KissMeData/104040/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	200700	24835972	968	968	968	968	2059
3	20241105	200600	24835972	968	968	968	968	0
4	20241105	200500	24835972	968	968	968	968	0
5	20241105	200400	24835972	968	968	968	968	0
6	20241105	200300	24835972	968	968	968	968	0
7	20241105	200200	24835972	968	968	968	968	0
8	20241105	200100	24835972	968	968	968	968	0
9	20241105	200000	24835972	968	968	968	968	0
10	20241105	195900	24835972	968	968	968	968	0
11	20241105	195800	24835972	968	968	968	968	0
12	20241105	195700	24835972	968	968	968	968	0
13	20241105	195600	24835972	968	968	968	968	0
14	20241105	195500	24835972	968	968	968	968	0
15	20241105	195400	24835972	968	968	968	968	0
16	20241105	195300	24835972	968	968	968	968	0
17	20241105	195200	24835972	968	968	968	968	0
18	20241105	195100	24835972	968	968	968	968	0
19	20241105	195000	24835972	968	968	968	968	0
20	20241105	194900	24835972	968	968	968	968	0
21	20241105	194800	24835972	968	968	968	968	0
22	20241105	194700	24835972	968	968	968	968	0
23	20241105	194600	24835972	968	968	968	968	0
24	20241105	194500	24835972	968	968	968	968	0
25	20241105	194400	24835972	968	968	968	968	0
26	20241105	194300	24835972	968	968	968	968	0
27	20241105	194200	24835972	968	968	968	968	0
28	20241105	194100	24835972	968	968	968	968	0
29	20241105	194000	24835972	968	968	968	968	0
30	20241105	193900	24835972	968	968	968	968	0
31	20241105	193800	24835972	968	968	968	968	0
32	20241105	193700	24835972	968	968	968	968	2059
33	20241105	193600	24835972	968	968	968	968	0
34	20241105	193500	24835972	968	968	968	968	0
35	20241105	193400	24835972	968	968	968	968	0
36	20241105	193300	24835972	968	968	968	968	0
37	20241105	193200	24835972	968	968	968	968	0
38	20241105	193100	24835972	968	968	968	968	0
39	20241105	193000	24835972	968	968	968	968	0
40	20241105	192900	24835972	968	968	968	968	0
41	20241105	192800	24835972	968	968	968	968	0
42	20241105	192700	24835972	968	968	968	968	0
43	20241105	192600	24835972	968	968	968	968	0
44	20241105	192500	24835972	968	968	968	968	0
45	20241105	192400	24835972	968	968	968	968	0
46	20241105	192300	24835972	968	968	968	968	0
47	20241105	192200	24835972	968	968	968	968	0
48	20241105	192100	24835972	968	968	968	968	0
49	20241105	192000	24835972	968	968	968	968	0
50	20241105	191900	24835972	968	968	968	968	0
51	20241105	191800	24835972	968	968	968	968	0
52	20241105	191700	24835972	968	968	968	968	0
53	20241105	191600	24835972	968	968	968	968	0
54	20241105	191500	24835972	968	968	968	968	0
55	20241105	191400	24835972	968	968	968	968	0
56	20241105	191300	24835972	968	968	968	968	0
57	20241105	191200	24835972	968	968	968	968	0
58	20241105	191100	24835972	968	968	968	968	0
59	20241105	191000	24835972	968	968	968	968	0
60	20241105	190900	24835972	968	968	968	968	0
61	20241105	190800	24835972	968	968	968	968	0
62	20241105	190700	24835972	968	968	968	968	2059
63	20241105	190600	24835972	968	968	968	968	0
64	20241105	190500	24835972	968	968	968	968	0
65	20241105	190400	24835972	968	968	968	968	0
66	20241105	190300	24835972	968	968	968	968	0
67	20241105	190200	24835972	968	968	968	968	0
68	20241105	190100	24835972	968	968	968	968	0
69	20241105	190000	24835972	968	968	968	968	0
70	20241105	185900	24835972	968	968	968	968	0
71	20241105	185800	24835972	968	968	968	968	0
72	20241105	185700	24835972	968	968	968	968	0
73	20241105	185600	24835972	968	968	968	968	0
74	20241105	185500	24835972	968	968	968	968	0
75	20241105	185400	24835972	968	968	968	968	0
76	20241105	185300	24835972	968	968	968	968	0
77	20241105	185200	24835972	968	968	968	968	0
78	20241105	185100	24835972	968	968	968	968	0
79	20241105	185000	24835972	968	968	968	968	0
80	20241105	184900	24835972	968	968	968	968	0
81	20241105	184800	24835972	968	968	968	968	0
82	20241105	184700	24835972	968	968	968	968	0
83	20241105	184600	24835972	968	968	968	968	0
84	20241105	184500	24835972	968	968	968	968	0
85	20241105	184400	24835972	968	968	968	968	0
86	20241105	184300	24835972	968	968	968	968	0
87	20241105	184200	24835972	968	968	968	968	0
88	20241105	184100	24835972	968	968	968	968	0
89	20241105	184000	24835972	968	968	968	968	0
90	20241105	183900	24835972	968	968	968	968	0
91	20241105	183800	24835972	968	968	968	968	0
92	20241105	183700	24835972	968	968	968	968	2059
93	20241105	183600	24835972	968	968	968	968	0
94	20241105	183500	24835972	968	968	968	968	0
95	20241105	183400	24835972	968	968	968	968	0
96	20241105	183300	24835972	968	968	968	968	0
97	20241105	183200	24835972	968	968	968	968	0
98	20241105	183100	24835972	968	968	968	968	0
99	20241105	183000	24835972	968	968	968	968	0
100	20241105	182900	24835972	968	968	968	968	0
101	20241105	182800	24835972	968	968	968	968	0
102	20241105	182700	24835972	968	968	968	968	0
103	20241105	182600	24835972	968	968	968	968	0
104	20241105	182500	24835972	968	968	968	968	0
105	20241105	182400	24835972	968	968	968	968	0
106	20241105	182300	24835972	968	968	968	968	0
107	20241105	182200	24835972	968	968	968	968	0
108	20241105	182100	24835972	968	968	968	968	0
109	20241105	182000	24835972	968	968	968	968	0
110	20241105	181900	24835972	968	968	968	968	0
111	20241105	181800	24835972	968	968	968	968	0
112	20241105	181700	24835972	968	968	968	968	0
113	20241105	181600	24835972	968	968	968	968	0
114	20241105	181500	24835972	968	968	968	968	0
115	20241105	181400	24835972	968	968	968	968	0
116	20241105	181300	24835972	968	968	968	968	0
117	20241105	181200	24835972	968	968	968	968	0
118	20241105	181100	24835972	968	968	968	968	0
119	20241105	181000	24835972	968	968	968	968	0
120	20241105	180900	24835972	968	968	968	968	0
121	20241105	180800	24835972	968	968	968	968	0
122	20241105	180700	24835972	968	968	968	968	2059
123	20241105	180600	24835972	968	968	968	968	0
124	20241105	180500	24835972	968	968	968	968	0
125	20241105	180400	24835972	968	968	968	968	0
126	20241105	180300	24835972	968	968	968	968	0
127	20241105	180200	24835972	968	968	968	968	0
128	20241105	180100	24835972	968	968	968	968	0
129	20241105	180000	24835972	968	968	968	968	0
130	20241105	175900	24835972	968	968	968	968	0
131	20241105	175800	24835972	968	968	968	968	0
132	20241105	175700	24835972	968	968	968	968	0
133	20241105	175600	24835972	968	968	968	968	0
134	20241105	175500	24835972	968	968	968	968	0
135	20241105	175400	24835972	968	968	968	968	0
136	20241105	175300	24835972	968	968	968	968	0
137	20241105	175200	24835972	968	968	968	968	0
138	20241105	175100	24835972	968	968	968	968	0
139	20241105	175000	24835972	968	968	968	968	0
140	20241105	174900	24835972	968	968	968	968	0
141	20241105	174800	24835972	968	968	968	968	0
142	20241105	174700	24835972	968	968	968	968	0
143	20241105	174600	24835972	968	968	968	968	0
144	20241105	174500	24835972	968	968	968	968	0
145	20241105	174400	24835972	968	968	968	968	0
146	20241105	174300	24835972	968	968	968	968	0
147	20241105	174200	24835972	968	968	968	968	0
148	20241105	174100	24835972	968	968	968	968	0
149	20241105	174000	24835972	968	968	968	968	0
150	20241105	173900	24835972	968	968	968	968	0
151	20241105	173800	24835972	968	968	968	968	0
152	20241105	173700	24835972	968	968	968	968	2059
153	20241105	173600	24835972	968	968	968	968	0
154	20241105	173500	24835972	968	968	968	968	0
155	20241105	173400	24835972	968	968	968	968	0
156	20241105	173300	24835972	968	968	968	968	0
157	20241105	173200	24835972	968	968	968	968	0
158	20241105	173100	24835972	968	968	968	968	0
159	20241105	173000	24835972	968	968	968	968	0
160	20241105	172900	24835972	968	968	968	968	0
161	20241105	172800	24835972	968	968	968	968	0
162	20241105	172700	24835972	968	968	968	968	0
163	20241105	172600	24835972	968	968	968	968	0
164	20241105	172500	24835972	968	968	968	968	0
165	20241105	172400	24835972	968	968	968	968	0
166	20241105	172300	24835972	968	968	968	968	0
167	20241105	172200	24835972	968	968	968	968	0
168	20241105	172100	24835972	968	968	968	968	0
169	20241105	172000	24835972	968	968	968	968	0
170	20241105	171900	24835972	968	968	968	968	0
171	20241105	171800	24835972	968	968	968	968	0
172	20241105	171700	24835972	968	968	968	968	0
173	20241105	171600	24835972	968	968	968	968	0
174	20241105	171500	24835972	968	968	968	968	0
175	20241105	171400	24835972	968	968	968	968	0
176	20241105	171300	24835972	968	968	968	968	0
177	20241105	171200	24835972	968	968	968	968	0
178	20241105	171100	24835972	968	968	968	968	0
179	20241105	171000	24835972	968	968	968	968	0
180	20241105	170900	24835972	968	968	968	968	0
181	20241105	170800	24835972	968	968	968	968	0
182	20241105	170700	24835972	968	968	968	968	2059
183	20241105	170600	24835972	968	968	968	968	0
184	20241105	170500	24835972	968	968	968	968	0
185	20241105	170400	24835972	968	968	968	968	0
186	20241105	170300	24835972	968	968	968	968	0
187	20241105	170200	24835972	968	968	968	968	0
188	20241105	170100	24835972	968	968	968	968	0
189	20241105	170000	24835972	968	968	968	968	0
190	20241105	165900	24835972	968	968	968	968	0
191	20241105	165800	24835972	968	968	968	968	0
192	20241105	165700	24835972	968	968	968	968	0
193	20241105	165600	24835972	968	968	968	968	0
194	20241105	165500	24835972	968	968	968	968	0
195	20241105	165400	24835972	968	968	968	968	0
196	20241105	165300	24835972	968	968	968	968	0
197	20241105	165200	24835972	968	968	968	968	0
198	20241105	165100	24835972	968	968	968	968	0
199	20241105	165000	24835972	968	968	968	968	0
200	20241105	164900	24835972	968	968	968	968	0
201	20241105	164800	24835972	968	968	968	968	0
202	20241105	164700	24835972	968	968	968	968	0
203	20241105	164600	24835972	968	968	968	968	0
204	20241105	164500	24835972	968	968	968	968	0
205	20241105	164400	24835972	968	968	968	968	0
206	20241105	164300	24835972	968	968	968	968	0
207	20241105	164200	24835972	968	968	968	968	0
208	20241105	164100	24835972	968	968	968	968	0
209	20241105	164000	24835972	968	968	968	968	0
210	20241105	163900	24835972	968	968	968	968	0
211	20241105	163800	24835972	968	968	968	968	0
212	20241105	163700	24835972	968	968	968	968	2059
213	20241105	163600	24835972	968	968	968	968	0
214	20241105	163500	24835972	968	968	968	968	0
215	20241105	163400	24835972	968	968	968	968	0
216	20241105	163300	24835972	968	968	968	968	0
217	20241105	163200	24835972	968	968	968	968	0
218	20241105	163100	24835972	968	968	968	968	0
219	20241105	163000	24835972	968	968	968	968	0
220	20241105	162900	24835972	968	968	968	968	0
221	20241105	162800	24835972	968	968	968	968	0
222	20241105	162700	24835972	968	968	968	968	0
223	20241105	162600	24835972	968	968	968	968	0
224	20241105	162500	24835972	968	968	968	968	0
225	20241105	162400	24835972	968	968	968	968	0
226	20241105	162300	24835972	968	968	968	968	0
227	20241105	162200	24835972	968	968	968	968	0
228	20241105	162100	24835972	968	968	968	968	0
229	20241105	162000	24835972	968	968	968	968	0
230	20241105	161900	24835972	968	968	968	968	0
231	20241105	161800	24835972	968	968	968	968	0
232	20241105	161700	24835972	968	968	968	968	0
233	20241105	161600	24835972	968	968	968	968	0
234	20241105	161500	24835972	968	968	968	968	0
235	20241105	161400	24835972	968	968	968	968	0
236	20241105	161300	24835972	968	968	968	968	0
237	20241105	161200	24835972	968	968	968	968	0
238	20241105	161100	24835972	968	968	968	968	0
239	20241105	161000	24835972	968	968	968	968	0
240	20241105	160900	24835972	968	968	968	968	0
241	20241105	160800	24835972	968	968	968	968	0
242	20241105	160700	24835972	968	968	968	968	2059
243	20241105	160600	24835972	968	968	968	968	0
244	20241105	160500	24835972	968	968	968	968	0
245	20241105	160400	24835972	968	968	968	968	0
246	20241105	160300	24835972	968	968	968	968	0
247	20241105	160200	24835972	968	968	968	968	0
248	20241105	160100	24835972	968	968	968	968	0
249	20241105	160000	24835972	968	968	968	968	0
250	20241105	155900	24835972	968	968	968	968	0
251	20241105	155800	24835972	968	968	968	968	0
252	20241105	155700	24835972	968	968	968	968	0
253	20241105	155600	24835972	968	968	968	968	0
254	20241105	155500	24835972	968	968	968	968	0
255	20241105	155400	24835972	968	968	968	968	0
256	20241105	155300	24835972	968	968	968	968	0
257	20241105	155200	24835972	968	968	968	968	0
258	20241105	155100	24835972	968	968	968	968	0
259	20241105	155000	24835972	968	968	968	968	0
260	20241105	154900	24835972	968	968	968	968	0
261	20241105	154800	24835972	968	968	968	968	0
262	20241105	154700	24835972	968	968	968	968	0
263	20241105	154600	24835972	968	968	968	968	0
264	20241105	154500	24835972	968	968	968	968	0
265	20241105	154400	24835972	968	968	968	968	0
266	20241105	154300	24835972	968	968	968	968	0
267	20241105	154200	24835972	968	968	968	968	0
268	20241105	154100	24835972	968	968	968	968	0
269	20241105	154000	24835972	968	968	968	968	0
270	20241105	153900	24835972	968	968	968	968	0
271	20241105	153800	24835972	968	968	968	968	0
272	20241105	153700	24835972	968	968	968	968	2059
273	20241105	153600	24835972	968	968	968	968	0
274	20241105	153500	24835972	968	968	968	968	0
275	20241105	153400	24835972	968	968	968	968	0
276	20241105	153300	24835972	968	968	968	968	0
277	20241105	153200	24835972	968	968	968	968	0
278	20241105	153100	24835972	968	968	968	968	0
279	20241105	153000	24835972	968	968	968	968	2059
280	20241105	152900	22842860	968	968	968	968	0
281	20241105	152800	22842860	968	968	968	968	0
282	20241105	152700	22842860	968	968	968	968	0
283	20241105	152600	22842860	968	968	968	968	0
284	20241105	152500	22842860	968	968	968	968	0
285	20241105	152400	22842860	968	968	968	968	0
286	20241105	152300	22842860	968	968	968	968	0
287	20241105	152200	22842860	968	968	968	968	0
288	20241105	152100	22842860	968	968	968	968	0
289	20241105	152000	22842860	968	968	968	968	0
290	20241105	151900	22842860	968	968	968	968	0
291	20241105	151800	22842860	968	968	968	968	0
292	20241105	151700	22842860	968	968	968	968	0
293	20241105	151600	22842860	968	968	968	968	0
294	20241105	151500	22842860	968	968	968	968	0
295	20241105	151400	22842860	968	968	968	968	14
296	20241105	151300	22829308	968	968	968	968	0
297	20241105	151200	22829308	968	968	968	968	0
298	20241105	151100	22829308	968	963	968	963	11
299	20241105	151000	22818710	968	968	968	968	0
300	20241105	150900	22818710	968	968	968	968	1
301	20241105	150800	22817742	963	964	964	963	21
302	20241105	150700	22797499	968	968	968	968	0
303	20241105	150600	22797499	968	968	968	968	0
304	20241105	150500	22797499	968	968	968	968	1
305	20241105	150400	22796531	964	964	964	964	2113
306	20241105	150300	20759599	964	964	964	964	0
307	20241105	150200	20759599	964	966	966	964	1987
308	20241105	150100	18843515	969	969	969	969	0
309	20241105	150000	18843515	969	969	969	969	0
310	20241105	145900	18843515	969	969	969	969	0
311	20241105	145800	18843515	969	969	969	969	0
312	20241105	145700	18843515	969	969	969	969	0
313	20241105	145600	18843515	969	969	969	969	0
314	20241105	145500	18843515	969	969	969	969	0
315	20241105	145400	18843515	969	969	969	969	0
316	20241105	145300	18843515	969	969	969	969	0
317	20241105	145200	18843515	969	966	969	965	99
318	20241105	145100	18747801	971	971	971	971	0
319	20241105	145000	18747801	971	971	971	971	0
320	20241105	144900	18747801	971	971	971	971	0
321	20241105	144800	18747801	971	971	971	971	0
322	20241105	144700	18747801	971	971	971	971	0
323	20241105	144600	18747801	971	971	971	971	0
324	20241105	144500	18747801	971	971	971	971	0
325	20241105	144400	18747801	971	971	971	971	0
326	20241105	144300	18747801	971	971	971	971	0
327	20241105	144200	18747801	971	971	971	971	0
328	20241105	144100	18747801	971	971	971	971	0
329	20241105	144000	18747801	971	971	971	971	0
330	20241105	143900	18747801	971	971	971	971	0
331	20241105	143800	18747801	971	971	971	971	0
332	20241105	143700	18747801	971	971	971	971	0
333	20241105	143600	18747801	971	971	971	971	0
334	20241105	143500	18747801	971	971	971	971	0
335	20241105	143400	18747801	971	971	971	971	0
336	20241105	143300	18747801	971	971	971	971	0
337	20241105	143200	18747801	971	971	971	971	0
338	20241105	143100	18747801	971	971	971	971	0
339	20241105	143000	18747801	971	971	971	971	0
340	20241105	142900	18747801	971	971	971	971	0
341	20241105	142800	18747801	971	971	971	971	0
342	20241105	142700	18747801	971	971	971	971	0
343	20241105	142600	18747801	971	971	971	971	0
344	20241105	142500	18747801	971	971	971	971	1
345	20241105	142400	18746830	971	971	971	971	20
346	20241105	142300	18727410	971	971	971	971	6
347	20241105	142200	18721584	972	972	972	972	0
348	20241105	142100	18721584	972	972	972	972	0
349	20241105	142000	18721584	972	972	972	972	0
350	20241105	141900	18721584	972	972	972	972	0
351	20241105	141800	18721584	972	972	972	972	0
352	20241105	141700	18721584	972	972	972	972	0
353	20241105	141600	18721584	972	972	972	972	1
354	20241105	141500	18720612	964	964	964	964	0
355	20241105	141400	18720612	964	964	964	964	0
356	20241105	141300	18720612	964	964	964	964	0
357	20241105	141200	18720612	964	964	964	964	0
358	20241105	141100	18720612	964	964	964	964	0
359	20241105	141000	18720612	964	969	969	964	2000
360	20241105	140900	16789922	972	972	972	972	0
361	20241105	140800	16789922	972	972	972	972	0
362	20241105	140700	16789922	972	972	972	972	0
363	20241105	140600	16789922	972	972	972	972	0
364	20241105	140500	16789922	972	972	972	972	0
365	20241105	140400	16789922	972	972	972	972	0
366	20241105	140300	16789922	972	972	972	972	0
367	20241105	140200	16789922	972	972	972	972	0
368	20241105	140100	16789922	972	972	972	972	0
369	20241105	140000	16789922	972	972	972	972	0
370	20241105	135900	16789922	972	972	972	972	0
371	20241105	135800	16789922	972	972	972	972	0
372	20241105	135700	16789922	972	972	972	972	0
373	20241105	135600	16789922	972	972	972	972	0
374	20241105	135500	16789922	972	972	972	972	0
375	20241105	135400	16789922	972	972	972	972	0
376	20241105	135300	16789922	972	972	972	972	0
377	20241105	135200	16789922	972	972	972	972	0
378	20241105	135100	16789922	972	972	972	972	0
379	20241105	135000	16789922	972	972	972	972	0
380	20241105	134900	16789922	972	972	972	972	0
381	20241105	134800	16789922	972	972	972	972	0
382	20241105	134700	16789922	972	972	972	972	0
383	20241105	134600	16789922	972	972	972	972	0
384	20241105	134500	16789922	972	972	972	972	0
385	20241105	134400	16789922	972	972	972	972	0
386	20241105	134300	16789922	972	972	972	972	0
387	20241105	134200	16789922	972	972	972	972	0
388	20241105	134100	16789922	972	971	972	970	413
389	20241105	134000	16388899	972	972	972	972	0
390	20241105	133900	16388899	972	972	972	972	0
391	20241105	133800	16388899	972	972	972	972	0
392	20241105	133700	16388899	972	972	972	972	0
393	20241105	133600	16388899	972	972	972	972	0
394	20241105	133500	16388899	972	972	972	972	0
395	20241105	133400	16388899	972	972	972	972	0
396	20241105	133300	16388899	972	972	972	972	1
397	20241105	133200	16387927	971	971	971	971	0
398	20241105	133100	16387927	971	971	971	971	0
399	20241105	133000	16387927	971	971	971	971	0
400	20241105	132900	16387927	971	971	971	971	0
401	20241105	132800	16387927	971	971	971	971	0
402	20241105	132700	16387927	971	971	971	971	0
403	20241105	132600	16387927	971	971	971	971	253
404	20241105	132500	16142264	972	972	972	972	0
405	20241105	132400	16142264	972	972	972	972	0
406	20241105	132300	16142264	972	972	972	972	0
407	20241105	132200	16142264	972	972	972	972	0
408	20241105	132100	16142264	972	972	972	972	0
409	20241105	132000	16142264	972	972	972	972	0
410	20241105	131900	16142264	972	972	972	972	0
411	20241105	131800	16142264	972	972	972	972	0
412	20241105	131700	16142264	972	972	972	972	20
413	20241105	131600	16122824	972	972	972	972	0
414	20241105	131500	16122824	972	971	972	971	1271
415	20241105	131400	14887414	972	972	972	972	0
416	20241105	131300	14887414	972	972	972	972	0
417	20241105	131200	14887414	972	972	972	972	0
418	20241105	131100	14887414	972	972	972	972	0
419	20241105	131000	14887414	972	972	972	972	0
420	20241105	130900	14887414	972	972	972	972	0
421	20241105	130800	14887414	972	972	972	972	0
422	20241105	130700	14887414	972	972	972	972	0
423	20241105	130600	14887414	972	972	972	972	0
424	20241105	130500	14887414	972	971	972	971	411
425	20241105	130400	14488314	971	971	971	971	0
426	20241105	130300	14488314	971	971	971	971	0
427	20241105	130200	14488314	971	971	971	971	0
428	20241105	130100	14488314	971	971	971	971	1
429	20241105	130000	14487343	969	968	969	968	339
430	20241105	125900	14159050	968	968	968	968	1
431	20241105	125800	14158082	970	970	970	970	0
432	20241105	125700	14158082	970	970	970	970	1
433	20241105	125600	14157112	967	967	967	967	3000
434	20241105	125500	11256112	967	967	967	967	200
435	20241105	125400	11062712	967	967	967	967	0
436	20241105	125300	11062712	967	967	967	967	220
437	20241105	125200	10849972	971	971	971	971	0
438	20241105	125100	10849972	971	971	971	971	0
439	20241105	125000	10849972	971	971	971	971	0
440	20241105	124900	10849972	971	971	971	971	6
441	20241105	124800	10844146	971	971	971	971	0
442	20241105	124700	10844146	971	971	971	971	0
443	20241105	124600	10844146	971	971	971	971	0
444	20241105	124500	10844146	971	971	971	971	0
445	20241105	124400	10844146	971	971	971	971	1
446	20241105	124300	10843175	972	972	972	972	0
447	20241105	124200	10843175	972	972	972	972	0
448	20241105	124100	10843175	972	972	972	972	0
449	20241105	124000	10843175	972	972	972	972	0
450	20241105	123900	10843175	972	972	972	972	0
451	20241105	123800	10843175	972	972	972	972	0
452	20241105	123700	10843175	972	972	972	972	0
453	20241105	123600	10843175	972	972	972	972	0
454	20241105	123500	10843175	972	972	972	972	0
455	20241105	123400	10843175	972	972	972	972	0
456	20241105	123300	10843175	972	972	972	972	0
457	20241105	123200	10843175	972	972	972	972	0
458	20241105	123100	10843175	972	972	972	972	0
459	20241105	123000	10843175	972	972	972	972	0
460	20241105	122900	10843175	972	972	972	972	0
461	20241105	122800	10843175	972	972	972	972	0
462	20241105	122700	10843175	972	972	972	972	0
463	20241105	122600	10843175	972	972	972	972	0
464	20241105	122500	10843175	972	972	972	972	0
465	20241105	122400	10843175	972	972	972	972	0
466	20241105	122300	10843175	972	972	972	972	0
467	20241105	122200	10843175	972	972	972	972	0
468	20241105	122100	10843175	972	972	972	972	0
469	20241105	122000	10843175	972	972	972	972	0
470	20241105	121900	10843175	972	972	972	972	0
471	20241105	121800	10843175	972	972	972	972	0
472	20241105	121700	10843175	972	972	972	972	0
473	20241105	121600	10843175	972	972	972	972	0
474	20241105	121500	10843175	972	972	972	972	8
475	20241105	121400	10835399	972	972	972	972	0
476	20241105	121300	10835399	972	972	972	972	0
477	20241105	121200	10835399	972	972	972	972	0
478	20241105	121100	10835399	972	972	972	972	0
479	20241105	121000	10835399	972	972	972	972	0
480	20241105	120900	10835399	972	972	972	972	1
481	20241105	120800	10834427	972	972	972	972	0
482	20241105	120700	10834427	972	972	972	972	35
483	20241105	120600	10800407	972	972	972	972	0
484	20241105	120500	10800407	972	972	972	972	0
485	20241105	120400	10800407	972	972	972	972	0
486	20241105	120300	10800407	972	972	972	972	0
487	20241105	120200	10800407	972	972	972	972	0
488	20241105	120100	10800407	972	972	972	972	0
489	20241105	120000	10800407	972	972	972	972	0
490	20241105	115900	10800407	972	972	972	972	0
491	20241105	115800	10800407	972	972	972	972	0
492	20241105	115700	10800407	972	972	972	972	0
493	20241105	115600	10800407	972	972	972	972	0
494	20241105	115500	10800407	972	972	972	972	0
495	20241105	115400	10800407	972	972	972	972	6
496	20241105	115300	10794575	972	969	972	969	18
497	20241105	115200	10777100	969	969	969	969	2
498	20241105	115100	10775162	965	965	965	965	0
499	20241105	115000	10775162	965	967	967	965	431
500	20241105	114900	10359219	970	970	970	970	0
501	20241105	114800	10359219	970	970	970	970	0
502	20241105	114700	10359219	970	970	970	970	0
503	20241105	114600	10359219	970	970	970	970	0
504	20241105	114500	10359219	970	970	970	970	0
505	20241105	114400	10359219	970	970	970	970	0
506	20241105	114300	10359219	970	970	970	970	0
507	20241105	114200	10359219	970	970	970	970	0
508	20241105	114100	10359219	970	970	970	970	0
509	20241105	114000	10359219	970	970	970	970	0
510	20241105	113900	10359219	970	970	970	970	0
511	20241105	113800	10359219	970	970	970	970	0
512	20241105	113700	10359219	970	970	970	970	0
513	20241105	113600	10359219	970	970	970	970	0
514	20241105	113500	10359219	970	970	970	970	0
515	20241105	113400	10359219	970	970	970	970	0
516	20241105	113300	10359219	970	970	970	970	0
517	20241105	113200	10359219	970	968	970	968	114
518	20241105	113100	10248865	970	970	970	970	0
519	20241105	113000	10248865	970	970	970	970	0
520	20241105	112900	10248865	970	970	970	970	0
521	20241105	112800	10248865	970	970	970	970	0
522	20241105	112700	10248865	970	970	970	970	0
523	20241105	112600	10248865	970	970	970	970	0
524	20241105	112500	10248865	970	970	970	970	0
525	20241105	112400	10248865	970	970	970	970	0
526	20241105	112300	10248865	970	970	970	970	0
527	20241105	112200	10248865	970	970	970	970	0
528	20241105	112100	10248865	970	970	970	970	2
529	20241105	112000	10246925	970	970	970	970	0
530	20241105	111900	10246925	970	970	970	970	1
531	20241105	111800	10245955	972	972	972	972	0
532	20241105	111700	10245955	972	972	972	972	0
533	20241105	111600	10245955	972	972	972	972	0
534	20241105	111500	10245955	972	972	972	972	0
535	20241105	111400	10245955	972	972	972	972	0
536	20241105	111300	10245955	972	972	972	972	0
537	20241105	111200	10245955	972	972	972	972	0
538	20241105	111100	10245955	972	972	972	972	0
539	20241105	111000	10245955	972	972	972	972	0
540	20241105	110900	10245955	972	972	972	972	0
541	20241105	110800	10245955	972	972	972	972	0
542	20241105	110700	10245955	972	972	972	972	0
543	20241105	110600	10245955	972	972	972	972	0
544	20241105	110500	10245955	972	972	972	972	0
545	20241105	110400	10245955	972	972	972	972	0
546	20241105	110300	10245955	972	972	972	972	0
547	20241105	110200	10245955	972	972	972	972	10
548	20241105	110100	10236235	972	972	972	972	0
549	20241105	110000	10236235	972	972	972	972	0
550	20241105	105900	10236235	972	972	972	972	0
551	20241105	105800	10236235	972	972	972	972	0
552	20241105	105700	10236235	972	972	972	972	0
553	20241105	105600	10236235	972	972	972	972	0
554	20241105	105500	10236235	972	967	972	965	2001
555	20241105	105400	8303327	972	972	972	972	0
556	20241105	105300	8303327	972	972	972	972	0
557	20241105	105200	8303327	972	972	972	972	0
558	20241105	105100	8303327	972	972	972	972	0
559	20241105	105000	8303327	972	972	972	972	0
560	20241105	104900	8303327	972	971	972	971	2001
561	20241105	104800	6360355	973	973	973	973	0
562	20241105	104700	6360355	973	973	973	973	0
563	20241105	104600	6360355	973	973	973	973	0
564	20241105	104500	6360355	973	973	973	973	0
565	20241105	104400	6360355	973	973	973	973	0
566	20241105	104300	6360355	973	973	973	973	0
567	20241105	104200	6360355	973	973	973	973	0
568	20241105	104100	6360355	973	973	973	973	0
569	20241105	104000	6360355	973	973	973	973	0
570	20241105	103900	6360355	973	973	973	973	0
571	20241105	103800	6360355	973	973	973	973	0
572	20241105	103700	6360355	973	973	973	973	0
573	20241105	103600	6360355	973	973	973	973	0
574	20241105	103500	6360355	973	973	973	973	0
575	20241105	103400	6360355	973	973	973	973	0
576	20241105	103300	6360355	973	973	973	973	0
577	20241105	103200	6360355	973	973	973	973	0
578	20241105	103100	6360355	973	973	973	973	3
579	20241105	103000	6357436	973	973	973	973	5
580	20241105	102900	6352571	973	973	973	973	0
581	20241105	102800	6352571	973	973	973	973	0
582	20241105	102700	6352571	973	973	973	973	0
583	20241105	102600	6352571	973	973	973	973	0
584	20241105	102500	6352571	973	973	973	973	1
585	20241105	102400	6351598	972	972	972	972	0
586	20241105	102300	6351598	972	972	972	972	29
587	20241105	102200	6323410	973	973	973	973	0
588	20241105	102100	6323410	973	973	973	973	0
589	20241105	102000	6323410	973	973	973	973	0
590	20241105	101900	6323410	973	972	973	972	400
591	20241105	101800	5934609	972	972	972	972	0
592	20241105	101700	5934609	972	972	972	972	0
593	20241105	101600	5934609	972	972	972	972	0
594	20241105	101500	5934609	972	972	972	972	0
595	20241105	101400	5934609	972	972	972	972	0
596	20241105	101300	5934609	972	972	972	972	0
597	20241105	101200	5934609	972	972	972	972	0
598	20241105	101100	5934609	972	970	972	970	56
599	20241105	101000	5880287	973	973	973	973	0
600	20241105	100900	5880287	973	973	973	973	0
601	20241105	100800	5880287	973	973	973	973	1
602	20241105	100700	5879314	970	970	970	970	505
603	20241105	100600	5389464	970	970	970	970	8
604	20241105	100500	5381704	970	970	970	970	92
605	20241105	100400	5292464	970	970	970	970	0
606	20241105	100300	5292464	970	970	970	970	0
607	20241105	100200	5292464	970	970	970	970	23
608	20241105	100100	5270154	970	966	970	966	6
609	20241105	100000	5264354	970	970	970	970	0
610	20241105	095900	5264354	970	970	970	970	0
611	20241105	095800	5264354	970	970	970	970	0
612	20241105	095700	5264354	970	970	970	970	0
613	20241105	095600	5264354	970	970	970	970	0
614	20241105	095500	5264354	970	970	970	970	0
615	20241105	095400	5264354	970	970	970	970	0
616	20241105	095300	5264354	970	970	970	970	0
617	20241105	095200	5264354	970	970	970	970	0
618	20241105	095100	5264354	970	970	970	970	0
619	20241105	095000	5264354	970	970	970	970	0
620	20241105	094900	5264354	970	970	970	970	0
621	20241105	094800	5264354	970	970	970	970	0
622	20241105	094700	5264354	970	970	970	970	0
623	20241105	094600	5264354	970	970	970	970	0
624	20241105	094500	5264354	970	970	970	970	0
625	20241105	094400	5264354	970	970	970	970	0
626	20241105	094300	5264354	970	970	970	970	0
627	20241105	094200	5264354	970	970	970	970	4
628	20241105	094100	5260474	970	970	970	970	11
629	20241105	094000	5249804	970	970	970	970	2023
630	20241105	093900	3287494	970	970	970	970	0
631	20241105	093800	3287494	970	970	970	970	0
632	20241105	093700	3287494	970	970	970	970	0
633	20241105	093600	3287494	970	970	970	970	0
634	20241105	093500	3287494	970	970	970	970	0
635	20241105	093400	3287494	970	970	970	970	0
636	20241105	093300	3287494	970	970	970	970	1000
637	20241105	093200	2317494	970	970	970	970	444
638	20241105	093100	1886814	972	972	972	972	0
639	20241105	093000	1886814	972	972	972	972	56
640	20241105	092900	1832382	973	973	973	973	0
641	20241105	092800	1832382	973	972	973	972	104
642	20241105	092700	1731194	972	972	972	972	0
643	20241105	092600	1731194	972	972	972	972	0
644	20241105	092500	1731194	972	972	972	972	781
645	20241105	092400	972062	972	972	972	972	0
646	20241105	092300	972062	972	972	972	972	2
647	20241105	092200	970118	971	971	971	971	0
648	20241105	092100	970118	971	971	971	971	0
649	20241105	092000	970118	971	970	971	970	2
650	20241105	091900	968177	970	970	970	970	0
651	20241105	091800	968177	970	970	970	970	13
652	20241105	091700	955567	973	973	973	973	0
653	20241105	091600	955567	973	973	973	973	0
654	20241105	091500	955567	973	973	973	973	0
655	20241105	091400	955567	973	973	973	973	0
656	20241105	091300	955567	973	973	973	973	0
657	20241105	091200	955567	973	973	973	973	2
658	20241105	091100	953621	973	973	973	973	0
659	20241105	091000	953621	973	973	973	973	0
660	20241105	090900	953621	973	973	973	973	13
661	20241105	090800	940972	973	973	973	973	4
662	20241105	090700	937080	973	973	973	973	0
663	20241105	090600	937080	973	973	973	973	0
664	20241105	090500	937080	973	964	973	964	683
665	20241105	090400	278650	973	973	973	973	0
666	20241105	090300	278650	973	973	973	973	5
667	20241105	090200	273785	964	964	964	964	1
668	20241105	090100	272821	973	973	973	973	1
669	20241105	090000	271848	964	964	964	964	282