KissMeData/198940/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	203200	96834433	973	973	973	973	4226
3	20241108	203100	96834433	973	973	973	973	0
4	20241108	203000	96834433	973	973	973	973	0
5	20241108	202900	96834433	973	973	973	973	0
6	20241108	202800	96834433	973	973	973	973	0
7	20241108	202700	96834433	973	973	973	973	0
8	20241108	202600	96834433	973	973	973	973	0
9	20241108	202500	96834433	973	973	973	973	0
10	20241108	202400	96834433	973	973	973	973	0
11	20241108	202300	96834433	973	973	973	973	0
12	20241108	202200	96834433	973	973	973	973	0
13	20241108	202100	96834433	973	973	973	973	0
14	20241108	202000	96834433	973	973	973	973	0
15	20241108	201900	96834433	973	973	973	973	0
16	20241108	201800	96834433	973	973	973	973	0
17	20241108	201700	96834433	973	973	973	973	0
18	20241108	201600	96834433	973	973	973	973	0
19	20241108	201500	96834433	973	973	973	973	0
20	20241108	201400	96834433	973	973	973	973	0
21	20241108	201300	96834433	973	973	973	973	0
22	20241108	201200	96834433	973	973	973	973	0
23	20241108	201100	96834433	973	973	973	973	0
24	20241108	201000	96834433	973	973	973	973	0
25	20241108	200900	96834433	973	973	973	973	0
26	20241108	200800	96834433	973	973	973	973	0
27	20241108	200700	96834433	973	973	973	973	0
28	20241108	200600	96834433	973	973	973	973	0
29	20241108	200500	96834433	973	973	973	973	0
30	20241108	200400	96834433	973	973	973	973	0
31	20241108	200300	96834433	973	973	973	973	0
32	20241108	200200	96834433	973	973	973	973	4226
33	20241108	200100	96834433	973	973	973	973	0
34	20241108	200000	96834433	973	973	973	973	0
35	20241108	195900	96834433	973	973	973	973	0
36	20241108	195800	96834433	973	973	973	973	0
37	20241108	195700	96834433	973	973	973	973	0
38	20241108	195600	96834433	973	973	973	973	0
39	20241108	195500	96834433	973	973	973	973	0
40	20241108	195400	96834433	973	973	973	973	0
41	20241108	195300	96834433	973	973	973	973	0
42	20241108	195200	96834433	973	973	973	973	0
43	20241108	195100	96834433	973	973	973	973	0
44	20241108	195000	96834433	973	973	973	973	0
45	20241108	194900	96834433	973	973	973	973	0
46	20241108	194800	96834433	973	973	973	973	0
47	20241108	194700	96834433	973	973	973	973	0
48	20241108	194600	96834433	973	973	973	973	0
49	20241108	194500	96834433	973	973	973	973	0
50	20241108	194400	96834433	973	973	973	973	0
51	20241108	194300	96834433	973	973	973	973	0
52	20241108	194200	96834433	973	973	973	973	0
53	20241108	194100	96834433	973	973	973	973	0
54	20241108	194000	96834433	973	973	973	973	0
55	20241108	193900	96834433	973	973	973	973	0
56	20241108	193800	96834433	973	973	973	973	0
57	20241108	193700	96834433	973	973	973	973	0
58	20241108	193600	96834433	973	973	973	973	0
59	20241108	193500	96834433	973	973	973	973	0
60	20241108	193400	96834433	973	973	973	973	0
61	20241108	193300	96834433	973	973	973	973	0
62	20241108	193200	96834433	973	973	973	973	4226
63	20241108	193100	96834433	973	973	973	973	0
64	20241108	193000	96834433	973	973	973	973	0
65	20241108	192900	96834433	973	973	973	973	0
66	20241108	192800	96834433	973	973	973	973	0
67	20241108	192700	96834433	973	973	973	973	0
68	20241108	192600	96834433	973	973	973	973	0
69	20241108	192500	96834433	973	973	973	973	0
70	20241108	192400	96834433	973	973	973	973	0
71	20241108	192300	96834433	973	973	973	973	0
72	20241108	192200	96834433	973	973	973	973	0
73	20241108	192100	96834433	973	973	973	973	0
74	20241108	192000	96834433	973	973	973	973	0
75	20241108	191900	96834433	973	973	973	973	0
76	20241108	191800	96834433	973	973	973	973	0
77	20241108	191700	96834433	973	973	973	973	0
78	20241108	191600	96834433	973	973	973	973	0
79	20241108	191500	96834433	973	973	973	973	0
80	20241108	191400	96834433	973	973	973	973	0
81	20241108	191300	96834433	973	973	973	973	0
82	20241108	191200	96834433	973	973	973	973	0
83	20241108	191100	96834433	973	973	973	973	0
84	20241108	191000	96834433	973	973	973	973	0
85	20241108	190900	96834433	973	973	973	973	0
86	20241108	190800	96834433	973	973	973	973	0
87	20241108	190700	96834433	973	973	973	973	0
88	20241108	190600	96834433	973	973	973	973	0
89	20241108	190500	96834433	973	973	973	973	0
90	20241108	190400	96834433	973	973	973	973	0
91	20241108	190300	96834433	973	973	973	973	0
92	20241108	190200	96834433	973	973	973	973	4226
93	20241108	190100	96834433	973	973	973	973	0
94	20241108	190000	96834433	973	973	973	973	0
95	20241108	185900	96834433	973	973	973	973	0
96	20241108	185800	96834433	973	973	973	973	0
97	20241108	185700	96834433	973	973	973	973	0
98	20241108	185600	96834433	973	973	973	973	0
99	20241108	185500	96834433	973	973	973	973	0
100	20241108	185400	96834433	973	973	973	973	0
101	20241108	185300	96834433	973	973	973	973	0
102	20241108	185200	96834433	973	973	973	973	0
103	20241108	185100	96834433	973	973	973	973	0
104	20241108	185000	96834433	973	973	973	973	0
105	20241108	184900	96834433	973	973	973	973	0
106	20241108	184800	96834433	973	973	973	973	0
107	20241108	184700	96834433	973	973	973	973	0
108	20241108	184600	96834433	973	973	973	973	0
109	20241108	184500	96834433	973	973	973	973	0
110	20241108	184400	96834433	973	973	973	973	0
111	20241108	184300	96834433	973	973	973	973	0
112	20241108	184200	96834433	973	973	973	973	0
113	20241108	184100	96834433	973	973	973	973	0
114	20241108	184000	96834433	973	973	973	973	0
115	20241108	183900	96834433	973	973	973	973	0
116	20241108	183800	96834433	973	973	973	973	0
117	20241108	183700	96834433	973	973	973	973	0
118	20241108	183600	96834433	973	973	973	973	0
119	20241108	183500	96834433	973	973	973	973	0
120	20241108	183400	96834433	973	973	973	973	0
121	20241108	183300	96834433	973	973	973	973	0
122	20241108	183200	96834433	973	973	973	973	4226
123	20241108	183100	96834433	973	973	973	973	0
124	20241108	183000	96834433	973	973	973	973	0
125	20241108	182900	96834433	973	973	973	973	0
126	20241108	182800	96834433	973	973	973	973	0
127	20241108	182700	96834433	973	973	973	973	0
128	20241108	182600	96834433	973	973	973	973	0
129	20241108	182500	96834433	973	973	973	973	0
130	20241108	182400	96834433	973	973	973	973	0
131	20241108	182300	96834433	973	973	973	973	0
132	20241108	182200	96834433	973	973	973	973	0
133	20241108	182100	96834433	973	973	973	973	0
134	20241108	182000	96834433	973	973	973	973	0
135	20241108	181900	96834433	973	973	973	973	0
136	20241108	181800	96834433	973	973	973	973	0
137	20241108	181700	96834433	973	973	973	973	0
138	20241108	181600	96834433	973	973	973	973	0
139	20241108	181500	96834433	973	973	973	973	0
140	20241108	181400	96834433	973	973	973	973	0
141	20241108	181300	96834433	973	973	973	973	0
142	20241108	181200	96834433	973	973	973	973	0
143	20241108	181100	96834433	973	973	973	973	0
144	20241108	181000	96834433	973	973	973	973	0
145	20241108	180900	96834433	973	973	973	973	0
146	20241108	180800	96834433	973	973	973	973	0
147	20241108	180700	96834433	973	973	973	973	0
148	20241108	180600	96834433	973	973	973	973	0
149	20241108	180500	96834433	973	973	973	973	0
150	20241108	180400	96834433	973	973	973	973	0
151	20241108	180300	96834433	973	973	973	973	0
152	20241108	180200	96834433	973	973	973	973	4226
153	20241108	180100	96834433	973	973	973	973	0
154	20241108	180000	96834433	973	973	973	973	0
155	20241108	175900	96834433	973	973	973	973	0
156	20241108	175800	96834433	973	973	973	973	0
157	20241108	175700	96834433	973	973	973	973	0
158	20241108	175600	96834433	973	973	973	973	0
159	20241108	175500	96834433	973	973	973	973	0
160	20241108	175400	96834433	973	973	973	973	0
161	20241108	175300	96834433	973	973	973	973	0
162	20241108	175200	96834433	973	973	973	973	0
163	20241108	175100	96834433	973	973	973	973	0
164	20241108	175000	96834433	973	973	973	973	0
165	20241108	174900	96834433	973	973	973	973	0
166	20241108	174800	96834433	973	973	973	973	0
167	20241108	174700	96834433	973	973	973	973	0
168	20241108	174600	96834433	973	973	973	973	0
169	20241108	174500	96834433	973	973	973	973	0
170	20241108	174400	96834433	973	973	973	973	0
171	20241108	174300	96834433	973	973	973	973	0
172	20241108	174200	96834433	973	973	973	973	0
173	20241108	174100	96834433	973	973	973	973	0
174	20241108	174000	96834433	973	973	973	973	0
175	20241108	173900	96834433	973	973	973	973	0
176	20241108	173800	96834433	973	973	973	973	0
177	20241108	173700	96834433	973	973	973	973	0
178	20241108	173600	96834433	973	973	973	973	0
179	20241108	173500	96834433	973	973	973	973	0
180	20241108	173400	96834433	973	973	973	973	0
181	20241108	173300	96834433	973	973	973	973	0
182	20241108	173200	96834433	973	973	973	973	4226
183	20241108	173100	96834433	973	973	973	973	0
184	20241108	173000	96834433	973	973	973	973	0
185	20241108	172900	96834433	973	973	973	973	0
186	20241108	172800	96834433	973	973	973	973	0
187	20241108	172700	96834433	973	973	973	973	0
188	20241108	172600	96834433	973	973	973	973	0
189	20241108	172500	96834433	973	973	973	973	0
190	20241108	172400	96834433	973	973	973	973	0
191	20241108	172300	96834433	973	973	973	973	0
192	20241108	172200	96834433	973	973	973	973	0
193	20241108	172100	96834433	973	973	973	973	0
194	20241108	172000	96834433	973	973	973	973	0
195	20241108	171900	96834433	973	973	973	973	0
196	20241108	171800	96834433	973	973	973	973	0
197	20241108	171700	96834433	973	973	973	973	0
198	20241108	171600	96834433	973	973	973	973	0
199	20241108	171500	96834433	973	973	973	973	0
200	20241108	171400	96834433	973	973	973	973	0
201	20241108	171300	96834433	973	973	973	973	0
202	20241108	171200	96834433	973	973	973	973	0
203	20241108	171100	96834433	973	973	973	973	0
204	20241108	171000	96834433	973	973	973	973	0
205	20241108	170900	96834433	973	973	973	973	0
206	20241108	170800	96834433	973	973	973	973	0
207	20241108	170700	96834433	973	973	973	973	0
208	20241108	170600	96834433	973	973	973	973	0
209	20241108	170500	96834433	973	973	973	973	0
210	20241108	170400	96834433	973	973	973	973	0
211	20241108	170300	96834433	973	973	973	973	0
212	20241108	170200	96834433	973	973	973	973	4226
213	20241108	170100	96834433	973	973	973	973	0
214	20241108	170000	96834433	973	973	973	973	0
215	20241108	165900	96834433	973	973	973	973	0
216	20241108	165800	96834433	973	973	973	973	0
217	20241108	165700	96834433	973	973	973	973	0
218	20241108	165600	96834433	973	973	973	973	0
219	20241108	165500	96834433	973	973	973	973	0
220	20241108	165400	96834433	973	973	973	973	0
221	20241108	165300	96834433	973	973	973	973	0
222	20241108	165200	96834433	973	973	973	973	0
223	20241108	165100	96834433	973	973	973	973	0
224	20241108	165000	96834433	973	973	973	973	0
225	20241108	164900	96834433	973	973	973	973	0
226	20241108	164800	96834433	973	973	973	973	0
227	20241108	164700	96834433	973	973	973	973	0
228	20241108	164600	96834433	973	973	973	973	0
229	20241108	164500	96834433	973	973	973	973	0
230	20241108	164400	96834433	973	973	973	973	0
231	20241108	164300	96834433	973	973	973	973	0
232	20241108	164200	96834433	973	973	973	973	0
233	20241108	164100	96834433	973	973	973	973	0
234	20241108	164000	96834433	973	973	973	973	0
235	20241108	163900	96834433	973	973	973	973	0
236	20241108	163800	96834433	973	973	973	973	0
237	20241108	163700	96834433	973	973	973	973	0
238	20241108	163600	96834433	973	973	973	973	0
239	20241108	163500	96834433	973	973	973	973	0
240	20241108	163400	96834433	973	973	973	973	0
241	20241108	163300	96834433	973	973	973	973	0
242	20241108	163200	96834433	973	973	973	973	4226
243	20241108	163100	96834433	973	973	973	973	0
244	20241108	163000	96834433	973	973	973	973	0
245	20241108	162900	96834433	973	973	973	973	0
246	20241108	162800	96834433	973	973	973	973	0
247	20241108	162700	96834433	973	973	973	973	0
248	20241108	162600	96834433	973	973	973	973	0
249	20241108	162500	96834433	973	973	973	973	0
250	20241108	162400	96834433	973	973	973	973	0
251	20241108	162300	96834433	973	973	973	973	0
252	20241108	162200	96834433	973	973	973	973	0
253	20241108	162100	96834433	973	973	973	973	0
254	20241108	162000	96834433	973	973	973	973	0
255	20241108	161900	96834433	973	973	973	973	0
256	20241108	161800	96834433	973	973	973	973	0
257	20241108	161700	96834433	973	973	973	973	0
258	20241108	161600	96834433	973	973	973	973	0
259	20241108	161500	96834433	973	973	973	973	0
260	20241108	161400	96834433	973	973	973	973	0
261	20241108	161300	96834433	973	973	973	973	0
262	20241108	161200	96834433	973	973	973	973	0
263	20241108	161100	96834433	973	973	973	973	0
264	20241108	161000	96834433	973	973	973	973	0
265	20241108	160900	96834433	973	973	973	973	0
266	20241108	160800	96834433	973	973	973	973	0
267	20241108	160700	96834433	973	973	973	973	0
268	20241108	160600	96834433	973	973	973	973	0
269	20241108	160500	96834433	973	973	973	973	0
270	20241108	160400	96834433	973	973	973	973	0
271	20241108	160300	96834433	973	973	973	973	0
272	20241108	160200	96834433	973	973	973	973	4226
273	20241108	160100	96834433	973	973	973	973	0
274	20241108	160000	96834433	973	973	973	973	0
275	20241108	155900	96834433	973	973	973	973	0
276	20241108	155800	96834433	973	973	973	973	0
277	20241108	155700	96834433	973	973	973	973	0
278	20241108	155600	96834433	973	973	973	973	0
279	20241108	155500	96834433	973	973	973	973	0
280	20241108	155400	96834433	973	973	973	973	0
281	20241108	155300	96834433	973	973	973	973	0
282	20241108	155200	96834433	973	973	973	973	0
283	20241108	155100	96834433	973	973	973	973	0
284	20241108	155000	96834433	973	973	973	973	0
285	20241108	154900	96834433	973	973	973	973	0
286	20241108	154800	96834433	973	973	973	973	0
287	20241108	154700	96834433	973	973	973	973	0
288	20241108	154600	96834433	973	973	973	973	0
289	20241108	154500	96834433	973	973	973	973	0
290	20241108	154400	96834433	973	973	973	973	0
291	20241108	154300	96834433	973	973	973	973	0
292	20241108	154200	96834433	973	973	973	973	0
293	20241108	154100	96834433	973	973	973	973	0
294	20241108	154000	96834433	973	973	973	973	0
295	20241108	153900	96834433	973	973	973	973	0
296	20241108	153800	96834433	973	973	973	973	0
297	20241108	153700	96834433	973	973	973	973	0
298	20241108	153600	96834433	973	973	973	973	0
299	20241108	153500	96834433	973	973	973	973	0
300	20241108	153400	96834433	973	973	973	973	0
301	20241108	153300	96834433	973	973	973	973	0
302	20241108	153200	96834433	973	973	973	973	4226
303	20241108	153100	96834433	973	973	973	973	0
304	20241108	153000	96834433	973	973	973	973	4226
305	20241108	152900	92722535	973	973	973	973	0
306	20241108	152800	92722535	973	973	973	973	0
307	20241108	152700	92722535	973	973	973	973	0
308	20241108	152600	92722535	973	973	973	973	0
309	20241108	152500	92722535	973	973	973	973	0
310	20241108	152400	92722535	973	973	973	973	0
311	20241108	152300	92722535	973	973	973	973	0
312	20241108	152200	92722535	973	973	973	973	0
313	20241108	152100	92722535	973	973	973	973	0
314	20241108	152000	92722535	973	973	973	973	0
315	20241108	151900	92722535	973	978	978	973	115
316	20241108	151800	92610130	973	974	974	973	329
317	20241108	151700	92289695	975	975	975	975	0
318	20241108	151600	92289695	975	975	975	975	0
319	20241108	151500	92289695	975	975	975	975	0
320	20241108	151400	92289695	975	976	976	975	127
321	20241108	151300	92165864	976	978	978	976	53
322	20241108	151200	92114132	978	978	978	978	2
323	20241108	151100	92112176	978	978	978	978	4
324	20241108	151000	92108264	978	978	978	978	0
325	20241108	150900	92108264	978	978	978	978	500
326	20241108	150800	91619264	975	975	975	975	100
327	20241108	150700	91521764	978	978	978	978	5
328	20241108	150600	91516874	978	977	978	977	205
329	20241108	150500	91316489	977	977	977	973	2030
330	20241108	150400	89339228	977	977	977	977	11
331	20241108	150300	89328481	977	977	977	977	55
332	20241108	150200	89274746	977	977	977	977	10
333	20241108	150100	89264976	977	977	977	977	0
334	20241108	150000	89264976	977	977	977	977	0
335	20241108	145900	89264976	977	977	977	977	0
336	20241108	145800	89264976	977	977	977	977	15
337	20241108	145700	89250321	977	977	977	977	11
338	20241108	145600	89239574	977	978	978	973	314
339	20241108	145500	88933369	978	978	978	978	26
340	20241108	145400	88907941	974	974	974	974	2687
341	20241108	145300	86290803	974	974	974	974	3000
342	20241108	145200	83368803	974	974	974	974	2
343	20241108	145100	83366855	973	973	973	973	0
344	20241108	145000	83366855	973	978	978	971	10020
345	20241108	144900	73613159	979	979	979	979	3001
346	20241108	144800	70675180	979	979	979	979	620
347	20241108	144700	70068200	979	979	979	979	0
348	20241108	144600	70068200	979	979	979	979	0
349	20241108	144500	70068200	979	979	979	979	0
350	20241108	144400	70068200	979	979	979	979	0
351	20241108	144300	70068200	979	978	986	978	532
352	20241108	144200	69545365	977	985	985	977	11000
353	20241108	144100	58761428	985	986	986	985	5000
354	20241108	144000	53836293	988	988	988	988	3
355	20241108	143900	53833329	988	988	988	988	65
356	20241108	143800	53769109	988	988	988	988	700
357	20241108	143700	53077509	985	986	986	985	100
358	20241108	143600	52978964	985	986	986	985	105
359	20241108	143500	52875533	985	985	985	985	0
360	20241108	143400	52875533	985	985	985	985	0
361	20241108	143300	52875533	985	986	986	985	301
362	20241108	143200	52578748	986	986	986	986	100
363	20241108	143100	52480148	988	988	988	988	2
364	20241108	143000	52478172	986	986	986	986	0
365	20241108	142900	52478172	986	986	986	986	0
366	20241108	142800	52478172	986	986	986	986	0
367	20241108	142700	52478172	986	986	986	986	111
368	20241108	142600	52368726	988	988	988	988	0
369	20241108	142500	52368726	988	988	988	988	0
370	20241108	142400	52368726	988	988	988	988	1
371	20241108	142300	52367738	986	986	986	986	0
372	20241108	142200	52367738	986	986	986	986	0
373	20241108	142100	52367738	986	986	986	986	0
374	20241108	142000	52367738	986	986	986	986	0
375	20241108	141900	52367738	986	986	986	986	0
376	20241108	141800	52367738	986	986	986	986	530
377	20241108	141700	51845158	986	986	986	986	0
378	20241108	141600	51845158	986	986	986	986	0
379	20241108	141500	51845158	986	986	986	986	0
380	20241108	141400	51845158	986	986	986	986	0
381	20241108	141300	51845158	986	986	986	986	0
382	20241108	141200	51845158	986	986	986	986	283
383	20241108	141100	51566120	986	986	986	986	1492
384	20241108	141000	50095008	986	986	986	986	0
385	20241108	140900	50095008	986	986	986	986	0
386	20241108	140800	50095008	986	987	987	986	180
387	20241108	140700	49917413	987	987	987	987	0
388	20241108	140600	49917413	987	987	987	987	0
389	20241108	140500	49917413	987	987	987	987	500
390	20241108	140400	49423913	985	985	985	985	0
391	20241108	140300	49423913	985	985	985	985	0
392	20241108	140200	49423913	985	985	985	985	0
393	20241108	140100	49423913	985	985	985	985	4570
394	20241108	140000	44922463	985	985	985	985	0
395	20241108	135900	44922463	985	986	986	985	4408
396	20241108	135800	40579957	986	986	986	986	0
397	20241108	135700	40579957	986	986	986	986	0
398	20241108	135600	40579957	986	986	986	986	0
399	20241108	135500	40579957	986	986	986	986	0
400	20241108	135400	40579957	986	986	986	986	0
401	20241108	135300	40579957	986	986	986	986	0
402	20241108	135200	40579957	986	986	986	986	0
403	20241108	135100	40579957	986	987	987	985	1854
404	20241108	135000	38751945	988	988	988	988	0
405	20241108	134900	38751945	988	988	988	988	0
406	20241108	134800	38751945	988	988	988	988	0
407	20241108	134700	38751945	988	988	988	988	0
408	20241108	134600	38751945	988	988	988	988	0
409	20241108	134500	38751945	988	988	988	988	0
410	20241108	134400	38751945	988	988	988	988	1
411	20241108	134300	38750957	988	988	988	988	13
412	20241108	134200	38738113	988	988	988	988	0
413	20241108	134100	38738113	988	988	988	988	0
414	20241108	134000	38738113	988	988	988	988	0
415	20241108	133900	38738113	988	988	988	988	0
416	20241108	133800	38738113	988	988	988	988	0
417	20241108	133700	38738113	988	988	988	988	0
418	20241108	133600	38738113	988	988	988	988	0
419	20241108	133500	38738113	988	988	988	988	0
420	20241108	133400	38738113	988	988	988	988	0
421	20241108	133300	38738113	988	988	988	988	0
422	20241108	133200	38738113	988	988	988	988	0
423	20241108	133100	38738113	988	988	988	988	0
424	20241108	133000	38738113	988	988	988	988	1
425	20241108	132900	38737125	988	988	988	988	2
426	20241108	132800	38735149	988	988	988	988	0
427	20241108	132700	38735149	988	988	988	988	1
428	20241108	132600	38734161	988	988	988	988	50
429	20241108	132500	38684761	987	987	987	987	10
430	20241108	132400	38674891	987	987	987	987	0
431	20241108	132300	38674891	987	987	987	987	0
432	20241108	132200	38674891	987	987	987	987	18
433	20241108	132100	38657125	988	987	988	985	4768
434	20241108	132000	33953405	988	988	988	988	2
435	20241108	131900	33951429	988	989	989	988	118
436	20241108	131800	33834839	989	989	989	989	0
437	20241108	131700	33834839	989	989	989	989	0
438	20241108	131600	33834839	989	989	989	989	6
439	20241108	131500	33828905	988	988	988	988	0
440	20241108	131400	33828905	988	988	988	988	0
441	20241108	131300	33828905	988	988	988	988	0
442	20241108	131200	33828905	988	988	988	988	0
443	20241108	131100	33828905	988	988	988	988	0
444	20241108	131000	33828905	988	988	988	988	0
445	20241108	130900	33828905	988	988	988	988	0
446	20241108	130800	33828905	988	988	988	988	0
447	20241108	130700	33828905	988	988	988	988	0
448	20241108	130600	33828905	988	988	988	988	0
449	20241108	130500	33828905	988	988	988	988	0
450	20241108	130400	33828905	988	988	988	988	0
451	20241108	130300	33828905	988	988	988	988	503
452	20241108	130200	33331941	991	991	991	991	0
453	20241108	130100	33331941	991	991	991	991	10
454	20241108	130000	33322031	991	991	991	991	0
455	20241108	125900	33322031	991	991	991	991	0
456	20241108	125800	33322031	991	991	991	991	0
457	20241108	125700	33322031	991	991	991	991	0
458	20241108	125600	33322031	991	991	991	991	0
459	20241108	125500	33322031	991	991	991	991	0
460	20241108	125400	33322031	991	991	991	991	0
461	20241108	125300	33322031	991	991	991	991	0
462	20241108	125200	33322031	991	991	991	991	0
463	20241108	125100	33322031	991	991	991	991	0
464	20241108	125000	33322031	991	991	991	991	0
465	20241108	124900	33322031	991	991	991	991	0
466	20241108	124800	33322031	991	991	991	991	0
467	20241108	124700	33322031	991	991	991	991	3
468	20241108	124600	33319058	991	991	991	991	0
469	20241108	124500	33319058	991	991	991	991	0
470	20241108	124400	33319058	991	991	991	991	0
471	20241108	124300	33319058	991	991	991	991	0
472	20241108	124200	33319058	991	991	991	991	0
473	20241108	124100	33319058	991	991	991	991	64
474	20241108	124000	33255634	992	992	992	992	0
475	20241108	123900	33255634	992	992	992	992	0
476	20241108	123800	33255634	992	992	992	992	0
477	20241108	123700	33255634	992	992	992	992	2
478	20241108	123600	33253650	987	987	987	987	7
479	20241108	123500	33246741	987	987	987	987	0
480	20241108	123400	33246741	987	987	987	987	1971
481	20241108	123300	31301364	987	990	990	987	3243
482	20241108	123200	28096536	995	995	995	995	0
483	20241108	123100	28096536	995	995	995	995	0
484	20241108	123000	28096536	995	995	995	995	0
485	20241108	122900	28096536	995	995	995	995	0
486	20241108	122800	28096536	995	995	995	995	0
487	20241108	122700	28096536	995	995	995	995	0
488	20241108	122600	28096536	995	995	995	995	0
489	20241108	122500	28096536	995	995	995	995	0
490	20241108	122400	28096536	995	995	995	995	1
491	20241108	122300	28095541	990	990	990	990	0
492	20241108	122200	28095541	990	990	990	990	3
493	20241108	122100	28092571	990	990	990	990	0
494	20241108	122000	28092571	990	990	990	990	0
495	20241108	121900	28092571	990	990	990	990	0
496	20241108	121800	28092571	990	990	990	990	0
497	20241108	121700	28092571	990	990	990	990	0
498	20241108	121600	28092571	990	990	990	990	0
499	20241108	121500	28092571	990	990	990	990	0
500	20241108	121400	28092571	990	990	990	990	0
501	20241108	121300	28092571	990	990	990	990	0
502	20241108	121200	28092571	990	990	990	990	0
503	20241108	121100	28092571	990	990	990	990	0
504	20241108	121000	28092571	990	990	990	990	0
505	20241108	120900	28092571	990	990	990	990	0
506	20241108	120800	28092571	990	990	990	990	0
507	20241108	120700	28092571	990	990	990	990	5
508	20241108	120600	28087621	990	990	990	990	0
509	20241108	120500	28087621	990	990	990	990	0
510	20241108	120400	28087621	990	990	990	990	0
511	20241108	120300	28087621	990	990	990	990	0
512	20241108	120200	28087621	990	990	990	990	0
513	20241108	120100	28087621	990	990	990	990	0
514	20241108	120000	28087621	990	990	990	990	0
515	20241108	115900	28087621	990	990	990	990	0
516	20241108	115800	28087621	990	990	990	990	0
517	20241108	115700	28087621	990	990	990	990	0
518	20241108	115600	28087621	990	990	990	990	0
519	20241108	115500	28087621	990	990	990	990	1
520	20241108	115400	28086631	996	996	996	996	0
521	20241108	115300	28086631	996	996	996	996	0
522	20241108	115200	28086631	996	996	996	996	0
523	20241108	115100	28086631	996	996	996	996	0
524	20241108	115000	28086631	996	996	996	996	0
525	20241108	114900	28086631	996	995	996	995	502
526	20241108	114800	27586769	995	995	995	995	0
527	20241108	114700	27586769	995	995	995	995	0
528	20241108	114600	27586769	995	994	995	994	399
529	20241108	114500	27189893	994	994	994	994	0
530	20241108	114400	27189893	994	994	994	994	0
531	20241108	114300	27189893	994	992	994	992	700
532	20241108	114200	26494853	992	992	992	992	0
533	20241108	114100	26494853	992	992	992	992	1
534	20241108	114000	26493861	992	992	992	992	0
535	20241108	113900	26493861	992	992	992	992	0
536	20241108	113800	26493861	992	992	992	992	0
537	20241108	113700	26493861	992	992	992	992	0
538	20241108	113600	26493861	992	992	992	992	0
539	20241108	113500	26493861	992	992	992	992	0
540	20241108	113400	26493861	992	992	992	992	0
541	20241108	113300	26493861	992	992	992	992	0
542	20241108	113200	26493861	992	992	992	992	0
543	20241108	113100	26493861	992	992	992	992	0
544	20241108	113000	26493861	992	992	992	992	0
545	20241108	112900	26493861	992	992	992	992	0
546	20241108	112800	26493861	992	992	992	992	0
547	20241108	112700	26493861	992	992	992	992	0
548	20241108	112600	26493861	992	992	992	992	0
549	20241108	112500	26493861	992	992	992	992	6
550	20241108	112400	26487909	992	992	992	992	0
551	20241108	112300	26487909	992	992	992	992	0
552	20241108	112200	26487909	992	992	992	992	0
553	20241108	112100	26487909	992	992	992	992	0
554	20241108	112000	26487909	992	992	992	992	0
555	20241108	111900	26487909	992	992	992	992	0
556	20241108	111800	26487909	992	992	992	992	0
557	20241108	111700	26487909	992	992	992	992	0
558	20241108	111600	26487909	992	992	992	992	0
559	20241108	111500	26487909	992	992	992	992	0
560	20241108	111400	26487909	992	992	992	992	300
561	20241108	111300	26190309	992	992	992	992	0
562	20241108	111200	26190309	992	992	992	992	0
563	20241108	111100	26190309	992	992	992	992	0
564	20241108	111000	26190309	992	992	992	992	1
565	20241108	110900	26189317	987	987	987	987	0
566	20241108	110800	26189317	987	991	991	987	3000
567	20241108	110700	23226951	994	994	994	994	0
568	20241108	110600	23226951	994	994	994	994	0
569	20241108	110500	23226951	994	994	994	994	0
570	20241108	110400	23226951	994	994	994	994	0
571	20241108	110300	23226951	994	994	994	994	0
572	20241108	110200	23226951	994	994	994	994	0
573	20241108	110100	23226951	994	994	994	994	1
574	20241108	110000	23225957	994	994	994	994	0
575	20241108	105900	23225957	994	994	994	994	0
576	20241108	105800	23225957	994	994	994	994	0
577	20241108	105700	23225957	994	994	994	994	0
578	20241108	105600	23225957	994	994	994	994	0
579	20241108	105500	23225957	994	994	994	994	0
580	20241108	105400	23225957	994	994	994	994	0
581	20241108	105300	23225957	994	994	994	994	0
582	20241108	105200	23225957	994	994	994	994	0
583	20241108	105100	23225957	994	994	994	994	0
584	20241108	105000	23225957	994	994	994	994	0
585	20241108	104900	23225957	994	994	994	994	41
586	20241108	104800	23185203	994	990	994	990	700
587	20241108	104700	22491776	988	988	988	988	0
588	20241108	104600	22491776	988	989	989	988	500
589	20241108	104500	21997775	990	990	990	990	0
590	20241108	104400	21997775	990	990	990	990	200
591	20241108	104300	21799775	991	991	991	991	1
592	20241108	104200	21798784	990	990	990	990	0
593	20241108	104100	21798784	990	990	990	990	0
594	20241108	104000	21798784	990	990	990	990	0
595	20241108	103900	21798784	990	990	990	990	500
596	20241108	103800	21303784	990	990	990	990	0
597	20241108	103700	21303784	990	990	990	990	805
598	20241108	103600	20506834	989	989	989	989	404
599	20241108	103500	20107278	989	989	989	989	0
600	20241108	103400	20107278	989	989	989	989	0
601	20241108	103300	20107278	989	989	989	989	0
602	20241108	103200	20107278	989	989	989	989	49
603	20241108	103100	20058817	989	989	989	989	0
604	20241108	103000	20058817	989	989	989	989	0
605	20241108	102900	20058817	989	989	989	989	500
606	20241108	102800	19564317	992	992	992	992	0
607	20241108	102700	19564317	992	992	992	992	0
608	20241108	102600	19564317	992	992	992	992	0
609	20241108	102500	19564317	992	992	992	992	0
610	20241108	102400	19564317	992	992	992	992	0
611	20241108	102300	19564317	992	992	992	992	1
612	20241108	102200	19563325	987	987	987	987	0
613	20241108	102100	19563325	987	987	987	987	0
614	20241108	102000	19563325	987	988	988	987	6000
615	20241108	101900	13640926	994	994	994	994	1
616	20241108	101800	13639932	988	988	988	988	0
617	20241108	101700	13639932	988	988	988	988	0
618	20241108	101600	13639932	988	988	988	988	106
619	20241108	101500	13535204	988	989	989	988	1894
620	20241108	101400	11663899	987	987	987	987	0
621	20241108	101300	11663899	987	987	987	987	0
622	20241108	101200	11663899	987	987	987	987	0
623	20241108	101100	11663899	987	987	987	987	0
624	20241108	101000	11663899	987	987	987	987	0
625	20241108	100900	11663899	987	987	987	987	0
626	20241108	100800	11663899	987	987	987	987	1
627	20241108	100700	11662912	998	998	998	998	0
628	20241108	100600	11662912	998	998	998	998	0
629	20241108	100500	11662912	998	994	998	994	5
630	20241108	100400	11657926	993	989	993	987	3001
631	20241108	100300	8695588	993	993	993	993	0
632	20241108	100200	8695588	993	990	993	988	1273
633	20241108	100100	7436024	990	993	993	990	126
634	20241108	100000	7311004	993	993	993	993	0
635	20241108	095900	7311004	993	993	993	993	0
636	20241108	095800	7311004	993	993	993	993	10
637	20241108	095700	7301074	993	993	993	993	23
638	20241108	095600	7278235	994	994	994	994	80
639	20241108	095500	7198715	994	994	994	994	9
640	20241108	095400	7189769	998	998	998	998	36
641	20241108	095300	7153841	998	997	998	997	701
642	20241108	095200	6454943	997	997	997	997	0
643	20241108	095100	6454943	997	997	997	997	0
644	20241108	095000	6454943	997	997	997	997	2
645	20241108	094900	6452949	997	997	997	997	0
646	20241108	094800	6452949	997	997	997	997	28
647	20241108	094700	6425033	998	998	998	998	0
648	20241108	094600	6425033	998	998	998	998	0
649	20241108	094500	6425033	998	998	998	998	0
650	20241108	094400	6425033	998	998	998	998	132
651	20241108	094300	6293297	998	998	998	998	0
652	20241108	094200	6293297	998	995	998	995	93
653	20241108	094100	6200666	995	995	995	995	0
654	20241108	094000	6200666	995	995	995	995	100
655	20241108	093900	6101166	999	999	999	999	0
656	20241108	093800	6101166	999	999	999	999	0
657	20241108	093700	6101166	999	999	999	999	0
658	20241108	093600	6101166	999	999	999	999	0
659	20241108	093500	6101166	999	999	999	999	0
660	20241108	093400	6101166	999	999	999	999	0
661	20241108	093300	6101166	999	999	999	999	739
662	20241108	093200	5362905	999	999	999	999	0
663	20241108	093100	5362905	999	999	999	999	0
664	20241108	093000	5362905	999	999	999	999	9
665	20241108	092900	5353914	999	999	999	999	5
666	20241108	092800	5348919	999	999	999	999	0
667	20241108	092700	5348919	999	999	999	999	1
668	20241108	092600	5347920	991	991	991	991	0
669	20241108	092500	5347920	991	991	991	991	0
670	20241108	092400	5347920	991	991	991	991	0
671	20241108	092300	5347920	991	991	991	991	0
672	20241108	092200	5347920	991	995	995	991	167
673	20241108	092100	5182031	1000	1000	1000	1000	0
674	20241108	092000	5182031	1000	1000	1000	1000	0
675	20241108	091900	5182031	1000	1000	1000	1000	0
676	20241108	091800	5182031	1000	1000	1000	1000	0
677	20241108	091700	5182031	1000	1000	1000	1000	1
678	20241108	091600	5181031	1000	1000	1000	1000	11
679	20241108	091500	5170031	1000	1000	1000	1000	1
680	20241108	091400	5169031	995	995	995	995	0
681	20241108	091300	5169031	995	999	1000	995	1001
682	20241108	091200	4168812	999	999	999	999	0
683	20241108	091100	4168812	999	999	999	999	42
684	20241108	091000	4126854	999	999	999	999	0
685	20241108	090900	4126854	999	998	999	998	368
686	20241108	090800	3759589	998	998	998	998	0
687	20241108	090700	3759589	998	998	998	998	0
688	20241108	090600	3759589	998	997	998	995	89
689	20241108	090500	3670864	997	998	998	997	6
690	20241108	090400	3664877	997	998	998	997	336
691	20241108	090300	3329583	998	998	998	997	1897
692	20241108	090200	1437270	998	991	998	991	118
693	20241108	090100	1320317	991	991	991	991	0
694	20241108	090000	1320317	991	989	991	989	1335