KissMeData/263920/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	205400	54007418	975	975	975	975	7124
3	20241115	205300	54007418	975	975	975	975	0
4	20241115	205200	54007418	975	975	975	975	0
5	20241115	205100	54007418	975	975	975	975	0
6	20241115	205000	54007418	975	975	975	975	0
7	20241115	204900	54007418	975	975	975	975	0
8	20241115	204800	54007418	975	975	975	975	0
9	20241115	204700	54007418	975	975	975	975	0
10	20241115	204600	54007418	975	975	975	975	0
11	20241115	204500	54007418	975	975	975	975	0
12	20241115	204400	54007418	975	975	975	975	0
13	20241115	204300	54007418	975	975	975	975	0
14	20241115	204200	54007418	975	975	975	975	0
15	20241115	204100	54007418	975	975	975	975	0
16	20241115	204000	54007418	975	975	975	975	0
17	20241115	203900	54007418	975	975	975	975	0
18	20241115	203800	54007418	975	975	975	975	0
19	20241115	203700	54007418	975	975	975	975	0
20	20241115	203600	54007418	975	975	975	975	0
21	20241115	203500	54007418	975	975	975	975	0
22	20241115	203400	54007418	975	975	975	975	0
23	20241115	203300	54007418	975	975	975	975	0
24	20241115	203200	54007418	975	975	975	975	0
25	20241115	203100	54007418	975	975	975	975	0
26	20241115	203000	54007418	975	975	975	975	0
27	20241115	202900	54007418	975	975	975	975	0
28	20241115	202800	54007418	975	975	975	975	0
29	20241115	202700	54007418	975	975	975	975	0
30	20241115	202600	54007418	975	975	975	975	0
31	20241115	202500	54007418	975	975	975	975	0
32	20241115	202400	54007418	975	975	975	975	7124
33	20241115	202300	54007418	975	975	975	975	0
34	20241115	202200	54007418	975	975	975	975	0
35	20241115	202100	54007418	975	975	975	975	0
36	20241115	202000	54007418	975	975	975	975	0
37	20241115	201900	54007418	975	975	975	975	0
38	20241115	201800	54007418	975	975	975	975	0
39	20241115	201700	54007418	975	975	975	975	0
40	20241115	201600	54007418	975	975	975	975	0
41	20241115	201500	54007418	975	975	975	975	0
42	20241115	201400	54007418	975	975	975	975	0
43	20241115	201300	54007418	975	975	975	975	0
44	20241115	201200	54007418	975	975	975	975	0
45	20241115	201100	54007418	975	975	975	975	0
46	20241115	201000	54007418	975	975	975	975	0
47	20241115	200900	54007418	975	975	975	975	0
48	20241115	200800	54007418	975	975	975	975	0
49	20241115	200700	54007418	975	975	975	975	0
50	20241115	200600	54007418	975	975	975	975	0
51	20241115	200500	54007418	975	975	975	975	0
52	20241115	200400	54007418	975	975	975	975	0
53	20241115	200300	54007418	975	975	975	975	0
54	20241115	200200	54007418	975	975	975	975	0
55	20241115	200100	54007418	975	975	975	975	0
56	20241115	200000	54007418	975	975	975	975	0
57	20241115	195900	54007418	975	975	975	975	0
58	20241115	195800	54007418	975	975	975	975	0
59	20241115	195700	54007418	975	975	975	975	0
60	20241115	195600	54007418	975	975	975	975	0
61	20241115	195500	54007418	975	975	975	975	0
62	20241115	195400	54007418	975	975	975	975	7124
63	20241115	195300	54007418	975	975	975	975	0
64	20241115	195200	54007418	975	975	975	975	0
65	20241115	195100	54007418	975	975	975	975	0
66	20241115	195000	54007418	975	975	975	975	0
67	20241115	194900	54007418	975	975	975	975	0
68	20241115	194800	54007418	975	975	975	975	0
69	20241115	194700	54007418	975	975	975	975	0
70	20241115	194600	54007418	975	975	975	975	0
71	20241115	194500	54007418	975	975	975	975	0
72	20241115	194400	54007418	975	975	975	975	0
73	20241115	194300	54007418	975	975	975	975	0
74	20241115	194200	54007418	975	975	975	975	0
75	20241115	194100	54007418	975	975	975	975	0
76	20241115	194000	54007418	975	975	975	975	0
77	20241115	193900	54007418	975	975	975	975	0
78	20241115	193800	54007418	975	975	975	975	0
79	20241115	193700	54007418	975	975	975	975	0
80	20241115	193600	54007418	975	975	975	975	0
81	20241115	193500	54007418	975	975	975	975	0
82	20241115	193400	54007418	975	975	975	975	0
83	20241115	193300	54007418	975	975	975	975	0
84	20241115	193200	54007418	975	975	975	975	0
85	20241115	193100	54007418	975	975	975	975	0
86	20241115	193000	54007418	975	975	975	975	0
87	20241115	192900	54007418	975	975	975	975	0
88	20241115	192800	54007418	975	975	975	975	0
89	20241115	192700	54007418	975	975	975	975	0
90	20241115	192600	54007418	975	975	975	975	0
91	20241115	192500	54007418	975	975	975	975	0
92	20241115	192400	54007418	975	975	975	975	7124
93	20241115	192300	54007418	975	975	975	975	0
94	20241115	192200	54007418	975	975	975	975	0
95	20241115	192100	54007418	975	975	975	975	0
96	20241115	192000	54007418	975	975	975	975	0
97	20241115	191900	54007418	975	975	975	975	0
98	20241115	191800	54007418	975	975	975	975	0
99	20241115	191700	54007418	975	975	975	975	0
100	20241115	191600	54007418	975	975	975	975	0
101	20241115	191500	54007418	975	975	975	975	0
102	20241115	191400	54007418	975	975	975	975	0
103	20241115	191300	54007418	975	975	975	975	0
104	20241115	191200	54007418	975	975	975	975	0
105	20241115	191100	54007418	975	975	975	975	0
106	20241115	191000	54007418	975	975	975	975	0
107	20241115	190900	54007418	975	975	975	975	0
108	20241115	190800	54007418	975	975	975	975	0
109	20241115	190700	54007418	975	975	975	975	0
110	20241115	190600	54007418	975	975	975	975	0
111	20241115	190500	54007418	975	975	975	975	0
112	20241115	190400	54007418	975	975	975	975	0
113	20241115	190300	54007418	975	975	975	975	0
114	20241115	190200	54007418	975	975	975	975	0
115	20241115	190100	54007418	975	975	975	975	0
116	20241115	190000	54007418	975	975	975	975	0
117	20241115	185900	54007418	975	975	975	975	0
118	20241115	185800	54007418	975	975	975	975	0
119	20241115	185700	54007418	975	975	975	975	0
120	20241115	185600	54007418	975	975	975	975	0
121	20241115	185500	54007418	975	975	975	975	0
122	20241115	185400	54007418	975	975	975	975	7124
123	20241115	185300	54007418	975	975	975	975	0
124	20241115	185200	54007418	975	975	975	975	0
125	20241115	185100	54007418	975	975	975	975	0
126	20241115	185000	54007418	975	975	975	975	0
127	20241115	184900	54007418	975	975	975	975	0
128	20241115	184800	54007418	975	975	975	975	0
129	20241115	184700	54007418	975	975	975	975	0
130	20241115	184600	54007418	975	975	975	975	0
131	20241115	184500	54007418	975	975	975	975	0
132	20241115	184400	54007418	975	975	975	975	0
133	20241115	184300	54007418	975	975	975	975	0
134	20241115	184200	54007418	975	975	975	975	0
135	20241115	184100	54007418	975	975	975	975	0
136	20241115	184000	54007418	975	975	975	975	0
137	20241115	183900	54007418	975	975	975	975	0
138	20241115	183800	54007418	975	975	975	975	0
139	20241115	183700	54007418	975	975	975	975	0
140	20241115	183600	54007418	975	975	975	975	0
141	20241115	183500	54007418	975	975	975	975	0
142	20241115	183400	54007418	975	975	975	975	0
143	20241115	183300	54007418	975	975	975	975	0
144	20241115	183200	54007418	975	975	975	975	0
145	20241115	183100	54007418	975	975	975	975	0
146	20241115	183000	54007418	975	975	975	975	0
147	20241115	182900	54007418	975	975	975	975	0
148	20241115	182800	54007418	975	975	975	975	0
149	20241115	182700	54007418	975	975	975	975	0
150	20241115	182600	54007418	975	975	975	975	0
151	20241115	182500	54007418	975	975	975	975	0
152	20241115	182400	54007418	975	975	975	975	7124
153	20241115	182300	54007418	975	975	975	975	0
154	20241115	182200	54007418	975	975	975	975	0
155	20241115	182100	54007418	975	975	975	975	0
156	20241115	182000	54007418	975	975	975	975	0
157	20241115	181900	54007418	975	975	975	975	0
158	20241115	181800	54007418	975	975	975	975	0
159	20241115	181700	54007418	975	975	975	975	0
160	20241115	181600	54007418	975	975	975	975	0
161	20241115	181500	54007418	975	975	975	975	0
162	20241115	181400	54007418	975	975	975	975	0
163	20241115	181300	54007418	975	975	975	975	0
164	20241115	181200	54007418	975	975	975	975	0
165	20241115	181100	54007418	975	975	975	975	0
166	20241115	181000	54007418	975	975	975	975	0
167	20241115	180900	54007418	975	975	975	975	0
168	20241115	180800	54007418	975	975	975	975	0
169	20241115	180700	54007418	975	975	975	975	0
170	20241115	180600	54007418	975	975	975	975	0
171	20241115	180500	54007418	975	975	975	975	0
172	20241115	180400	54007418	975	975	975	975	0
173	20241115	180300	54007418	975	975	975	975	0
174	20241115	180200	54007418	975	975	975	975	0
175	20241115	180100	54007418	975	975	975	975	0
176	20241115	180000	54007418	975	975	975	975	0
177	20241115	175900	54007418	975	975	975	975	0
178	20241115	175800	54007418	975	975	975	975	0
179	20241115	175700	54007418	975	975	975	975	0
180	20241115	175600	54007418	975	975	975	975	0
181	20241115	175500	54007418	975	975	975	975	0
182	20241115	175400	54007418	975	975	975	975	7124
183	20241115	175300	54007418	975	975	975	975	0
184	20241115	175200	54007418	975	975	975	975	0
185	20241115	175100	54007418	975	975	975	975	0
186	20241115	175000	54007418	975	975	975	975	0
187	20241115	174900	54007418	975	975	975	975	0
188	20241115	174800	54007418	975	975	975	975	0
189	20241115	174700	54007418	975	975	975	975	0
190	20241115	174600	54007418	975	975	975	975	0
191	20241115	174500	54007418	975	975	975	975	0
192	20241115	174400	54007418	975	975	975	975	0
193	20241115	174300	54007418	975	975	975	975	0
194	20241115	174200	54007418	975	975	975	975	0
195	20241115	174100	54007418	975	975	975	975	0
196	20241115	174000	54007418	975	975	975	975	0
197	20241115	173900	54007418	975	975	975	975	0
198	20241115	173800	54007418	975	975	975	975	0
199	20241115	173700	54007418	975	975	975	975	0
200	20241115	173600	54007418	975	975	975	975	0
201	20241115	173500	54007418	975	975	975	975	0
202	20241115	173400	54007418	975	975	975	975	0
203	20241115	173300	54007418	975	975	975	975	0
204	20241115	173200	54007418	975	975	975	975	0
205	20241115	173100	54007418	975	975	975	975	0
206	20241115	173000	54007418	975	975	975	975	0
207	20241115	172900	54007418	975	975	975	975	0
208	20241115	172800	54007418	975	975	975	975	0
209	20241115	172700	54007418	975	975	975	975	0
210	20241115	172600	54007418	975	975	975	975	0
211	20241115	172500	54007418	975	975	975	975	0
212	20241115	172400	54007418	975	975	975	975	7124
213	20241115	172300	54007418	975	975	975	975	0
214	20241115	172200	54007418	975	975	975	975	0
215	20241115	172100	54007418	975	975	975	975	0
216	20241115	172000	54007418	975	975	975	975	0
217	20241115	171900	54007418	975	975	975	975	0
218	20241115	171800	54007418	975	975	975	975	0
219	20241115	171700	54007418	975	975	975	975	0
220	20241115	171600	54007418	975	975	975	975	0
221	20241115	171500	54007418	975	975	975	975	0
222	20241115	171400	54007418	975	975	975	975	0
223	20241115	171300	54007418	975	975	975	975	0
224	20241115	171200	54007418	975	975	975	975	0
225	20241115	171100	54007418	975	975	975	975	0
226	20241115	171000	54007418	975	975	975	975	0
227	20241115	170900	54007418	975	975	975	975	0
228	20241115	170800	54007418	975	975	975	975	0
229	20241115	170700	54007418	975	975	975	975	0
230	20241115	170600	54007418	975	975	975	975	0
231	20241115	170500	54007418	975	975	975	975	0
232	20241115	170400	54007418	975	975	975	975	0
233	20241115	170300	54007418	975	975	975	975	0
234	20241115	170200	54007418	975	975	975	975	0
235	20241115	170100	54007418	975	975	975	975	0
236	20241115	170000	54007418	975	975	975	975	0
237	20241115	165900	54007418	975	975	975	975	0
238	20241115	165800	54007418	975	975	975	975	0
239	20241115	165700	54007418	975	975	975	975	0
240	20241115	165600	54007418	975	975	975	975	0
241	20241115	165500	54007418	975	975	975	975	0
242	20241115	165400	54007418	975	975	975	975	7124
243	20241115	165300	54007418	975	975	975	975	0
244	20241115	165200	54007418	975	975	975	975	0
245	20241115	165100	54007418	975	975	975	975	0
246	20241115	165000	54007418	975	975	975	975	0
247	20241115	164900	54007418	975	975	975	975	0
248	20241115	164800	54007418	975	975	975	975	0
249	20241115	164700	54007418	975	975	975	975	0
250	20241115	164600	54007418	975	975	975	975	0
251	20241115	164500	54007418	975	975	975	975	0
252	20241115	164400	54007418	975	975	975	975	0
253	20241115	164300	54007418	975	975	975	975	0
254	20241115	164200	54007418	975	975	975	975	0
255	20241115	164100	54007418	975	975	975	975	0
256	20241115	164000	54007418	975	975	975	975	0
257	20241115	163900	54007418	975	975	975	975	0
258	20241115	163800	54007418	975	975	975	975	0
259	20241115	163700	54007418	975	975	975	975	0
260	20241115	163600	54007418	975	975	975	975	0
261	20241115	163500	54007418	975	975	975	975	0
262	20241115	163400	54007418	975	975	975	975	0
263	20241115	163300	54007418	975	975	975	975	0
264	20241115	163200	54007418	975	975	975	975	0
265	20241115	163100	54007418	975	975	975	975	0
266	20241115	163000	54007418	975	975	975	975	0
267	20241115	162900	54007418	975	975	975	975	0
268	20241115	162800	54007418	975	975	975	975	0
269	20241115	162700	54007418	975	975	975	975	0
270	20241115	162600	54007418	975	975	975	975	0
271	20241115	162500	54007418	975	975	975	975	0
272	20241115	162400	54007418	975	975	975	975	7124
273	20241115	162300	54007418	975	975	975	975	0
274	20241115	162200	54007418	975	975	975	975	0
275	20241115	162100	54007418	975	975	975	975	0
276	20241115	162000	54007418	975	975	975	975	0
277	20241115	161900	54007418	975	975	975	975	0
278	20241115	161800	54007418	975	975	975	975	0
279	20241115	161700	54007418	975	975	975	975	0
280	20241115	161600	54007418	975	975	975	975	0
281	20241115	161500	54007418	975	975	975	975	0
282	20241115	161400	54007418	975	975	975	975	0
283	20241115	161300	54007418	975	975	975	975	0
284	20241115	161200	54007418	975	975	975	975	0
285	20241115	161100	54007418	975	975	975	975	0
286	20241115	161000	54007418	975	975	975	975	0
287	20241115	160900	54007418	975	975	975	975	0
288	20241115	160800	54007418	975	975	975	975	0
289	20241115	160700	54007418	975	975	975	975	0
290	20241115	160600	54007418	975	975	975	975	0
291	20241115	160500	54007418	975	975	975	975	0
292	20241115	160400	54007418	975	975	975	975	0
293	20241115	160300	54007418	975	975	975	975	0
294	20241115	160200	54007418	975	975	975	975	0
295	20241115	160100	54007418	975	975	975	975	0
296	20241115	160000	54007418	975	975	975	975	0
297	20241115	155900	54007418	975	975	975	975	0
298	20241115	155800	54007418	975	975	975	975	0
299	20241115	155700	54007418	975	975	975	975	0
300	20241115	155600	54007418	975	975	975	975	0
301	20241115	155500	54007418	975	975	975	975	0
302	20241115	155400	54007418	975	975	975	975	7124
303	20241115	155300	54007418	975	975	975	975	0
304	20241115	155200	54007418	975	975	975	975	0
305	20241115	155100	54007418	975	975	975	975	0
306	20241115	155000	54007418	975	975	975	975	0
307	20241115	154900	54007418	975	975	975	975	0
308	20241115	154800	54007418	975	975	975	975	0
309	20241115	154700	54007418	975	975	975	975	0
310	20241115	154600	54007418	975	975	975	975	0
311	20241115	154500	54007418	975	975	975	975	0
312	20241115	154400	54007418	975	975	975	975	0
313	20241115	154300	54007418	975	975	975	975	0
314	20241115	154200	54007418	975	975	975	975	0
315	20241115	154100	54007418	975	975	975	975	0
316	20241115	154000	54007418	975	975	975	975	0
317	20241115	153900	54007418	975	975	975	975	0
318	20241115	153800	54007418	975	975	975	975	0
319	20241115	153700	54007418	975	975	975	975	0
320	20241115	153600	54007418	975	975	975	975	0
321	20241115	153500	54007418	975	975	975	975	0
322	20241115	153400	54007418	975	975	975	975	0
323	20241115	153300	54007418	975	975	975	975	0
324	20241115	153200	54007418	975	975	975	975	0
325	20241115	153100	54007418	975	975	975	975	0
326	20241115	153000	54007418	975	975	975	975	7124
327	20241115	152900	47061518	983	983	983	983	0
328	20241115	152800	47061518	983	983	983	983	0
329	20241115	152700	47061518	983	983	983	983	0
330	20241115	152600	47061518	983	983	983	983	0
331	20241115	152500	47061518	983	983	983	983	0
332	20241115	152400	47061518	983	983	983	983	0
333	20241115	152300	47061518	983	983	983	983	0
334	20241115	152200	47061518	983	983	983	983	0
335	20241115	152100	47061518	983	983	983	983	0
336	20241115	152000	47061518	983	983	983	983	0
337	20241115	151900	47061518	983	983	983	983	11
338	20241115	151800	47050705	982	982	982	982	198
339	20241115	151700	46856269	982	982	982	982	0
340	20241115	151600	46856269	982	982	982	982	0
341	20241115	151500	46856269	982	981	982	981	22
342	20241115	151400	46834667	982	982	982	982	0
343	20241115	151300	46834667	982	982	982	982	0
344	20241115	151200	46834667	982	982	982	977	4693
345	20241115	151100	42243602	982	982	982	982	2
346	20241115	151000	42241638	984	984	984	984	6
347	20241115	150900	42235734	984	984	984	984	0
348	20241115	150800	42235734	984	984	984	984	0
349	20241115	150700	42235734	984	984	984	984	0
350	20241115	150600	42235734	984	984	984	984	0
351	20241115	150500	42235734	984	984	984	984	695
352	20241115	150400	41551854	984	984	984	984	0
353	20241115	150300	41551854	984	984	984	984	0
354	20241115	150200	41551854	984	984	984	984	0
355	20241115	150100	41551854	984	984	984	984	9
356	20241115	150000	41542998	984	984	984	984	0
357	20241115	145900	41542998	984	984	984	984	0
358	20241115	145800	41542998	984	984	984	984	0
359	20241115	145700	41542998	984	984	984	984	0
360	20241115	145600	41542998	984	984	984	984	0
361	20241115	145500	41542998	984	984	984	984	96
362	20241115	145400	41448534	984	984	984	984	0
363	20241115	145300	41448534	984	984	984	984	0
364	20241115	145200	41448534	984	984	984	984	0
365	20241115	145100	41448534	984	984	984	984	0
366	20241115	145000	41448534	984	984	984	984	720
367	20241115	144900	40740054	984	984	984	984	0
368	20241115	144800	40740054	984	984	984	984	0
369	20241115	144700	40740054	984	984	984	984	0
370	20241115	144600	40740054	984	984	984	984	50
371	20241115	144500	40690854	984	984	984	984	0
372	20241115	144400	40690854	984	984	984	984	0
373	20241115	144300	40690854	984	984	984	984	0
374	20241115	144200	40690854	984	984	984	984	0
375	20241115	144100	40690854	984	984	984	984	0
376	20241115	144000	40690854	984	984	984	984	0
377	20241115	143900	40690854	984	984	984	984	0
378	20241115	143800	40690854	984	984	984	984	0
379	20241115	143700	40690854	984	984	984	984	0
380	20241115	143600	40690854	984	984	984	984	0
381	20241115	143500	40690854	984	984	984	984	0
382	20241115	143400	40690854	984	984	984	984	0
383	20241115	143300	40690854	984	984	984	984	0
384	20241115	143200	40690854	984	984	984	984	0
385	20241115	143100	40690854	984	984	984	984	0
386	20241115	143000	40690854	984	984	984	984	0
387	20241115	142900	40690854	984	984	984	984	0
388	20241115	142800	40690854	984	984	984	984	0
389	20241115	142700	40690854	984	984	984	984	0
390	20241115	142600	40690854	984	984	984	984	0
391	20241115	142500	40690854	984	984	984	984	0
392	20241115	142400	40690854	984	984	984	984	1127
393	20241115	142300	39581886	985	985	985	985	0
394	20241115	142200	39581886	985	985	985	985	0
395	20241115	142100	39581886	985	985	985	985	0
396	20241115	142000	39581886	985	985	985	985	0
397	20241115	141900	39581886	985	985	985	985	0
398	20241115	141800	39581886	985	985	985	985	0
399	20241115	141700	39581886	985	985	985	985	0
400	20241115	141600	39581886	985	985	985	985	0
401	20241115	141500	39581886	985	985	985	985	0
402	20241115	141400	39581886	985	985	985	985	3
403	20241115	141300	39578931	985	985	985	985	0
404	20241115	141200	39578931	985	985	985	985	0
405	20241115	141100	39578931	985	985	985	985	0
406	20241115	141000	39578931	985	985	985	985	0
407	20241115	140900	39578931	985	985	985	985	0
408	20241115	140800	39578931	985	985	985	985	0
409	20241115	140700	39578931	985	985	985	985	0
410	20241115	140600	39578931	985	985	985	985	0
411	20241115	140500	39578931	985	985	985	985	0
412	20241115	140400	39578931	985	985	985	985	0
413	20241115	140300	39578931	985	985	985	985	0
414	20241115	140200	39578931	985	985	985	985	0
415	20241115	140100	39578931	985	985	985	985	0
416	20241115	140000	39578931	985	985	985	985	0
417	20241115	135900	39578931	985	985	985	985	0
418	20241115	135800	39578931	985	985	985	985	0
419	20241115	135700	39578931	985	985	985	985	0
420	20241115	135600	39578931	985	985	985	985	0
421	20241115	135500	39578931	985	985	985	985	0
422	20241115	135400	39578931	985	985	985	985	0
423	20241115	135300	39578931	985	985	985	985	0
424	20241115	135200	39578931	985	985	985	985	0
425	20241115	135100	39578931	985	985	985	985	0
426	20241115	135000	39578931	985	985	985	985	0
427	20241115	134900	39578931	985	982	985	982	110
428	20241115	134800	39470881	985	985	985	985	0
429	20241115	134700	39470881	985	985	985	985	0
430	20241115	134600	39470881	985	985	985	985	2
431	20241115	134500	39468911	985	982	985	982	979
432	20241115	134400	38507303	982	982	982	982	0
433	20241115	134300	38507303	982	982	982	982	0
434	20241115	134200	38507303	982	982	982	982	0
435	20241115	134100	38507303	982	982	982	982	0
436	20241115	134000	38507303	982	982	982	982	0
437	20241115	133900	38507303	982	982	982	982	0
438	20241115	133800	38507303	982	982	982	982	56
439	20241115	133700	38452311	982	982	982	982	0
440	20241115	133600	38452311	982	982	982	982	2
441	20241115	133500	38450347	982	982	982	982	0
442	20241115	133400	38450347	982	982	982	982	0
443	20241115	133300	38450347	982	982	982	982	0
444	20241115	133200	38450347	982	982	982	982	0
445	20241115	133100	38450347	982	982	982	982	0
446	20241115	133000	38450347	982	982	982	982	0
447	20241115	132900	38450347	982	982	982	982	20
448	20241115	132800	38430707	982	982	982	982	0
449	20241115	132700	38430707	982	982	982	982	0
450	20241115	132600	38430707	982	978	982	978	42
451	20241115	132500	38389627	978	978	978	978	53
452	20241115	132400	38337793	982	985	985	970	9801
453	20241115	132300	28824950	989	989	989	989	0
454	20241115	132200	28824950	989	989	989	989	0
455	20241115	132100	28824950	989	989	989	989	101
456	20241115	132000	28725061	989	989	989	989	1
457	20241115	131900	28724072	985	985	985	985	0
458	20241115	131800	28724072	985	985	985	985	0
459	20241115	131700	28724072	985	985	985	985	0
460	20241115	131600	28724072	985	985	985	985	0
461	20241115	131500	28724072	985	985	985	985	0
462	20241115	131400	28724072	985	985	985	985	0
463	20241115	131300	28724072	985	985	985	985	0
464	20241115	131200	28724072	985	985	985	985	0
465	20241115	131100	28724072	985	985	985	985	0
466	20241115	131000	28724072	985	985	985	985	0
467	20241115	130900	28724072	985	985	985	985	0
468	20241115	130800	28724072	985	985	985	985	0
469	20241115	130700	28724072	985	985	985	985	0
470	20241115	130600	28724072	985	985	985	985	0
471	20241115	130500	28724072	985	985	985	985	21
472	20241115	130400	28703387	985	985	985	985	0
473	20241115	130300	28703387	985	985	985	985	0
474	20241115	130200	28703387	985	985	985	985	0
475	20241115	130100	28703387	985	985	985	985	0
476	20241115	130000	28703387	985	985	985	985	0
477	20241115	125900	28703387	985	985	985	985	0
478	20241115	125800	28703387	985	985	985	985	3
479	20241115	125700	28700432	985	985	985	985	0
480	20241115	125600	28700432	985	985	985	985	0
481	20241115	125500	28700432	985	985	985	985	0
482	20241115	125400	28700432	985	985	985	985	0
483	20241115	125300	28700432	985	985	985	985	0
484	20241115	125200	28700432	985	985	985	985	0
485	20241115	125100	28700432	985	985	985	985	0
486	20241115	125000	28700432	985	985	985	985	0
487	20241115	124900	28700432	985	985	985	985	0
488	20241115	124800	28700432	985	985	985	985	0
489	20241115	124700	28700432	985	985	985	985	0
490	20241115	124600	28700432	985	985	985	985	0
491	20241115	124500	28700432	985	985	985	985	0
492	20241115	124400	28700432	985	985	985	985	0
493	20241115	124300	28700432	985	985	985	985	1
494	20241115	124200	28699447	984	984	984	984	0
495	20241115	124100	28699447	984	984	984	984	0
496	20241115	124000	28699447	984	984	984	984	0
497	20241115	123900	28699447	984	984	984	984	0
498	20241115	123800	28699447	984	984	984	984	0
499	20241115	123700	28699447	984	984	984	984	0
500	20241115	123600	28699447	984	984	984	984	0
501	20241115	123500	28699447	984	984	984	984	0
502	20241115	123400	28699447	984	984	984	984	0
503	20241115	123300	28699447	984	984	984	984	0
504	20241115	123200	28699447	984	984	984	984	0
505	20241115	123100	28699447	984	984	984	984	4
506	20241115	123000	28695511	984	984	984	984	0
507	20241115	122900	28695511	984	984	984	984	0
508	20241115	122800	28695511	984	984	984	984	0
509	20241115	122700	28695511	984	984	984	984	21
510	20241115	122600	28674847	984	984	984	984	0
511	20241115	122500	28674847	984	984	984	984	0
512	20241115	122400	28674847	984	984	984	984	0
513	20241115	122300	28674847	984	984	984	984	0
514	20241115	122200	28674847	984	984	984	984	0
515	20241115	122100	28674847	984	984	984	984	0
516	20241115	122000	28674847	984	984	984	984	0
517	20241115	121900	28674847	984	984	984	984	0
518	20241115	121800	28674847	984	984	984	984	1
519	20241115	121700	28673863	972	972	972	972	0
520	20241115	121600	28673863	972	972	972	972	0
521	20241115	121500	28673863	972	972	972	972	0
522	20241115	121400	28673863	972	972	972	972	0
523	20241115	121300	28673863	972	972	972	972	0
524	20241115	121200	28673863	972	972	972	972	0
525	20241115	121100	28673863	972	972	972	972	0
526	20241115	121000	28673863	972	972	972	972	0
527	20241115	120900	28673863	972	972	972	972	0
528	20241115	120800	28673863	972	972	972	972	0
529	20241115	120700	28673863	972	972	972	972	0
530	20241115	120600	28673863	972	972	972	972	537
531	20241115	120500	28151899	984	984	984	984	0
532	20241115	120400	28151899	984	984	984	984	0
533	20241115	120300	28151899	984	984	984	984	50
534	20241115	120200	28102699	986	986	986	986	0
535	20241115	120100	28102699	986	986	986	986	0
536	20241115	120000	28102699	986	986	986	986	0
537	20241115	115900	28102699	986	986	986	986	0
538	20241115	115800	28102699	986	986	986	986	0
539	20241115	115700	28102699	986	986	986	986	0
540	20241115	115600	28102699	986	986	986	986	0
541	20241115	115500	28102699	986	986	986	986	0
542	20241115	115400	28102699	986	986	986	986	0
543	20241115	115300	28102699	986	986	986	986	0
544	20241115	115200	28102699	986	986	986	986	0
545	20241115	115100	28102699	986	986	986	986	0
546	20241115	115000	28102699	986	984	986	984	11
547	20241115	114900	28091873	984	984	984	984	0
548	20241115	114800	28091873	984	983	984	970	3222
549	20241115	114700	24952113	999	999	999	999	0
550	20241115	114600	24952113	999	999	999	999	0
551	20241115	114500	24952113	999	999	999	999	0
552	20241115	114400	24952113	999	999	999	999	0
553	20241115	114300	24952113	999	990	999	990	3000
554	20241115	114200	21972907	990	990	990	990	0
555	20241115	114100	21972907	990	990	990	990	0
556	20241115	114000	21972907	990	990	990	990	0
557	20241115	113900	21972907	990	990	990	990	0
558	20241115	113800	21972907	990	990	990	990	0
559	20241115	113700	21972907	990	990	990	990	0
560	20241115	113600	21972907	990	990	990	990	5
561	20241115	113500	21967957	983	983	983	983	0
562	20241115	113400	21967957	983	983	983	983	0
563	20241115	113300	21967957	983	983	983	983	1252
564	20241115	113200	20737241	983	983	983	983	0
565	20241115	113100	20737241	983	983	983	983	0
566	20241115	113000	20737241	983	983	983	983	100
567	20241115	112900	20638941	983	983	983	983	0
568	20241115	112800	20638941	983	983	983	983	0
569	20241115	112700	20638941	983	983	983	983	5
570	20241115	112600	20634026	983	983	983	983	0
571	20241115	112500	20634026	983	984	984	983	230
572	20241115	112400	20407826	989	989	989	989	0
573	20241115	112300	20407826	989	989	989	989	50
574	20241115	112200	20358376	989	989	989	989	0
575	20241115	112100	20358376	989	989	989	989	0
576	20241115	112000	20358376	989	989	989	989	0
577	20241115	111900	20358376	989	989	989	989	0
578	20241115	111800	20358376	989	989	989	989	0
579	20241115	111700	20358376	989	989	989	989	0
580	20241115	111600	20358376	989	989	989	989	0
581	20241115	111500	20358376	989	989	989	989	0
582	20241115	111400	20358376	989	989	989	989	0
583	20241115	111300	20358376	989	989	989	989	0
584	20241115	111200	20358376	989	989	989	989	0
585	20241115	111100	20358376	989	989	989	989	0
586	20241115	111000	20358376	989	989	989	989	0
587	20241115	110900	20358376	989	989	989	989	0
588	20241115	110800	20358376	989	989	989	989	0
589	20241115	110700	20358376	989	989	989	989	0
590	20241115	110600	20358376	989	989	989	989	0
591	20241115	110500	20358376	989	989	989	989	0
592	20241115	110400	20358376	989	989	989	989	0
593	20241115	110300	20358376	989	989	989	989	0
594	20241115	110200	20358376	989	989	989	989	1
595	20241115	110100	20357387	992	992	992	992	0
596	20241115	110000	20357387	992	992	992	992	0
597	20241115	105900	20357387	992	992	992	992	0
598	20241115	105800	20357387	992	992	992	992	0
599	20241115	105700	20357387	992	992	992	992	0
600	20241115	105600	20357387	992	992	992	992	0
601	20241115	105500	20357387	992	992	992	992	0
602	20241115	105400	20357387	992	992	992	992	24
603	20241115	105300	20333579	992	992	992	992	0
604	20241115	105200	20333579	992	992	992	992	10
605	20241115	105100	20323659	992	992	992	992	10
606	20241115	105000	20313739	992	992	992	992	0
607	20241115	104900	20313739	992	992	992	992	0
608	20241115	104800	20313739	992	992	992	992	0
609	20241115	104700	20313739	992	992	992	992	0
610	20241115	104600	20313739	992	992	992	992	0
611	20241115	104500	20313739	992	992	992	992	0
612	20241115	104400	20313739	992	992	992	992	1
613	20241115	104300	20312747	990	990	990	990	1
614	20241115	104200	20311757	983	983	983	983	0
615	20241115	104100	20311757	983	983	983	983	881
616	20241115	104000	19445734	983	983	983	983	2
617	20241115	103900	19443768	983	983	983	983	0
618	20241115	103800	19443768	983	983	983	983	0
619	20241115	103700	19443768	983	983	983	983	0
620	20241115	103600	19443768	983	983	983	983	0
621	20241115	103500	19443768	983	983	983	983	0
622	20241115	103400	19443768	983	983	983	983	0
623	20241115	103300	19443768	983	983	983	983	50
624	20241115	103200	19394618	983	983	983	983	0
625	20241115	103100	19394618	983	983	983	983	0
626	20241115	103000	19394618	983	983	983	983	499
627	20241115	102900	18904101	983	983	983	983	0
628	20241115	102800	18904101	983	983	983	983	0
629	20241115	102700	18904101	983	983	983	983	100
630	20241115	102600	18805801	983	983	983	983	0
631	20241115	102500	18805801	983	983	983	983	0
632	20241115	102400	18805801	983	984	984	983	107
633	20241115	102300	18700603	993	993	993	993	0
634	20241115	102200	18700603	993	993	993	993	0
635	20241115	102100	18700603	993	993	993	993	10
636	20241115	102000	18690673	993	993	993	993	0
637	20241115	101900	18690673	993	993	993	993	30
638	20241115	101800	18660883	993	993	993	993	0
639	20241115	101700	18660883	993	993	993	993	0
640	20241115	101600	18660883	993	993	993	993	0
641	20241115	101500	18660883	993	993	993	993	0
642	20241115	101400	18660883	993	993	993	993	0
643	20241115	101300	18660883	993	993	993	993	0
644	20241115	101200	18660883	993	993	993	993	0
645	20241115	101100	18660883	993	993	993	993	0
646	20241115	101000	18660883	993	993	993	993	0
647	20241115	100900	18660883	993	993	993	993	0
648	20241115	100800	18660883	993	993	993	993	0
649	20241115	100700	18660883	993	993	993	993	0
650	20241115	100600	18660883	993	993	993	993	0
651	20241115	100500	18660883	993	993	993	993	1
652	20241115	100400	18659890	993	993	993	993	0
653	20241115	100300	18659890	993	993	993	993	1
654	20241115	100200	18658897	993	993	993	993	0
655	20241115	100100	18658897	993	993	993	993	0
656	20241115	100000	18658897	993	993	993	993	0
657	20241115	095900	18658897	993	993	993	993	0
658	20241115	095800	18658897	993	993	993	993	0
659	20241115	095700	18658897	993	993	993	993	0
660	20241115	095600	18658897	993	993	993	993	0
661	20241115	095500	18658897	993	993	993	993	0
662	20241115	095400	18658897	993	993	993	993	0
663	20241115	095300	18658897	993	993	993	993	0
664	20241115	095200	18658897	993	993	993	993	0
665	20241115	095100	18658897	993	993	993	993	0
666	20241115	095000	18658897	993	993	993	993	0
667	20241115	094900	18658897	993	993	993	993	0
668	20241115	094800	18658897	993	993	993	993	0
669	20241115	094700	18658897	993	993	993	993	0
670	20241115	094600	18658897	993	993	993	993	0
671	20241115	094500	18658897	993	993	993	993	0
672	20241115	094400	18658897	993	993	993	993	1
673	20241115	094300	18657904	993	993	993	992	3
674	20241115	094200	18654926	998	998	998	998	0
675	20241115	094100	18654926	998	998	998	998	0
676	20241115	094000	18654926	998	998	998	998	0
677	20241115	093900	18654926	998	998	998	998	0
678	20241115	093800	18654926	998	998	998	998	0
679	20241115	093700	18654926	998	998	998	998	0
680	20241115	093600	18654926	998	983	998	983	2
681	20241115	093500	18652945	999	999	999	999	0
682	20241115	093400	18652945	999	999	999	999	50
683	20241115	093300	18602995	999	997	999	997	2
684	20241115	093200	18600999	999	999	999	999	0
685	20241115	093100	18600999	999	999	999	999	0
686	20241115	093000	18600999	999	999	999	999	0
687	20241115	092900	18600999	999	999	999	999	0
688	20241115	092800	18600999	999	997	999	997	150
689	20241115	092700	18451447	999	997	999	997	44
690	20241115	092600	18407577	999	997	999	997	24
691	20241115	092500	18383645	997	1000	1000	997	1022
692	20241115	092400	17361711	1000	1000	1000	1000	1
693	20241115	092300	17360711	1000	1000	1000	1000	0
694	20241115	092200	17360711	1000	999	1000	999	3
695	20241115	092100	17357712	999	999	999	999	50
696	20241115	092000	17307762	999	999	999	999	0
697	20241115	091900	17307762	999	999	999	999	0
698	20241115	091800	17307762	999	999	999	999	0
699	20241115	091700	17307762	999	999	999	999	0
700	20241115	091600	17307762	999	997	999	997	45
701	20241115	091500	17262895	999	997	999	997	50
702	20241115	091400	17213043	997	997	997	997	1952
703	20241115	091300	15266899	997	997	997	997	44
704	20241115	091200	15223031	999	997	999	997	49
705	20241115	091100	15174174	997	992	999	992	10750
706	20241115	091000	4456476	993	992	993	992	10
707	20241115	090900	4446548	994	994	994	994	11
708	20241115	090800	4435614	996	996	996	996	0
709	20241115	090700	4435614	996	996	996	996	0
710	20241115	090600	4435614	996	996	996	996	2
711	20241115	090500	4433622	966	990	1000	947	2075
712	20241115	090400	2424312	1000	1000	1000	1000	0
713	20241115	090300	2424312	1000	1000	1000	1000	1
714	20241115	090200	2423312	1002	984	1003	982	952
715	20241115	090100	1477978	989	989	989	989	0
716	20241115	090000	1477978	989	984	989	984	1502