KissMeData/016880/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190100	93633131	923	923	923	923	3675
3	20241105	190000	93633131	923	923	923	923	0
4	20241105	185900	93633131	923	923	923	923	0
5	20241105	185800	93633131	923	923	923	923	0
6	20241105	185700	93633131	923	923	923	923	0
7	20241105	185600	93633131	923	923	923	923	0
8	20241105	185500	93633131	923	923	923	923	0
9	20241105	185400	93633131	923	923	923	923	0
10	20241105	185300	93633131	923	923	923	923	0
11	20241105	185200	93633131	923	923	923	923	0
12	20241105	185100	93633131	923	923	923	923	0
13	20241105	185000	93633131	923	923	923	923	0
14	20241105	184900	93633131	923	923	923	923	0
15	20241105	184800	93633131	923	923	923	923	0
16	20241105	184700	93633131	923	923	923	923	0
17	20241105	184600	93633131	923	923	923	923	0
18	20241105	184500	93633131	923	923	923	923	0
19	20241105	184400	93633131	923	923	923	923	0
20	20241105	184300	93633131	923	923	923	923	0
21	20241105	184200	93633131	923	923	923	923	0
22	20241105	184100	93633131	923	923	923	923	0
23	20241105	184000	93633131	923	923	923	923	0
24	20241105	183900	93633131	923	923	923	923	0
25	20241105	183800	93633131	923	923	923	923	0
26	20241105	183700	93633131	923	923	923	923	0
27	20241105	183600	93633131	923	923	923	923	0
28	20241105	183500	93633131	923	923	923	923	0
29	20241105	183400	93633131	923	923	923	923	0
30	20241105	183300	93633131	923	923	923	923	0
31	20241105	183200	93633131	923	923	923	923	0
32	20241105	183100	93633131	923	923	923	923	3675
33	20241105	183000	93633131	923	923	923	923	0
34	20241105	182900	93633131	923	923	923	923	0
35	20241105	182800	93633131	923	923	923	923	0
36	20241105	182700	93633131	923	923	923	923	0
37	20241105	182600	93633131	923	923	923	923	0
38	20241105	182500	93633131	923	923	923	923	0
39	20241105	182400	93633131	923	923	923	923	0
40	20241105	182300	93633131	923	923	923	923	0
41	20241105	182200	93633131	923	923	923	923	0
42	20241105	182100	93633131	923	923	923	923	0
43	20241105	182000	93633131	923	923	923	923	0
44	20241105	181900	93633131	923	923	923	923	0
45	20241105	181800	93633131	923	923	923	923	0
46	20241105	181700	93633131	923	923	923	923	0
47	20241105	181600	93633131	923	923	923	923	0
48	20241105	181500	93633131	923	923	923	923	0
49	20241105	181400	93633131	923	923	923	923	0
50	20241105	181300	93633131	923	923	923	923	0
51	20241105	181200	93633131	923	923	923	923	0
52	20241105	181100	93633131	923	923	923	923	0
53	20241105	181000	93633131	923	923	923	923	0
54	20241105	180900	93633131	923	923	923	923	0
55	20241105	180800	93633131	923	923	923	923	0
56	20241105	180700	93633131	923	923	923	923	0
57	20241105	180600	93633131	923	923	923	923	0
58	20241105	180500	93633131	923	923	923	923	0
59	20241105	180400	93633131	923	923	923	923	0
60	20241105	180300	93633131	923	923	923	923	0
61	20241105	180200	93633131	923	923	923	923	0
62	20241105	180100	93633131	923	923	923	923	3675
63	20241105	180000	93633131	923	923	923	923	0
64	20241105	175900	93633131	923	923	923	923	0
65	20241105	175800	93633131	923	923	923	923	0
66	20241105	175700	93633131	923	923	923	923	0
67	20241105	175600	93633131	923	923	923	923	0
68	20241105	175500	93633131	923	923	923	923	0
69	20241105	175400	93633131	923	923	923	923	0
70	20241105	175300	93633131	923	923	923	923	0
71	20241105	175200	93633131	923	923	923	923	0
72	20241105	175100	93633131	923	923	923	923	0
73	20241105	175000	93633131	923	923	923	923	0
74	20241105	174900	93633131	923	923	923	923	0
75	20241105	174800	93633131	923	923	923	923	0
76	20241105	174700	93633131	923	923	923	923	0
77	20241105	174600	93633131	923	923	923	923	0
78	20241105	174500	93633131	923	923	923	923	0
79	20241105	174400	93633131	923	923	923	923	0
80	20241105	174300	93633131	923	923	923	923	0
81	20241105	174200	93633131	923	923	923	923	0
82	20241105	174100	93633131	923	923	923	923	0
83	20241105	174000	93633131	923	923	923	923	0
84	20241105	173900	93633131	923	923	923	923	0
85	20241105	173800	93633131	923	923	923	923	0
86	20241105	173700	93633131	923	923	923	923	0
87	20241105	173600	93633131	923	923	923	923	0
88	20241105	173500	93633131	923	923	923	923	0
89	20241105	173400	93633131	923	923	923	923	0
90	20241105	173300	93633131	923	923	923	923	0
91	20241105	173200	93633131	923	923	923	923	0
92	20241105	173100	93633131	923	923	923	923	3675
93	20241105	173000	93633131	923	923	923	923	0
94	20241105	172900	93633131	923	923	923	923	0
95	20241105	172800	93633131	923	923	923	923	0
96	20241105	172700	93633131	923	923	923	923	0
97	20241105	172600	93633131	923	923	923	923	0
98	20241105	172500	93633131	923	923	923	923	0
99	20241105	172400	93633131	923	923	923	923	0
100	20241105	172300	93633131	923	923	923	923	0
101	20241105	172200	93633131	923	923	923	923	0
102	20241105	172100	93633131	923	923	923	923	0
103	20241105	172000	93633131	923	923	923	923	0
104	20241105	171900	93633131	923	923	923	923	0
105	20241105	171800	93633131	923	923	923	923	0
106	20241105	171700	93633131	923	923	923	923	0
107	20241105	171600	93633131	923	923	923	923	0
108	20241105	171500	93633131	923	923	923	923	0
109	20241105	171400	93633131	923	923	923	923	0
110	20241105	171300	93633131	923	923	923	923	0
111	20241105	171200	93633131	923	923	923	923	0
112	20241105	171100	93633131	923	923	923	923	0
113	20241105	171000	93633131	923	923	923	923	0
114	20241105	170900	93633131	923	923	923	923	0
115	20241105	170800	93633131	923	923	923	923	0
116	20241105	170700	93633131	923	923	923	923	0
117	20241105	170600	93633131	923	923	923	923	0
118	20241105	170500	93633131	923	923	923	923	0
119	20241105	170400	93633131	923	923	923	923	0
120	20241105	170300	93633131	923	923	923	923	0
121	20241105	170200	93633131	923	923	923	923	0
122	20241105	170100	93633131	923	923	923	923	3675
123	20241105	170000	93633131	923	923	923	923	0
124	20241105	165900	93633131	923	923	923	923	0
125	20241105	165800	93633131	923	923	923	923	0
126	20241105	165700	93633131	923	923	923	923	0
127	20241105	165600	93633131	923	923	923	923	0
128	20241105	165500	93633131	923	923	923	923	0
129	20241105	165400	93633131	923	923	923	923	0
130	20241105	165300	93633131	923	923	923	923	0
131	20241105	165200	93633131	923	923	923	923	0
132	20241105	165100	93633131	923	923	923	923	0
133	20241105	165000	93633131	923	923	923	923	0
134	20241105	164900	93633131	923	923	923	923	0
135	20241105	164800	93633131	923	923	923	923	0
136	20241105	164700	93633131	923	923	923	923	0
137	20241105	164600	93633131	923	923	923	923	0
138	20241105	164500	93633131	923	923	923	923	0
139	20241105	164400	93633131	923	923	923	923	0
140	20241105	164300	93633131	923	923	923	923	0
141	20241105	164200	93633131	923	923	923	923	0
142	20241105	164100	93633131	923	923	923	923	0
143	20241105	164000	93633131	923	923	923	923	0
144	20241105	163900	93633131	923	923	923	923	0
145	20241105	163800	93633131	923	923	923	923	0
146	20241105	163700	93633131	923	923	923	923	0
147	20241105	163600	93633131	923	923	923	923	0
148	20241105	163500	93633131	923	923	923	923	0
149	20241105	163400	93633131	923	923	923	923	0
150	20241105	163300	93633131	923	923	923	923	0
151	20241105	163200	93633131	923	923	923	923	0
152	20241105	163100	93633131	923	923	923	923	3675
153	20241105	163000	93633131	923	923	923	923	0
154	20241105	162900	93633131	923	923	923	923	0
155	20241105	162800	93633131	923	923	923	923	0
156	20241105	162700	93633131	923	923	923	923	0
157	20241105	162600	93633131	923	923	923	923	0
158	20241105	162500	93633131	923	923	923	923	0
159	20241105	162400	93633131	923	923	923	923	0
160	20241105	162300	93633131	923	923	923	923	0
161	20241105	162200	93633131	923	923	923	923	0
162	20241105	162100	93633131	923	923	923	923	0
163	20241105	162000	93633131	923	923	923	923	0
164	20241105	161900	93633131	923	923	923	923	0
165	20241105	161800	93633131	923	923	923	923	0
166	20241105	161700	93633131	923	923	923	923	0
167	20241105	161600	93633131	923	923	923	923	0
168	20241105	161500	93633131	923	923	923	923	0
169	20241105	161400	93633131	923	923	923	923	0
170	20241105	161300	93633131	923	923	923	923	0
171	20241105	161200	93633131	923	923	923	923	0
172	20241105	161100	93633131	923	923	923	923	0
173	20241105	161000	93633131	923	923	923	923	0
174	20241105	160900	93633131	923	923	923	923	0
175	20241105	160800	93633131	923	923	923	923	0
176	20241105	160700	93633131	923	923	923	923	0
177	20241105	160600	93633131	923	923	923	923	0
178	20241105	160500	93633131	923	923	923	923	0
179	20241105	160400	93633131	923	923	923	923	0
180	20241105	160300	93633131	923	923	923	923	0
181	20241105	160200	93633131	923	923	923	923	0
182	20241105	160100	93633131	923	923	923	923	3675
183	20241105	160000	93633131	923	923	923	923	0
184	20241105	155900	93633131	923	923	923	923	0
185	20241105	155800	93633131	923	923	923	923	0
186	20241105	155700	93633131	923	923	923	923	0
187	20241105	155600	93633131	923	923	923	923	0
188	20241105	155500	93633131	923	923	923	923	0
189	20241105	155400	93633131	923	923	923	923	0
190	20241105	155300	93633131	923	923	923	923	0
191	20241105	155200	93633131	923	923	923	923	0
192	20241105	155100	93633131	923	923	923	923	0
193	20241105	155000	93633131	923	923	923	923	0
194	20241105	154900	93633131	923	923	923	923	0
195	20241105	154800	93633131	923	923	923	923	0
196	20241105	154700	93633131	923	923	923	923	0
197	20241105	154600	93633131	923	923	923	923	0
198	20241105	154500	93633131	923	923	923	923	0
199	20241105	154400	93633131	923	923	923	923	0
200	20241105	154300	93633131	923	923	923	923	0
201	20241105	154200	93633131	923	923	923	923	0
202	20241105	154100	93633131	923	923	923	923	0
203	20241105	154000	93633131	923	923	923	923	0
204	20241105	153900	93633131	923	923	923	923	0
205	20241105	153800	93633131	923	923	923	923	0
206	20241105	153700	93633131	923	923	923	923	0
207	20241105	153600	93633131	923	923	923	923	0
208	20241105	153500	93633131	923	923	923	923	0
209	20241105	153400	93633131	923	923	923	923	0
210	20241105	153300	93633131	923	923	923	923	0
211	20241105	153200	93633131	923	923	923	923	0
212	20241105	153100	93633131	923	923	923	923	3675
213	20241105	153000	93633131	923	923	923	923	3675
214	20241105	152900	90241106	923	923	923	923	0
215	20241105	152800	90241106	923	923	923	923	0
216	20241105	152700	90241106	923	923	923	923	0
217	20241105	152600	90241106	923	923	923	923	0
218	20241105	152500	90241106	923	923	923	923	0
219	20241105	152400	90241106	923	923	923	923	0
220	20241105	152300	90241106	923	923	923	923	0
221	20241105	152200	90241106	923	923	923	923	0
222	20241105	152100	90241106	923	923	923	923	0
223	20241105	152000	90241106	923	923	923	923	0
224	20241105	151900	90241106	923	923	923	923	1
225	20241105	151800	90240183	922	922	922	922	56
226	20241105	151700	90188551	923	923	923	923	1
227	20241105	151600	90187628	922	922	922	922	0
228	20241105	151500	90187628	922	922	922	922	5
229	20241105	151400	90183018	923	923	923	923	0
230	20241105	151300	90183018	923	923	923	923	0
231	20241105	151200	90183018	923	923	923	923	0
232	20241105	151100	90183018	923	923	923	923	0
233	20241105	151000	90183018	923	923	923	923	0
234	20241105	150900	90183018	923	923	923	923	1
235	20241105	150800	90182095	921	921	921	921	2748
236	20241105	150700	87651187	924	924	924	924	1
237	20241105	150600	87650263	924	922	924	922	1694
238	20241105	150500	86087128	923	923	923	923	215
239	20241105	150400	85888683	923	923	923	923	0
240	20241105	150300	85888683	923	923	923	923	0
241	20241105	150200	85888683	923	923	923	923	0
242	20241105	150100	85888683	923	923	923	923	0
243	20241105	150000	85888683	923	923	923	923	0
244	20241105	145900	85888683	923	923	923	923	5741
245	20241105	145800	80589740	923	923	923	923	0
246	20241105	145700	80589740	923	922	923	922	24
247	20241105	145600	80567611	922	922	922	922	0
248	20241105	145500	80567611	922	922	922	922	0
249	20241105	145400	80567611	922	922	922	922	725
250	20241105	145300	79899161	923	923	923	923	0
251	20241105	145200	79899161	923	922	923	922	52
252	20241105	145100	79851216	922	922	922	922	110
253	20241105	145000	79749796	922	922	922	922	0
254	20241105	144900	79749796	922	922	922	922	0
255	20241105	144800	79749796	922	922	922	922	0
256	20241105	144700	79749796	922	922	922	922	0
257	20241105	144600	79749796	922	922	922	922	0
258	20241105	144500	79749796	922	922	922	922	800
259	20241105	144400	79012196	921	921	921	921	0
260	20241105	144300	79012196	921	921	921	921	700
261	20241105	144200	78367496	922	922	922	922	35
262	20241105	144100	78335226	921	921	921	921	0
263	20241105	144000	78335226	921	921	921	921	250
264	20241105	143900	78104976	921	921	921	921	0
265	20241105	143800	78104976	921	921	921	921	20
266	20241105	143700	78086556	921	921	921	921	1680
267	20241105	143600	76539276	921	921	921	921	0
268	20241105	143500	76539276	921	921	921	921	0
269	20241105	143400	76539276	921	921	921	921	0
270	20241105	143300	76539276	921	921	921	921	0
271	20241105	143200	76539276	921	921	921	921	0
272	20241105	143100	76539276	921	921	921	921	0
273	20241105	143000	76539276	921	921	921	921	0
274	20241105	142900	76539276	921	921	921	921	1
275	20241105	142800	76538355	922	922	922	922	0
276	20241105	142700	76538355	922	922	922	922	0
277	20241105	142600	76538355	922	922	922	922	4
278	20241105	142500	76534667	921	921	921	921	0
279	20241105	142400	76534667	921	921	921	921	0
280	20241105	142300	76534667	921	921	921	921	49
281	20241105	142200	76489538	921	921	921	921	0
282	20241105	142100	76489538	921	921	921	921	54
283	20241105	142000	76439804	921	921	921	921	0
284	20241105	141900	76439804	921	921	921	921	700
285	20241105	141800	75795104	921	922	922	921	334
286	20241105	141700	75487190	921	921	921	921	0
287	20241105	141600	75487190	921	921	921	921	245
288	20241105	141500	75261545	922	922	922	922	0
289	20241105	141400	75261545	922	922	922	922	0
290	20241105	141300	75261545	922	922	922	922	36
291	20241105	141200	75228353	921	921	921	921	0
292	20241105	141100	75228353	921	921	921	921	0
293	20241105	141000	75228353	921	921	921	921	10
294	20241105	140900	75219143	922	922	922	922	0
295	20241105	140800	75219143	922	922	922	922	0
296	20241105	140700	75219143	922	922	922	922	0
297	20241105	140600	75219143	922	922	922	922	0
298	20241105	140500	75219143	922	922	922	922	0
299	20241105	140400	75219143	922	922	922	922	1
300	20241105	140300	75218221	920	920	920	920	1811
301	20241105	140200	73552101	921	921	921	921	0
302	20241105	140100	73552101	921	921	921	921	0
303	20241105	140000	73552101	921	921	921	921	4
304	20241105	135900	73548417	920	920	920	920	0
305	20241105	135800	73548417	920	920	920	920	0
306	20241105	135700	73548417	920	920	920	920	0
307	20241105	135600	73548417	920	920	920	920	2019
308	20241105	135500	71690937	920	920	920	920	1010
309	20241105	135400	70761737	921	920	921	920	1190
310	20241105	135300	69666747	920	922	922	920	2000
311	20241105	135200	67824195	922	922	922	922	0
312	20241105	135100	67824195	922	922	922	922	39
313	20241105	135000	67788237	923	923	923	923	0
314	20241105	134900	67788237	923	923	923	923	0
315	20241105	134800	67788237	923	923	923	923	53
316	20241105	134700	67739318	923	923	923	923	0
317	20241105	134600	67739318	923	923	923	923	0
318	20241105	134500	67739318	923	923	923	923	0
319	20241105	134400	67739318	923	923	923	923	0
320	20241105	134300	67739318	923	923	923	923	0
321	20241105	134200	67739318	923	923	923	923	0
322	20241105	134100	67739318	923	923	923	923	0
323	20241105	134000	67739318	923	923	923	923	0
324	20241105	133900	67739318	923	922	923	922	193
325	20241105	133800	67561277	922	922	922	922	0
326	20241105	133700	67561277	922	922	922	922	0
327	20241105	133600	67561277	922	922	922	922	1
328	20241105	133500	67560355	922	922	922	922	0
329	20241105	133400	67560355	922	922	922	922	1
330	20241105	133300	67559433	922	922	922	922	1
331	20241105	133200	67558511	922	922	922	922	999
332	20241105	133100	66637433	922	922	922	922	0
333	20241105	133000	66637433	922	922	922	922	0
334	20241105	132900	66637433	922	922	922	922	0
335	20241105	132800	66637433	922	922	922	922	10
336	20241105	132700	66628213	922	922	922	922	0
337	20241105	132600	66628213	922	922	922	922	80
338	20241105	132500	66554453	921	921	921	921	3
339	20241105	132400	66551690	924	924	924	924	0
340	20241105	132300	66551690	924	924	924	924	0
341	20241105	132200	66551690	924	924	924	924	0
342	20241105	132100	66551690	924	924	924	924	0
343	20241105	132000	66551690	924	924	924	924	0
344	20241105	131900	66551690	924	924	924	924	1
345	20241105	131800	66550766	921	921	921	921	0
346	20241105	131700	66550766	921	921	921	921	0
347	20241105	131600	66550766	921	922	922	921	104
348	20241105	131500	66454978	924	924	924	924	0
349	20241105	131400	66454978	924	924	924	924	0
350	20241105	131300	66454978	924	924	924	924	0
351	20241105	131200	66454978	924	924	924	924	1000
352	20241105	131100	65530978	925	925	925	925	0
353	20241105	131000	65530978	925	925	925	925	0
354	20241105	130900	65530978	925	925	925	925	0
355	20241105	130800	65530978	925	925	925	925	0
356	20241105	130700	65530978	925	925	925	925	0
357	20241105	130600	65530978	925	925	925	925	0
358	20241105	130500	65530978	925	925	925	925	0
359	20241105	130400	65530978	925	925	925	925	0
360	20241105	130300	65530978	925	925	925	925	0
361	20241105	130200	65530978	925	925	925	925	0
362	20241105	130100	65530978	925	925	925	925	0
363	20241105	130000	65530978	925	925	925	925	0
364	20241105	125900	65530978	925	925	925	925	1
365	20241105	125800	65530053	921	921	921	921	0
366	20241105	125700	65530053	921	921	921	921	0
367	20241105	125600	65530053	921	921	921	921	0
368	20241105	125500	65530053	921	921	921	921	0
369	20241105	125400	65530053	921	921	921	921	73
370	20241105	125300	65462820	921	921	921	921	9
371	20241105	125200	65454531	924	924	924	924	0
372	20241105	125100	65454531	924	924	924	924	0
373	20241105	125000	65454531	924	924	924	924	601
374	20241105	124900	64899207	922	922	922	922	0
375	20241105	124800	64899207	922	922	922	922	0
376	20241105	124700	64899207	922	922	922	922	0
377	20241105	124600	64899207	922	922	922	922	1
378	20241105	124500	64898285	924	924	924	924	0
379	20241105	124400	64898285	924	924	924	924	0
380	20241105	124300	64898285	924	924	924	924	743
381	20241105	124200	64211753	919	919	919	919	0
382	20241105	124100	64211753	919	921	921	919	47
383	20241105	124000	64168534	919	921	921	919	317
384	20241105	123900	63876928	921	921	921	921	0
385	20241105	123800	63876928	921	921	921	921	0
386	20241105	123700	63876928	921	921	921	921	23
387	20241105	123600	63855745	920	920	920	920	0
388	20241105	123500	63855745	920	920	920	920	10
389	20241105	123400	63846545	920	922	922	920	5750
390	20241105	123300	58550014	923	923	923	923	0
391	20241105	123200	58550014	923	923	923	923	31
392	20241105	123100	58521401	924	924	924	924	15
393	20241105	123000	58507541	924	924	924	924	10
394	20241105	122900	58498301	924	924	924	924	0
395	20241105	122800	58498301	924	924	924	924	0
396	20241105	122700	58498301	924	924	924	924	0
397	20241105	122600	58498301	924	924	924	924	0
398	20241105	122500	58498301	924	924	924	924	0
399	20241105	122400	58498301	924	924	924	924	0
400	20241105	122300	58498301	924	924	924	924	0
401	20241105	122200	58498301	924	924	924	924	0
402	20241105	122100	58498301	924	924	924	924	0
403	20241105	122000	58498301	924	924	924	924	0
404	20241105	121900	58498301	924	924	924	924	0
405	20241105	121800	58498301	924	924	924	924	2
406	20241105	121700	58496453	924	924	924	924	0
407	20241105	121600	58496453	924	924	924	924	1
408	20241105	121500	58495529	924	924	924	924	0
409	20241105	121400	58495529	924	924	924	924	1
410	20241105	121300	58494605	924	924	924	924	0
411	20241105	121200	58494605	924	924	924	924	0
412	20241105	121100	58494605	924	924	924	924	1
413	20241105	121000	58493681	924	924	924	924	0
414	20241105	120900	58493681	924	924	924	924	2
415	20241105	120800	58491833	925	925	925	925	0
416	20241105	120700	58491833	925	925	925	925	1
417	20241105	120600	58490908	925	925	925	925	2
418	20241105	120500	58489058	925	925	925	925	0
419	20241105	120400	58489058	925	925	925	925	0
420	20241105	120300	58489058	925	925	925	925	0
421	20241105	120200	58489058	925	925	925	925	0
422	20241105	120100	58489058	925	925	925	925	1
423	20241105	120000	58488133	924	924	924	924	0
424	20241105	115900	58488133	924	924	924	924	0
425	20241105	115800	58488133	924	926	926	924	3
426	20241105	115700	58485358	926	925	926	925	90
427	20241105	115600	58402019	926	926	926	926	0
428	20241105	115500	58402019	926	926	926	926	0
429	20241105	115400	58402019	926	926	926	926	0
430	20241105	115300	58402019	926	926	926	926	14
431	20241105	115200	58389055	926	926	926	926	0
432	20241105	115100	58389055	926	926	926	926	0
433	20241105	115000	58389055	926	926	926	926	0
434	20241105	114900	58389055	926	926	926	926	11
435	20241105	114800	58378869	922	922	922	922	0
436	20241105	114700	58378869	922	922	922	922	0
437	20241105	114600	58378869	922	922	922	922	3352
438	20241105	114500	55288325	922	923	923	922	1110
439	20241105	114400	54264671	926	926	926	926	0
440	20241105	114300	54264671	926	926	926	926	0
441	20241105	114200	54264671	926	926	926	926	0
442	20241105	114100	54264671	926	926	926	926	0
443	20241105	114000	54264671	926	926	926	926	0
444	20241105	113900	54264671	926	926	926	926	0
445	20241105	113800	54264671	926	926	926	926	0
446	20241105	113700	54264671	926	926	926	926	0
447	20241105	113600	54264671	926	926	926	926	0
448	20241105	113500	54264671	926	926	926	926	0
449	20241105	113400	54264671	926	926	926	926	0
450	20241105	113300	54264671	926	926	926	926	0
451	20241105	113200	54264671	926	926	926	926	0
452	20241105	113100	54264671	926	926	926	926	0
453	20241105	113000	54264671	926	926	926	926	0
454	20241105	112900	54264671	926	926	926	926	0
455	20241105	112800	54264671	926	926	926	926	0
456	20241105	112700	54264671	926	926	926	926	0
457	20241105	112600	54264671	926	926	926	926	1
458	20241105	112500	54263745	922	922	922	922	0
459	20241105	112400	54263745	922	922	922	922	0
460	20241105	112300	54263745	922	922	922	922	0
461	20241105	112200	54263745	922	922	922	922	0
462	20241105	112100	54263745	922	923	923	922	500
463	20241105	112000	53802742	922	922	922	922	0
464	20241105	111900	53802742	922	922	922	922	0
465	20241105	111800	53802742	922	922	922	922	0
466	20241105	111700	53802742	922	922	922	922	0
467	20241105	111600	53802742	922	922	922	922	0
468	20241105	111500	53802742	922	922	922	922	0
469	20241105	111400	53802742	922	922	922	922	1711
470	20241105	111300	52225200	922	926	926	922	600
471	20241105	111200	51671023	927	927	927	927	0
472	20241105	111100	51671023	927	927	927	927	0
473	20241105	111000	51671023	927	927	927	927	1
474	20241105	110900	51670096	927	927	927	927	0
475	20241105	110800	51670096	927	927	927	927	0
476	20241105	110700	51670096	927	927	927	927	0
477	20241105	110600	51670096	927	927	927	927	0
478	20241105	110500	51670096	927	927	927	927	0
479	20241105	110400	51670096	927	927	927	927	0
480	20241105	110300	51670096	927	927	927	927	0
481	20241105	110200	51670096	927	927	927	927	0
482	20241105	110100	51670096	927	927	927	927	300
483	20241105	110000	51391996	927	922	927	922	57
484	20241105	105900	51339437	922	923	923	922	503
485	20241105	105800	50875598	923	923	923	923	34
486	20241105	105700	50844216	927	927	927	927	0
487	20241105	105600	50844216	927	926	927	926	2
488	20241105	105500	50842363	923	923	923	923	0
489	20241105	105400	50842363	923	923	923	923	0
490	20241105	105300	50842363	923	923	923	923	0
491	20241105	105200	50842363	923	923	923	923	3
492	20241105	105100	50839594	923	923	923	923	21
493	20241105	105000	50820211	925	925	925	925	42
494	20241105	104900	50781361	925	925	925	925	189
495	20241105	104800	50606536	926	926	926	926	119
496	20241105	104700	50496342	923	925	925	923	5137
497	20241105	104600	45754328	925	925	925	925	0
498	20241105	104500	45754328	925	925	925	925	19
499	20241105	104400	45736753	926	926	926	926	1
500	20241105	104300	45735827	926	926	926	926	5
501	20241105	104200	45731197	926	926	926	926	3
502	20241105	104100	45728419	925	925	925	925	1
503	20241105	104000	45727494	928	927	928	927	757
504	20241105	103900	45025006	927	927	927	927	140
505	20241105	103800	44895226	925	925	925	925	0
506	20241105	103700	44895226	925	926	926	925	500
507	20241105	103600	44432691	928	928	928	928	0
508	20241105	103500	44432691	928	928	928	928	0
509	20241105	103400	44432691	928	928	928	928	1
510	20241105	103300	44431763	927	927	927	927	0
511	20241105	103200	44431763	927	927	927	927	701
512	20241105	103100	43781936	925	925	925	925	171
513	20241105	103000	43623761	928	928	928	928	0
514	20241105	102900	43623761	928	928	928	928	0
515	20241105	102800	43623761	928	928	928	928	0
516	20241105	102700	43623761	928	928	928	928	0
517	20241105	102600	43623761	928	928	928	928	2
518	20241105	102500	43621905	928	928	928	928	1
519	20241105	102400	43620977	924	924	924	924	0
520	20241105	102300	43620977	924	924	924	924	0
521	20241105	102200	43620977	924	924	924	924	0
522	20241105	102100	43620977	924	924	924	924	218
523	20241105	102000	43419545	927	927	927	927	0
524	20241105	101900	43419545	927	927	927	927	591
525	20241105	101800	42871688	927	927	927	927	409
526	20241105	101700	42492545	928	928	928	928	20
527	20241105	101600	42473985	928	928	928	928	1600
528	20241105	101500	40989185	927	927	927	927	0
529	20241105	101400	40989185	927	927	927	927	0
530	20241105	101300	40989185	927	927	927	927	0
531	20241105	101200	40989185	927	927	927	927	77
532	20241105	101100	40917806	927	926	927	926	230
533	20241105	101000	40704597	926	926	926	926	19
534	20241105	100900	40687003	927	927	927	927	0
535	20241105	100800	40687003	927	927	927	927	0
536	20241105	100700	40687003	927	927	927	927	2
537	20241105	100600	40685149	928	928	928	928	0
538	20241105	100500	40685149	928	928	928	928	0
539	20241105	100400	40685149	928	928	928	928	100
540	20241105	100300	40592349	928	928	928	928	2
541	20241105	100200	40590493	928	928	928	928	0
542	20241105	100100	40590493	928	928	928	928	112
543	20241105	100000	40486557	927	927	927	927	200
544	20241105	095900	40301157	927	927	927	927	500
545	20241105	095800	39837657	927	927	927	927	10
546	20241105	095700	39828387	927	927	927	927	0
547	20241105	095600	39828387	927	927	927	927	0
548	20241105	095500	39828387	927	927	927	927	750
549	20241105	095400	39133137	928	928	928	928	0
550	20241105	095300	39133137	928	928	928	928	1250
551	20241105	095200	37973137	929	929	929	929	0
552	20241105	095100	37973137	929	927	929	927	22
553	20241105	095000	37952741	927	927	927	927	0
554	20241105	094900	37952741	927	927	927	923	1130
555	20241105	094800	36906942	929	927	929	927	25
556	20241105	094700	36883755	927	927	927	927	24
557	20241105	094600	36861507	929	925	929	925	4
558	20241105	094500	36857802	926	930	930	926	703
559	20241105	094400	36204024	930	930	930	930	0
560	20241105	094300	36204024	930	930	930	930	2
561	20241105	094200	36202164	926	926	926	926	20
562	20241105	094100	36183644	926	926	926	926	0
563	20241105	094000	36183644	926	926	926	926	0
564	20241105	093900	36183644	926	927	927	926	470
565	20241105	093800	35747965	927	930	930	927	56
566	20241105	093700	35696050	930	927	930	927	151
567	20241105	093600	35556058	927	930	930	927	812
568	20241105	093500	34800907	930	929	930	929	10628
569	20241105	093400	24925808	929	929	929	929	9
570	20241105	093300	24917447	930	929	930	929	1420
571	20241105	093200	23598265	929	926	929	926	581
572	20241105	093100	23059856	925	925	925	925	2
573	20241105	093000	23058006	924	922	924	922	6263
574	20241105	092900	17278945	922	922	922	922	293
575	20241105	092800	17008799	923	923	923	923	301
576	20241105	092700	16730976	923	922	923	922	198
577	20241105	092600	16548223	923	923	923	923	1601
578	20241105	092500	15070500	924	924	924	924	0
579	20241105	092400	15070500	924	924	924	924	1570
580	20241105	092300	13619820	924	924	924	924	34
581	20241105	092200	13588404	923	924	924	923	764
582	20241105	092100	12882469	924	924	924	924	662
583	20241105	092000	12270781	924	924	924	924	0
584	20241105	091900	12270781	924	924	924	924	0
585	20241105	091800	12270781	924	921	924	921	311
586	20241105	091700	11984347	921	921	922	921	180
587	20241105	091600	11818565	921	921	921	921	783
588	20241105	091500	11097422	921	921	921	921	12
589	20241105	091400	11086370	921	921	921	921	3
590	20241105	091300	11083607	921	921	921	921	0
591	20241105	091200	11083607	921	922	922	921	2
592	20241105	091100	11081764	922	918	922	915	2548
593	20241105	091000	8748600	922	922	924	922	101
594	20241105	090900	8655398	920	922	922	911	4592
595	20241105	090800	4452410	920	921	921	920	1047
596	20241105	090700	3488870	925	924	925	924	1087
597	20241105	090600	2484390	924	924	924	924	5
598	20241105	090500	2479770	925	925	925	925	0
599	20241105	090400	2479770	925	925	925	925	11
600	20241105	090300	2469595	925	925	925	925	300
601	20241105	090200	2192095	925	923	925	923	349
602	20241105	090100	1869966	918	918	918	918	87
603	20241105	090000	1790100	918	918	918	918	1950