KissMeData/044180/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	192500	47202688	484	484	484	484	824
3	20241105	192400	47202688	484	484	484	484	0
4	20241105	192300	47202688	484	484	484	484	0
5	20241105	192200	47202688	484	484	484	484	0
6	20241105	192100	47202688	484	484	484	484	0
7	20241105	192000	47202688	484	484	484	484	0
8	20241105	191900	47202688	484	484	484	484	0
9	20241105	191800	47202688	484	484	484	484	0
10	20241105	191700	47202688	484	484	484	484	0
11	20241105	191600	47202688	484	484	484	484	0
12	20241105	191500	47202688	484	484	484	484	0
13	20241105	191400	47202688	484	484	484	484	0
14	20241105	191300	47202688	484	484	484	484	0
15	20241105	191200	47202688	484	484	484	484	0
16	20241105	191100	47202688	484	484	484	484	0
17	20241105	191000	47202688	484	484	484	484	0
18	20241105	190900	47202688	484	484	484	484	0
19	20241105	190800	47202688	484	484	484	484	0
20	20241105	190700	47202688	484	484	484	484	0
21	20241105	190600	47202688	484	484	484	484	0
22	20241105	190500	47202688	484	484	484	484	0
23	20241105	190400	47202688	484	484	484	484	0
24	20241105	190300	47202688	484	484	484	484	0
25	20241105	190200	47202688	484	484	484	484	0
26	20241105	190100	47202688	484	484	484	484	0
27	20241105	190000	47202688	484	484	484	484	0
28	20241105	185900	47202688	484	484	484	484	0
29	20241105	185800	47202688	484	484	484	484	0
30	20241105	185700	47202688	484	484	484	484	0
31	20241105	185600	47202688	484	484	484	484	0
32	20241105	185500	47202688	484	484	484	484	824
33	20241105	185400	47202688	484	484	484	484	0
34	20241105	185300	47202688	484	484	484	484	0
35	20241105	185200	47202688	484	484	484	484	0
36	20241105	185100	47202688	484	484	484	484	0
37	20241105	185000	47202688	484	484	484	484	0
38	20241105	184900	47202688	484	484	484	484	0
39	20241105	184800	47202688	484	484	484	484	0
40	20241105	184700	47202688	484	484	484	484	0
41	20241105	184600	47202688	484	484	484	484	0
42	20241105	184500	47202688	484	484	484	484	0
43	20241105	184400	47202688	484	484	484	484	0
44	20241105	184300	47202688	484	484	484	484	0
45	20241105	184200	47202688	484	484	484	484	0
46	20241105	184100	47202688	484	484	484	484	0
47	20241105	184000	47202688	484	484	484	484	0
48	20241105	183900	47202688	484	484	484	484	0
49	20241105	183800	47202688	484	484	484	484	0
50	20241105	183700	47202688	484	484	484	484	0
51	20241105	183600	47202688	484	484	484	484	0
52	20241105	183500	47202688	484	484	484	484	0
53	20241105	183400	47202688	484	484	484	484	0
54	20241105	183300	47202688	484	484	484	484	0
55	20241105	183200	47202688	484	484	484	484	0
56	20241105	183100	47202688	484	484	484	484	0
57	20241105	183000	47202688	484	484	484	484	0
58	20241105	182900	47202688	484	484	484	484	0
59	20241105	182800	47202688	484	484	484	484	0
60	20241105	182700	47202688	484	484	484	484	0
61	20241105	182600	47202688	484	484	484	484	0
62	20241105	182500	47202688	484	484	484	484	824
63	20241105	182400	47202688	484	484	484	484	0
64	20241105	182300	47202688	484	484	484	484	0
65	20241105	182200	47202688	484	484	484	484	0
66	20241105	182100	47202688	484	484	484	484	0
67	20241105	182000	47202688	484	484	484	484	0
68	20241105	181900	47202688	484	484	484	484	0
69	20241105	181800	47202688	484	484	484	484	0
70	20241105	181700	47202688	484	484	484	484	0
71	20241105	181600	47202688	484	484	484	484	0
72	20241105	181500	47202688	484	484	484	484	0
73	20241105	181400	47202688	484	484	484	484	0
74	20241105	181300	47202688	484	484	484	484	0
75	20241105	181200	47202688	484	484	484	484	0
76	20241105	181100	47202688	484	484	484	484	0
77	20241105	181000	47202688	484	484	484	484	0
78	20241105	180900	47202688	484	484	484	484	0
79	20241105	180800	47202688	484	484	484	484	0
80	20241105	180700	47202688	484	484	484	484	0
81	20241105	180600	47202688	484	484	484	484	0
82	20241105	180500	47202688	484	484	484	484	0
83	20241105	180400	47202688	484	484	484	484	0
84	20241105	180300	47202688	484	484	484	484	0
85	20241105	180200	47202688	484	484	484	484	0
86	20241105	180100	47202688	484	484	484	484	0
87	20241105	180000	47202688	484	484	484	484	0
88	20241105	175900	47202688	484	484	484	484	0
89	20241105	175800	47202688	484	484	484	484	0
90	20241105	175700	47202688	484	484	484	484	0
91	20241105	175600	47202688	484	484	484	484	0
92	20241105	175500	47202688	484	484	484	484	824
93	20241105	175400	47202688	484	484	484	484	0
94	20241105	175300	47202688	484	484	484	484	0
95	20241105	175200	47202688	484	484	484	484	0
96	20241105	175100	47202688	484	484	484	484	0
97	20241105	175000	47202688	484	484	484	484	0
98	20241105	174900	47202688	484	484	484	484	0
99	20241105	174800	47202688	484	484	484	484	0
100	20241105	174700	47202688	484	484	484	484	0
101	20241105	174600	47202688	484	484	484	484	0
102	20241105	174500	47202688	484	484	484	484	0
103	20241105	174400	47202688	484	484	484	484	0
104	20241105	174300	47202688	484	484	484	484	0
105	20241105	174200	47202688	484	484	484	484	0
106	20241105	174100	47202688	484	484	484	484	0
107	20241105	174000	47202688	484	484	484	484	0
108	20241105	173900	47202688	484	484	484	484	0
109	20241105	173800	47202688	484	484	484	484	0
110	20241105	173700	47202688	484	484	484	484	0
111	20241105	173600	47202688	484	484	484	484	0
112	20241105	173500	47202688	484	484	484	484	0
113	20241105	173400	47202688	484	484	484	484	0
114	20241105	173300	47202688	484	484	484	484	0
115	20241105	173200	47202688	484	484	484	484	0
116	20241105	173100	47202688	484	484	484	484	0
117	20241105	173000	47202688	484	484	484	484	0
118	20241105	172900	47202688	484	484	484	484	0
119	20241105	172800	47202688	484	484	484	484	0
120	20241105	172700	47202688	484	484	484	484	0
121	20241105	172600	47202688	484	484	484	484	0
122	20241105	172500	47202688	484	484	484	484	824
123	20241105	172400	47202688	484	484	484	484	0
124	20241105	172300	47202688	484	484	484	484	0
125	20241105	172200	47202688	484	484	484	484	0
126	20241105	172100	47202688	484	484	484	484	0
127	20241105	172000	47202688	484	484	484	484	0
128	20241105	171900	47202688	484	484	484	484	0
129	20241105	171800	47202688	484	484	484	484	0
130	20241105	171700	47202688	484	484	484	484	0
131	20241105	171600	47202688	484	484	484	484	0
132	20241105	171500	47202688	484	484	484	484	0
133	20241105	171400	47202688	484	484	484	484	0
134	20241105	171300	47202688	484	484	484	484	0
135	20241105	171200	47202688	484	484	484	484	0
136	20241105	171100	47202688	484	484	484	484	0
137	20241105	171000	47202688	484	484	484	484	0
138	20241105	170900	47202688	484	484	484	484	0
139	20241105	170800	47202688	484	484	484	484	0
140	20241105	170700	47202688	484	484	484	484	0
141	20241105	170600	47202688	484	484	484	484	0
142	20241105	170500	47202688	484	484	484	484	0
143	20241105	170400	47202688	484	484	484	484	0
144	20241105	170300	47202688	484	484	484	484	0
145	20241105	170200	47202688	484	484	484	484	0
146	20241105	170100	47202688	484	484	484	484	0
147	20241105	170000	47202688	484	484	484	484	0
148	20241105	165900	47202688	484	484	484	484	0
149	20241105	165800	47202688	484	484	484	484	0
150	20241105	165700	47202688	484	484	484	484	0
151	20241105	165600	47202688	484	484	484	484	0
152	20241105	165500	47202688	484	484	484	484	824
153	20241105	165400	47202688	484	484	484	484	0
154	20241105	165300	47202688	484	484	484	484	0
155	20241105	165200	47202688	484	484	484	484	0
156	20241105	165100	47202688	484	484	484	484	0
157	20241105	165000	47202688	484	484	484	484	0
158	20241105	164900	47202688	484	484	484	484	0
159	20241105	164800	47202688	484	484	484	484	0
160	20241105	164700	47202688	484	484	484	484	0
161	20241105	164600	47202688	484	484	484	484	0
162	20241105	164500	47202688	484	484	484	484	0
163	20241105	164400	47202688	484	484	484	484	0
164	20241105	164300	47202688	484	484	484	484	0
165	20241105	164200	47202688	484	484	484	484	0
166	20241105	164100	47202688	484	484	484	484	0
167	20241105	164000	47202688	484	484	484	484	0
168	20241105	163900	47202688	484	484	484	484	0
169	20241105	163800	47202688	484	484	484	484	0
170	20241105	163700	47202688	484	484	484	484	0
171	20241105	163600	47202688	484	484	484	484	0
172	20241105	163500	47202688	484	484	484	484	0
173	20241105	163400	47202688	484	484	484	484	0
174	20241105	163300	47202688	484	484	484	484	0
175	20241105	163200	47202688	484	484	484	484	0
176	20241105	163100	47202688	484	484	484	484	0
177	20241105	163000	47202688	484	484	484	484	0
178	20241105	162900	47202688	484	484	484	484	0
179	20241105	162800	47202688	484	484	484	484	0
180	20241105	162700	47202688	484	484	484	484	0
181	20241105	162600	47202688	484	484	484	484	0
182	20241105	162500	47202688	484	484	484	484	824
183	20241105	162400	47202688	484	484	484	484	0
184	20241105	162300	47202688	484	484	484	484	0
185	20241105	162200	47202688	484	484	484	484	0
186	20241105	162100	47202688	484	484	484	484	0
187	20241105	162000	47202688	484	484	484	484	0
188	20241105	161900	47202688	484	484	484	484	0
189	20241105	161800	47202688	484	484	484	484	0
190	20241105	161700	47202688	484	484	484	484	0
191	20241105	161600	47202688	484	484	484	484	0
192	20241105	161500	47202688	484	484	484	484	0
193	20241105	161400	47202688	484	484	484	484	0
194	20241105	161300	47202688	484	484	484	484	0
195	20241105	161200	47202688	484	484	484	484	0
196	20241105	161100	47202688	484	484	484	484	0
197	20241105	161000	47202688	484	484	484	484	0
198	20241105	160900	47202688	484	484	484	484	0
199	20241105	160800	47202688	484	484	484	484	0
200	20241105	160700	47202688	484	484	484	484	0
201	20241105	160600	47202688	484	484	484	484	0
202	20241105	160500	47202688	484	484	484	484	0
203	20241105	160400	47202688	484	484	484	484	0
204	20241105	160300	47202688	484	484	484	484	0
205	20241105	160200	47202688	484	484	484	484	0
206	20241105	160100	47202688	484	484	484	484	0
207	20241105	160000	47202688	484	484	484	484	0
208	20241105	155900	47202688	484	484	484	484	0
209	20241105	155800	47202688	484	484	484	484	0
210	20241105	155700	47202688	484	484	484	484	0
211	20241105	155600	47202688	484	484	484	484	0
212	20241105	155500	47202688	484	484	484	484	824
213	20241105	155400	47202688	484	484	484	484	0
214	20241105	155300	47202688	484	484	484	484	0
215	20241105	155200	47202688	484	484	484	484	0
216	20241105	155100	47202688	484	484	484	484	0
217	20241105	155000	47202688	484	484	484	484	0
218	20241105	154900	47202688	484	484	484	484	0
219	20241105	154800	47202688	484	484	484	484	0
220	20241105	154700	47202688	484	484	484	484	0
221	20241105	154600	47202688	484	484	484	484	0
222	20241105	154500	47202688	484	484	484	484	0
223	20241105	154400	47202688	484	484	484	484	0
224	20241105	154300	47202688	484	484	484	484	0
225	20241105	154200	47202688	484	484	484	484	0
226	20241105	154100	47202688	484	484	484	484	0
227	20241105	154000	47202688	484	484	484	484	0
228	20241105	153900	47202688	484	484	484	484	0
229	20241105	153800	47202688	484	484	484	484	0
230	20241105	153700	47202688	484	484	484	484	0
231	20241105	153600	47202688	484	484	484	484	0
232	20241105	153500	47202688	484	484	484	484	0
233	20241105	153400	47202688	484	484	484	484	0
234	20241105	153300	47202688	484	484	484	484	0
235	20241105	153200	47202688	484	484	484	484	0
236	20241105	153100	47202688	484	484	484	484	0
237	20241105	153000	47202688	484	484	484	484	824
238	20241105	152900	46803872	483	483	483	483	0
239	20241105	152800	46803872	483	483	483	483	0
240	20241105	152700	46803872	483	483	483	483	0
241	20241105	152600	46803872	483	483	483	483	0
242	20241105	152500	46803872	483	483	483	483	0
243	20241105	152400	46803872	483	483	483	483	0
244	20241105	152300	46803872	483	483	483	483	0
245	20241105	152200	46803872	483	483	483	483	0
246	20241105	152100	46803872	483	483	483	483	0
247	20241105	152000	46803872	483	483	483	483	0
248	20241105	151900	46803872	483	483	483	483	0
249	20241105	151800	46803872	483	483	483	483	0
250	20241105	151700	46803872	483	483	483	483	3
251	20241105	151600	46802423	483	483	483	483	0
252	20241105	151500	46802423	483	483	483	483	0
253	20241105	151400	46802423	483	483	483	483	0
254	20241105	151300	46802423	483	483	483	483	164
255	20241105	151200	46723211	483	483	483	483	0
256	20241105	151100	46723211	483	483	483	483	0
257	20241105	151000	46723211	483	483	483	483	0
258	20241105	150900	46723211	483	483	483	483	0
259	20241105	150800	46723211	483	483	483	483	0
260	20241105	150700	46723211	483	483	483	483	0
261	20241105	150600	46723211	483	483	483	483	0
262	20241105	150500	46723211	483	483	483	483	7
263	20241105	150400	46719830	483	483	483	483	0
264	20241105	150300	46719830	483	483	483	483	0
265	20241105	150200	46719830	483	483	483	483	7
266	20241105	150100	46716449	483	483	483	483	0
267	20241105	150000	46716449	483	483	483	483	0
268	20241105	145900	46716449	483	483	483	483	7
269	20241105	145800	46713068	482	482	482	482	1
270	20241105	145700	46712586	482	482	482	482	1
271	20241105	145600	46712104	482	483	483	482	8
272	20241105	145500	46708241	483	483	483	483	0
273	20241105	145400	46708241	483	483	483	483	0
274	20241105	145300	46708241	483	483	483	483	7
275	20241105	145200	46704860	483	483	483	483	0
276	20241105	145100	46704860	483	483	483	483	0
277	20241105	145000	46704860	483	483	483	483	7
278	20241105	144900	46701479	483	483	483	483	0
279	20241105	144800	46701479	483	483	483	483	0
280	20241105	144700	46701479	483	483	483	483	7
281	20241105	144600	46698098	483	483	483	483	0
282	20241105	144500	46698098	483	483	483	483	0
283	20241105	144400	46698098	483	483	483	483	7
284	20241105	144300	46694717	483	483	483	483	0
285	20241105	144200	46694717	483	483	483	483	0
286	20241105	144100	46694717	483	483	483	483	7
287	20241105	144000	46691336	483	483	483	483	0
288	20241105	143900	46691336	483	483	483	483	0
289	20241105	143800	46691336	483	483	483	483	7
290	20241105	143700	46687955	483	483	483	483	0
291	20241105	143600	46687955	483	483	483	483	0
292	20241105	143500	46687955	483	483	483	483	7
293	20241105	143400	46684574	483	483	483	483	0
294	20241105	143300	46684574	483	483	483	483	0
295	20241105	143200	46684574	483	483	483	483	7
296	20241105	143100	46681193	483	483	483	483	0
297	20241105	143000	46681193	483	483	483	483	21
298	20241105	142900	46671050	483	483	483	483	8
299	20241105	142800	46667186	483	483	483	483	0
300	20241105	142700	46667186	483	483	483	483	289
301	20241105	142600	46527599	483	483	483	483	8
302	20241105	142500	46523735	482	482	482	482	0
303	20241105	142400	46523735	482	482	482	482	3843
304	20241105	142300	44671409	483	483	483	483	8
305	20241105	142200	44667545	483	483	483	483	0
306	20241105	142100	44667545	483	483	483	483	0
307	20241105	142000	44667545	483	483	483	483	8
308	20241105	141900	44663681	483	483	483	483	0
309	20241105	141800	44663681	483	483	483	483	0
310	20241105	141700	44663681	483	483	483	483	8
311	20241105	141600	44659817	482	482	482	482	42
312	20241105	141500	44639573	483	483	483	483	0
313	20241105	141400	44639573	483	483	483	483	8
314	20241105	141300	44635709	484	484	484	484	0
315	20241105	141200	44635709	484	484	484	484	0
316	20241105	141100	44635709	484	484	484	484	9
317	20241105	141000	44631353	482	482	482	482	170
318	20241105	140900	44549413	484	482	484	482	301
319	20241105	140800	44404329	484	484	484	484	8
320	20241105	140700	44400457	484	484	484	484	0
321	20241105	140600	44400457	484	484	484	484	0
322	20241105	140500	44400457	484	484	484	484	1
323	20241105	140400	44399973	482	482	482	482	0
324	20241105	140300	44399973	482	482	482	482	600
325	20241105	140200	44110773	484	484	484	484	0
326	20241105	140100	44110773	484	484	484	484	0
327	20241105	140000	44110773	484	484	484	484	0
328	20241105	135900	44110773	484	484	484	484	0
329	20241105	135800	44110773	484	484	484	484	0
330	20241105	135700	44110773	484	484	484	484	0
331	20241105	135600	44110773	484	484	484	484	0
332	20241105	135500	44110773	484	484	484	484	0
333	20241105	135400	44110773	484	484	484	484	0
334	20241105	135300	44110773	484	484	484	484	0
335	20241105	135200	44110773	484	484	484	484	1
336	20241105	135100	44110289	482	482	482	482	200
337	20241105	135000	44013889	484	484	484	484	0
338	20241105	134900	44013889	484	484	484	484	0
339	20241105	134800	44013889	484	484	484	484	0
340	20241105	134700	44013889	484	484	484	484	22
341	20241105	134600	44003241	484	484	484	484	0
342	20241105	134500	44003241	484	484	484	484	0
343	20241105	134400	44003241	484	484	484	484	0
344	20241105	134300	44003241	484	484	484	484	0
345	20241105	134200	44003241	484	484	484	484	0
346	20241105	134100	44003241	484	484	484	484	0
347	20241105	134000	44003241	484	484	484	484	0
348	20241105	133900	44003241	484	484	484	484	0
349	20241105	133800	44003241	484	484	484	484	30
350	20241105	133700	43988721	484	484	484	484	14
351	20241105	133600	43981945	484	484	484	484	0
352	20241105	133500	43981945	484	484	484	484	0
353	20241105	133400	43981945	484	484	484	484	0
354	20241105	133300	43981945	484	484	484	484	0
355	20241105	133200	43981945	484	484	484	484	0
356	20241105	133100	43981945	484	484	484	484	25
357	20241105	133000	43969845	484	484	484	484	0
358	20241105	132900	43969845	484	484	484	484	0
359	20241105	132800	43969845	484	484	484	484	23
360	20241105	132700	43958713	484	484	484	484	1
361	20241105	132600	43958229	482	482	482	482	0
362	20241105	132500	43958229	482	482	482	482	0
363	20241105	132400	43958229	482	482	482	482	0
364	20241105	132300	43958229	482	482	482	482	0
365	20241105	132200	43958229	482	482	482	482	600
366	20241105	132100	43669029	484	484	484	484	0
367	20241105	132000	43669029	484	484	484	484	0
368	20241105	131900	43669029	484	484	484	484	0
369	20241105	131800	43669029	484	484	484	484	0
370	20241105	131700	43669029	484	484	484	484	25
371	20241105	131600	43656929	484	484	484	484	0
372	20241105	131500	43656929	484	484	484	484	0
373	20241105	131400	43656929	484	484	484	484	0
374	20241105	131300	43656929	484	484	484	484	0
375	20241105	131200	43656929	484	484	484	484	0
376	20241105	131100	43656929	484	483	484	483	399
377	20241105	131000	43464211	485	485	485	485	2
378	20241105	130900	43463241	483	483	483	483	0
379	20241105	130800	43463241	483	483	483	483	100
380	20241105	130700	43414941	485	485	485	485	0
381	20241105	130600	43414941	485	485	485	485	0
382	20241105	130500	43414941	485	485	485	485	0
383	20241105	130400	43414941	485	485	485	485	22
384	20241105	130300	43404271	485	485	485	485	25
385	20241105	130200	43392146	485	485	485	485	0
386	20241105	130100	43392146	485	485	485	485	0
387	20241105	130000	43392146	485	485	485	485	0
388	20241105	125900	43392146	485	485	485	485	0
389	20241105	125800	43392146	485	485	485	485	0
390	20241105	125700	43392146	485	485	485	485	0
391	20241105	125600	43392146	485	485	485	485	0
392	20241105	125500	43392146	485	485	485	485	0
393	20241105	125400	43392146	485	485	485	485	0
394	20241105	125300	43392146	485	485	485	485	0
395	20241105	125200	43392146	485	485	485	485	0
396	20241105	125100	43392146	485	485	485	485	0
397	20241105	125000	43392146	485	485	485	485	0
398	20241105	124900	43392146	485	485	485	485	25
399	20241105	124800	43380021	483	483	483	483	0
400	20241105	124700	43380021	483	483	483	483	0
401	20241105	124600	43380021	483	483	483	483	0
402	20241105	124500	43380021	483	483	483	483	0
403	20241105	124400	43380021	483	483	483	483	13
404	20241105	124300	43373742	485	485	485	485	0
405	20241105	124200	43373742	485	485	485	485	0
406	20241105	124100	43373742	485	485	485	485	0
407	20241105	124000	43373742	485	485	485	485	0
408	20241105	123900	43373742	485	485	485	485	0
409	20241105	123800	43373742	485	485	485	485	1
410	20241105	123700	43373257	485	485	485	485	0
411	20241105	123600	43373257	485	485	485	485	0
412	20241105	123500	43373257	485	485	485	485	25
413	20241105	123400	43361132	483	483	483	483	7
414	20241105	123300	43357751	485	485	485	485	0
415	20241105	123200	43357751	485	485	485	485	0
416	20241105	123100	43357751	485	485	485	485	0
417	20241105	123000	43357751	485	485	485	485	0
418	20241105	122900	43357751	485	485	485	485	0
419	20241105	122800	43357751	485	485	485	485	0
420	20241105	122700	43357751	485	485	485	485	0
421	20241105	122600	43357751	485	485	485	485	0
422	20241105	122500	43357751	485	485	485	485	0
423	20241105	122400	43357751	485	485	485	485	0
424	20241105	122300	43357751	485	485	485	485	0
425	20241105	122200	43357751	485	485	485	485	0
426	20241105	122100	43357751	485	485	485	485	47
427	20241105	122000	43334956	486	486	486	486	0
428	20241105	121900	43334956	486	486	486	486	0
429	20241105	121800	43334956	486	486	486	486	0
430	20241105	121700	43334956	486	486	486	486	0
431	20241105	121600	43334956	486	486	486	486	0
432	20241105	121500	43334956	486	486	486	486	0
433	20241105	121400	43334956	486	486	486	486	0
434	20241105	121300	43334956	486	486	486	486	0
435	20241105	121200	43334956	486	486	486	486	0
436	20241105	121100	43334956	486	486	486	486	0
437	20241105	121000	43334956	486	486	486	486	0
438	20241105	120900	43334956	486	486	486	486	0
439	20241105	120800	43334956	486	486	486	486	0
440	20241105	120700	43334956	486	486	486	486	25
441	20241105	120600	43322806	486	486	486	486	0
442	20241105	120500	43322806	486	486	486	486	0
443	20241105	120400	43322806	486	486	486	486	16
444	20241105	120300	43315030	482	482	482	482	300
445	20241105	120200	43170430	482	482	482	482	0
446	20241105	120100	43170430	482	482	482	482	275
447	20241105	120000	43037880	484	484	484	484	325
448	20241105	115900	42880580	484	484	484	484	0
449	20241105	115800	42880580	484	484	484	484	675
450	20241105	115700	42553880	484	484	484	484	0
451	20241105	115600	42553880	484	484	484	484	0
452	20241105	115500	42553880	484	484	484	484	0
453	20241105	115400	42553880	484	484	484	484	0
454	20241105	115300	42553880	484	484	484	484	25
455	20241105	115200	42541780	484	484	484	484	0
456	20241105	115100	42541780	484	483	484	483	1056
457	20241105	115000	42031731	482	482	482	482	0
458	20241105	114900	42031731	482	482	482	482	0
459	20241105	114800	42031731	482	482	482	482	288
460	20241105	114700	41892915	483	483	483	483	0
461	20241105	114600	41892915	483	483	483	483	211
462	20241105	114500	41791002	483	483	483	483	0
463	20241105	114400	41791002	483	483	483	483	0
464	20241105	114300	41791002	483	483	483	483	0
465	20241105	114200	41791002	483	483	483	483	1
466	20241105	114100	41790519	483	483	483	483	0
467	20241105	114000	41790519	483	483	483	483	0
468	20241105	113900	41790519	483	483	483	483	25
469	20241105	113800	41778444	483	483	483	483	22
470	20241105	113700	41767818	483	483	483	483	0
471	20241105	113600	41767818	483	483	483	483	0
472	20241105	113500	41767818	483	483	483	483	0
473	20241105	113400	41767818	483	483	483	483	0
474	20241105	113300	41767818	483	483	483	483	6
475	20241105	113200	41764920	483	483	483	483	0
476	20241105	113100	41764920	483	483	483	483	0
477	20241105	113000	41764920	483	483	483	483	0
478	20241105	112900	41764920	483	483	483	483	0
479	20241105	112800	41764920	483	483	483	483	0
480	20241105	112700	41764920	483	483	483	483	0
481	20241105	112600	41764920	483	483	483	483	0
482	20241105	112500	41764920	483	483	483	483	25
483	20241105	112400	41752845	483	483	483	483	301
484	20241105	112300	41607462	482	482	482	482	0
485	20241105	112200	41607462	482	482	482	482	0
486	20241105	112100	41607462	482	482	482	482	155
487	20241105	112000	41532752	481	481	481	481	0
488	20241105	111900	41532752	481	481	481	481	0
489	20241105	111800	41532752	481	481	481	481	0
490	20241105	111700	41532752	481	481	481	481	0
491	20241105	111600	41532752	481	481	481	481	1080
492	20241105	111500	41013272	484	484	484	484	0
493	20241105	111400	41013272	484	484	484	484	0
494	20241105	111300	41013272	484	484	484	484	0
495	20241105	111200	41013272	484	484	484	484	0
496	20241105	111100	41013272	484	481	484	481	25
497	20241105	111000	41001232	483	483	483	483	0
498	20241105	110900	41001232	483	483	483	483	0
499	20241105	110800	41001232	483	483	483	483	0
500	20241105	110700	41001232	483	483	483	483	0
501	20241105	110600	41001232	483	483	483	483	0
502	20241105	110500	41001232	483	483	483	483	0
503	20241105	110400	41001232	483	483	483	483	10
504	20241105	110300	40996402	483	483	483	483	0
505	20241105	110200	40996402	483	483	483	483	0
506	20241105	110100	40996402	483	483	483	483	0
507	20241105	110000	40996402	483	483	483	483	0
508	20241105	105900	40996402	483	483	483	483	0
509	20241105	105800	40996402	483	483	483	483	0
510	20241105	105700	40996402	483	483	483	483	25
511	20241105	105600	40984327	476	476	476	476	0
512	20241105	105500	40984327	476	476	476	476	0
513	20241105	105400	40984327	476	476	476	476	0
514	20241105	105300	40984327	476	476	477	476	3
515	20241105	105200	40982898	483	483	483	483	0
516	20241105	105100	40982898	483	476	483	475	261
517	20241105	105000	40858865	477	481	481	477	4505
518	20241105	104900	38702495	485	485	485	485	0
519	20241105	104800	38702495	485	485	485	485	0
520	20241105	104700	38702495	485	485	485	485	0
521	20241105	104600	38702495	485	485	485	485	0
522	20241105	104500	38702495	485	485	485	485	0
523	20241105	104400	38702495	485	485	485	485	0
524	20241105	104300	38702495	485	485	485	485	25
525	20241105	104200	38690370	486	486	486	486	0
526	20241105	104100	38690370	486	486	486	486	194
527	20241105	104000	38596086	486	486	486	486	0
528	20241105	103900	38596086	486	486	486	486	0
529	20241105	103800	38596086	486	486	486	486	0
530	20241105	103700	38596086	486	486	486	486	0
531	20241105	103600	38596086	486	486	486	486	0
532	20241105	103500	38596086	486	486	486	486	17
533	20241105	103400	38587824	486	486	486	486	1650
534	20241105	103300	37785924	486	488	488	486	2121
535	20241105	103200	36751304	489	489	489	489	0
536	20241105	103100	36751304	489	489	489	489	0
537	20241105	103000	36751304	489	489	489	489	0
538	20241105	102900	36751304	489	489	489	489	25
539	20241105	102800	36739079	489	489	489	489	0
540	20241105	102700	36739079	489	489	489	489	0
541	20241105	102600	36739079	489	489	489	489	0
542	20241105	102500	36739079	489	489	489	489	0
543	20241105	102400	36739079	489	489	489	489	0
544	20241105	102300	36739079	489	489	489	489	0
545	20241105	102200	36739079	489	489	489	489	1
546	20241105	102100	36738590	488	488	488	488	4147
547	20241105	102000	34714854	489	489	489	489	0
548	20241105	101900	34714854	489	489	489	489	0
549	20241105	101800	34714854	489	489	489	489	0
550	20241105	101700	34714854	489	489	489	489	0
551	20241105	101600	34714854	489	489	489	489	0
552	20241105	101500	34714854	489	488	489	488	1030
553	20241105	101400	34212184	488	489	489	488	41
554	20241105	101300	34192175	488	488	488	488	0
555	20241105	101200	34192175	488	488	488	488	80
556	20241105	101100	34153135	489	489	489	489	0
557	20241105	101000	34153135	489	489	489	489	0
558	20241105	100900	34153135	489	489	489	489	0
559	20241105	100800	34153135	489	489	489	489	0
560	20241105	100700	34153135	489	489	489	489	0
561	20241105	100600	34153135	489	489	489	489	0
562	20241105	100500	34153135	489	489	489	489	0
563	20241105	100400	34153135	489	488	489	488	3
564	20241105	100300	34151670	489	489	489	489	0
565	20241105	100200	34151670	489	489	489	489	0
566	20241105	100100	34151670	489	489	489	489	0
567	20241105	100000	34151670	489	487	489	487	500
568	20241105	095900	33907238	488	488	488	488	0
569	20241105	095800	33907238	488	487	488	486	11
570	20241105	095700	33901889	486	486	486	486	404
571	20241105	095600	33705545	481	481	481	481	0
572	20241105	095500	33705545	481	481	481	481	0
573	20241105	095400	33705545	481	481	481	481	0
574	20241105	095300	33705545	481	482	482	481	620
575	20241105	095200	33407320	481	481	481	481	0
576	20241105	095100	33407320	481	481	481	481	0
577	20241105	095000	33407320	481	481	481	481	0
578	20241105	094900	33407320	481	481	481	481	0
579	20241105	094800	33407320	481	481	481	481	0
580	20241105	094700	33407320	481	481	481	481	0
581	20241105	094600	33407320	481	486	486	481	282
582	20241105	094500	33271377	489	489	489	489	0
583	20241105	094400	33271377	489	489	489	489	0
584	20241105	094300	33271377	489	489	489	489	0
585	20241105	094200	33271377	489	489	489	489	21
586	20241105	094100	33261108	489	489	489	489	4
587	20241105	094000	33259152	489	489	489	489	4
588	20241105	093900	33257196	489	489	489	489	0
589	20241105	093800	33257196	489	489	489	489	0
590	20241105	093700	33257196	489	489	489	489	0
591	20241105	093600	33257196	489	489	489	489	380
592	20241105	093500	33071376	489	489	489	489	0
593	20241105	093400	33071376	489	489	489	489	0
594	20241105	093300	33071376	489	489	489	489	760
595	20241105	093200	32699736	489	488	489	488	757
596	20241105	093100	32330245	488	487	488	487	537
597	20241105	093000	32068408	488	490	490	488	4176
598	20241105	092900	30025621	491	499	499	491	1815
599	20241105	092800	29127376	499	499	499	499	0
600	20241105	092700	29127376	499	499	499	499	0
601	20241105	092600	29127376	499	499	499	499	3
602	20241105	092500	29125879	499	499	499	499	0
603	20241105	092400	29125879	499	499	499	499	11
604	20241105	092300	29120390	500	500	500	500	0
605	20241105	092200	29120390	500	500	500	500	0
606	20241105	092100	29120390	500	500	500	500	1464
607	20241105	092000	28388390	500	500	501	500	2528
608	20241105	091900	27124389	499	499	499	499	505
609	20241105	091800	26872394	500	500	500	499	9001
610	20241105	091700	22380394	500	499	500	499	2501
611	20241105	091600	21132394	500	499	500	499	2500
612	20241105	091500	19884394	500	498	500	498	2344
613	20241105	091400	18713373	498	498	498	498	2591
614	20241105	091300	17423055	498	498	498	498	0
615	20241105	091200	17423055	498	498	498	498	944
616	20241105	091100	16952943	497	497	498	497	757
617	20241105	091000	16576158	497	496	500	496	14557
618	20241105	090900	9323949	497	497	497	497	0
619	20241105	090800	9323949	497	492	497	492	480
620	20241105	090700	9087784	492	493	493	491	5182
621	20241105	090600	6538264	498	498	498	493	643
622	20241105	090500	6218089	498	491	498	491	4640
623	20241105	090400	3918753	491	489	491	489	1008
624	20241105	090300	3425839	492	487	492	487	1620
625	20241105	090200	2635179	482	482	482	482	500
626	20241105	090100	2394179	491	485	491	482	1893
627	20241105	090000	1475233	485	484	485	484	3048