KissMeData/020760/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190500	31612869	888	888	888	888	116
3	20241108	190400	31612869	888	888	888	888	0
4	20241108	190300	31612869	888	888	888	888	0
5	20241108	190200	31612869	888	888	888	888	0
6	20241108	190100	31612869	888	888	888	888	0
7	20241108	190000	31612869	888	888	888	888	0
8	20241108	185900	31612869	888	888	888	888	0
9	20241108	185800	31612869	888	888	888	888	0
10	20241108	185700	31612869	888	888	888	888	0
11	20241108	185600	31612869	888	888	888	888	0
12	20241108	185500	31612869	888	888	888	888	0
13	20241108	185400	31612869	888	888	888	888	0
14	20241108	185300	31612869	888	888	888	888	0
15	20241108	185200	31612869	888	888	888	888	0
16	20241108	185100	31612869	888	888	888	888	0
17	20241108	185000	31612869	888	888	888	888	0
18	20241108	184900	31612869	888	888	888	888	0
19	20241108	184800	31612869	888	888	888	888	0
20	20241108	184700	31612869	888	888	888	888	0
21	20241108	184600	31612869	888	888	888	888	0
22	20241108	184500	31612869	888	888	888	888	0
23	20241108	184400	31612869	888	888	888	888	0
24	20241108	184300	31612869	888	888	888	888	0
25	20241108	184200	31612869	888	888	888	888	0
26	20241108	184100	31612869	888	888	888	888	0
27	20241108	184000	31612869	888	888	888	888	0
28	20241108	183900	31612869	888	888	888	888	0
29	20241108	183800	31612869	888	888	888	888	0
30	20241108	183700	31612869	888	888	888	888	0
31	20241108	183600	31612869	888	888	888	888	0
32	20241108	183500	31612869	888	888	888	888	116
33	20241108	183400	31612869	888	888	888	888	0
34	20241108	183300	31612869	888	888	888	888	0
35	20241108	183200	31612869	888	888	888	888	0
36	20241108	183100	31612869	888	888	888	888	0
37	20241108	183000	31612869	888	888	888	888	0
38	20241108	182900	31612869	888	888	888	888	0
39	20241108	182800	31612869	888	888	888	888	0
40	20241108	182700	31612869	888	888	888	888	0
41	20241108	182600	31612869	888	888	888	888	0
42	20241108	182500	31612869	888	888	888	888	0
43	20241108	182400	31612869	888	888	888	888	0
44	20241108	182300	31612869	888	888	888	888	0
45	20241108	182200	31612869	888	888	888	888	0
46	20241108	182100	31612869	888	888	888	888	0
47	20241108	182000	31612869	888	888	888	888	0
48	20241108	181900	31612869	888	888	888	888	0
49	20241108	181800	31612869	888	888	888	888	0
50	20241108	181700	31612869	888	888	888	888	0
51	20241108	181600	31612869	888	888	888	888	0
52	20241108	181500	31612869	888	888	888	888	0
53	20241108	181400	31612869	888	888	888	888	0
54	20241108	181300	31612869	888	888	888	888	0
55	20241108	181200	31612869	888	888	888	888	0
56	20241108	181100	31612869	888	888	888	888	0
57	20241108	181000	31612869	888	888	888	888	0
58	20241108	180900	31612869	888	888	888	888	0
59	20241108	180800	31612869	888	888	888	888	0
60	20241108	180700	31612869	888	888	888	888	0
61	20241108	180600	31612869	888	888	888	888	0
62	20241108	180500	31612869	888	888	888	888	116
63	20241108	180400	31612869	888	888	888	888	0
64	20241108	180300	31612869	888	888	888	888	0
65	20241108	180200	31612869	888	888	888	888	0
66	20241108	180100	31612869	888	888	888	888	0
67	20241108	180000	31612869	888	888	888	888	0
68	20241108	175900	31612869	888	888	888	888	0
69	20241108	175800	31612869	888	888	888	888	0
70	20241108	175700	31612869	888	888	888	888	0
71	20241108	175600	31612869	888	888	888	888	0
72	20241108	175500	31612869	888	888	888	888	0
73	20241108	175400	31612869	888	888	888	888	0
74	20241108	175300	31612869	888	888	888	888	0
75	20241108	175200	31612869	888	888	888	888	0
76	20241108	175100	31612869	888	888	888	888	0
77	20241108	175000	31612869	888	888	888	888	0
78	20241108	174900	31612869	888	888	888	888	0
79	20241108	174800	31612869	888	888	888	888	0
80	20241108	174700	31612869	888	888	888	888	0
81	20241108	174600	31612869	888	888	888	888	0
82	20241108	174500	31612869	888	888	888	888	0
83	20241108	174400	31612869	888	888	888	888	0
84	20241108	174300	31612869	888	888	888	888	0
85	20241108	174200	31612869	888	888	888	888	0
86	20241108	174100	31612869	888	888	888	888	0
87	20241108	174000	31612869	888	888	888	888	0
88	20241108	173900	31612869	888	888	888	888	0
89	20241108	173800	31612869	888	888	888	888	0
90	20241108	173700	31612869	888	888	888	888	0
91	20241108	173600	31612869	888	888	888	888	0
92	20241108	173500	31612869	888	888	888	888	116
93	20241108	173400	31612869	888	888	888	888	0
94	20241108	173300	31612869	888	888	888	888	0
95	20241108	173200	31612869	888	888	888	888	0
96	20241108	173100	31612869	888	888	888	888	0
97	20241108	173000	31612869	888	888	888	888	0
98	20241108	172900	31612869	888	888	888	888	0
99	20241108	172800	31612869	888	888	888	888	0
100	20241108	172700	31612869	888	888	888	888	0
101	20241108	172600	31612869	888	888	888	888	0
102	20241108	172500	31612869	888	888	888	888	0
103	20241108	172400	31612869	888	888	888	888	0
104	20241108	172300	31612869	888	888	888	888	0
105	20241108	172200	31612869	888	888	888	888	0
106	20241108	172100	31612869	888	888	888	888	0
107	20241108	172000	31612869	888	888	888	888	0
108	20241108	171900	31612869	888	888	888	888	0
109	20241108	171800	31612869	888	888	888	888	0
110	20241108	171700	31612869	888	888	888	888	0
111	20241108	171600	31612869	888	888	888	888	0
112	20241108	171500	31612869	888	888	888	888	0
113	20241108	171400	31612869	888	888	888	888	0
114	20241108	171300	31612869	888	888	888	888	0
115	20241108	171200	31612869	888	888	888	888	0
116	20241108	171100	31612869	888	888	888	888	0
117	20241108	171000	31612869	888	888	888	888	0
118	20241108	170900	31612869	888	888	888	888	0
119	20241108	170800	31612869	888	888	888	888	0
120	20241108	170700	31612869	888	888	888	888	0
121	20241108	170600	31612869	888	888	888	888	0
122	20241108	170500	31612869	888	888	888	888	116
123	20241108	170400	31612869	888	888	888	888	0
124	20241108	170300	31612869	888	888	888	888	0
125	20241108	170200	31612869	888	888	888	888	0
126	20241108	170100	31612869	888	888	888	888	0
127	20241108	170000	31612869	888	888	888	888	0
128	20241108	165900	31612869	888	888	888	888	0
129	20241108	165800	31612869	888	888	888	888	0
130	20241108	165700	31612869	888	888	888	888	0
131	20241108	165600	31612869	888	888	888	888	0
132	20241108	165500	31612869	888	888	888	888	0
133	20241108	165400	31612869	888	888	888	888	0
134	20241108	165300	31612869	888	888	888	888	0
135	20241108	165200	31612869	888	888	888	888	0
136	20241108	165100	31612869	888	888	888	888	0
137	20241108	165000	31612869	888	888	888	888	0
138	20241108	164900	31612869	888	888	888	888	0
139	20241108	164800	31612869	888	888	888	888	0
140	20241108	164700	31612869	888	888	888	888	0
141	20241108	164600	31612869	888	888	888	888	0
142	20241108	164500	31612869	888	888	888	888	0
143	20241108	164400	31612869	888	888	888	888	0
144	20241108	164300	31612869	888	888	888	888	0
145	20241108	164200	31612869	888	888	888	888	0
146	20241108	164100	31612869	888	888	888	888	0
147	20241108	164000	31612869	888	888	888	888	0
148	20241108	163900	31612869	888	888	888	888	0
149	20241108	163800	31612869	888	888	888	888	0
150	20241108	163700	31612869	888	888	888	888	0
151	20241108	163600	31612869	888	888	888	888	0
152	20241108	163500	31612869	888	888	888	888	116
153	20241108	163400	31612869	888	888	888	888	0
154	20241108	163300	31612869	888	888	888	888	0
155	20241108	163200	31612869	888	888	888	888	0
156	20241108	163100	31612869	888	888	888	888	0
157	20241108	163000	31612869	888	888	888	888	0
158	20241108	162900	31612869	888	888	888	888	0
159	20241108	162800	31612869	888	888	888	888	0
160	20241108	162700	31612869	888	888	888	888	0
161	20241108	162600	31612869	888	888	888	888	0
162	20241108	162500	31612869	888	888	888	888	0
163	20241108	162400	31612869	888	888	888	888	0
164	20241108	162300	31612869	888	888	888	888	0
165	20241108	162200	31612869	888	888	888	888	0
166	20241108	162100	31612869	888	888	888	888	0
167	20241108	162000	31612869	888	888	888	888	0
168	20241108	161900	31612869	888	888	888	888	0
169	20241108	161800	31612869	888	888	888	888	0
170	20241108	161700	31612869	888	888	888	888	0
171	20241108	161600	31612869	888	888	888	888	0
172	20241108	161500	31612869	888	888	888	888	0
173	20241108	161400	31612869	888	888	888	888	0
174	20241108	161300	31612869	888	888	888	888	0
175	20241108	161200	31612869	888	888	888	888	0
176	20241108	161100	31612869	888	888	888	888	0
177	20241108	161000	31612869	888	888	888	888	0
178	20241108	160900	31612869	888	888	888	888	0
179	20241108	160800	31612869	888	888	888	888	0
180	20241108	160700	31612869	888	888	888	888	0
181	20241108	160600	31612869	888	888	888	888	0
182	20241108	160500	31612869	888	888	888	888	116
183	20241108	160400	31612869	888	888	888	888	0
184	20241108	160300	31612869	888	888	888	888	0
185	20241108	160200	31612869	888	888	888	888	0
186	20241108	160100	31612869	888	888	888	888	0
187	20241108	160000	31612869	888	888	888	888	0
188	20241108	155900	31612869	888	888	888	888	0
189	20241108	155800	31612869	888	888	888	888	0
190	20241108	155700	31612869	888	888	888	888	0
191	20241108	155600	31612869	888	888	888	888	0
192	20241108	155500	31612869	888	888	888	888	0
193	20241108	155400	31612869	888	888	888	888	0
194	20241108	155300	31612869	888	888	888	888	0
195	20241108	155200	31612869	888	888	888	888	0
196	20241108	155100	31612869	888	888	888	888	0
197	20241108	155000	31612869	888	888	888	888	0
198	20241108	154900	31612869	888	888	888	888	0
199	20241108	154800	31612869	888	888	888	888	0
200	20241108	154700	31612869	888	888	888	888	0
201	20241108	154600	31612869	888	888	888	888	0
202	20241108	154500	31612869	888	888	888	888	0
203	20241108	154400	31612869	888	888	888	888	0
204	20241108	154300	31612869	888	888	888	888	0
205	20241108	154200	31612869	888	888	888	888	0
206	20241108	154100	31612869	888	888	888	888	0
207	20241108	154000	31612869	888	888	888	888	0
208	20241108	153900	31612869	888	888	888	888	0
209	20241108	153800	31612869	888	888	888	888	0
210	20241108	153700	31612869	888	888	888	888	0
211	20241108	153600	31612869	888	888	888	888	0
212	20241108	153500	31612869	888	888	888	888	116
213	20241108	153400	31612869	888	888	888	888	0
214	20241108	153300	31612869	888	888	888	888	0
215	20241108	153200	31612869	888	888	888	888	0
216	20241108	153100	31612869	888	888	888	888	0
217	20241108	153000	31612869	888	888	888	888	116
218	20241108	152900	31509861	890	890	890	890	0
219	20241108	152800	31509861	890	890	890	890	0
220	20241108	152700	31509861	890	890	890	890	0
221	20241108	152600	31509861	890	890	890	890	0
222	20241108	152500	31509861	890	890	890	890	0
223	20241108	152400	31509861	890	890	890	890	0
224	20241108	152300	31509861	890	890	890	890	0
225	20241108	152200	31509861	890	890	890	890	0
226	20241108	152100	31509861	890	890	890	890	0
227	20241108	152000	31509861	890	890	890	890	0
228	20241108	151900	31509861	890	890	890	890	0
229	20241108	151800	31509861	890	890	890	890	0
230	20241108	151700	31509861	890	890	890	890	0
231	20241108	151600	31509861	890	890	890	890	0
232	20241108	151500	31509861	890	890	890	890	0
233	20241108	151400	31509861	890	890	890	890	2
234	20241108	151300	31508081	884	886	886	884	2590
235	20241108	151200	29214691	890	890	890	890	0
236	20241108	151100	29214691	890	890	890	890	0
237	20241108	151000	29214691	890	890	890	890	0
238	20241108	150900	29214691	890	890	890	890	0
239	20241108	150800	29214691	890	890	890	890	20
240	20241108	150700	29196891	890	890	890	890	0
241	20241108	150600	29196891	890	890	890	890	0
242	20241108	150500	29196891	890	890	890	890	0
243	20241108	150400	29196891	890	890	890	890	0
244	20241108	150300	29196891	890	890	890	890	1
245	20241108	150200	29196001	885	888	888	885	1187
246	20241108	150100	28144537	889	889	889	889	0
247	20241108	150000	28144537	889	889	889	889	0
248	20241108	145900	28144537	889	889	889	889	1072
249	20241108	145800	27191529	890	890	890	890	0
250	20241108	145700	27191529	890	890	890	890	0
251	20241108	145600	27191529	890	890	890	890	2
252	20241108	145500	27189749	889	889	889	889	0
253	20241108	145400	27189749	889	889	889	889	0
254	20241108	145300	27189749	889	889	889	889	0
255	20241108	145200	27189749	889	889	889	889	1000
256	20241108	145100	26300749	889	889	889	889	200
257	20241108	145000	26122949	890	890	890	890	0
258	20241108	144900	26122949	890	890	890	890	0
259	20241108	144800	26122949	890	890	890	890	0
260	20241108	144700	26122949	890	890	890	890	0
261	20241108	144600	26122949	890	890	890	890	0
262	20241108	144500	26122949	890	890	890	890	0
263	20241108	144400	26122949	890	890	890	890	0
264	20241108	144300	26122949	890	890	890	890	0
265	20241108	144200	26122949	890	890	890	890	0
266	20241108	144100	26122949	890	890	890	890	0
267	20241108	144000	26122949	890	890	890	890	0
268	20241108	143900	26122949	890	890	890	890	0
269	20241108	143800	26122949	890	890	890	890	0
270	20241108	143700	26122949	890	890	890	890	0
271	20241108	143600	26122949	890	890	890	890	0
272	20241108	143500	26122949	890	890	890	890	10
273	20241108	143400	26114049	890	890	890	890	0
274	20241108	143300	26114049	890	890	890	890	0
275	20241108	143200	26114049	890	890	890	890	17
276	20241108	143100	26098919	891	891	891	891	0
277	20241108	143000	26098919	891	891	891	891	0
278	20241108	142900	26098919	891	891	891	891	0
279	20241108	142800	26098919	891	891	891	891	200
280	20241108	142700	25920719	891	891	891	891	0
281	20241108	142600	25920719	891	891	891	891	0
282	20241108	142500	25920719	891	891	891	891	0
283	20241108	142400	25920719	891	891	891	891	0
284	20241108	142300	25920719	891	891	891	891	0
285	20241108	142200	25920719	891	891	891	891	0
286	20241108	142100	25920719	891	891	891	891	0
287	20241108	142000	25920719	891	891	891	891	1
288	20241108	141900	25919828	890	890	890	890	1
289	20241108	141800	25918938	889	889	889	889	0
290	20241108	141700	25918938	889	889	889	889	0
291	20241108	141600	25918938	889	889	889	889	0
292	20241108	141500	25918938	889	889	889	889	0
293	20241108	141400	25918938	889	889	889	889	1100
294	20241108	141300	24941038	889	889	889	889	0
295	20241108	141200	24941038	889	889	889	889	0
296	20241108	141100	24941038	889	889	889	889	0
297	20241108	141000	24941038	889	889	889	889	1
298	20241108	140900	24940149	891	891	891	891	0
299	20241108	140800	24940149	891	891	891	891	0
300	20241108	140700	24940149	891	891	891	891	0
301	20241108	140600	24940149	891	891	891	891	0
302	20241108	140500	24940149	891	891	891	891	0
303	20241108	140400	24940149	891	891	891	891	0
304	20241108	140300	24940149	891	891	891	891	0
305	20241108	140200	24940149	891	891	891	891	0
306	20241108	140100	24940149	891	891	891	891	0
307	20241108	140000	24940149	891	891	891	891	500
308	20241108	135900	24494649	891	891	891	891	100
309	20241108	135800	24405549	891	891	891	891	0
310	20241108	135700	24405549	891	891	891	891	0
311	20241108	135600	24405549	891	891	891	891	0
312	20241108	135500	24405549	891	891	891	891	0
313	20241108	135400	24405549	891	891	891	891	0
314	20241108	135300	24405549	891	891	891	891	0
315	20241108	135200	24405549	891	891	891	891	10
316	20241108	135100	24396639	891	889	891	889	3001
317	20241108	135000	21728748	891	890	891	890	88
318	20241108	134900	21650426	890	890	890	890	5
319	20241108	134800	21645976	892	892	892	892	0
320	20241108	134700	21645976	892	892	892	892	0
321	20241108	134600	21645976	892	892	892	892	0
322	20241108	134500	21645976	892	892	892	892	0
323	20241108	134400	21645976	892	892	892	892	0
324	20241108	134300	21645976	892	892	892	892	0
325	20241108	134200	21645976	892	892	892	892	0
326	20241108	134100	21645976	892	892	892	892	0
327	20241108	134000	21645976	892	892	892	892	0
328	20241108	133900	21645976	892	892	892	892	0
329	20241108	133800	21645976	892	892	892	892	0
330	20241108	133700	21645976	892	892	892	892	0
331	20241108	133600	21645976	892	892	892	892	2
332	20241108	133500	21644192	892	892	892	892	35
333	20241108	133400	21612972	892	892	892	892	0
334	20241108	133300	21612972	892	892	892	892	0
335	20241108	133200	21612972	892	892	892	892	0
336	20241108	133100	21612972	892	892	892	892	0
337	20241108	133000	21612972	892	892	892	892	0
338	20241108	132900	21612972	892	892	892	892	0
339	20241108	132800	21612972	892	892	892	892	0
340	20241108	132700	21612972	892	892	892	892	2
341	20241108	132600	21611188	892	892	892	892	0
342	20241108	132500	21611188	892	892	892	892	0
343	20241108	132400	21611188	892	892	892	892	0
344	20241108	132300	21611188	892	892	892	892	0
345	20241108	132200	21611188	892	892	892	892	0
346	20241108	132100	21611188	892	892	892	892	0
347	20241108	132000	21611188	892	892	892	892	0
348	20241108	131900	21611188	892	892	892	892	1
349	20241108	131800	21610296	891	891	891	891	1
350	20241108	131700	21609405	892	892	892	892	1
351	20241108	131600	21608513	891	891	891	891	0
352	20241108	131500	21608513	891	891	891	891	0
353	20241108	131400	21608513	891	891	891	891	0
354	20241108	131300	21608513	891	891	891	891	99
355	20241108	131200	21520304	893	893	893	893	0
356	20241108	131100	21520304	893	893	893	893	0
357	20241108	131000	21520304	893	893	893	893	0
358	20241108	130900	21520304	893	893	893	893	0
359	20241108	130800	21520304	893	893	893	893	0
360	20241108	130700	21520304	893	893	893	893	0
361	20241108	130600	21520304	893	893	893	893	0
362	20241108	130500	21520304	893	893	893	893	0
363	20241108	130400	21520304	893	893	893	893	0
364	20241108	130300	21520304	893	893	893	893	0
365	20241108	130200	21520304	893	893	893	893	0
366	20241108	130100	21520304	893	893	893	893	0
367	20241108	130000	21520304	893	893	893	893	0
368	20241108	125900	21520304	893	893	893	893	0
369	20241108	125800	21520304	893	893	893	893	0
370	20241108	125700	21520304	893	893	893	893	0
371	20241108	125600	21520304	893	893	893	893	100
372	20241108	125500	21431004	892	892	892	892	0
373	20241108	125400	21431004	892	892	892	892	0
374	20241108	125300	21431004	892	892	892	892	0
375	20241108	125200	21431004	892	892	892	892	0
376	20241108	125100	21431004	892	892	892	892	0
377	20241108	125000	21431004	892	892	892	892	0
378	20241108	124900	21431004	892	892	892	892	0
379	20241108	124800	21431004	892	892	892	892	10
380	20241108	124700	21422084	893	893	893	893	0
381	20241108	124600	21422084	893	893	893	893	0
382	20241108	124500	21422084	893	893	893	893	0
383	20241108	124400	21422084	893	893	893	893	0
384	20241108	124300	21422084	893	893	893	893	0
385	20241108	124200	21422084	893	893	893	893	0
386	20241108	124100	21422084	893	893	893	893	0
387	20241108	124000	21422084	893	893	893	893	0
388	20241108	123900	21422084	893	893	893	893	0
389	20241108	123800	21422084	893	893	893	893	0
390	20241108	123700	21422084	893	893	893	893	0
391	20241108	123600	21422084	893	893	893	893	0
392	20241108	123500	21422084	893	893	893	893	0
393	20241108	123400	21422084	893	893	893	893	0
394	20241108	123300	21422084	893	893	893	893	0
395	20241108	123200	21422084	893	893	893	893	0
396	20241108	123100	21422084	893	893	893	893	0
397	20241108	123000	21422084	893	893	893	893	100
398	20241108	122900	21332784	893	893	893	893	0
399	20241108	122800	21332784	893	893	893	893	0
400	20241108	122700	21332784	893	893	893	893	0
401	20241108	122600	21332784	893	893	893	893	0
402	20241108	122500	21332784	893	893	893	893	0
403	20241108	122400	21332784	893	893	893	893	0
404	20241108	122300	21332784	893	893	893	893	32
405	20241108	122200	21304208	893	893	893	893	0
406	20241108	122100	21304208	893	893	893	893	0
407	20241108	122000	21304208	893	893	893	893	0
408	20241108	121900	21304208	893	893	893	893	0
409	20241108	121800	21304208	893	893	893	893	0
410	20241108	121700	21304208	893	893	893	893	0
411	20241108	121600	21304208	893	893	893	893	0
412	20241108	121500	21304208	893	893	893	893	0
413	20241108	121400	21304208	893	893	893	893	0
414	20241108	121300	21304208	893	892	893	892	65
415	20241108	121200	21246227	893	893	893	893	0
416	20241108	121100	21246227	893	893	893	893	0
417	20241108	121000	21246227	893	893	893	893	0
418	20241108	120900	21246227	893	893	893	893	0
419	20241108	120800	21246227	893	893	893	893	0
420	20241108	120700	21246227	893	893	893	893	0
421	20241108	120600	21246227	893	893	893	893	0
422	20241108	120500	21246227	893	891	893	891	1271
423	20241108	120400	20112694	891	891	891	891	0
424	20241108	120300	20112694	891	888	891	888	1796
425	20241108	120200	18516210	886	886	886	886	0
426	20241108	120100	18516210	886	886	886	886	0
427	20241108	120000	18516210	886	886	886	886	0
428	20241108	115900	18516210	886	886	886	886	0
429	20241108	115800	18516210	886	886	886	886	0
430	20241108	115700	18516210	886	886	886	886	0
431	20241108	115600	18516210	886	886	886	886	0
432	20241108	115500	18516210	886	886	886	886	0
433	20241108	115400	18516210	886	886	886	886	0
434	20241108	115300	18516210	886	886	886	886	0
435	20241108	115200	18516210	886	886	886	886	0
436	20241108	115100	18516210	886	886	886	886	0
437	20241108	115000	18516210	886	886	886	886	0
438	20241108	114900	18516210	886	886	886	886	0
439	20241108	114800	18516210	886	886	886	886	68
440	20241108	114700	18455962	889	889	889	889	0
441	20241108	114600	18455962	889	889	889	889	0
442	20241108	114500	18455962	889	889	889	889	0
443	20241108	114400	18455962	889	889	889	889	0
444	20241108	114300	18455962	889	889	889	889	0
445	20241108	114200	18455962	889	889	889	889	0
446	20241108	114100	18455962	889	889	889	889	0
447	20241108	114000	18455962	889	889	889	889	0
448	20241108	113900	18455962	889	889	889	889	0
449	20241108	113800	18455962	889	889	889	889	0
450	20241108	113700	18455962	889	889	889	889	0
451	20241108	113600	18455962	889	889	889	889	1
452	20241108	113500	18455073	886	886	886	886	0
453	20241108	113400	18455073	886	886	886	886	0
454	20241108	113300	18455073	886	886	886	886	0
455	20241108	113200	18455073	886	886	886	886	1
456	20241108	113100	18454187	886	886	886	886	0
457	20241108	113000	18454187	886	886	886	886	0
458	20241108	112900	18454187	886	886	886	886	0
459	20241108	112800	18454187	886	886	886	886	0
460	20241108	112700	18454187	886	886	886	886	0
461	20241108	112600	18454187	886	886	886	886	0
462	20241108	112500	18454187	886	886	886	886	0
463	20241108	112400	18454187	886	886	886	886	185
464	20241108	112300	18290277	886	886	886	886	0
465	20241108	112200	18290277	886	886	886	886	0
466	20241108	112100	18290277	886	886	886	886	0
467	20241108	112000	18290277	886	886	886	886	0
468	20241108	111900	18290277	886	886	886	886	311
469	20241108	111800	18014731	886	886	886	886	0
470	20241108	111700	18014731	886	886	886	886	0
471	20241108	111600	18014731	886	886	886	886	0
472	20241108	111500	18014731	886	886	886	886	0
473	20241108	111400	18014731	886	886	886	886	1
474	20241108	111300	18013845	886	886	886	886	34
475	20241108	111200	17983721	887	887	887	887	3
476	20241108	111100	17981060	888	888	888	888	1
477	20241108	111000	17980172	890	890	890	890	0
478	20241108	110900	17980172	890	890	890	890	0
479	20241108	110800	17980172	890	890	890	890	0
480	20241108	110700	17980172	890	890	890	890	0
481	20241108	110600	17980172	890	890	890	890	0
482	20241108	110500	17980172	890	890	890	890	0
483	20241108	110400	17980172	890	890	890	890	0
484	20241108	110300	17980172	890	890	890	890	0
485	20241108	110200	17980172	890	890	890	890	0
486	20241108	110100	17980172	890	890	890	890	0
487	20241108	110000	17980172	890	890	890	890	0
488	20241108	105900	17980172	890	890	890	890	1
489	20241108	105800	17979282	892	892	892	892	0
490	20241108	105700	17979282	892	892	892	892	0
491	20241108	105600	17979282	892	892	892	892	0
492	20241108	105500	17979282	892	892	892	892	0
493	20241108	105400	17979282	892	892	892	892	0
494	20241108	105300	17979282	892	892	892	892	0
495	20241108	105200	17979282	892	892	892	892	0
496	20241108	105100	17979282	892	892	892	892	10
497	20241108	105000	17970362	892	892	892	892	0
498	20241108	104900	17970362	892	892	892	892	1
499	20241108	104800	17969470	890	890	890	890	10
500	20241108	104700	17960570	892	892	892	892	0
501	20241108	104600	17960570	892	892	892	892	0
502	20241108	104500	17960570	892	892	892	892	0
503	20241108	104400	17960570	892	892	892	892	0
504	20241108	104300	17960570	892	892	892	892	0
505	20241108	104200	17960570	892	892	892	892	0
506	20241108	104100	17960570	892	892	892	892	0
507	20241108	104000	17960570	892	888	892	888	21
508	20241108	103900	17941918	892	892	892	892	0
509	20241108	103800	17941918	892	892	892	892	0
510	20241108	103700	17941918	892	892	892	892	1
511	20241108	103600	17941026	888	888	888	888	0
512	20241108	103500	17941026	888	888	888	888	0
513	20241108	103400	17941026	888	888	888	888	0
514	20241108	103300	17941026	888	888	888	888	0
515	20241108	103200	17941026	888	888	888	888	0
516	20241108	103100	17941026	888	888	888	888	230
517	20241108	103000	17736786	892	892	892	892	0
518	20241108	102900	17736786	892	892	892	892	0
519	20241108	102800	17736786	892	892	892	892	0
520	20241108	102700	17736786	892	892	892	892	0
521	20241108	102600	17736786	892	892	892	892	0
522	20241108	102500	17736786	892	892	892	892	0
523	20241108	102400	17736786	892	892	892	892	100
524	20241108	102300	17647586	892	888	892	888	348
525	20241108	102200	17338538	888	888	888	888	0
526	20241108	102100	17338538	888	888	888	888	0
527	20241108	102000	17338538	888	888	888	888	0
528	20241108	101900	17338538	888	888	888	888	0
529	20241108	101800	17338538	888	888	888	888	0
530	20241108	101700	17338538	888	888	888	888	0
531	20241108	101600	17338538	888	888	888	888	0
532	20241108	101500	17338538	888	888	888	888	0
533	20241108	101400	17338538	888	888	888	888	0
534	20241108	101300	17338538	888	888	888	888	0
535	20241108	101200	17338538	888	888	888	888	0
536	20241108	101100	17338538	888	888	888	888	0
537	20241108	101000	17338538	888	888	888	888	0
538	20241108	100900	17338538	888	888	888	888	0
539	20241108	100800	17338538	888	888	888	888	3
540	20241108	100700	17335874	890	888	890	888	1030
541	20241108	100600	16419674	888	888	888	888	0
542	20241108	100500	16419674	888	887	888	887	1767
543	20241108	100400	14850670	887	887	887	887	1
544	20241108	100300	14849783	887	887	887	887	1
545	20241108	100200	14848896	885	885	885	885	0
546	20241108	100100	14848896	885	885	885	885	0
547	20241108	100000	14848896	885	885	885	885	0
548	20241108	095900	14848896	885	885	885	885	0
549	20241108	095800	14848896	885	885	885	885	0
550	20241108	095700	14848896	885	885	885	885	0
551	20241108	095600	14848896	885	885	885	885	0
552	20241108	095500	14848896	885	885	885	885	0
553	20241108	095400	14848896	885	885	885	885	0
554	20241108	095300	14848896	885	885	885	885	0
555	20241108	095200	14848896	885	885	885	885	255
556	20241108	095100	14623221	885	885	885	885	0
557	20241108	095000	14623221	885	885	885	885	0
558	20241108	094900	14623221	885	886	886	885	666
559	20241108	094800	14033350	887	887	887	887	2
560	20241108	094700	14031576	887	887	887	887	0
561	20241108	094600	14031576	887	887	887	887	0
562	20241108	094500	14031576	887	887	887	887	0
563	20241108	094400	14031576	887	887	887	887	200
564	20241108	094300	13854176	886	886	886	886	0
565	20241108	094200	13854176	886	886	886	886	0
566	20241108	094100	13854176	886	886	886	886	0
567	20241108	094000	13854176	886	886	886	886	0
568	20241108	093900	13854176	886	886	886	886	0
569	20241108	093800	13854176	886	886	886	886	2
570	20241108	093700	13852404	888	888	888	888	0
571	20241108	093600	13852404	888	888	888	888	0
572	20241108	093500	13852404	888	888	888	888	0
573	20241108	093400	13852404	888	888	888	888	11
574	20241108	093300	13842636	886	886	886	886	0
575	20241108	093200	13842636	886	886	886	886	0
576	20241108	093100	13842636	886	886	886	886	266
577	20241108	093000	13606960	886	886	886	886	105
578	20241108	092900	13513930	887	887	887	887	0
579	20241108	092800	13513930	887	887	887	887	0
580	20241108	092700	13513930	887	887	887	887	0
581	20241108	092600	13513930	887	887	887	887	5
582	20241108	092500	13509495	887	887	887	887	0
583	20241108	092400	13509495	887	887	887	887	0
584	20241108	092300	13509495	887	887	887	887	52
585	20241108	092200	13463371	887	887	887	887	1
586	20241108	092100	13462484	887	887	887	887	7
587	20241108	092000	13456275	887	887	887	887	20
588	20241108	091900	13438535	887	887	887	887	1
589	20241108	091800	13437648	885	885	885	885	0
590	20241108	091700	13437648	885	885	885	885	0
591	20241108	091600	13437648	885	885	885	885	500
592	20241108	091500	12995148	885	885	885	885	0
593	20241108	091400	12995148	885	885	885	885	0
594	20241108	091300	12995148	885	885	885	885	0
595	20241108	091200	12995148	885	885	885	885	100
596	20241108	091100	12906648	887	887	887	887	0
597	20241108	091000	12906648	887	887	887	887	100
598	20241108	090900	12817948	887	887	887	887	2
599	20241108	090800	12816174	887	887	887	887	1
600	20241108	090700	12815287	880	884	884	880	14515
601	20241108	090600	36244	884	884	884	884	0
602	20241108	090500	36244	884	884	884	884	0
603	20241108	090400	36244	884	884	884	884	0
604	20241108	090300	36244	884	884	884	884	0
605	20241108	090200	36244	884	884	884	884	0
606	20241108	090100	36244	884	884	884	884	0
607	20241108	090000	36244	884	884	884	884	41