KissMeData/090150/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	195800	34005231	894	894	894	894	831
3	20241106	195700	34005231	894	894	894	894	0
4	20241106	195600	34005231	894	894	894	894	0
5	20241106	195500	34005231	894	894	894	894	0
6	20241106	195400	34005231	894	894	894	894	0
7	20241106	195300	34005231	894	894	894	894	0
8	20241106	195200	34005231	894	894	894	894	0
9	20241106	195100	34005231	894	894	894	894	0
10	20241106	195000	34005231	894	894	894	894	0
11	20241106	194900	34005231	894	894	894	894	0
12	20241106	194800	34005231	894	894	894	894	0
13	20241106	194700	34005231	894	894	894	894	0
14	20241106	194600	34005231	894	894	894	894	0
15	20241106	194500	34005231	894	894	894	894	0
16	20241106	194400	34005231	894	894	894	894	0
17	20241106	194300	34005231	894	894	894	894	0
18	20241106	194200	34005231	894	894	894	894	0
19	20241106	194100	34005231	894	894	894	894	0
20	20241106	194000	34005231	894	894	894	894	0
21	20241106	193900	34005231	894	894	894	894	0
22	20241106	193800	34005231	894	894	894	894	0
23	20241106	193700	34005231	894	894	894	894	0
24	20241106	193600	34005231	894	894	894	894	0
25	20241106	193500	34005231	894	894	894	894	0
26	20241106	193400	34005231	894	894	894	894	0
27	20241106	193300	34005231	894	894	894	894	0
28	20241106	193200	34005231	894	894	894	894	0
29	20241106	193100	34005231	894	894	894	894	0
30	20241106	193000	34005231	894	894	894	894	0
31	20241106	192900	34005231	894	894	894	894	0
32	20241106	192800	34005231	894	894	894	894	831
33	20241106	192700	34005231	894	894	894	894	0
34	20241106	192600	34005231	894	894	894	894	0
35	20241106	192500	34005231	894	894	894	894	0
36	20241106	192400	34005231	894	894	894	894	0
37	20241106	192300	34005231	894	894	894	894	0
38	20241106	192200	34005231	894	894	894	894	0
39	20241106	192100	34005231	894	894	894	894	0
40	20241106	192000	34005231	894	894	894	894	0
41	20241106	191900	34005231	894	894	894	894	0
42	20241106	191800	34005231	894	894	894	894	0
43	20241106	191700	34005231	894	894	894	894	0
44	20241106	191600	34005231	894	894	894	894	0
45	20241106	191500	34005231	894	894	894	894	0
46	20241106	191400	34005231	894	894	894	894	0
47	20241106	191300	34005231	894	894	894	894	0
48	20241106	191200	34005231	894	894	894	894	0
49	20241106	191100	34005231	894	894	894	894	0
50	20241106	191000	34005231	894	894	894	894	0
51	20241106	190900	34005231	894	894	894	894	0
52	20241106	190800	34005231	894	894	894	894	0
53	20241106	190700	34005231	894	894	894	894	0
54	20241106	190600	34005231	894	894	894	894	0
55	20241106	190500	34005231	894	894	894	894	0
56	20241106	190400	34005231	894	894	894	894	0
57	20241106	190300	34005231	894	894	894	894	0
58	20241106	190200	34005231	894	894	894	894	0
59	20241106	190100	34005231	894	894	894	894	0
60	20241106	190000	34005231	894	894	894	894	0
61	20241106	185900	34005231	894	894	894	894	0
62	20241106	185800	34005231	894	894	894	894	831
63	20241106	185700	34005231	894	894	894	894	0
64	20241106	185600	34005231	894	894	894	894	0
65	20241106	185500	34005231	894	894	894	894	0
66	20241106	185400	34005231	894	894	894	894	0
67	20241106	185300	34005231	894	894	894	894	0
68	20241106	185200	34005231	894	894	894	894	0
69	20241106	185100	34005231	894	894	894	894	0
70	20241106	185000	34005231	894	894	894	894	0
71	20241106	184900	34005231	894	894	894	894	0
72	20241106	184800	34005231	894	894	894	894	0
73	20241106	184700	34005231	894	894	894	894	0
74	20241106	184600	34005231	894	894	894	894	0
75	20241106	184500	34005231	894	894	894	894	0
76	20241106	184400	34005231	894	894	894	894	0
77	20241106	184300	34005231	894	894	894	894	0
78	20241106	184200	34005231	894	894	894	894	0
79	20241106	184100	34005231	894	894	894	894	0
80	20241106	184000	34005231	894	894	894	894	0
81	20241106	183900	34005231	894	894	894	894	0
82	20241106	183800	34005231	894	894	894	894	0
83	20241106	183700	34005231	894	894	894	894	0
84	20241106	183600	34005231	894	894	894	894	0
85	20241106	183500	34005231	894	894	894	894	0
86	20241106	183400	34005231	894	894	894	894	0
87	20241106	183300	34005231	894	894	894	894	0
88	20241106	183200	34005231	894	894	894	894	0
89	20241106	183100	34005231	894	894	894	894	0
90	20241106	183000	34005231	894	894	894	894	0
91	20241106	182900	34005231	894	894	894	894	0
92	20241106	182800	34005231	894	894	894	894	831
93	20241106	182700	34005231	894	894	894	894	0
94	20241106	182600	34005231	894	894	894	894	0
95	20241106	182500	34005231	894	894	894	894	0
96	20241106	182400	34005231	894	894	894	894	0
97	20241106	182300	34005231	894	894	894	894	0
98	20241106	182200	34005231	894	894	894	894	0
99	20241106	182100	34005231	894	894	894	894	0
100	20241106	182000	34005231	894	894	894	894	0
101	20241106	181900	34005231	894	894	894	894	0
102	20241106	181800	34005231	894	894	894	894	0
103	20241106	181700	34005231	894	894	894	894	0
104	20241106	181600	34005231	894	894	894	894	0
105	20241106	181500	34005231	894	894	894	894	0
106	20241106	181400	34005231	894	894	894	894	0
107	20241106	181300	34005231	894	894	894	894	0
108	20241106	181200	34005231	894	894	894	894	0
109	20241106	181100	34005231	894	894	894	894	0
110	20241106	181000	34005231	894	894	894	894	0
111	20241106	180900	34005231	894	894	894	894	0
112	20241106	180800	34005231	894	894	894	894	0
113	20241106	180700	34005231	894	894	894	894	0
114	20241106	180600	34005231	894	894	894	894	0
115	20241106	180500	34005231	894	894	894	894	0
116	20241106	180400	34005231	894	894	894	894	0
117	20241106	180300	34005231	894	894	894	894	0
118	20241106	180200	34005231	894	894	894	894	0
119	20241106	180100	34005231	894	894	894	894	0
120	20241106	180000	34005231	894	894	894	894	0
121	20241106	175900	34005231	894	894	894	894	0
122	20241106	175800	34005231	894	894	894	894	831
123	20241106	175700	34005231	894	894	894	894	0
124	20241106	175600	34005231	894	894	894	894	0
125	20241106	175500	34005231	894	894	894	894	0
126	20241106	175400	34005231	894	894	894	894	0
127	20241106	175300	34005231	894	894	894	894	0
128	20241106	175200	34005231	894	894	894	894	0
129	20241106	175100	34005231	894	894	894	894	0
130	20241106	175000	34005231	894	894	894	894	0
131	20241106	174900	34005231	894	894	894	894	0
132	20241106	174800	34005231	894	894	894	894	0
133	20241106	174700	34005231	894	894	894	894	0
134	20241106	174600	34005231	894	894	894	894	0
135	20241106	174500	34005231	894	894	894	894	0
136	20241106	174400	34005231	894	894	894	894	0
137	20241106	174300	34005231	894	894	894	894	0
138	20241106	174200	34005231	894	894	894	894	0
139	20241106	174100	34005231	894	894	894	894	0
140	20241106	174000	34005231	894	894	894	894	0
141	20241106	173900	34005231	894	894	894	894	0
142	20241106	173800	34005231	894	894	894	894	0
143	20241106	173700	34005231	894	894	894	894	0
144	20241106	173600	34005231	894	894	894	894	0
145	20241106	173500	34005231	894	894	894	894	0
146	20241106	173400	34005231	894	894	894	894	0
147	20241106	173300	34005231	894	894	894	894	0
148	20241106	173200	34005231	894	894	894	894	0
149	20241106	173100	34005231	894	894	894	894	0
150	20241106	173000	34005231	894	894	894	894	0
151	20241106	172900	34005231	894	894	894	894	0
152	20241106	172800	34005231	894	894	894	894	831
153	20241106	172700	34005231	894	894	894	894	0
154	20241106	172600	34005231	894	894	894	894	0
155	20241106	172500	34005231	894	894	894	894	0
156	20241106	172400	34005231	894	894	894	894	0
157	20241106	172300	34005231	894	894	894	894	0
158	20241106	172200	34005231	894	894	894	894	0
159	20241106	172100	34005231	894	894	894	894	0
160	20241106	172000	34005231	894	894	894	894	0
161	20241106	171900	34005231	894	894	894	894	0
162	20241106	171800	34005231	894	894	894	894	0
163	20241106	171700	34005231	894	894	894	894	0
164	20241106	171600	34005231	894	894	894	894	0
165	20241106	171500	34005231	894	894	894	894	0
166	20241106	171400	34005231	894	894	894	894	0
167	20241106	171300	34005231	894	894	894	894	0
168	20241106	171200	34005231	894	894	894	894	0
169	20241106	171100	34005231	894	894	894	894	0
170	20241106	171000	34005231	894	894	894	894	0
171	20241106	170900	34005231	894	894	894	894	0
172	20241106	170800	34005231	894	894	894	894	0
173	20241106	170700	34005231	894	894	894	894	0
174	20241106	170600	34005231	894	894	894	894	0
175	20241106	170500	34005231	894	894	894	894	0
176	20241106	170400	34005231	894	894	894	894	0
177	20241106	170300	34005231	894	894	894	894	0
178	20241106	170200	34005231	894	894	894	894	0
179	20241106	170100	34005231	894	894	894	894	0
180	20241106	170000	34005231	894	894	894	894	0
181	20241106	165900	34005231	894	894	894	894	0
182	20241106	165800	34005231	894	894	894	894	831
183	20241106	165700	34005231	894	894	894	894	0
184	20241106	165600	34005231	894	894	894	894	0
185	20241106	165500	34005231	894	894	894	894	0
186	20241106	165400	34005231	894	894	894	894	0
187	20241106	165300	34005231	894	894	894	894	0
188	20241106	165200	34005231	894	894	894	894	0
189	20241106	165100	34005231	894	894	894	894	0
190	20241106	165000	34005231	894	894	894	894	0
191	20241106	164900	34005231	894	894	894	894	0
192	20241106	164800	34005231	894	894	894	894	0
193	20241106	164700	34005231	894	894	894	894	0
194	20241106	164600	34005231	894	894	894	894	0
195	20241106	164500	34005231	894	894	894	894	0
196	20241106	164400	34005231	894	894	894	894	0
197	20241106	164300	34005231	894	894	894	894	0
198	20241106	164200	34005231	894	894	894	894	0
199	20241106	164100	34005231	894	894	894	894	0
200	20241106	164000	34005231	894	894	894	894	0
201	20241106	163900	34005231	894	894	894	894	0
202	20241106	163800	34005231	894	894	894	894	0
203	20241106	163700	34005231	894	894	894	894	0
204	20241106	163600	34005231	894	894	894	894	0
205	20241106	163500	34005231	894	894	894	894	0
206	20241106	163400	34005231	894	894	894	894	0
207	20241106	163300	34005231	894	894	894	894	0
208	20241106	163200	34005231	894	894	894	894	0
209	20241106	163100	34005231	894	894	894	894	0
210	20241106	163000	34005231	894	894	894	894	0
211	20241106	162900	34005231	894	894	894	894	0
212	20241106	162800	34005231	894	894	894	894	831
213	20241106	162700	34005231	894	894	894	894	0
214	20241106	162600	34005231	894	894	894	894	0
215	20241106	162500	34005231	894	894	894	894	0
216	20241106	162400	34005231	894	894	894	894	0
217	20241106	162300	34005231	894	894	894	894	0
218	20241106	162200	34005231	894	894	894	894	0
219	20241106	162100	34005231	894	894	894	894	0
220	20241106	162000	34005231	894	894	894	894	0
221	20241106	161900	34005231	894	894	894	894	0
222	20241106	161800	34005231	894	894	894	894	0
223	20241106	161700	34005231	894	894	894	894	0
224	20241106	161600	34005231	894	894	894	894	0
225	20241106	161500	34005231	894	894	894	894	0
226	20241106	161400	34005231	894	894	894	894	0
227	20241106	161300	34005231	894	894	894	894	0
228	20241106	161200	34005231	894	894	894	894	0
229	20241106	161100	34005231	894	894	894	894	0
230	20241106	161000	34005231	894	894	894	894	0
231	20241106	160900	34005231	894	894	894	894	0
232	20241106	160800	34005231	894	894	894	894	0
233	20241106	160700	34005231	894	894	894	894	0
234	20241106	160600	34005231	894	894	894	894	0
235	20241106	160500	34005231	894	894	894	894	0
236	20241106	160400	34005231	894	894	894	894	0
237	20241106	160300	34005231	894	894	894	894	0
238	20241106	160200	34005231	894	894	894	894	0
239	20241106	160100	34005231	894	894	894	894	0
240	20241106	160000	34005231	894	894	894	894	0
241	20241106	155900	34005231	894	894	894	894	0
242	20241106	155800	34005231	894	894	894	894	831
243	20241106	155700	34005231	894	894	894	894	0
244	20241106	155600	34005231	894	894	894	894	0
245	20241106	155500	34005231	894	894	894	894	0
246	20241106	155400	34005231	894	894	894	894	0
247	20241106	155300	34005231	894	894	894	894	0
248	20241106	155200	34005231	894	894	894	894	0
249	20241106	155100	34005231	894	894	894	894	0
250	20241106	155000	34005231	894	894	894	894	0
251	20241106	154900	34005231	894	894	894	894	0
252	20241106	154800	34005231	894	894	894	894	0
253	20241106	154700	34005231	894	894	894	894	0
254	20241106	154600	34005231	894	894	894	894	0
255	20241106	154500	34005231	894	894	894	894	0
256	20241106	154400	34005231	894	894	894	894	0
257	20241106	154300	34005231	894	894	894	894	0
258	20241106	154200	34005231	894	894	894	894	0
259	20241106	154100	34005231	894	894	894	894	0
260	20241106	154000	34005231	894	894	894	894	0
261	20241106	153900	34005231	894	894	894	894	0
262	20241106	153800	34005231	894	894	894	894	0
263	20241106	153700	34005231	894	894	894	894	0
264	20241106	153600	34005231	894	894	894	894	0
265	20241106	153500	34005231	894	894	894	894	0
266	20241106	153400	34005231	894	894	894	894	0
267	20241106	153300	34005231	894	894	894	894	0
268	20241106	153200	34005231	894	894	894	894	0
269	20241106	153100	34005231	894	894	894	894	0
270	20241106	153000	34005231	894	894	894	894	831
271	20241106	152900	33262317	901	901	901	901	0
272	20241106	152800	33262317	901	901	901	901	0
273	20241106	152700	33262317	901	901	901	901	0
274	20241106	152600	33262317	901	901	901	901	0
275	20241106	152500	33262317	901	901	901	901	0
276	20241106	152400	33262317	901	901	901	901	0
277	20241106	152300	33262317	901	901	901	901	0
278	20241106	152200	33262317	901	901	901	901	0
279	20241106	152100	33262317	901	901	901	901	0
280	20241106	152000	33262317	901	901	901	901	0
281	20241106	151900	33262317	901	901	901	901	0
282	20241106	151800	33262317	901	901	901	901	0
283	20241106	151700	33262317	901	900	901	900	12
284	20241106	151600	33251507	902	902	902	902	0
285	20241106	151500	33251507	902	902	902	902	0
286	20241106	151400	33251507	902	902	902	902	0
287	20241106	151300	33251507	902	902	902	902	0
288	20241106	151200	33251507	902	902	902	902	0
289	20241106	151100	33251507	902	902	902	902	0
290	20241106	151000	33251507	902	902	902	902	0
291	20241106	150900	33251507	902	902	902	902	0
292	20241106	150800	33251507	902	902	902	902	0
293	20241106	150700	33251507	902	902	902	902	0
294	20241106	150600	33251507	902	902	902	902	0
295	20241106	150500	33251507	902	902	902	902	0
296	20241106	150400	33251507	902	902	902	902	13
297	20241106	150300	33239781	902	893	902	893	66
298	20241106	150200	33180456	893	900	900	891	20
299	20241106	150100	33162598	902	902	902	902	0
300	20241106	150000	33162598	902	902	902	902	98
301	20241106	145900	33074202	902	902	902	902	0
302	20241106	145800	33074202	902	902	902	902	88
303	20241106	145700	32994826	902	901	902	901	31
304	20241106	145600	32966894	901	901	901	901	99
305	20241106	145500	32877695	901	900	901	900	72
306	20241106	145400	32812824	891	901	902	891	14
307	20241106	145300	32800228	902	902	902	902	0
308	20241106	145200	32800228	902	902	902	902	1
309	20241106	145100	32799326	902	901	902	901	23
310	20241106	145000	32778600	902	901	902	901	61
311	20241106	144900	32723631	901	901	902	901	104
312	20241106	144800	32629907	901	901	902	899	2301
313	20241106	144700	30561126	901	901	902	901	110
314	20241106	144600	30462010	901	901	902	901	123
315	20241106	144500	30351166	901	901	902	901	126
316	20241106	144400	30237612	901	901	901	901	21
317	20241106	144300	30218691	901	901	901	901	0
318	20241106	144200	30218691	901	901	901	901	0
319	20241106	144100	30218691	901	901	901	901	0
320	20241106	144000	30218691	901	901	901	901	0
321	20241106	143900	30218691	901	901	901	901	0
322	20241106	143800	30218691	901	901	901	901	1
323	20241106	143700	30217790	901	901	901	901	1
324	20241106	143600	30216889	903	903	903	903	0
325	20241106	143500	30216889	903	903	903	903	1
326	20241106	143400	30215986	903	903	903	900	34
327	20241106	143300	30185302	903	902	903	900	230
328	20241106	143200	29977959	902	902	902	902	11
329	20241106	143100	29968037	903	903	904	903	58
330	20241106	143000	29915653	904	904	904	904	0
331	20241106	142900	29915653	904	904	904	904	0
332	20241106	142800	29915653	904	900	904	900	208
333	20241106	142700	29728336	903	903	903	903	5
334	20241106	142600	29723821	903	899	903	899	740
335	20241106	142500	29058404	899	898	899	898	780
336	20241106	142400	28357911	898	892	898	892	1181
337	20241106	142300	27302593	892	892	892	892	53
338	20241106	142200	27255317	892	892	892	892	60
339	20241106	142100	27201797	892	892	892	892	30
340	20241106	142000	27175037	892	892	892	892	90
341	20241106	141900	27094757	892	888	892	888	395
342	20241106	141800	26743259	890	890	890	890	0
343	20241106	141700	26743259	890	890	890	890	0
344	20241106	141600	26743259	890	890	890	890	0
345	20241106	141500	26743259	890	890	890	890	0
346	20241106	141400	26743259	890	890	890	890	0
347	20241106	141300	26743259	890	890	890	890	0
348	20241106	141200	26743259	890	890	890	890	20
349	20241106	141100	26725459	892	892	892	892	0
350	20241106	141000	26725459	892	892	892	892	0
351	20241106	140900	26725459	892	892	892	892	0
352	20241106	140800	26725459	892	892	892	892	0
353	20241106	140700	26725459	892	892	892	892	0
354	20241106	140600	26725459	892	892	892	892	0
355	20241106	140500	26725459	892	892	892	892	61
356	20241106	140400	26671047	888	888	888	888	10
357	20241106	140300	26662167	892	892	892	892	0
358	20241106	140200	26662167	892	892	892	892	0
359	20241106	140100	26662167	892	892	892	892	0
360	20241106	140000	26662167	892	892	892	892	0
361	20241106	135900	26662167	892	892	892	892	0
362	20241106	135800	26662167	892	889	892	889	124
363	20241106	135700	26551689	887	887	887	887	0
364	20241106	135600	26551689	887	891	891	887	2001
365	20241106	135500	24776778	890	890	890	890	0
366	20241106	135400	24776778	890	890	890	890	0
367	20241106	135300	24776778	890	890	890	890	0
368	20241106	135200	24776778	890	890	890	890	0
369	20241106	135100	24776778	890	890	890	890	1
370	20241106	135000	24775888	886	886	886	886	0
371	20241106	134900	24775888	886	887	887	886	1000
372	20241106	134800	23889848	891	891	891	891	28
373	20241106	134700	23864900	887	887	887	887	50
374	20241106	134600	23820550	887	887	887	887	1
375	20241106	134500	23819663	887	887	887	887	11
376	20241106	134400	23809906	892	892	892	892	0
377	20241106	134300	23809906	892	892	892	892	0
378	20241106	134200	23809906	892	892	892	892	0
379	20241106	134100	23809906	892	892	892	892	0
380	20241106	134000	23809906	892	892	892	892	0
381	20241106	133900	23809906	892	892	892	892	0
382	20241106	133800	23809906	892	892	892	892	0
383	20241106	133700	23809906	892	892	892	892	0
384	20241106	133600	23809906	892	892	892	892	0
385	20241106	133500	23809906	892	892	892	892	0
386	20241106	133400	23809906	892	888	892	887	403
387	20241106	133300	23452319	889	889	889	889	0
388	20241106	133200	23452319	889	889	889	889	0
389	20241106	133100	23452319	889	889	889	889	25
390	20241106	133000	23430094	890	890	890	890	0
391	20241106	132900	23430094	890	890	890	890	0
392	20241106	132800	23430094	890	891	891	890	122
393	20241106	132700	23321504	891	891	891	891	1
394	20241106	132600	23320613	892	892	892	892	0
395	20241106	132500	23320613	892	892	892	892	0
396	20241106	132400	23320613	892	892	892	892	53
397	20241106	132300	23273337	892	892	892	892	0
398	20241106	132200	23273337	892	892	892	892	0
399	20241106	132100	23273337	892	892	892	892	0
400	20241106	132000	23273337	892	892	892	892	0
401	20241106	131900	23273337	892	892	892	892	0
402	20241106	131800	23273337	892	892	892	892	60
403	20241106	131700	23219817	892	892	892	892	20
404	20241106	131600	23201977	892	892	892	892	0
405	20241106	131500	23201977	892	892	892	892	0
406	20241106	131400	23201977	892	892	892	892	0
407	20241106	131300	23201977	892	892	892	892	0
408	20241106	131200	23201977	892	892	892	892	40
409	20241106	131100	23166297	892	892	892	892	0
410	20241106	131000	23166297	892	892	892	892	0
411	20241106	130900	23166297	892	892	892	892	0
412	20241106	130800	23166297	892	892	892	892	2
413	20241106	130700	23164513	892	892	892	892	30
414	20241106	130600	23137753	892	892	892	892	0
415	20241106	130500	23137753	892	892	892	892	0
416	20241106	130400	23137753	892	892	892	892	0
417	20241106	130300	23137753	892	892	892	892	0
418	20241106	130200	23137753	892	892	892	892	0
419	20241106	130100	23137753	892	892	892	892	0
420	20241106	130000	23137753	892	887	892	886	6001
421	20241106	125900	17820557	887	888	888	887	276
422	20241106	125800	17575715	889	889	889	889	205
423	20241106	125700	17393470	890	895	895	890	1108
424	20241106	125600	16407345	890	892	892	890	1000
425	20241106	125500	15516716	899	899	899	899	0
426	20241106	125400	15516716	899	899	899	899	0
427	20241106	125300	15516716	899	899	899	899	1
428	20241106	125200	15515817	898	898	898	898	0
429	20241106	125100	15515817	898	898	898	898	0
430	20241106	125000	15515817	898	898	898	898	1000
431	20241106	124900	14617817	899	899	899	899	0
432	20241106	124800	14617817	899	899	899	899	0
433	20241106	124700	14617817	899	899	899	899	0
434	20241106	124600	14617817	899	899	899	899	0
435	20241106	124500	14617817	899	899	899	899	0
436	20241106	124400	14617817	899	899	899	899	0
437	20241106	124300	14617817	899	899	899	899	0
438	20241106	124200	14617817	899	899	899	899	0
439	20241106	124100	14617817	899	899	899	899	0
440	20241106	124000	14617817	899	899	899	899	0
441	20241106	123900	14617817	899	899	899	899	0
442	20241106	123800	14617817	899	899	899	899	0
443	20241106	123700	14617817	899	899	899	899	0
444	20241106	123600	14617817	899	899	899	899	1
445	20241106	123500	14616918	890	890	890	890	0
446	20241106	123400	14616918	890	890	890	890	0
447	20241106	123300	14616918	890	899	899	890	1882
448	20241106	123200	12941834	895	895	895	895	312
449	20241106	123100	12662594	896	896	896	896	36
450	20241106	123000	12630338	896	897	897	896	15
451	20241106	122900	12616886	898	898	898	898	177
452	20241106	122800	12457940	900	900	900	900	0
453	20241106	122700	12457940	900	900	900	900	0
454	20241106	122600	12457940	900	900	900	900	0
455	20241106	122500	12457940	900	900	900	900	0
456	20241106	122400	12457940	900	900	900	900	0
457	20241106	122300	12457940	900	900	900	900	0
458	20241106	122200	12457940	900	900	900	900	0
459	20241106	122100	12457940	900	900	900	898	15
460	20241106	122000	12444442	900	900	900	900	0
461	20241106	121900	12444442	900	898	900	898	50
462	20241106	121800	12399534	899	899	899	899	0
463	20241106	121700	12399534	899	899	899	899	0
464	20241106	121600	12399534	899	899	899	899	433
465	20241106	121500	12010267	900	900	900	900	0
466	20241106	121400	12010267	900	900	900	900	0
467	20241106	121300	12010267	900	900	900	900	0
468	20241106	121200	12010267	900	900	900	900	0
469	20241106	121100	12010267	900	900	900	900	1
470	20241106	121000	12009367	900	900	900	900	1
471	20241106	120900	12008467	900	900	900	900	0
472	20241106	120800	12008467	900	900	900	900	18
473	20241106	120700	11992267	903	903	903	903	0
474	20241106	120600	11992267	903	903	903	903	0
475	20241106	120500	11992267	903	900	903	900	41
476	20241106	120400	11955274	901	901	901	901	5
477	20241106	120300	11950769	901	901	901	901	60
478	20241106	120200	11896709	901	901	901	901	0
479	20241106	120100	11896709	901	901	901	901	1
480	20241106	120000	11895808	905	905	905	905	0
481	20241106	115900	11895808	905	905	905	905	0
482	20241106	115800	11895808	905	905	905	905	0
483	20241106	115700	11895808	905	905	905	905	0
484	20241106	115600	11895808	905	905	905	905	0
485	20241106	115500	11895808	905	905	905	905	0
486	20241106	115400	11895808	905	905	905	905	0
487	20241106	115300	11895808	905	905	905	905	0
488	20241106	115200	11895808	905	905	905	905	0
489	20241106	115100	11895808	905	905	905	905	0
490	20241106	115000	11895808	905	905	905	905	0
491	20241106	114900	11895808	905	905	905	905	0
492	20241106	114800	11895808	905	905	905	905	0
493	20241106	114700	11895808	905	905	905	905	0
494	20241106	114600	11895808	905	905	905	905	0
495	20241106	114500	11895808	905	905	905	905	0
496	20241106	114400	11895808	905	905	905	905	0
497	20241106	114300	11895808	905	905	905	905	0
498	20241106	114200	11895808	905	905	905	905	0
499	20241106	114100	11895808	905	905	905	905	0
500	20241106	114000	11895808	905	905	905	905	0
501	20241106	113900	11895808	905	905	905	905	0
502	20241106	113800	11895808	905	905	905	905	0
503	20241106	113700	11895808	905	905	905	905	1
504	20241106	113600	11894903	905	905	905	905	0
505	20241106	113500	11894903	905	905	905	905	0
506	20241106	113400	11894903	905	905	905	905	0
507	20241106	113300	11894903	905	905	905	905	0
508	20241106	113200	11894903	905	905	905	905	0
509	20241106	113100	11894903	905	905	905	905	0
510	20241106	113000	11894903	905	905	905	905	0
511	20241106	112900	11894903	905	905	905	905	1
512	20241106	112800	11893998	905	905	905	905	0
513	20241106	112700	11893998	905	905	905	905	0
514	20241106	112600	11893998	905	905	905	905	0
515	20241106	112500	11893998	905	905	905	905	0
516	20241106	112400	11893998	905	905	905	905	0
517	20241106	112300	11893998	905	905	905	905	0
518	20241106	112200	11893998	905	905	905	905	0
519	20241106	112100	11893998	905	905	905	905	0
520	20241106	112000	11893998	905	905	905	905	0
521	20241106	111900	11893998	905	905	905	905	100
522	20241106	111800	11803498	905	905	905	905	2
523	20241106	111700	11801688	907	907	907	907	0
524	20241106	111600	11801688	907	907	907	907	0
525	20241106	111500	11801688	907	907	907	907	0
526	20241106	111400	11801688	907	907	907	907	0
527	20241106	111300	11801688	907	907	907	907	0
528	20241106	111200	11801688	907	907	907	907	0
529	20241106	111100	11801688	907	907	907	907	0
530	20241106	111000	11801688	907	907	907	907	0
531	20241106	110900	11801688	907	907	907	907	0
532	20241106	110800	11801688	907	907	907	907	0
533	20241106	110700	11801688	907	907	907	907	0
534	20241106	110600	11801688	907	907	907	907	0
535	20241106	110500	11801688	907	907	907	907	0
536	20241106	110400	11801688	907	907	907	907	0
537	20241106	110300	11801688	907	907	907	907	0
538	20241106	110200	11801688	907	907	907	907	0
539	20241106	110100	11801688	907	907	907	907	0
540	20241106	110000	11801688	907	907	907	907	0
541	20241106	105900	11801688	907	907	907	907	0
542	20241106	105800	11801688	907	907	907	907	0
543	20241106	105700	11801688	907	907	907	907	0
544	20241106	105600	11801688	907	907	907	907	0
545	20241106	105500	11801688	907	907	907	907	0
546	20241106	105400	11801688	907	907	907	907	0
547	20241106	105300	11801688	907	907	907	907	0
548	20241106	105200	11801688	907	907	907	907	0
549	20241106	105100	11801688	907	907	907	907	0
550	20241106	105000	11801688	907	907	907	907	0
551	20241106	104900	11801688	907	907	907	907	0
552	20241106	104800	11801688	907	907	907	907	0
553	20241106	104700	11801688	907	907	907	907	0
554	20241106	104600	11801688	907	907	907	907	0
555	20241106	104500	11801688	907	907	907	907	0
556	20241106	104400	11801688	907	907	907	907	0
557	20241106	104300	11801688	907	907	907	907	0
558	20241106	104200	11801688	907	907	907	907	0
559	20241106	104100	11801688	907	907	907	907	0
560	20241106	104000	11801688	907	907	907	907	0
561	20241106	103900	11801688	907	907	907	907	4
562	20241106	103800	11798060	902	903	903	902	101
563	20241106	103700	11706957	907	907	907	907	0
564	20241106	103600	11706957	907	907	907	907	0
565	20241106	103500	11706957	907	907	907	907	0
566	20241106	103400	11706957	907	907	907	907	0
567	20241106	103300	11706957	907	907	907	907	0
568	20241106	103200	11706957	907	907	907	907	0
569	20241106	103100	11706957	907	907	907	907	0
570	20241106	103000	11706957	907	907	907	907	14
571	20241106	102900	11694259	907	907	907	907	0
572	20241106	102800	11694259	907	907	907	907	0
573	20241106	102700	11694259	907	907	907	907	0
574	20241106	102600	11694259	907	907	907	907	0
575	20241106	102500	11694259	907	907	907	907	0
576	20241106	102400	11694259	907	907	907	907	0
577	20241106	102300	11694259	907	907	907	907	0
578	20241106	102200	11694259	907	907	907	907	1
579	20241106	102100	11693352	907	904	907	904	2369
580	20241106	102000	9551764	904	904	904	904	0
581	20241106	101900	9551764	904	904	904	904	30
582	20241106	101800	9524644	904	904	904	904	0
583	20241106	101700	9524644	904	904	904	904	0
584	20241106	101600	9524644	904	904	904	904	0
585	20241106	101500	9524644	904	904	904	904	0
586	20241106	101400	9524644	904	904	904	904	0
587	20241106	101300	9524644	904	904	904	904	6
588	20241106	101200	9519220	899	904	904	899	900
589	20241106	101100	8707580	904	904	904	904	100
590	20241106	101000	8617180	904	904	904	904	0
591	20241106	100900	8617180	904	904	904	904	0
592	20241106	100800	8617180	904	904	904	904	4
593	20241106	100700	8613564	903	903	903	903	106
594	20241106	100600	8517846	904	904	904	904	100
595	20241106	100500	8427446	904	904	904	904	0
596	20241106	100400	8427446	904	904	904	904	0
597	20241106	100300	8427446	904	904	904	904	0
598	20241106	100200	8427446	904	904	904	904	0
599	20241106	100100	8427446	904	904	904	904	0
600	20241106	100000	8427446	904	904	904	904	0
601	20241106	095900	8427446	904	904	904	904	0
602	20241106	095800	8427446	904	904	904	904	0
603	20241106	095700	8427446	904	904	904	904	0
604	20241106	095600	8427446	904	904	904	904	0
605	20241106	095500	8427446	904	904	904	904	0
606	20241106	095400	8427446	904	904	904	904	0
607	20241106	095300	8427446	904	904	904	904	0
608	20241106	095200	8427446	904	904	904	904	0
609	20241106	095100	8427446	904	904	904	904	0
610	20241106	095000	8427446	904	904	904	904	0
611	20241106	094900	8427446	904	904	904	904	0
612	20241106	094800	8427446	904	904	904	904	0
613	20241106	094700	8427446	904	904	904	904	0
614	20241106	094600	8427446	904	904	904	904	0
615	20241106	094500	8427446	904	904	904	904	0
616	20241106	094400	8427446	904	904	904	904	4
617	20241106	094300	8423830	903	903	903	903	400
618	20241106	094200	8062630	903	903	903	903	0
619	20241106	094100	8062630	903	903	903	903	12
620	20241106	094000	8051794	903	903	903	903	0
621	20241106	093900	8051794	903	903	903	903	0
622	20241106	093800	8051794	903	902	903	902	50
623	20241106	093700	8006690	903	907	907	903	176
624	20241106	093600	7847746	904	904	904	904	38
625	20241106	093500	7813394	907	907	907	907	0
626	20241106	093400	7813394	907	907	907	907	1
627	20241106	093300	7812487	904	907	907	904	5
628	20241106	093200	7807964	904	904	904	904	4
629	20241106	093100	7804348	907	907	907	907	8
630	20241106	093000	7797092	904	907	907	904	9
631	20241106	092900	7788941	904	904	904	904	4
632	20241106	092800	7785325	907	906	907	905	3500
633	20241106	092700	4617226	906	906	906	906	0
634	20241106	092600	4617226	906	907	907	906	39
635	20241106	092500	4581857	907	906	907	906	5
636	20241106	092400	4577326	907	907	907	907	4
637	20241106	092300	4573698	906	906	906	906	4
638	20241106	092200	4570074	908	907	908	906	18
639	20241106	092100	4553757	907	907	907	907	5
640	20241106	092000	4549222	908	906	908	906	63
641	20241106	091900	4492114	906	906	906	906	4
642	20241106	091800	4488490	908	908	908	908	29
643	20241106	091700	4462158	907	908	908	907	32
644	20241106	091600	4433106	907	907	907	907	24
645	20241106	091500	4411338	908	908	908	908	48
646	20241106	091400	4367754	907	908	908	907	33
647	20241106	091300	4337794	907	907	908	907	194
648	20241106	091200	4161811	907	907	907	907	4
649	20241106	091100	4158183	908	908	908	908	0
650	20241106	091000	4158183	908	908	908	906	42
651	20241106	090900	4120061	909	909	909	907	52
652	20241106	090800	4072801	909	909	909	909	0
653	20241106	090700	4072801	909	909	909	907	47
654	20241106	090600	4030086	909	907	909	907	44
655	20241106	090500	3990118	909	907	909	907	64
656	20241106	090400	3932020	907	908	909	907	251
657	20241106	090300	3704053	908	909	909	907	164
658	20241106	090200	3555175	909	904	909	904	1894
659	20241106	090100	1840779	903	904	904	902	44
660	20241106	090000	1801031	903	906	906	903	1990