568056	796	796	796	796	3
633	20241104	094600	4565668	796	796	796	796	4
634	20241104	094500	4562484	790	790	790	790	0
635	20241104	094400	4562484	790	791	791	790	182
636	20241104	094300	4418652	791	791	791	791	0
637	20241104	094200	4418652	791	791	791	791	1
638	20241104	094100	4417861	791	791	791	791	0
639	20241104	094000	4417861	791	792	792	791	100
640	20241104	093900	4338759	794	794	794	794	20
641	20241104	093800	4322879	796	796	796	796	3768
642	20241104	093700	1323551	796	796	796	796	0
643	20241104	093600	1323551	796	796	796	796	0
644	20241104	093500	1323551	796	796	796	796	0
645	20241104	093400	1323551	796	796	796	796	0
646	20241104	093300	1323551	796	796	796	796	0
647	20241104	093200	1323551	796	796	796	796	0
648	20241104	093100	1323551	796	796	796	796	0
649	20241104	093000	1323551	796	796	796	796	0
650	20241104	092900	1323551	796	796	796	796	0
651	20241104	092800	1323551	796	796	796	796	0
652	20241104	092700	1323551	796	796	796	796	0
653	20241104	092600	1323551	796	796	796	796	0
654	20241104	092500	1323551	796	796	796	796	0
655	20241104	092400	1323551	796	796	796	796	0
656	20241104	092300	1323551	796	796	796	796	0
657	20241104	092200	1323551	796	796	796	796	0
658	20241104	092100	1323551	796	796	796	796	1
659	20241104	092000	1322755	799	799	799	799	0
660	20241104	091900	1322755	799	799	799	799	0
661	20241104	091800	1322755	799	799	799	799	52
662	20241104	091700	1281207	799	799	799	799	450
663	20241104	091600	921657	799	799	799	799	1
664	20241104	091500	920858	798	798	798	798	0
665	20241104	091400	920858	798	798	798	798	0
666	20241104	091300	920858	798	798	798	798	50
667	20241104	091200	880958	798	798	798	798	0
668	20241104	091100	880958	798	798	798	798	0
669	20241104	091000	880958	798	798	798	798	0
670	20241104	090900	880958	798	798	798	798	0
671	20241104	090800	880958	798	798	798	798	10
672	20241104	090700	872978	798	798	798	798	20
673	20241104	090600	857018	795	795	795	795	0
674	20241104	090500	857018	795	795	795	795	1076
675	20241104	090400	1598	799	799	799	799	0
676	20241104	090300	1598	799	799	799	799	0
677	20241104	090200	1598	799	799	799	799	0
678	20241104	090100	1598	799	799	799	799	0
679	20241104	090000	1598	799	799	799	799	2