KissMeData/008290/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185000	5017381	528	528	528	528	768
3	20241113	184900	5017381	528	528	528	528	0
4	20241113	184800	5017381	528	528	528	528	0
5	20241113	184700	5017381	528	528	528	528	0
6	20241113	184600	5017381	528	528	528	528	0
7	20241113	184500	5017381	528	528	528	528	0
8	20241113	184400	5017381	528	528	528	528	0
9	20241113	184300	5017381	528	528	528	528	0
10	20241113	184200	5017381	528	528	528	528	0
11	20241113	184100	5017381	528	528	528	528	0
12	20241113	184000	5017381	528	528	528	528	0
13	20241113	183900	5017381	528	528	528	528	0
14	20241113	183800	5017381	528	528	528	528	0
15	20241113	183700	5017381	528	528	528	528	0
16	20241113	183600	5017381	528	528	528	528	0
17	20241113	183500	5017381	528	528	528	528	0
18	20241113	183400	5017381	528	528	528	528	0
19	20241113	183300	5017381	528	528	528	528	0
20	20241113	183200	5017381	528	528	528	528	0
21	20241113	183100	5017381	528	528	528	528	0
22	20241113	183000	5017381	528	528	528	528	0
23	20241113	182900	5017381	528	528	528	528	0
24	20241113	182800	5017381	528	528	528	528	0
25	20241113	182700	5017381	528	528	528	528	0
26	20241113	182600	5017381	528	528	528	528	0
27	20241113	182500	5017381	528	528	528	528	0
28	20241113	182400	5017381	528	528	528	528	0
29	20241113	182300	5017381	528	528	528	528	0
30	20241113	182200	5017381	528	528	528	528	0
31	20241113	182100	5017381	528	528	528	528	0
32	20241113	182000	5017381	528	528	528	528	768
33	20241113	181900	5017381	528	528	528	528	0
34	20241113	181800	5017381	528	528	528	528	0
35	20241113	181700	5017381	528	528	528	528	0
36	20241113	181600	5017381	528	528	528	528	0
37	20241113	181500	5017381	528	528	528	528	0
38	20241113	181400	5017381	528	528	528	528	0
39	20241113	181300	5017381	528	528	528	528	0
40	20241113	181200	5017381	528	528	528	528	0
41	20241113	181100	5017381	528	528	528	528	0
42	20241113	181000	5017381	528	528	528	528	0
43	20241113	180900	5017381	528	528	528	528	0
44	20241113	180800	5017381	528	528	528	528	0
45	20241113	180700	5017381	528	528	528	528	0
46	20241113	180600	5017381	528	528	528	528	0
47	20241113	180500	5017381	528	528	528	528	0
48	20241113	180400	5017381	528	528	528	528	0
49	20241113	180300	5017381	528	528	528	528	0
50	20241113	180200	5017381	528	528	528	528	0
51	20241113	180100	5017381	528	528	528	528	0
52	20241113	180000	5017381	528	528	528	528	0
53	20241113	175900	5017381	528	528	528	528	0
54	20241113	175800	5017381	528	528	528	528	0
55	20241113	175700	5017381	528	528	528	528	0
56	20241113	175600	5017381	528	528	528	528	0
57	20241113	175500	5017381	528	528	528	528	0
58	20241113	175400	5017381	528	528	528	528	0
59	20241113	175300	5017381	528	528	528	528	0
60	20241113	175200	5017381	528	528	528	528	0
61	20241113	175100	5017381	528	528	528	528	0
62	20241113	175000	5017381	528	528	528	528	768
63	20241113	174900	5017381	528	528	528	528	0
64	20241113	174800	5017381	528	528	528	528	0
65	20241113	174700	5017381	528	528	528	528	0
66	20241113	174600	5017381	528	528	528	528	0
67	20241113	174500	5017381	528	528	528	528	0
68	20241113	174400	5017381	528	528	528	528	0
69	20241113	174300	5017381	528	528	528	528	0
70	20241113	174200	5017381	528	528	528	528	0
71	20241113	174100	5017381	528	528	528	528	0
72	20241113	174000	5017381	528	528	528	528	0
73	20241113	173900	5017381	528	528	528	528	0
74	20241113	173800	5017381	528	528	528	528	0
75	20241113	173700	5017381	528	528	528	528	0
76	20241113	173600	5017381	528	528	528	528	0
77	20241113	173500	5017381	528	528	528	528	0
78	20241113	173400	5017381	528	528	528	528	0
79	20241113	173300	5017381	528	528	528	528	0
80	20241113	173200	5017381	528	528	528	528	0
81	20241113	173100	5017381	528	528	528	528	0
82	20241113	173000	5017381	528	528	528	528	0
83	20241113	172900	5017381	528	528	528	528	0
84	20241113	172800	5017381	528	528	528	528	0
85	20241113	172700	5017381	528	528	528	528	0
86	20241113	172600	5017381	528	528	528	528	0
87	20241113	172500	5017381	528	528	528	528	0
88	20241113	172400	5017381	528	528	528	528	0
89	20241113	172300	5017381	528	528	528	528	0
90	20241113	172200	5017381	528	528	528	528	0
91	20241113	172100	5017381	528	528	528	528	0
92	20241113	172000	5017381	528	528	528	528	768
93	20241113	171900	5017381	528	528	528	528	0
94	20241113	171800	5017381	528	528	528	528	0
95	20241113	171700	5017381	528	528	528	528	0
96	20241113	171600	5017381	528	528	528	528	0
97	20241113	171500	5017381	528	528	528	528	0
98	20241113	171400	5017381	528	528	528	528	0
99	20241113	171300	5017381	528	528	528	528	0
100	20241113	171200	5017381	528	528	528	528	0
101	20241113	171100	5017381	528	528	528	528	0
102	20241113	171000	5017381	528	528	528	528	0
103	20241113	170900	5017381	528	528	528	528	0
104	20241113	170800	5017381	528	528	528	528	0
105	20241113	170700	5017381	528	528	528	528	0
106	20241113	170600	5017381	528	528	528	528	0
107	20241113	170500	5017381	528	528	528	528	0
108	20241113	170400	5017381	528	528	528	528	0
109	20241113	170300	5017381	528	528	528	528	0
110	20241113	170200	5017381	528	528	528	528	0
111	20241113	170100	5017381	528	528	528	528	0
112	20241113	170000	5017381	528	528	528	528	0
113	20241113	165900	5017381	528	528	528	528	0
114	20241113	165800	5017381	528	528	528	528	0
115	20241113	165700	5017381	528	528	528	528	0
116	20241113	165600	5017381	528	528	528	528	0
117	20241113	165500	5017381	528	528	528	528	0
118	20241113	165400	5017381	528	528	528	528	0
119	20241113	165300	5017381	528	528	528	528	0
120	20241113	165200	5017381	528	528	528	528	0
121	20241113	165100	5017381	528	528	528	528	0
122	20241113	165000	5017381	528	528	528	528	768
123	20241113	164900	5017381	528	528	528	528	0
124	20241113	164800	5017381	528	528	528	528	0
125	20241113	164700	5017381	528	528	528	528	0
126	20241113	164600	5017381	528	528	528	528	0
127	20241113	164500	5017381	528	528	528	528	0
128	20241113	164400	5017381	528	528	528	528	0
129	20241113	164300	5017381	528	528	528	528	0
130	20241113	164200	5017381	528	528	528	528	0
131	20241113	164100	5017381	528	528	528	528	0
132	20241113	164000	5017381	528	528	528	528	0
133	20241113	163900	5017381	528	528	528	528	0
134	20241113	163800	5017381	528	528	528	528	0
135	20241113	163700	5017381	528	528	528	528	0
136	20241113	163600	5017381	528	528	528	528	0
137	20241113	163500	5017381	528	528	528	528	0
138	20241113	163400	5017381	528	528	528	528	0
139	20241113	163300	5017381	528	528	528	528	0
140	20241113	163200	5017381	528	528	528	528	0
141	20241113	163100	5017381	528	528	528	528	0
142	20241113	163000	5017381	528	528	528	528	0
143	20241113	162900	5017381	528	528	528	528	0
144	20241113	162800	5017381	528	528	528	528	0
145	20241113	162700	5017381	528	528	528	528	0
146	20241113	162600	5017381	528	528	528	528	0
147	20241113	162500	5017381	528	528	528	528	0
148	20241113	162400	5017381	528	528	528	528	0
149	20241113	162300	5017381	528	528	528	528	0
150	20241113	162200	5017381	528	528	528	528	0
151	20241113	162100	5017381	528	528	528	528	0
152	20241113	162000	5017381	528	528	528	528	768
153	20241113	161900	5017381	528	528	528	528	0
154	20241113	161800	5017381	528	528	528	528	0
155	20241113	161700	5017381	528	528	528	528	0
156	20241113	161600	5017381	528	528	528	528	0
157	20241113	161500	5017381	528	528	528	528	0
158	20241113	161400	5017381	528	528	528	528	0
159	20241113	161300	5017381	528	528	528	528	0
160	20241113	161200	5017381	528	528	528	528	0
161	20241113	161100	5017381	528	528	528	528	0
162	20241113	161000	5017381	528	528	528	528	0
163	20241113	160900	5017381	528	528	528	528	0
164	20241113	160800	5017381	528	528	528	528	0
165	20241113	160700	5017381	528	528	528	528	0
166	20241113	160600	5017381	528	528	528	528	0
167	20241113	160500	5017381	528	528	528	528	0
168	20241113	160400	5017381	528	528	528	528	0
169	20241113	160300	5017381	528	528	528	528	0
170	20241113	160200	5017381	528	528	528	528	0
171	20241113	160100	5017381	528	528	528	528	0
172	20241113	160000	5017381	528	528	528	528	0
173	20241113	155900	5017381	528	528	528	528	0
174	20241113	155800	5017381	528	528	528	528	0
175	20241113	155700	5017381	528	528	528	528	0
176	20241113	155600	5017381	528	528	528	528	0
177	20241113	155500	5017381	528	528	528	528	0
178	20241113	155400	5017381	528	528	528	528	0
179	20241113	155300	5017381	528	528	528	528	0
180	20241113	155200	5017381	528	528	528	528	0
181	20241113	155100	5017381	528	528	528	528	0
182	20241113	155000	5017381	528	528	528	528	768
183	20241113	154900	5017381	528	528	528	528	0
184	20241113	154800	5017381	528	528	528	528	0
185	20241113	154700	5017381	528	528	528	528	0
186	20241113	154600	5017381	528	528	528	528	0
187	20241113	154500	5017381	528	528	528	528	0
188	20241113	154400	5017381	528	528	528	528	0
189	20241113	154300	5017381	528	528	528	528	0
190	20241113	154200	5017381	528	528	528	528	0
191	20241113	154100	5017381	528	528	528	528	0
192	20241113	154000	5017381	528	528	528	528	0
193	20241113	153900	5017381	528	528	528	528	0
194	20241113	153800	5017381	528	528	528	528	0
195	20241113	153700	5017381	528	528	528	528	0
196	20241113	153600	5017381	528	528	528	528	0
197	20241113	153500	5017381	528	528	528	528	0
198	20241113	153400	5017381	528	528	528	528	0
199	20241113	153300	5017381	528	528	528	528	0
200	20241113	153200	5017381	528	528	528	528	0
201	20241113	153100	5017381	528	528	528	528	0
202	20241113	153000	5017381	528	528	528	528	768
203	20241113	152900	4611877	530	530	530	530	0
204	20241113	152800	4611877	530	530	530	530	0
205	20241113	152700	4611877	530	530	530	530	0
206	20241113	152600	4611877	530	530	530	530	0
207	20241113	152500	4611877	530	530	530	530	0
208	20241113	152400	4611877	530	530	530	530	0
209	20241113	152300	4611877	530	530	530	530	0
210	20241113	152200	4611877	530	530	530	530	0
211	20241113	152100	4611877	530	530	530	530	0
212	20241113	152000	4611877	530	530	530	530	0
213	20241113	151900	4611877	530	530	530	530	0
214	20241113	151800	4611877	530	530	530	530	0
215	20241113	151700	4611877	530	530	530	530	0
216	20241113	151600	4611877	530	530	530	530	1
217	20241113	151500	4611347	529	529	529	529	0
218	20241113	151400	4611347	529	529	529	529	1
219	20241113	151300	4610818	530	530	530	530	0
220	20241113	151200	4610818	530	530	530	530	0
221	20241113	151100	4610818	530	530	530	530	0
222	20241113	151000	4610818	530	530	530	530	0
223	20241113	150900	4610818	530	530	530	530	0
224	20241113	150800	4610818	530	530	530	530	0
225	20241113	150700	4610818	530	530	530	530	0
226	20241113	150600	4610818	530	530	530	530	0
227	20241113	150500	4610818	530	530	530	530	0
228	20241113	150400	4610818	530	530	530	530	0
229	20241113	150300	4610818	530	530	530	530	0
230	20241113	150200	4610818	530	530	530	530	0
231	20241113	150100	4610818	530	530	530	530	0
232	20241113	150000	4610818	530	530	530	530	0
233	20241113	145900	4610818	530	530	530	530	0
234	20241113	145800	4610818	530	530	530	530	0
235	20241113	145700	4610818	530	530	530	530	0
236	20241113	145600	4610818	530	530	530	530	0
237	20241113	145500	4610818	530	530	530	530	0
238	20241113	145400	4610818	530	530	530	530	0
239	20241113	145300	4610818	530	530	530	530	0
240	20241113	145200	4610818	530	530	530	530	0
241	20241113	145100	4610818	530	530	530	530	0
242	20241113	145000	4610818	530	530	530	530	0
243	20241113	144900	4610818	530	530	530	530	0
244	20241113	144800	4610818	530	530	530	530	173
245	20241113	144700	4519128	530	530	530	530	0
246	20241113	144600	4519128	530	530	530	530	0
247	20241113	144500	4519128	530	530	530	530	0
248	20241113	144400	4519128	530	530	530	530	15
249	20241113	144300	4511178	535	535	535	535	0
250	20241113	144200	4511178	535	535	535	535	0
251	20241113	144100	4511178	535	535	535	535	0
252	20241113	144000	4511178	535	535	535	535	1
253	20241113	143900	4510643	526	526	526	526	0
254	20241113	143800	4510643	526	526	526	526	70
255	20241113	143700	4473823	526	526	526	526	0
256	20241113	143600	4473823	526	526	526	526	0
257	20241113	143500	4473823	526	526	526	526	0
258	20241113	143400	4473823	526	526	526	526	0
259	20241113	143300	4473823	526	526	526	526	0
260	20241113	143200	4473823	526	526	526	526	0
261	20241113	143100	4473823	526	526	526	526	0
262	20241113	143000	4473823	526	526	526	526	0
263	20241113	142900	4473823	526	526	526	526	0
264	20241113	142800	4473823	526	526	526	526	0
265	20241113	142700	4473823	526	526	526	526	0
266	20241113	142600	4473823	526	526	526	526	0
267	20241113	142500	4473823	526	526	526	526	0
268	20241113	142400	4473823	526	526	526	526	0
269	20241113	142300	4473823	526	526	526	526	0
270	20241113	142200	4473823	526	526	526	526	0
271	20241113	142100	4473823	526	526	526	526	0
272	20241113	142000	4473823	526	526	526	526	0
273	20241113	141900	4473823	526	526	526	526	0
274	20241113	141800	4473823	526	526	526	526	0
275	20241113	141700	4473823	526	526	526	526	100
276	20241113	141600	4421223	526	526	526	526	0
277	20241113	141500	4421223	526	526	526	526	0
278	20241113	141400	4421223	526	526	526	526	0
279	20241113	141300	4421223	526	526	526	526	0
280	20241113	141200	4421223	526	526	526	526	0
281	20241113	141100	4421223	526	526	526	526	0
282	20241113	141000	4421223	526	526	526	526	0
283	20241113	140900	4421223	526	526	526	526	0
284	20241113	140800	4421223	526	526	526	526	0
285	20241113	140700	4421223	526	526	526	526	170
286	20241113	140600	4331803	535	535	535	535	0
287	20241113	140500	4331803	535	535	535	535	0
288	20241113	140400	4331803	535	535	535	535	0
289	20241113	140300	4331803	535	535	535	535	1
290	20241113	140200	4331268	526	526	526	526	0
291	20241113	140100	4331268	526	526	526	526	0
292	20241113	140000	4331268	526	526	526	526	0
293	20241113	135900	4331268	526	526	526	526	0
294	20241113	135800	4331268	526	526	526	526	0
295	20241113	135700	4331268	526	526	526	526	0
296	20241113	135600	4331268	526	526	526	526	0
297	20241113	135500	4331268	526	526	526	526	0
298	20241113	135400	4331268	526	526	526	526	0
299	20241113	135300	4331268	526	526	526	526	0
300	20241113	135200	4331268	526	526	526	526	0
301	20241113	135100	4331268	526	526	526	526	0
302	20241113	135000	4331268	526	526	526	526	0
303	20241113	134900	4331268	526	526	526	526	8
304	20241113	134800	4327060	526	526	526	526	40
305	20241113	134700	4306020	526	526	526	526	40
306	20241113	134600	4284980	526	528	528	526	90
307	20241113	134500	4237522	528	528	528	528	70
308	20241113	134400	4200562	536	536	536	536	0
309	20241113	134300	4200562	536	536	536	536	0
310	20241113	134200	4200562	536	536	536	536	0
311	20241113	134100	4200562	536	536	536	536	0
312	20241113	134000	4200562	536	536	536	536	0
313	20241113	133900	4200562	536	536	536	536	0
314	20241113	133800	4200562	536	536	536	536	0
315	20241113	133700	4200562	536	536	536	536	0
316	20241113	133600	4200562	536	536	536	536	0
317	20241113	133500	4200562	536	536	536	536	0
318	20241113	133400	4200562	536	536	536	536	0
319	20241113	133300	4200562	536	536	536	536	0
320	20241113	133200	4200562	536	536	536	536	0
321	20241113	133100	4200562	536	536	536	536	0
322	20241113	133000	4200562	536	536	536	536	0
323	20241113	132900	4200562	536	536	536	536	0
324	20241113	132800	4200562	536	536	536	536	0
325	20241113	132700	4200562	536	536	536	536	0
326	20241113	132600	4200562	536	536	536	536	0
327	20241113	132500	4200562	536	536	536	536	0
328	20241113	132400	4200562	536	536	536	536	0
329	20241113	132300	4200562	536	536	536	536	0
330	20241113	132200	4200562	536	536	536	536	1
331	20241113	132100	4200026	537	537	537	537	0
332	20241113	132000	4200026	537	537	537	537	0
333	20241113	131900	4200026	537	537	537	537	0
334	20241113	131800	4200026	537	537	537	537	0
335	20241113	131700	4200026	537	537	537	537	0
336	20241113	131600	4200026	537	537	537	537	0
337	20241113	131500	4200026	537	537	537	537	0
338	20241113	131400	4200026	537	537	537	537	0
339	20241113	131300	4200026	537	537	537	537	0
340	20241113	131200	4200026	537	537	537	537	0
341	20241113	131100	4200026	537	537	537	537	0
342	20241113	131000	4200026	537	537	537	537	0
343	20241113	130900	4200026	537	537	537	537	0
344	20241113	130800	4200026	537	537	537	537	0
345	20241113	130700	4200026	537	537	537	537	0
346	20241113	130600	4200026	537	537	537	537	0
347	20241113	130500	4200026	537	537	537	537	0
348	20241113	130400	4200026	537	537	537	537	0
349	20241113	130300	4200026	537	537	537	537	0
350	20241113	130200	4200026	537	537	537	537	0
351	20241113	130100	4200026	537	537	537	537	0
352	20241113	130000	4200026	537	537	537	537	0
353	20241113	125900	4200026	537	537	537	537	0
354	20241113	125800	4200026	537	537	537	537	0
355	20241113	125700	4200026	537	537	537	537	0
356	20241113	125600	4200026	537	537	537	537	0
357	20241113	125500	4200026	537	537	537	537	0
358	20241113	125400	4200026	537	537	537	537	0
359	20241113	125300	4200026	537	537	537	537	0
360	20241113	125200	4200026	537	537	537	537	0
361	20241113	125100	4200026	537	537	537	537	0
362	20241113	125000	4200026	537	537	537	537	0
363	20241113	124900	4200026	537	537	537	537	0
364	20241113	124800	4200026	537	537	537	537	0
365	20241113	124700	4200026	537	537	537	537	0
366	20241113	124600	4200026	537	537	537	537	0
367	20241113	124500	4200026	537	537	537	537	0
368	20241113	124400	4200026	537	537	537	537	0
369	20241113	124300	4200026	537	537	537	537	0
370	20241113	124200	4200026	537	537	537	537	0
371	20241113	124100	4200026	537	537	537	537	0
372	20241113	124000	4200026	537	537	537	537	0
373	20241113	123900	4200026	537	537	537	537	0
374	20241113	123800	4200026	537	537	537	537	5
375	20241113	123700	4197341	537	537	537	537	0
376	20241113	123600	4197341	537	537	537	537	0
377	20241113	123500	4197341	537	537	537	537	0
378	20241113	123400	4197341	537	537	537	537	0
379	20241113	123300	4197341	537	537	537	537	0
380	20241113	123200	4197341	537	537	537	537	0
381	20241113	123100	4197341	537	537	537	537	0
382	20241113	123000	4197341	537	537	537	537	0
383	20241113	122900	4197341	537	537	537	537	0
384	20241113	122800	4197341	537	537	537	537	0
385	20241113	122700	4197341	537	537	537	537	0
386	20241113	122600	4197341	537	537	537	537	0
387	20241113	122500	4197341	537	537	537	537	0
388	20241113	122400	4197341	537	537	537	537	0
389	20241113	122300	4197341	537	537	537	537	0
390	20241113	122200	4197341	537	537	537	537	0
391	20241113	122100	4197341	537	537	537	537	0
392	20241113	122000	4197341	537	537	537	537	0
393	20241113	121900	4197341	537	537	537	537	0
394	20241113	121800	4197341	537	537	537	537	0
395	20241113	121700	4197341	537	537	537	537	0
396	20241113	121600	4197341	537	537	537	537	0
397	20241113	121500	4197341	537	537	537	537	0
398	20241113	121400	4197341	537	537	537	537	0
399	20241113	121300	4197341	537	537	537	537	0
400	20241113	121200	4197341	537	537	537	537	0
401	20241113	121100	4197341	537	537	537	537	0
402	20241113	121000	4197341	537	537	537	537	0
403	20241113	120900	4197341	537	537	537	537	0
404	20241113	120800	4197341	537	537	537	537	0
405	20241113	120700	4197341	537	537	537	537	0
406	20241113	120600	4197341	537	537	537	537	0
407	20241113	120500	4197341	537	537	537	537	0
408	20241113	120400	4197341	537	537	537	537	0
409	20241113	120300	4197341	537	537	537	537	0
410	20241113	120200	4197341	537	537	537	537	0
411	20241113	120100	4197341	537	537	537	537	0
412	20241113	120000	4197341	537	537	537	537	0
413	20241113	115900	4197341	537	537	537	537	0
414	20241113	115800	4197341	537	537	537	537	0
415	20241113	115700	4197341	537	537	537	537	0
416	20241113	115600	4197341	537	537	537	537	0
417	20241113	115500	4197341	537	537	537	537	0
418	20241113	115400	4197341	537	537	537	537	0
419	20241113	115300	4197341	537	537	537	537	1
420	20241113	115200	4196804	528	528	528	528	0
421	20241113	115100	4196804	528	528	528	528	0
422	20241113	115000	4196804	528	528	528	528	0
423	20241113	114900	4196804	528	528	528	528	0
424	20241113	114800	4196804	528	528	528	528	0
425	20241113	114700	4196804	528	528	528	528	0
426	20241113	114600	4196804	528	528	528	528	127
427	20241113	114500	4129748	538	538	538	538	0
428	20241113	114400	4129748	538	538	538	538	0
429	20241113	114300	4129748	538	538	538	538	0
430	20241113	114200	4129748	538	538	538	538	0
431	20241113	114100	4129748	538	538	538	538	0
432	20241113	114000	4129748	538	538	538	538	0
433	20241113	113900	4129748	538	538	538	538	0
434	20241113	113800	4129748	538	538	538	538	0
435	20241113	113700	4129748	538	538	538	538	0
436	20241113	113600	4129748	538	538	538	538	0
437	20241113	113500	4129748	538	538	538	538	0
438	20241113	113400	4129748	538	538	538	538	0
439	20241113	113300	4129748	538	538	538	538	0
440	20241113	113200	4129748	538	538	538	538	0
441	20241113	113100	4129748	538	538	538	538	0
442	20241113	113000	4129748	538	538	538	538	0
443	20241113	112900	4129748	538	538	538	538	0
444	20241113	112800	4129748	538	538	538	538	0
445	20241113	112700	4129748	538	538	538	538	0
446	20241113	112600	4129748	538	538	538	538	0
447	20241113	112500	4129748	538	538	538	538	0
448	20241113	112400	4129748	538	538	538	538	0
449	20241113	112300	4129748	538	538	538	538	0
450	20241113	112200	4129748	538	538	538	538	0
451	20241113	112100	4129748	538	538	538	538	0
452	20241113	112000	4129748	538	538	538	538	0
453	20241113	111900	4129748	538	538	538	538	0
454	20241113	111800	4129748	538	538	538	538	0
455	20241113	111700	4129748	538	538	538	538	0
456	20241113	111600	4129748	538	537	538	537	10
457	20241113	111500	4124377	538	538	538	538	0
458	20241113	111400	4124377	538	538	538	538	0
459	20241113	111300	4124377	538	538	538	538	0
460	20241113	111200	4124377	538	538	538	538	0
461	20241113	111100	4124377	538	538	538	538	0
462	20241113	111000	4124377	538	538	538	538	0
463	20241113	110900	4124377	538	538	538	538	0
464	20241113	110800	4124377	538	538	538	538	0
465	20241113	110700	4124377	538	538	538	538	0
466	20241113	110600	4124377	538	538	538	538	0
467	20241113	110500	4124377	538	538	538	538	0
468	20241113	110400	4124377	538	537	538	537	10
469	20241113	110300	4119003	538	538	538	538	0
470	20241113	110200	4119003	538	538	538	538	0
471	20241113	110100	4119003	538	538	538	538	0
472	20241113	110000	4119003	538	538	538	538	0
473	20241113	105900	4119003	538	538	538	538	0
474	20241113	105800	4119003	538	538	538	538	0
475	20241113	105700	4119003	538	538	538	538	0
476	20241113	105600	4119003	538	538	538	538	0
477	20241113	105500	4119003	538	535	538	535	1859
478	20241113	105400	3118998	525	525	525	525	0
479	20241113	105300	3118998	525	525	525	525	0
480	20241113	105200	3118998	525	525	525	525	0
481	20241113	105100	3118998	525	525	525	525	0
482	20241113	105000	3118998	525	525	525	525	0
483	20241113	104900	3118998	525	525	525	525	0
484	20241113	104800	3118998	525	525	525	525	0
485	20241113	104700	3118998	525	529	529	524	2354
486	20241113	104600	1884871	537	537	537	537	0
487	20241113	104500	1884871	537	537	537	537	0
488	20241113	104400	1884871	537	537	537	537	0
489	20241113	104300	1884871	537	537	537	537	0
490	20241113	104200	1884871	537	537	537	537	0
491	20241113	104100	1884871	537	537	537	537	0
492	20241113	104000	1884871	537	537	537	537	0
493	20241113	103900	1884871	537	537	537	537	0
494	20241113	103800	1884871	537	537	537	537	0
495	20241113	103700	1884871	537	537	537	537	0
496	20241113	103600	1884871	537	537	537	537	1
497	20241113	103500	1884334	530	530	530	530	0
498	20241113	103400	1884334	530	530	530	530	0
499	20241113	103300	1884334	530	530	530	530	0
500	20241113	103200	1884334	530	532	532	530	1988
501	20241113	103100	830457	537	537	537	537	0
502	20241113	103000	830457	537	537	537	537	0
503	20241113	102900	830457	537	537	537	537	0
504	20241113	102800	830457	537	537	537	537	0
505	20241113	102700	830457	537	537	537	537	0
506	20241113	102600	830457	537	537	537	537	0
507	20241113	102500	830457	537	537	537	537	0
508	20241113	102400	830457	537	537	537	537	0
509	20241113	102300	830457	537	537	537	537	0
510	20241113	102200	830457	537	537	537	537	0
511	20241113	102100	830457	537	537	537	537	0
512	20241113	102000	830457	537	537	537	537	0
513	20241113	101900	830457	537	537	537	537	0
514	20241113	101800	830457	537	537	537	537	0
515	20241113	101700	830457	537	537	537	537	0
516	20241113	101600	830457	537	537	537	537	0
517	20241113	101500	830457	537	537	537	537	0
518	20241113	101400	830457	537	537	537	537	0
519	20241113	101300	830457	537	537	537	537	0
520	20241113	101200	830457	537	537	537	537	0
521	20241113	101100	830457	537	537	537	537	0
522	20241113	101000	830457	537	537	537	537	0
523	20241113	100900	830457	537	537	537	537	0
524	20241113	100800	830457	537	537	537	537	0
525	20241113	100700	830457	537	537	537	537	0
526	20241113	100600	830457	537	537	537	537	0
527	20241113	100500	830457	537	537	537	537	0
528	20241113	100400	830457	537	537	537	537	1
529	20241113	100300	829920	537	537	537	537	0
530	20241113	100200	829920	537	537	537	537	0
531	20241113	100100	829920	537	537	537	537	1
532	20241113	100000	829383	532	532	532	532	0
533	20241113	095900	829383	532	532	532	532	0
534	20241113	095800	829383	532	532	532	532	0
535	20241113	095700	829383	532	532	532	532	25
536	20241113	095600	816083	536	536	536	536	0
537	20241113	095500	816083	536	536	536	536	0
538	20241113	095400	816083	536	536	536	536	0
539	20241113	095300	816083	536	536	536	536	0
540	20241113	095200	816083	536	536	536	536	0
541	20241113	095100	816083	536	536	536	536	0
542	20241113	095000	816083	536	536	536	536	0
543	20241113	094900	816083	536	536	536	536	0
544	20241113	094800	816083	536	536	536	536	0
545	20241113	094700	816083	536	536	536	536	0
546	20241113	094600	816083	536	536	536	536	7
547	20241113	094500	812331	538	538	538	538	0
548	20241113	094400	812331	538	538	538	538	0
549	20241113	094300	812331	538	538	538	538	3
550	20241113	094200	810717	538	538	538	538	5
551	20241113	094100	808027	530	530	530	530	0
552	20241113	094000	808027	530	530	530	530	0
553	20241113	093900	808027	530	530	530	530	0
554	20241113	093800	808027	530	530	530	530	0
555	20241113	093700	808027	530	530	530	530	0
556	20241113	093600	808027	530	530	530	530	0
557	20241113	093500	808027	530	530	530	530	0
558	20241113	093400	808027	530	530	530	530	0
559	20241113	093300	808027	530	530	530	530	0
560	20241113	093200	808027	530	536	536	530	518
561	20241113	093100	532279	538	538	538	538	0
562	20241113	093000	532279	538	538	538	538	0
563	20241113	092900	532279	538	538	538	538	0
564	20241113	092800	532279	538	538	538	538	0
565	20241113	092700	532279	538	538	538	538	0
566	20241113	092600	532279	538	538	538	538	0
567	20241113	092500	532279	538	538	538	538	0
568	20241113	092400	532279	538	538	538	538	0
569	20241113	092300	532279	538	538	538	538	0
570	20241113	092200	532279	538	538	538	538	0
571	20241113	092100	532279	538	538	538	538	0
572	20241113	092000	532279	538	538	538	538	23
573	20241113	091900	519905	542	542	542	542	0
574	20241113	091800	519905	542	542	542	542	0
575	20241113	091700	519905	542	542	542	542	0
576	20241113	091600	519905	542	542	542	542	0
577	20241113	091500	519905	542	542	542	542	0
578	20241113	091400	519905	542	542	542	542	0
579	20241113	091300	519905	542	542	542	542	0
580	20241113	091200	519905	542	542	542	542	0
581	20241113	091100	519905	542	542	542	542	0
582	20241113	091000	519905	542	542	542	542	0
583	20241113	090900	519905	542	542	542	542	0
584	20241113	090800	519905	542	542	542	542	0
585	20241113	090700	519905	542	542	542	542	0
586	20241113	090600	519905	542	542	542	542	2
587	20241113	090500	518821	549	549	549	549	0
588	20241113	090400	518821	549	549	549	549	0
589	20241113	090300	518821	549	539	550	539	385
590	20241113	090200	308146	534	534	534	534	0
591	20241113	090100	308146	534	534	534	534	1
592	20241113	090000	307612	534	536	536	534	574