KissMeData/016880/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190100	115905451	905	905	905	905	5838
3	20241108	190000	115905451	905	905	905	905	0
4	20241108	185900	115905451	905	905	905	905	0
5	20241108	185800	115905451	905	905	905	905	0
6	20241108	185700	115905451	905	905	905	905	0
7	20241108	185600	115905451	905	905	905	905	0
8	20241108	185500	115905451	905	905	905	905	0
9	20241108	185400	115905451	905	905	905	905	0
10	20241108	185300	115905451	905	905	905	905	0
11	20241108	185200	115905451	905	905	905	905	0
12	20241108	185100	115905451	905	905	905	905	0
13	20241108	185000	115905451	905	905	905	905	0
14	20241108	184900	115905451	905	905	905	905	0
15	20241108	184800	115905451	905	905	905	905	0
16	20241108	184700	115905451	905	905	905	905	0
17	20241108	184600	115905451	905	905	905	905	0
18	20241108	184500	115905451	905	905	905	905	0
19	20241108	184400	115905451	905	905	905	905	0
20	20241108	184300	115905451	905	905	905	905	0
21	20241108	184200	115905451	905	905	905	905	0
22	20241108	184100	115905451	905	905	905	905	0
23	20241108	184000	115905451	905	905	905	905	0
24	20241108	183900	115905451	905	905	905	905	0
25	20241108	183800	115905451	905	905	905	905	0
26	20241108	183700	115905451	905	905	905	905	0
27	20241108	183600	115905451	905	905	905	905	0
28	20241108	183500	115905451	905	905	905	905	0
29	20241108	183400	115905451	905	905	905	905	0
30	20241108	183300	115905451	905	905	905	905	0
31	20241108	183200	115905451	905	905	905	905	0
32	20241108	183100	115905451	905	905	905	905	5838
33	20241108	183000	115905451	905	905	905	905	0
34	20241108	182900	115905451	905	905	905	905	0
35	20241108	182800	115905451	905	905	905	905	0
36	20241108	182700	115905451	905	905	905	905	0
37	20241108	182600	115905451	905	905	905	905	0
38	20241108	182500	115905451	905	905	905	905	0
39	20241108	182400	115905451	905	905	905	905	0
40	20241108	182300	115905451	905	905	905	905	0
41	20241108	182200	115905451	905	905	905	905	0
42	20241108	182100	115905451	905	905	905	905	0
43	20241108	182000	115905451	905	905	905	905	0
44	20241108	181900	115905451	905	905	905	905	0
45	20241108	181800	115905451	905	905	905	905	0
46	20241108	181700	115905451	905	905	905	905	0
47	20241108	181600	115905451	905	905	905	905	0
48	20241108	181500	115905451	905	905	905	905	0
49	20241108	181400	115905451	905	905	905	905	0
50	20241108	181300	115905451	905	905	905	905	0
51	20241108	181200	115905451	905	905	905	905	0
52	20241108	181100	115905451	905	905	905	905	0
53	20241108	181000	115905451	905	905	905	905	0
54	20241108	180900	115905451	905	905	905	905	0
55	20241108	180800	115905451	905	905	905	905	0
56	20241108	180700	115905451	905	905	905	905	0
57	20241108	180600	115905451	905	905	905	905	0
58	20241108	180500	115905451	905	905	905	905	0
59	20241108	180400	115905451	905	905	905	905	0
60	20241108	180300	115905451	905	905	905	905	0
61	20241108	180200	115905451	905	905	905	905	0
62	20241108	180100	115905451	905	905	905	905	5838
63	20241108	180000	115905451	905	905	905	905	0
64	20241108	175900	115905451	905	905	905	905	0
65	20241108	175800	115905451	905	905	905	905	0
66	20241108	175700	115905451	905	905	905	905	0
67	20241108	175600	115905451	905	905	905	905	0
68	20241108	175500	115905451	905	905	905	905	0
69	20241108	175400	115905451	905	905	905	905	0
70	20241108	175300	115905451	905	905	905	905	0
71	20241108	175200	115905451	905	905	905	905	0
72	20241108	175100	115905451	905	905	905	905	0
73	20241108	175000	115905451	905	905	905	905	0
74	20241108	174900	115905451	905	905	905	905	0
75	20241108	174800	115905451	905	905	905	905	0
76	20241108	174700	115905451	905	905	905	905	0
77	20241108	174600	115905451	905	905	905	905	0
78	20241108	174500	115905451	905	905	905	905	0
79	20241108	174400	115905451	905	905	905	905	0
80	20241108	174300	115905451	905	905	905	905	0
81	20241108	174200	115905451	905	905	905	905	0
82	20241108	174100	115905451	905	905	905	905	0
83	20241108	174000	115905451	905	905	905	905	0
84	20241108	173900	115905451	905	905	905	905	0
85	20241108	173800	115905451	905	905	905	905	0
86	20241108	173700	115905451	905	905	905	905	0
87	20241108	173600	115905451	905	905	905	905	0
88	20241108	173500	115905451	905	905	905	905	0
89	20241108	173400	115905451	905	905	905	905	0
90	20241108	173300	115905451	905	905	905	905	0
91	20241108	173200	115905451	905	905	905	905	0
92	20241108	173100	115905451	905	905	905	905	5838
93	20241108	173000	115905451	905	905	905	905	0
94	20241108	172900	115905451	905	905	905	905	0
95	20241108	172800	115905451	905	905	905	905	0
96	20241108	172700	115905451	905	905	905	905	0
97	20241108	172600	115905451	905	905	905	905	0
98	20241108	172500	115905451	905	905	905	905	0
99	20241108	172400	115905451	905	905	905	905	0
100	20241108	172300	115905451	905	905	905	905	0
101	20241108	172200	115905451	905	905	905	905	0
102	20241108	172100	115905451	905	905	905	905	0
103	20241108	172000	115905451	905	905	905	905	0
104	20241108	171900	115905451	905	905	905	905	0
105	20241108	171800	115905451	905	905	905	905	0
106	20241108	171700	115905451	905	905	905	905	0
107	20241108	171600	115905451	905	905	905	905	0
108	20241108	171500	115905451	905	905	905	905	0
109	20241108	171400	115905451	905	905	905	905	0
110	20241108	171300	115905451	905	905	905	905	0
111	20241108	171200	115905451	905	905	905	905	0
112	20241108	171100	115905451	905	905	905	905	0
113	20241108	171000	115905451	905	905	905	905	0
114	20241108	170900	115905451	905	905	905	905	0
115	20241108	170800	115905451	905	905	905	905	0
116	20241108	170700	115905451	905	905	905	905	0
117	20241108	170600	115905451	905	905	905	905	0
118	20241108	170500	115905451	905	905	905	905	0
119	20241108	170400	115905451	905	905	905	905	0
120	20241108	170300	115905451	905	905	905	905	0
121	20241108	170200	115905451	905	905	905	905	0
122	20241108	170100	115905451	905	905	905	905	5838
123	20241108	170000	115905451	905	905	905	905	0
124	20241108	165900	115905451	905	905	905	905	0
125	20241108	165800	115905451	905	905	905	905	0
126	20241108	165700	115905451	905	905	905	905	0
127	20241108	165600	115905451	905	905	905	905	0
128	20241108	165500	115905451	905	905	905	905	0
129	20241108	165400	115905451	905	905	905	905	0
130	20241108	165300	115905451	905	905	905	905	0
131	20241108	165200	115905451	905	905	905	905	0
132	20241108	165100	115905451	905	905	905	905	0
133	20241108	165000	115905451	905	905	905	905	0
134	20241108	164900	115905451	905	905	905	905	0
135	20241108	164800	115905451	905	905	905	905	0
136	20241108	164700	115905451	905	905	905	905	0
137	20241108	164600	115905451	905	905	905	905	0
138	20241108	164500	115905451	905	905	905	905	0
139	20241108	164400	115905451	905	905	905	905	0
140	20241108	164300	115905451	905	905	905	905	0
141	20241108	164200	115905451	905	905	905	905	0
142	20241108	164100	115905451	905	905	905	905	0
143	20241108	164000	115905451	905	905	905	905	0
144	20241108	163900	115905451	905	905	905	905	0
145	20241108	163800	115905451	905	905	905	905	0
146	20241108	163700	115905451	905	905	905	905	0
147	20241108	163600	115905451	905	905	905	905	0
148	20241108	163500	115905451	905	905	905	905	0
149	20241108	163400	115905451	905	905	905	905	0
150	20241108	163300	115905451	905	905	905	905	0
151	20241108	163200	115905451	905	905	905	905	0
152	20241108	163100	115905451	905	905	905	905	5838
153	20241108	163000	115905451	905	905	905	905	0
154	20241108	162900	115905451	905	905	905	905	0
155	20241108	162800	115905451	905	905	905	905	0
156	20241108	162700	115905451	905	905	905	905	0
157	20241108	162600	115905451	905	905	905	905	0
158	20241108	162500	115905451	905	905	905	905	0
159	20241108	162400	115905451	905	905	905	905	0
160	20241108	162300	115905451	905	905	905	905	0
161	20241108	162200	115905451	905	905	905	905	0
162	20241108	162100	115905451	905	905	905	905	0
163	20241108	162000	115905451	905	905	905	905	0
164	20241108	161900	115905451	905	905	905	905	0
165	20241108	161800	115905451	905	905	905	905	0
166	20241108	161700	115905451	905	905	905	905	0
167	20241108	161600	115905451	905	905	905	905	0
168	20241108	161500	115905451	905	905	905	905	0
169	20241108	161400	115905451	905	905	905	905	0
170	20241108	161300	115905451	905	905	905	905	0
171	20241108	161200	115905451	905	905	905	905	0
172	20241108	161100	115905451	905	905	905	905	0
173	20241108	161000	115905451	905	905	905	905	0
174	20241108	160900	115905451	905	905	905	905	0
175	20241108	160800	115905451	905	905	905	905	0
176	20241108	160700	115905451	905	905	905	905	0
177	20241108	160600	115905451	905	905	905	905	0
178	20241108	160500	115905451	905	905	905	905	0
179	20241108	160400	115905451	905	905	905	905	0
180	20241108	160300	115905451	905	905	905	905	0
181	20241108	160200	115905451	905	905	905	905	0
182	20241108	160100	115905451	905	905	905	905	5838
183	20241108	160000	115905451	905	905	905	905	0
184	20241108	155900	115905451	905	905	905	905	0
185	20241108	155800	115905451	905	905	905	905	0
186	20241108	155700	115905451	905	905	905	905	0
187	20241108	155600	115905451	905	905	905	905	0
188	20241108	155500	115905451	905	905	905	905	0
189	20241108	155400	115905451	905	905	905	905	0
190	20241108	155300	115905451	905	905	905	905	0
191	20241108	155200	115905451	905	905	905	905	0
192	20241108	155100	115905451	905	905	905	905	0
193	20241108	155000	115905451	905	905	905	905	0
194	20241108	154900	115905451	905	905	905	905	0
195	20241108	154800	115905451	905	905	905	905	0
196	20241108	154700	115905451	905	905	905	905	0
197	20241108	154600	115905451	905	905	905	905	0
198	20241108	154500	115905451	905	905	905	905	0
199	20241108	154400	115905451	905	905	905	905	0
200	20241108	154300	115905451	905	905	905	905	0
201	20241108	154200	115905451	905	905	905	905	0
202	20241108	154100	115905451	905	905	905	905	0
203	20241108	154000	115905451	905	905	905	905	0
204	20241108	153900	115905451	905	905	905	905	0
205	20241108	153800	115905451	905	905	905	905	0
206	20241108	153700	115905451	905	905	905	905	0
207	20241108	153600	115905451	905	905	905	905	0
208	20241108	153500	115905451	905	905	905	905	0
209	20241108	153400	115905451	905	905	905	905	0
210	20241108	153300	115905451	905	905	905	905	0
211	20241108	153200	115905451	905	905	905	905	0
212	20241108	153100	115905451	905	905	905	905	5838
213	20241108	153000	115905451	905	905	905	905	5838
214	20241108	152900	110622061	910	910	910	910	0
215	20241108	152800	110622061	910	910	910	910	0
216	20241108	152700	110622061	910	910	910	910	0
217	20241108	152600	110622061	910	910	910	910	0
218	20241108	152500	110622061	910	910	910	910	0
219	20241108	152400	110622061	910	910	910	910	0
220	20241108	152300	110622061	910	910	910	910	0
221	20241108	152200	110622061	910	910	910	910	0
222	20241108	152100	110622061	910	910	910	910	0
223	20241108	152000	110622061	910	910	910	910	0
224	20241108	151900	110622061	910	908	910	908	506
225	20241108	151800	110162611	908	910	910	908	19
226	20241108	151700	110145357	908	908	908	908	0
227	20241108	151600	110145357	908	908	908	908	20
228	20241108	151500	110127197	910	910	910	910	0
229	20241108	151400	110127197	910	910	910	910	1
230	20241108	151300	110126287	908	908	910	908	43
231	20241108	151200	110087241	910	910	910	910	0
232	20241108	151100	110087241	910	910	910	910	0
233	20241108	151000	110087241	910	910	910	910	0
234	20241108	150900	110087241	910	910	910	910	0
235	20241108	150800	110087241	910	910	910	910	0
236	20241108	150700	110087241	910	910	910	910	0
237	20241108	150600	110087241	910	910	910	910	872
238	20241108	150500	109293721	910	910	910	910	1
239	20241108	150400	109292811	908	910	910	908	11
240	20241108	150300	109282803	909	909	909	909	10
241	20241108	150200	109273713	909	909	909	909	0
242	20241108	150100	109273713	909	908	909	908	902
243	20241108	150000	108454696	909	909	909	909	1
244	20241108	145900	108453787	908	908	908	908	0
245	20241108	145800	108453787	908	908	908	908	1
246	20241108	145700	108452879	909	909	909	909	2
247	20241108	145600	108451061	908	908	908	908	0
248	20241108	145500	108451061	908	908	908	908	1000
249	20241108	145400	107543061	908	908	908	908	100
250	20241108	145300	107452261	906	906	906	906	0
251	20241108	145200	107452261	906	905	908	905	2146
252	20241108	145100	105503704	908	908	908	908	35
253	20241108	145000	105471924	908	908	908	908	1
254	20241108	144900	105471016	905	905	905	905	0
255	20241108	144800	105471016	905	905	905	905	0
256	20241108	144700	105471016	905	905	905	905	0
257	20241108	144600	105471016	905	905	905	905	992
258	20241108	144500	104573256	908	908	908	908	0
259	20241108	144400	104573256	908	908	908	908	0
260	20241108	144300	104573256	908	908	908	908	74
261	20241108	144200	104506064	907	907	907	907	0
262	20241108	144100	104506064	907	907	907	907	3500
263	20241108	144000	101331564	905	906	906	905	2138
264	20241108	143900	99394674	908	908	908	908	0
265	20241108	143800	99394674	908	908	908	908	0
266	20241108	143700	99394674	908	908	908	908	0
267	20241108	143600	99394674	908	908	908	908	1
268	20241108	143500	99393766	906	906	906	906	1000
269	20241108	143400	98487766	906	906	906	906	0
270	20241108	143300	98487766	906	906	906	906	132
271	20241108	143200	98368174	908	908	908	908	0
272	20241108	143100	98368174	908	908	908	908	0
273	20241108	143000	98368174	908	908	908	908	9
274	20241108	142900	98360002	908	908	908	908	0
275	20241108	142800	98360002	908	908	908	908	0
276	20241108	142700	98360002	908	908	908	908	2
277	20241108	142600	98358186	908	908	908	908	0
278	20241108	142500	98358186	908	908	908	908	1500
279	20241108	142400	96996186	908	908	908	908	0
280	20241108	142300	96996186	908	908	908	908	0
281	20241108	142200	96996186	908	908	908	908	44
282	20241108	142100	96956234	908	908	908	908	2
283	20241108	142000	96954418	907	906	907	906	3
284	20241108	141900	96951698	905	905	905	905	0
285	20241108	141800	96951698	905	905	905	905	0
286	20241108	141700	96951698	905	905	905	905	0
287	20241108	141600	96951698	905	905	905	905	0
288	20241108	141500	96951698	905	905	905	905	0
289	20241108	141400	96951698	905	905	905	905	0
290	20241108	141300	96951698	905	905	905	905	0
291	20241108	141200	96951698	905	905	905	905	2
292	20241108	141100	96949888	907	907	907	907	0
293	20241108	141000	96949888	907	907	907	907	110
294	20241108	140900	96850118	905	905	905	905	43
295	20241108	140800	96811203	907	907	907	907	0
296	20241108	140700	96811203	907	907	907	907	1
297	20241108	140600	96810296	906	906	906	906	0
298	20241108	140500	96810296	906	906	906	906	0
299	20241108	140400	96810296	906	906	906	906	0
300	20241108	140300	96810296	906	906	906	906	1
301	20241108	140200	96809390	905	905	905	905	0
302	20241108	140100	96809390	905	905	905	905	0
303	20241108	140000	96809390	905	905	905	905	430
304	20241108	135900	96420240	905	905	905	905	0
305	20241108	135800	96420240	905	905	905	905	0
306	20241108	135700	96420240	905	905	905	905	1060
307	20241108	135600	95460940	905	908	908	905	4
308	20241108	135500	95457314	904	904	904	904	1
309	20241108	135400	95456410	908	908	908	908	7
310	20241108	135300	95450054	908	908	908	908	0
311	20241108	135200	95450054	908	907	908	907	750
312	20241108	135100	94769249	907	907	907	907	3702
313	20241108	135000	91411535	903	906	906	903	994
314	20241108	134900	90513797	905	905	905	905	601
315	20241108	134800	89969892	905	905	905	905	0
316	20241108	134700	89969892	905	905	905	905	1
317	20241108	134600	89968987	907	907	907	907	0
318	20241108	134500	89968987	907	907	907	907	0
319	20241108	134400	89968987	907	906	907	906	1010
320	20241108	134300	89053917	907	907	907	907	1
321	20241108	134200	89053010	907	907	907	907	11
322	20241108	134100	89043033	906	906	906	906	0
323	20241108	134000	89043033	906	906	906	906	146
324	20241108	133900	88910757	906	906	906	906	0
325	20241108	133800	88910757	906	906	906	906	53
326	20241108	133700	88862739	907	907	907	907	0
327	20241108	133600	88862739	907	907	907	907	50
328	20241108	133500	88817389	907	907	907	907	0
329	20241108	133400	88817389	907	907	907	907	0
330	20241108	133300	88817389	907	907	907	907	554
331	20241108	133200	88314911	907	907	907	907	0
332	20241108	133100	88314911	907	907	907	907	0
333	20241108	133000	88314911	907	907	907	907	0
334	20241108	132900	88314911	907	907	907	907	0
335	20241108	132800	88314911	907	907	907	907	0
336	20241108	132700	88314911	907	907	907	907	0
337	20241108	132600	88314911	907	907	907	907	0
338	20241108	132500	88314911	907	907	907	907	0
339	20241108	132400	88314911	907	907	907	907	0
340	20241108	132300	88314911	907	907	907	907	25
341	20241108	132200	88292236	907	907	907	907	0
342	20241108	132100	88292236	907	908	908	907	975
343	20241108	132000	87407577	908	908	908	908	0
344	20241108	131900	87407577	908	908	908	908	0
345	20241108	131800	87407577	908	908	908	908	0
346	20241108	131700	87407577	908	908	908	908	0
347	20241108	131600	87407577	908	908	908	908	1
348	20241108	131500	87406669	908	908	908	908	0
349	20241108	131400	87406669	908	908	908	908	0
350	20241108	131300	87406669	908	908	908	908	1
351	20241108	131200	87405761	909	909	909	909	0
352	20241108	131100	87405761	909	909	909	909	98
353	20241108	131000	87316679	909	909	909	909	0
354	20241108	130900	87316679	909	909	909	909	2
355	20241108	130800	87314861	909	909	909	909	0
356	20241108	130700	87314861	909	909	909	909	11
357	20241108	130600	87304862	909	909	909	909	0
358	20241108	130500	87304862	909	909	909	909	0
359	20241108	130400	87304862	909	909	909	909	1
360	20241108	130300	87303953	910	910	910	910	0
361	20241108	130200	87303953	910	910	910	910	0
362	20241108	130100	87303953	910	910	910	910	0
363	20241108	130000	87303953	910	910	910	910	0
364	20241108	125900	87303953	910	910	910	910	0
365	20241108	125800	87303953	910	909	910	909	107
366	20241108	125700	87206683	909	909	909	909	0
367	20241108	125600	87206683	909	909	909	909	0
368	20241108	125500	87206683	909	909	909	909	100
369	20241108	125400	87115783	909	909	909	909	0
370	20241108	125300	87115783	909	908	909	908	1980
371	20241108	125200	85316943	908	908	908	908	0
372	20241108	125100	85316943	908	908	908	908	170
373	20241108	125000	85162583	909	909	909	909	0
374	20241108	124900	85162583	909	909	909	909	155
375	20241108	124800	85021688	909	909	909	909	0
376	20241108	124700	85021688	909	909	909	909	0
377	20241108	124600	85021688	909	909	909	909	126
378	20241108	124500	84907154	911	911	911	911	0
379	20241108	124400	84907154	911	911	911	911	0
380	20241108	124300	84907154	911	911	911	911	0
381	20241108	124200	84907154	911	911	911	911	1
382	20241108	124100	84906243	909	909	909	909	0
383	20241108	124000	84906243	909	909	909	909	0
384	20241108	123900	84906243	909	909	909	909	57
385	20241108	123800	84854430	909	909	909	909	0
386	20241108	123700	84854430	909	908	909	908	1204
387	20241108	123600	83760128	909	909	909	909	0
388	20241108	123500	83760128	909	909	909	909	340
389	20241108	123400	83451068	909	909	909	909	0
390	20241108	123300	83451068	909	909	909	909	0
391	20241108	123200	83451068	909	909	909	909	0
392	20241108	123100	83451068	909	909	909	909	0
393	20241108	123000	83451068	909	909	909	909	0
394	20241108	122900	83451068	909	909	909	909	30
395	20241108	122800	83423798	909	909	909	909	0
396	20241108	122700	83423798	909	909	909	909	0
397	20241108	122600	83423798	909	909	909	909	0
398	20241108	122500	83423798	909	909	909	909	0
399	20241108	122400	83423798	909	909	909	909	0
400	20241108	122300	83423798	909	909	909	909	0
401	20241108	122200	83423798	909	909	909	909	0
402	20241108	122100	83423798	909	909	909	909	0
403	20241108	122000	83423798	909	910	910	909	1064
404	20241108	121900	82455960	910	910	910	910	325
405	20241108	121800	82160210	910	910	910	910	1
406	20241108	121700	82159300	911	911	911	911	0
407	20241108	121600	82159300	911	911	911	911	0
408	20241108	121500	82159300	911	911	911	911	0
409	20241108	121400	82159300	911	911	911	911	512
410	20241108	121300	81692868	908	908	908	908	0
411	20241108	121200	81692868	908	908	908	908	0
412	20241108	121100	81692868	908	908	908	908	0
413	20241108	121000	81692868	908	908	908	908	28
414	20241108	120900	81667444	908	908	908	908	0
415	20241108	120800	81667444	908	908	908	908	94
416	20241108	120700	81582092	911	911	911	911	0
417	20241108	120600	81582092	911	911	911	911	0
418	20241108	120500	81582092	911	911	911	911	10
419	20241108	120400	81572982	912	912	912	912	0
420	20241108	120300	81572982	912	912	912	912	0
421	20241108	120200	81572982	912	912	912	912	0
422	20241108	120100	81572982	912	912	912	912	0
423	20241108	120000	81572982	912	909	913	909	8279
424	20241108	115900	74026804	909	909	909	909	0
425	20241108	115800	74026804	909	909	909	909	0
426	20241108	115700	74026804	909	909	909	909	0
427	20241108	115600	74026804	909	909	909	909	0
428	20241108	115500	74026804	909	909	909	909	0
429	20241108	115400	74026804	909	909	909	909	0
430	20241108	115300	74026804	909	909	909	909	0
431	20241108	115200	74026804	909	909	909	909	0
432	20241108	115100	74026804	909	909	909	909	0
433	20241108	115000	74026804	909	909	909	909	2
434	20241108	114900	74024986	909	907	909	907	2575
435	20241108	114800	71689459	909	908	909	907	2808
436	20241108	114700	69138576	908	908	908	908	0
437	20241108	114600	69138576	908	908	908	908	0
438	20241108	114500	69138576	908	908	908	908	0
439	20241108	114400	69138576	908	908	908	908	0
440	20241108	114300	69138576	908	908	908	908	7
441	20241108	114200	69132220	905	905	905	905	0
442	20241108	114100	69132220	905	905	905	905	0
443	20241108	114000	69132220	905	905	905	905	0
444	20241108	113900	69132220	905	905	905	905	0
445	20241108	113800	69132220	905	905	905	905	0
446	20241108	113700	69132220	905	905	905	905	1
447	20241108	113600	69131315	908	908	908	908	6
448	20241108	113500	69125867	905	905	905	905	0
449	20241108	113400	69125867	905	905	905	905	12
450	20241108	113300	69115007	905	905	905	905	0
451	20241108	113200	69115007	905	905	905	905	0
452	20241108	113100	69115007	905	905	905	905	0
453	20241108	113000	69115007	905	905	905	905	1
454	20241108	112900	69114102	904	904	904	904	0
455	20241108	112800	69114102	904	904	904	904	2
456	20241108	112700	69112294	908	907	908	907	100
457	20241108	112600	69021525	907	905	907	903	2215
458	20241108	112500	67019017	905	905	905	905	0
459	20241108	112400	67019017	905	905	905	905	1
460	20241108	112300	67018112	903	903	903	903	0
461	20241108	112200	67018112	903	903	903	903	0
462	20241108	112100	67018112	903	903	903	903	1
463	20241108	112000	67017209	905	904	911	894	20432
464	20241108	111900	48642920	903	905	905	903	10000
465	20241108	111800	39607110	903	911	911	903	10007
466	20241108	111700	30556093	905	905	912	905	1647
467	20241108	111600	29063136	913	906	913	905	7137
468	20241108	111500	22598723	914	911	914	905	4100
469	20241108	111400	18867749	915	912	915	911	510
470	20241108	111300	18403106	915	915	915	915	17
471	20241108	111200	18387551	915	915	915	915	0
472	20241108	111100	18387551	915	915	915	915	0
473	20241108	111000	18387551	915	915	915	915	0
474	20241108	110900	18387551	915	915	915	915	0
475	20241108	110800	18387551	915	913	915	913	3837
476	20241108	110700	14880996	913	911	913	911	972
477	20241108	110600	13994267	907	907	907	907	175
478	20241108	110500	13835542	908	909	909	908	325
479	20241108	110400	13540326	910	910	910	910	0
480	20241108	110300	13540326	910	910	910	910	91
481	20241108	110200	13457516	912	912	912	912	0
482	20241108	110100	13457516	912	912	912	912	0
483	20241108	110000	13457516	912	912	912	912	0
484	20241108	105900	13457516	912	912	912	912	0
485	20241108	105800	13457516	912	912	912	912	0
486	20241108	105700	13457516	912	911	912	911	179
487	20241108	105600	13294429	911	911	911	911	0
488	20241108	105500	13294429	911	911	911	911	177
489	20241108	105400	13133182	912	912	912	912	0
490	20241108	105300	13133182	912	912	912	912	43
491	20241108	105200	13093966	912	912	912	912	0
492	20241108	105100	13093966	912	912	912	912	3
493	20241108	105000	13091230	912	912	912	912	0
494	20241108	104900	13091230	912	912	912	912	10
495	20241108	104800	13082110	911	911	911	911	673
496	20241108	104700	12469007	911	911	911	911	0
497	20241108	104600	12469007	911	911	911	911	85
498	20241108	104500	12391572	911	911	911	911	0
499	20241108	104400	12391572	911	911	911	911	0
500	20241108	104300	12391572	911	911	911	911	0
501	20241108	104200	12391572	911	911	911	911	0
502	20241108	104100	12391572	911	911	911	911	0
503	20241108	104000	12391572	911	911	911	911	475
504	20241108	103900	11958847	909	909	909	909	0
505	20241108	103800	11958847	909	909	909	909	1
506	20241108	103700	11957938	913	913	913	913	0
507	20241108	103600	11957938	913	913	913	913	0
508	20241108	103500	11957938	913	913	913	913	0
509	20241108	103400	11957938	913	913	913	913	0
510	20241108	103300	11957938	913	913	913	913	0
511	20241108	103200	11957938	913	913	913	913	0
512	20241108	103100	11957938	913	913	913	913	0
513	20241108	103000	11957938	913	913	913	913	10
514	20241108	102900	11948808	909	909	909	909	1
515	20241108	102800	11947899	909	909	909	909	0
516	20241108	102700	11947899	909	913	913	909	324
517	20241108	102600	11653074	910	910	910	910	0
518	20241108	102500	11653074	910	910	910	910	7
519	20241108	102400	11646704	910	910	910	910	0
520	20241108	102300	11646704	910	910	910	910	0
521	20241108	102200	11646704	910	910	910	910	0
522	20241108	102100	11646704	910	910	910	910	121
523	20241108	102000	11536594	909	909	909	909	0
524	20241108	101900	11536594	909	909	909	909	0
525	20241108	101800	11536594	909	909	909	909	0
526	20241108	101700	11536594	909	909	909	909	0
527	20241108	101600	11536594	909	910	910	909	2285
528	20241108	101500	9458298	910	910	910	910	0
529	20241108	101400	9458298	910	910	910	910	0
530	20241108	101300	9458298	910	910	910	910	300
531	20241108	101200	9185298	910	910	910	910	5
532	20241108	101100	9180748	913	913	913	913	0
533	20241108	101000	9180748	913	913	913	913	0
534	20241108	100900	9180748	913	913	913	913	0
535	20241108	100800	9180748	913	913	913	913	0
536	20241108	100700	9180748	913	913	913	913	115
537	20241108	100600	9075753	913	913	913	913	0
538	20241108	100500	9075753	913	913	913	913	0
539	20241108	100400	9075753	913	913	913	913	1264
540	20241108	100300	7921721	914	914	914	914	2
541	20241108	100200	7919893	913	913	913	913	1384
542	20241108	100100	6656301	911	913	913	911	14
543	20241108	100000	6643526	913	913	913	913	261
544	20241108	095900	6405233	910	910	910	910	0
545	20241108	095800	6405233	910	910	910	910	530
546	20241108	095700	5922933	911	911	911	911	106
547	20241108	095600	5826367	914	914	914	914	0
548	20241108	095500	5826367	914	914	914	914	0
549	20241108	095400	5826367	914	914	914	914	0
550	20241108	095300	5826367	914	914	914	914	1
551	20241108	095200	5825453	914	914	914	914	0
552	20241108	095100	5825453	914	914	914	914	300
553	20241108	095000	5551253	914	914	914	914	0
554	20241108	094900	5551253	914	914	914	914	0
555	20241108	094800	5551253	914	914	914	914	0
556	20241108	094700	5551253	914	914	914	914	10
557	20241108	094600	5542113	914	914	914	914	0
558	20241108	094500	5542113	914	914	914	914	0
559	20241108	094400	5542113	914	914	914	914	0
560	20241108	094300	5542113	914	914	914	914	620
561	20241108	094200	4975433	914	914	914	914	0
562	20241108	094100	4975433	914	914	914	914	1
563	20241108	094000	4974519	914	914	914	914	8
564	20241108	093900	4967207	914	914	914	914	0
565	20241108	093800	4967207	914	914	914	914	0
566	20241108	093700	4967207	914	914	914	914	0
567	20241108	093600	4967207	914	914	914	914	0
568	20241108	093500	4967207	914	914	914	914	0
569	20241108	093400	4967207	914	914	914	914	2
570	20241108	093300	4965379	914	914	914	914	5
571	20241108	093200	4960809	915	915	915	915	1
572	20241108	093100	4959894	915	915	915	915	8
573	20241108	093000	4952574	915	915	915	915	4
574	20241108	092900	4948914	913	911	913	911	4
575	20241108	092800	4945264	913	913	913	913	265
576	20241108	092700	4703319	910	913	913	910	265
577	20241108	092600	4462124	913	913	913	913	0
578	20241108	092500	4462124	913	913	913	913	0
579	20241108	092400	4462124	913	913	913	913	4
580	20241108	092300	4458472	913	913	913	913	0
581	20241108	092200	4458472	913	913	913	913	0
582	20241108	092100	4458472	913	913	913	913	11
583	20241108	092000	4448429	911	911	911	911	0
584	20241108	091900	4448429	911	911	911	911	0
585	20241108	091800	4448429	911	911	911	911	0
586	20241108	091700	4448429	911	913	913	911	750
587	20241108	091600	3765173	914	914	914	914	0
588	20241108	091500	3765173	914	914	914	914	0
589	20241108	091400	3765173	914	914	914	914	0
590	20241108	091300	3765173	914	914	914	914	320
591	20241108	091200	3472693	914	914	914	914	0
592	20241108	091100	3472693	914	914	914	914	350
593	20241108	091000	3152793	914	914	914	914	0
594	20241108	090900	3152793	914	914	914	914	0
595	20241108	090800	3152793	914	914	914	914	0
596	20241108	090700	3152793	914	914	914	914	1
597	20241108	090600	3151879	913	913	913	913	0
598	20241108	090500	3151879	913	907	913	907	77
599	20241108	090400	3081656	915	915	915	915	555
600	20241108	090300	2573831	915	912	915	912	541
601	20241108	090200	2078958	911	908	911	908	201
602	20241108	090100	1896053	907	908	908	907	8
603	20241108	090000	1888794	908	902	908	902	2094