KissMeData/258540/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	205100	10143292	888	888	888	888	1
3	20241108	205000	10143292	888	888	888	888	0
4	20241108	204900	10143292	888	888	888	888	0
5	20241108	204800	10143292	888	888	888	888	0
6	20241108	204700	10143292	888	888	888	888	0
7	20241108	204600	10143292	888	888	888	888	0
8	20241108	204500	10143292	888	888	888	888	0
9	20241108	204400	10143292	888	888	888	888	0
10	20241108	204300	10143292	888	888	888	888	0
11	20241108	204200	10143292	888	888	888	888	0
12	20241108	204100	10143292	888	888	888	888	0
13	20241108	204000	10143292	888	888	888	888	0
14	20241108	203900	10143292	888	888	888	888	0
15	20241108	203800	10143292	888	888	888	888	0
16	20241108	203700	10143292	888	888	888	888	0
17	20241108	203600	10143292	888	888	888	888	0
18	20241108	203500	10143292	888	888	888	888	0
19	20241108	203400	10143292	888	888	888	888	0
20	20241108	203300	10143292	888	888	888	888	0
21	20241108	203200	10143292	888	888	888	888	0
22	20241108	203100	10143292	888	888	888	888	0
23	20241108	203000	10143292	888	888	888	888	0
24	20241108	202900	10143292	888	888	888	888	0
25	20241108	202800	10143292	888	888	888	888	0
26	20241108	202700	10143292	888	888	888	888	0
27	20241108	202600	10143292	888	888	888	888	0
28	20241108	202500	10143292	888	888	888	888	0
29	20241108	202400	10143292	888	888	888	888	0
30	20241108	202300	10143292	888	888	888	888	0
31	20241108	202200	10143292	888	888	888	888	0
32	20241108	202100	10143292	888	888	888	888	1
33	20241108	202000	10143292	888	888	888	888	0
34	20241108	201900	10143292	888	888	888	888	0
35	20241108	201800	10143292	888	888	888	888	0
36	20241108	201700	10143292	888	888	888	888	0
37	20241108	201600	10143292	888	888	888	888	0
38	20241108	201500	10143292	888	888	888	888	0
39	20241108	201400	10143292	888	888	888	888	0
40	20241108	201300	10143292	888	888	888	888	0
41	20241108	201200	10143292	888	888	888	888	0
42	20241108	201100	10143292	888	888	888	888	0
43	20241108	201000	10143292	888	888	888	888	0
44	20241108	200900	10143292	888	888	888	888	0
45	20241108	200800	10143292	888	888	888	888	0
46	20241108	200700	10143292	888	888	888	888	0
47	20241108	200600	10143292	888	888	888	888	0
48	20241108	200500	10143292	888	888	888	888	0
49	20241108	200400	10143292	888	888	888	888	0
50	20241108	200300	10143292	888	888	888	888	0
51	20241108	200200	10143292	888	888	888	888	0
52	20241108	200100	10143292	888	888	888	888	0
53	20241108	200000	10143292	888	888	888	888	0
54	20241108	195900	10143292	888	888	888	888	0
55	20241108	195800	10143292	888	888	888	888	0
56	20241108	195700	10143292	888	888	888	888	0
57	20241108	195600	10143292	888	888	888	888	0
58	20241108	195500	10143292	888	888	888	888	0
59	20241108	195400	10143292	888	888	888	888	0
60	20241108	195300	10143292	888	888	888	888	0
61	20241108	195200	10143292	888	888	888	888	0
62	20241108	195100	10143292	888	888	888	888	1
63	20241108	195000	10143292	888	888	888	888	0
64	20241108	194900	10143292	888	888	888	888	0
65	20241108	194800	10143292	888	888	888	888	0
66	20241108	194700	10143292	888	888	888	888	0
67	20241108	194600	10143292	888	888	888	888	0
68	20241108	194500	10143292	888	888	888	888	0
69	20241108	194400	10143292	888	888	888	888	0
70	20241108	194300	10143292	888	888	888	888	0
71	20241108	194200	10143292	888	888	888	888	0
72	20241108	194100	10143292	888	888	888	888	0
73	20241108	194000	10143292	888	888	888	888	0
74	20241108	193900	10143292	888	888	888	888	0
75	20241108	193800	10143292	888	888	888	888	0
76	20241108	193700	10143292	888	888	888	888	0
77	20241108	193600	10143292	888	888	888	888	0
78	20241108	193500	10143292	888	888	888	888	0
79	20241108	193400	10143292	888	888	888	888	0
80	20241108	193300	10143292	888	888	888	888	0
81	20241108	193200	10143292	888	888	888	888	0
82	20241108	193100	10143292	888	888	888	888	0
83	20241108	193000	10143292	888	888	888	888	0
84	20241108	192900	10143292	888	888	888	888	0
85	20241108	192800	10143292	888	888	888	888	0
86	20241108	192700	10143292	888	888	888	888	0
87	20241108	192600	10143292	888	888	888	888	0
88	20241108	192500	10143292	888	888	888	888	0
89	20241108	192400	10143292	888	888	888	888	0
90	20241108	192300	10143292	888	888	888	888	0
91	20241108	192200	10143292	888	888	888	888	0
92	20241108	192100	10143292	888	888	888	888	1
93	20241108	192000	10143292	888	888	888	888	0
94	20241108	191900	10143292	888	888	888	888	0
95	20241108	191800	10143292	888	888	888	888	0
96	20241108	191700	10143292	888	888	888	888	0
97	20241108	191600	10143292	888	888	888	888	0
98	20241108	191500	10143292	888	888	888	888	0
99	20241108	191400	10143292	888	888	888	888	0
100	20241108	191300	10143292	888	888	888	888	0
101	20241108	191200	10143292	888	888	888	888	0
102	20241108	191100	10143292	888	888	888	888	0
103	20241108	191000	10143292	888	888	888	888	0
104	20241108	190900	10143292	888	888	888	888	0
105	20241108	190800	10143292	888	888	888	888	0
106	20241108	190700	10143292	888	888	888	888	0
107	20241108	190600	10143292	888	888	888	888	0
108	20241108	190500	10143292	888	888	888	888	0
109	20241108	190400	10143292	888	888	888	888	0
110	20241108	190300	10143292	888	888	888	888	0
111	20241108	190200	10143292	888	888	888	888	0
112	20241108	190100	10143292	888	888	888	888	0
113	20241108	190000	10143292	888	888	888	888	0
114	20241108	185900	10143292	888	888	888	888	0
115	20241108	185800	10143292	888	888	888	888	0
116	20241108	185700	10143292	888	888	888	888	0
117	20241108	185600	10143292	888	888	888	888	0
118	20241108	185500	10143292	888	888	888	888	0
119	20241108	185400	10143292	888	888	888	888	0
120	20241108	185300	10143292	888	888	888	888	0
121	20241108	185200	10143292	888	888	888	888	0
122	20241108	185100	10143292	888	888	888	888	1
123	20241108	185000	10143292	888	888	888	888	0
124	20241108	184900	10143292	888	888	888	888	0
125	20241108	184800	10143292	888	888	888	888	0
126	20241108	184700	10143292	888	888	888	888	0
127	20241108	184600	10143292	888	888	888	888	0
128	20241108	184500	10143292	888	888	888	888	0
129	20241108	184400	10143292	888	888	888	888	0
130	20241108	184300	10143292	888	888	888	888	0
131	20241108	184200	10143292	888	888	888	888	0
132	20241108	184100	10143292	888	888	888	888	0
133	20241108	184000	10143292	888	888	888	888	0
134	20241108	183900	10143292	888	888	888	888	0
135	20241108	183800	10143292	888	888	888	888	0
136	20241108	183700	10143292	888	888	888	888	0
137	20241108	183600	10143292	888	888	888	888	0
138	20241108	183500	10143292	888	888	888	888	0
139	20241108	183400	10143292	888	888	888	888	0
140	20241108	183300	10143292	888	888	888	888	0
141	20241108	183200	10143292	888	888	888	888	0
142	20241108	183100	10143292	888	888	888	888	0
143	20241108	183000	10143292	888	888	888	888	0
144	20241108	182900	10143292	888	888	888	888	0
145	20241108	182800	10143292	888	888	888	888	0
146	20241108	182700	10143292	888	888	888	888	0
147	20241108	182600	10143292	888	888	888	888	0
148	20241108	182500	10143292	888	888	888	888	0
149	20241108	182400	10143292	888	888	888	888	0
150	20241108	182300	10143292	888	888	888	888	0
151	20241108	182200	10143292	888	888	888	888	0
152	20241108	182100	10143292	888	888	888	888	1
153	20241108	182000	10143292	888	888	888	888	0
154	20241108	181900	10143292	888	888	888	888	0
155	20241108	181800	10143292	888	888	888	888	0
156	20241108	181700	10143292	888	888	888	888	0
157	20241108	181600	10143292	888	888	888	888	0
158	20241108	181500	10143292	888	888	888	888	0
159	20241108	181400	10143292	888	888	888	888	0
160	20241108	181300	10143292	888	888	888	888	0
161	20241108	181200	10143292	888	888	888	888	0
162	20241108	181100	10143292	888	888	888	888	0
163	20241108	181000	10143292	888	888	888	888	0
164	20241108	180900	10143292	888	888	888	888	0
165	20241108	180800	10143292	888	888	888	888	0
166	20241108	180700	10143292	888	888	888	888	0
167	20241108	180600	10143292	888	888	888	888	0
168	20241108	180500	10143292	888	888	888	888	0
169	20241108	180400	10143292	888	888	888	888	0
170	20241108	180300	10143292	888	888	888	888	0
171	20241108	180200	10143292	888	888	888	888	0
172	20241108	180100	10143292	888	888	888	888	0
173	20241108	180000	10143292	888	888	888	888	0
174	20241108	175900	10143292	888	888	888	888	0
175	20241108	175800	10143292	888	888	888	888	0
176	20241108	175700	10143292	888	888	888	888	0
177	20241108	175600	10143292	888	888	888	888	0
178	20241108	175500	10143292	888	888	888	888	0
179	20241108	175400	10143292	888	888	888	888	0
180	20241108	175300	10143292	888	888	888	888	0
181	20241108	175200	10143292	888	888	888	888	0
182	20241108	175100	10143292	888	888	888	888	1
183	20241108	175000	10143292	888	888	888	888	0
184	20241108	174900	10143292	888	888	888	888	0
185	20241108	174800	10143292	888	888	888	888	0
186	20241108	174700	10143292	888	888	888	888	0
187	20241108	174600	10143292	888	888	888	888	0
188	20241108	174500	10143292	888	888	888	888	0
189	20241108	174400	10143292	888	888	888	888	0
190	20241108	174300	10143292	888	888	888	888	0
191	20241108	174200	10143292	888	888	888	888	0
192	20241108	174100	10143292	888	888	888	888	0
193	20241108	174000	10143292	888	888	888	888	0
194	20241108	173900	10143292	888	888	888	888	0
195	20241108	173800	10143292	888	888	888	888	0
196	20241108	173700	10143292	888	888	888	888	0
197	20241108	173600	10143292	888	888	888	888	0
198	20241108	173500	10143292	888	888	888	888	0
199	20241108	173400	10143292	888	888	888	888	0
200	20241108	173300	10143292	888	888	888	888	0
201	20241108	173200	10143292	888	888	888	888	0
202	20241108	173100	10143292	888	888	888	888	0
203	20241108	173000	10143292	888	888	888	888	0
204	20241108	172900	10143292	888	888	888	888	0
205	20241108	172800	10143292	888	888	888	888	0
206	20241108	172700	10143292	888	888	888	888	0
207	20241108	172600	10143292	888	888	888	888	0
208	20241108	172500	10143292	888	888	888	888	0
209	20241108	172400	10143292	888	888	888	888	0
210	20241108	172300	10143292	888	888	888	888	0
211	20241108	172200	10143292	888	888	888	888	0
212	20241108	172100	10143292	888	888	888	888	1
213	20241108	172000	10143292	888	888	888	888	0
214	20241108	171900	10143292	888	888	888	888	0
215	20241108	171800	10143292	888	888	888	888	0
216	20241108	171700	10143292	888	888	888	888	0
217	20241108	171600	10143292	888	888	888	888	0
218	20241108	171500	10143292	888	888	888	888	0
219	20241108	171400	10143292	888	888	888	888	0
220	20241108	171300	10143292	888	888	888	888	0
221	20241108	171200	10143292	888	888	888	888	0
222	20241108	171100	10143292	888	888	888	888	0
223	20241108	171000	10143292	888	888	888	888	0
224	20241108	170900	10143292	888	888	888	888	0
225	20241108	170800	10143292	888	888	888	888	0
226	20241108	170700	10143292	888	888	888	888	0
227	20241108	170600	10143292	888	888	888	888	0
228	20241108	170500	10143292	888	888	888	888	0
229	20241108	170400	10143292	888	888	888	888	0
230	20241108	170300	10143292	888	888	888	888	0
231	20241108	170200	10143292	888	888	888	888	0
232	20241108	170100	10143292	888	888	888	888	0
233	20241108	170000	10143292	888	888	888	888	0
234	20241108	165900	10143292	888	888	888	888	0
235	20241108	165800	10143292	888	888	888	888	0
236	20241108	165700	10143292	888	888	888	888	0
237	20241108	165600	10143292	888	888	888	888	0
238	20241108	165500	10143292	888	888	888	888	0
239	20241108	165400	10143292	888	888	888	888	0
240	20241108	165300	10143292	888	888	888	888	0
241	20241108	165200	10143292	888	888	888	888	0
242	20241108	165100	10143292	888	888	888	888	1
243	20241108	165000	10143292	888	888	888	888	0
244	20241108	164900	10143292	888	888	888	888	0
245	20241108	164800	10143292	888	888	888	888	0
246	20241108	164700	10143292	888	888	888	888	0
247	20241108	164600	10143292	888	888	888	888	0
248	20241108	164500	10143292	888	888	888	888	0
249	20241108	164400	10143292	888	888	888	888	0
250	20241108	164300	10143292	888	888	888	888	0
251	20241108	164200	10143292	888	888	888	888	0
252	20241108	164100	10143292	888	888	888	888	0
253	20241108	164000	10143292	888	888	888	888	0
254	20241108	163900	10143292	888	888	888	888	0
255	20241108	163800	10143292	888	888	888	888	0
256	20241108	163700	10143292	888	888	888	888	0
257	20241108	163600	10143292	888	888	888	888	0
258	20241108	163500	10143292	888	888	888	888	0
259	20241108	163400	10143292	888	888	888	888	0
260	20241108	163300	10143292	888	888	888	888	0
261	20241108	163200	10143292	888	888	888	888	0
262	20241108	163100	10143292	888	888	888	888	0
263	20241108	163000	10143292	888	888	888	888	0
264	20241108	162900	10143292	888	888	888	888	0
265	20241108	162800	10143292	888	888	888	888	0
266	20241108	162700	10143292	888	888	888	888	0
267	20241108	162600	10143292	888	888	888	888	0
268	20241108	162500	10143292	888	888	888	888	0
269	20241108	162400	10143292	888	888	888	888	0
270	20241108	162300	10143292	888	888	888	888	0
271	20241108	162200	10143292	888	888	888	888	0
272	20241108	162100	10143292	888	888	888	888	1
273	20241108	162000	10143292	888	888	888	888	0
274	20241108	161900	10143292	888	888	888	888	0
275	20241108	161800	10143292	888	888	888	888	0
276	20241108	161700	10143292	888	888	888	888	0
277	20241108	161600	10143292	888	888	888	888	0
278	20241108	161500	10143292	888	888	888	888	0
279	20241108	161400	10143292	888	888	888	888	0
280	20241108	161300	10143292	888	888	888	888	0
281	20241108	161200	10143292	888	888	888	888	0
282	20241108	161100	10143292	888	888	888	888	0
283	20241108	161000	10143292	888	888	888	888	0
284	20241108	160900	10143292	888	888	888	888	0
285	20241108	160800	10143292	888	888	888	888	0
286	20241108	160700	10143292	888	888	888	888	0
287	20241108	160600	10143292	888	888	888	888	0
288	20241108	160500	10143292	888	888	888	888	0
289	20241108	160400	10143292	888	888	888	888	0
290	20241108	160300	10143292	888	888	888	888	0
291	20241108	160200	10143292	888	888	888	888	0
292	20241108	160100	10143292	888	888	888	888	0
293	20241108	160000	10143292	888	888	888	888	0
294	20241108	155900	10143292	888	888	888	888	0
295	20241108	155800	10143292	888	888	888	888	0
296	20241108	155700	10143292	888	888	888	888	0
297	20241108	155600	10143292	888	888	888	888	0
298	20241108	155500	10143292	888	888	888	888	0
299	20241108	155400	10143292	888	888	888	888	0
300	20241108	155300	10143292	888	888	888	888	0
301	20241108	155200	10143292	888	888	888	888	0
302	20241108	155100	10143292	888	888	888	888	1
303	20241108	155000	10143292	888	888	888	888	0
304	20241108	154900	10143292	888	888	888	888	0
305	20241108	154800	10143292	888	888	888	888	0
306	20241108	154700	10143292	888	888	888	888	0
307	20241108	154600	10143292	888	888	888	888	0
308	20241108	154500	10143292	888	888	888	888	0
309	20241108	154400	10143292	888	888	888	888	0
310	20241108	154300	10143292	888	888	888	888	0
311	20241108	154200	10143292	888	888	888	888	0
312	20241108	154100	10143292	888	888	888	888	0
313	20241108	154000	10143292	888	888	888	888	0
314	20241108	153900	10143292	888	888	888	888	0
315	20241108	153800	10143292	888	888	888	888	0
316	20241108	153700	10143292	888	888	888	888	0
317	20241108	153600	10143292	888	888	888	888	0
318	20241108	153500	10143292	888	888	888	888	0
319	20241108	153400	10143292	888	888	888	888	0
320	20241108	153300	10143292	888	888	888	888	0
321	20241108	153200	10143292	888	888	888	888	0
322	20241108	153100	10143292	888	888	888	888	0
323	20241108	153000	10143292	888	888	888	888	1
324	20241108	152900	10142404	888	888	888	888	0
325	20241108	152800	10142404	888	888	888	888	0
326	20241108	152700	10142404	888	888	888	888	0
327	20241108	152600	10142404	888	888	888	888	0
328	20241108	152500	10142404	888	888	888	888	0
329	20241108	152400	10142404	888	888	888	888	0
330	20241108	152300	10142404	888	888	888	888	0
331	20241108	152200	10142404	888	888	888	888	0
332	20241108	152100	10142404	888	888	888	888	0
333	20241108	152000	10142404	888	888	888	888	0
334	20241108	151900	10142404	888	888	888	888	0
335	20241108	151800	10142404	888	888	888	888	0
336	20241108	151700	10142404	888	888	888	888	0
337	20241108	151600	10142404	888	888	888	888	0
338	20241108	151500	10142404	888	888	888	888	0
339	20241108	151400	10142404	888	888	888	888	0
340	20241108	151300	10142404	888	888	888	888	0
341	20241108	151200	10142404	888	888	888	888	0
342	20241108	151100	10142404	888	888	888	888	0
343	20241108	151000	10142404	888	888	888	888	0
344	20241108	150900	10142404	888	888	888	888	0
345	20241108	150800	10142404	888	888	888	888	0
346	20241108	150700	10142404	888	888	888	888	0
347	20241108	150600	10142404	888	888	888	888	0
348	20241108	150500	10142404	888	888	888	888	0
349	20241108	150400	10142404	888	888	888	888	0
350	20241108	150300	10142404	888	888	888	888	0
351	20241108	150200	10142404	888	888	888	888	0
352	20241108	150100	10142404	888	888	888	888	0
353	20241108	150000	10142404	888	888	888	888	0
354	20241108	145900	10142404	888	888	888	888	0
355	20241108	145800	10142404	888	888	888	888	0
356	20241108	145700	10142404	888	888	888	888	0
357	20241108	145600	10142404	888	888	888	888	0
358	20241108	145500	10142404	888	888	888	888	0
359	20241108	145400	10142404	888	888	888	888	0
360	20241108	145300	10142404	888	888	888	888	0
361	20241108	145200	10142404	888	888	888	888	0
362	20241108	145100	10142404	888	888	888	888	0
363	20241108	145000	10142404	888	888	888	888	0
364	20241108	144900	10142404	888	888	888	888	0
365	20241108	144800	10142404	888	888	888	888	0
366	20241108	144700	10142404	888	888	888	888	0
367	20241108	144600	10142404	888	888	888	888	0
368	20241108	144500	10142404	888	888	888	888	0
369	20241108	144400	10142404	888	888	888	888	0
370	20241108	144300	10142404	888	888	888	888	0
371	20241108	144200	10142404	888	888	888	888	0
372	20241108	144100	10142404	888	888	888	888	0
373	20241108	144000	10142404	888	888	888	888	0
374	20241108	143900	10142404	888	888	888	888	0
375	20241108	143800	10142404	888	888	888	888	0
376	20241108	143700	10142404	888	888	888	888	0
377	20241108	143600	10142404	888	888	888	888	0
378	20241108	143500	10142404	888	888	888	888	0
379	20241108	143400	10142404	888	888	888	888	0
380	20241108	143300	10142404	888	888	888	888	0
381	20241108	143200	10142404	888	888	888	888	0
382	20241108	143100	10142404	888	888	888	888	0
383	20241108	143000	10142404	888	888	888	888	0
384	20241108	142900	10142404	888	888	888	888	0
385	20241108	142800	10142404	888	888	888	888	0
386	20241108	142700	10142404	888	888	888	888	0
387	20241108	142600	10142404	888	888	888	888	0
388	20241108	142500	10142404	888	888	888	888	0
389	20241108	142400	10142404	888	888	888	888	0
390	20241108	142300	10142404	888	888	888	888	0
391	20241108	142200	10142404	888	888	888	888	0
392	20241108	142100	10142404	888	888	888	888	0
393	20241108	142000	10142404	888	888	888	888	0
394	20241108	141900	10142404	888	888	888	888	0
395	20241108	141800	10142404	888	888	888	888	0
396	20241108	141700	10142404	888	888	888	888	0
397	20241108	141600	10142404	888	888	888	888	0
398	20241108	141500	10142404	888	888	888	888	0
399	20241108	141400	10142404	888	888	888	888	0
400	20241108	141300	10142404	888	888	888	888	0
401	20241108	141200	10142404	888	888	888	888	0
402	20241108	141100	10142404	888	888	888	888	0
403	20241108	141000	10142404	888	888	888	888	0
404	20241108	140900	10142404	888	888	888	888	0
405	20241108	140800	10142404	888	888	888	888	0
406	20241108	140700	10142404	888	888	888	888	0
407	20241108	140600	10142404	888	888	888	888	1
408	20241108	140500	10141516	792	792	792	792	0
409	20241108	140400	10141516	792	792	792	792	0
410	20241108	140300	10141516	792	792	792	792	0
411	20241108	140200	10141516	792	802	802	792	3000
412	20241108	140100	7749664	802	804	804	802	999
413	20241108	140000	6947954	888	888	888	888	0
414	20241108	135900	6947954	888	888	888	888	0
415	20241108	135800	6947954	888	888	888	888	0
416	20241108	135700	6947954	888	888	888	888	0
417	20241108	135600	6947954	888	888	888	888	0
418	20241108	135500	6947954	888	888	888	888	0
419	20241108	135400	6947954	888	888	888	888	0
420	20241108	135300	6947954	888	888	888	888	0
421	20241108	135200	6947954	888	888	888	888	0
422	20241108	135100	6947954	888	888	888	888	1
423	20241108	135000	6947066	889	801	889	800	1616
424	20241108	134900	5653192	889	802	889	801	701
425	20241108	134800	5091003	801	801	801	801	800
426	20241108	134700	4450203	800	800	800	800	0
427	20241108	134600	4450203	800	800	800	800	0
428	20241108	134500	4450203	800	800	800	800	0
429	20241108	134400	4450203	800	800	800	800	0
430	20241108	134300	4450203	800	800	800	800	0
431	20241108	134200	4450203	800	800	800	800	0
432	20241108	134100	4450203	800	800	800	800	99
433	20241108	134000	4371003	800	801	801	800	1101
434	20241108	133900	3490102	801	801	801	801	0
435	20241108	133800	3490102	801	801	801	801	0
436	20241108	133700	3490102	801	801	801	801	0
437	20241108	133600	3490102	801	801	801	801	0
438	20241108	133500	3490102	801	801	801	801	240
439	20241108	133400	3297862	892	892	892	892	0
440	20241108	133300	3297862	892	892	892	892	0
441	20241108	133200	3297862	892	892	892	892	0
442	20241108	133100	3297862	892	892	892	892	0
443	20241108	133000	3297862	892	892	892	892	0
444	20241108	132900	3297862	892	892	892	892	0
445	20241108	132800	3297862	892	892	892	892	0
446	20241108	132700	3297862	892	892	892	892	0
447	20241108	132600	3297862	892	892	892	892	0
448	20241108	132500	3297862	892	892	892	892	0
449	20241108	132400	3297862	892	892	892	892	0
450	20241108	132300	3297862	892	892	892	892	0
451	20241108	132200	3297862	892	892	892	892	0
452	20241108	132100	3297862	892	892	892	892	0
453	20241108	132000	3297862	892	892	892	892	0
454	20241108	131900	3297862	892	892	892	892	0
455	20241108	131800	3297862	892	892	892	892	0
456	20241108	131700	3297862	892	892	892	892	0
457	20241108	131600	3297862	892	892	892	892	0
458	20241108	131500	3297862	892	892	892	892	0
459	20241108	131400	3297862	892	892	892	892	0
460	20241108	131300	3297862	892	892	892	892	0
461	20241108	131200	3297862	892	892	892	892	0
462	20241108	131100	3297862	892	892	892	892	0
463	20241108	131000	3297862	892	892	892	892	0
464	20241108	130900	3297862	892	892	892	892	0
465	20241108	130800	3297862	892	892	892	892	0
466	20241108	130700	3297862	892	892	892	892	0
467	20241108	130600	3297862	892	892	892	892	0
468	20241108	130500	3297862	892	892	892	892	0
469	20241108	130400	3297862	892	892	892	892	0
470	20241108	130300	3297862	892	892	892	892	0
471	20241108	130200	3297862	892	892	892	892	0
472	20241108	130100	3297862	892	892	892	892	0
473	20241108	130000	3297862	892	892	892	892	0
474	20241108	125900	3297862	892	892	892	892	0
475	20241108	125800	3297862	892	892	892	892	0
476	20241108	125700	3297862	892	892	892	892	0
477	20241108	125600	3297862	892	892	892	892	0
478	20241108	125500	3297862	892	892	892	892	0
479	20241108	125400	3297862	892	892	892	892	0
480	20241108	125300	3297862	892	892	892	892	0
481	20241108	125200	3297862	892	892	892	892	0
482	20241108	125100	3297862	892	892	892	892	0
483	20241108	125000	3297862	892	892	892	892	0
484	20241108	124900	3297862	892	892	892	892	0
485	20241108	124800	3297862	892	892	892	892	0
486	20241108	124700	3297862	892	892	892	892	0
487	20241108	124600	3297862	892	892	892	892	0
488	20241108	124500	3297862	892	892	892	892	0
489	20241108	124400	3297862	892	892	892	892	0
490	20241108	124300	3297862	892	892	892	892	0
491	20241108	124200	3297862	892	892	892	892	0
492	20241108	124100	3297862	892	892	892	892	0
493	20241108	124000	3297862	892	892	892	892	0
494	20241108	123900	3297862	892	892	892	892	0
495	20241108	123800	3297862	892	892	892	892	0
496	20241108	123700	3297862	892	892	892	892	0
497	20241108	123600	3297862	892	892	892	892	0
498	20241108	123500	3297862	892	892	892	892	0
499	20241108	123400	3297862	892	892	892	892	0
500	20241108	123300	3297862	892	892	892	892	0
501	20241108	123200	3297862	892	892	892	892	0
502	20241108	123100	3297862	892	892	892	892	0
503	20241108	123000	3297862	892	892	892	892	0
504	20241108	122900	3297862	892	892	892	892	0
505	20241108	122800	3297862	892	892	892	892	0
506	20241108	122700	3297862	892	892	892	892	0
507	20241108	122600	3297862	892	892	892	892	0
508	20241108	122500	3297862	892	892	892	892	0
509	20241108	122400	3297862	892	892	892	892	0
510	20241108	122300	3297862	892	892	892	892	0
511	20241108	122200	3297862	892	892	892	892	0
512	20241108	122100	3297862	892	892	892	892	0
513	20241108	122000	3297862	892	892	892	892	0
514	20241108	121900	3297862	892	892	892	892	0
515	20241108	121800	3297862	892	892	892	892	0
516	20241108	121700	3297862	892	892	892	892	0
517	20241108	121600	3297862	892	892	892	892	0
518	20241108	121500	3297862	892	892	892	892	0
519	20241108	121400	3297862	892	892	892	892	0
520	20241108	121300	3297862	892	892	892	892	0
521	20241108	121200	3297862	892	892	892	892	0
522	20241108	121100	3297862	892	892	892	892	0
523	20241108	121000	3297862	892	892	892	892	0
524	20241108	120900	3297862	892	892	892	892	0
525	20241108	120800	3297862	892	892	892	892	0
526	20241108	120700	3297862	892	892	892	892	0
527	20241108	120600	3297862	892	892	892	892	0
528	20241108	120500	3297862	892	892	892	892	0
529	20241108	120400	3297862	892	892	892	892	0
530	20241108	120300	3297862	892	892	892	892	0
531	20241108	120200	3297862	892	892	892	892	0
532	20241108	120100	3297862	892	892	892	892	0
533	20241108	120000	3297862	892	892	892	892	0
534	20241108	115900	3297862	892	892	892	892	0
535	20241108	115800	3297862	892	892	892	892	0
536	20241108	115700	3297862	892	892	892	892	0
537	20241108	115600	3297862	892	892	892	892	0
538	20241108	115500	3297862	892	892	892	892	0
539	20241108	115400	3297862	892	892	892	892	0
540	20241108	115300	3297862	892	892	892	892	0
541	20241108	115200	3297862	892	892	892	892	0
542	20241108	115100	3297862	892	892	892	892	0
543	20241108	115000	3297862	892	892	892	892	0
544	20241108	114900	3297862	892	892	892	892	0
545	20241108	114800	3297862	892	892	892	892	0
546	20241108	114700	3297862	892	892	892	892	0
547	20241108	114600	3297862	892	892	892	892	0
548	20241108	114500	3297862	892	892	892	892	0
549	20241108	114400	3297862	892	892	892	892	0
550	20241108	114300	3297862	892	892	892	892	0
551	20241108	114200	3297862	892	892	892	892	0
552	20241108	114100	3297862	892	892	892	892	0
553	20241108	114000	3297862	892	892	892	892	0
554	20241108	113900	3297862	892	892	892	892	0
555	20241108	113800	3297862	892	892	892	892	0
556	20241108	113700	3297862	892	892	892	892	0
557	20241108	113600	3297862	892	892	892	892	0
558	20241108	113500	3297862	892	892	892	892	0
559	20241108	113400	3297862	892	892	892	892	0
560	20241108	113300	3297862	892	892	892	892	0
561	20241108	113200	3297862	892	892	892	892	0
562	20241108	113100	3297862	892	892	892	892	0
563	20241108	113000	3297862	892	892	892	892	0
564	20241108	112900	3297862	892	892	892	892	0
565	20241108	112800	3297862	892	892	892	892	0
566	20241108	112700	3297862	892	892	892	892	0
567	20241108	112600	3297862	892	892	892	892	0
568	20241108	112500	3297862	892	892	892	892	0
569	20241108	112400	3297862	892	892	892	892	0
570	20241108	112300	3297862	892	892	892	892	0
571	20241108	112200	3297862	892	892	892	892	0
572	20241108	112100	3297862	892	892	892	892	0
573	20241108	112000	3297862	892	892	892	892	0
574	20241108	111900	3297862	892	892	892	892	0
575	20241108	111800	3297862	892	892	892	892	0
576	20241108	111700	3297862	892	892	892	892	0
577	20241108	111600	3297862	892	892	892	892	0
578	20241108	111500	3297862	892	892	892	892	0
579	20241108	111400	3297862	892	892	892	892	0
580	20241108	111300	3297862	892	892	892	892	0
581	20241108	111200	3297862	892	892	892	892	0
582	20241108	111100	3297862	892	892	892	892	0
583	20241108	111000	3297862	892	892	892	892	0
584	20241108	110900	3297862	892	892	892	892	46
585	20241108	110800	3256830	892	891	892	891	156
586	20241108	110700	3117784	754	754	754	754	0
587	20241108	110600	3117784	754	754	754	754	0
588	20241108	110500	3117784	754	754	754	754	0
589	20241108	110400	3117784	754	754	754	754	0
590	20241108	110300	3117784	754	754	754	754	0
591	20241108	110200	3117784	754	754	754	754	0
592	20241108	110100	3117784	754	754	754	754	0
593	20241108	110000	3117784	754	754	754	754	0
594	20241108	105900	3117784	754	754	754	754	0
595	20241108	105800	3117784	754	754	754	754	0
596	20241108	105700	3117784	754	754	754	754	0
597	20241108	105600	3117784	754	754	754	754	0
598	20241108	105500	3117784	754	754	754	754	0
599	20241108	105400	3117784	754	800	800	754	1999
600	20241108	105300	1607132	895	895	895	895	0
601	20241108	105200	1607132	895	895	895	895	0
602	20241108	105100	1607132	895	895	895	895	0
603	20241108	105000	1607132	895	895	895	895	0
604	20241108	104900	1607132	895	895	895	895	0
605	20241108	104800	1607132	895	895	895	895	0
606	20241108	104700	1607132	895	895	895	895	0
607	20241108	104600	1607132	895	895	895	895	0
608	20241108	104500	1607132	895	895	895	895	1
609	20241108	104400	1606237	898	898	898	898	0
610	20241108	104300	1606237	898	898	898	898	0
611	20241108	104200	1606237	898	898	898	898	0
612	20241108	104100	1606237	898	898	898	898	0
613	20241108	104000	1606237	898	898	898	898	0
614	20241108	103900	1606237	898	898	898	898	0
615	20241108	103800	1606237	898	898	898	898	0
616	20241108	103700	1606237	898	898	898	898	0
617	20241108	103600	1606237	898	898	898	898	0
618	20241108	103500	1606237	898	898	898	898	0
619	20241108	103400	1606237	898	898	898	898	0
620	20241108	103300	1606237	898	898	898	898	0
621	20241108	103200	1606237	898	898	898	898	0
622	20241108	103100	1606237	898	898	898	898	0
623	20241108	103000	1606237	898	898	898	898	0
624	20241108	102900	1606237	898	898	898	898	0
625	20241108	102800	1606237	898	898	898	898	0
626	20241108	102700	1606237	898	898	898	898	0
627	20241108	102600	1606237	898	898	898	898	0
628	20241108	102500	1606237	898	898	898	898	0
629	20241108	102400	1606237	898	898	898	898	0
630	20241108	102300	1606237	898	898	898	898	0
631	20241108	102200	1606237	898	898	898	898	0
632	20241108	102100	1606237	898	898	898	898	0
633	20241108	102000	1606237	898	898	898	898	0
634	20241108	101900	1606237	898	898	898	898	0
635	20241108	101800	1606237	898	898	898	898	0
636	20241108	101700	1606237	898	898	898	898	0
637	20241108	101600	1606237	898	898	898	898	0
638	20241108	101500	1606237	898	898	898	898	0
639	20241108	101400	1606237	898	898	898	898	0
640	20241108	101300	1606237	898	898	898	898	1
641	20241108	101200	1605339	899	899	899	899	0
642	20241108	101100	1605339	899	899	899	899	0
643	20241108	101000	1605339	899	899	899	899	0
644	20241108	100900	1605339	899	899	899	899	0
645	20241108	100800	1605339	899	899	899	899	0
646	20241108	100700	1605339	899	899	899	899	0
647	20241108	100600	1605339	899	899	899	899	0
648	20241108	100500	1605339	899	899	899	899	0
649	20241108	100400	1605339	899	899	899	899	0
650	20241108	100300	1605339	899	899	899	899	0
651	20241108	100200	1605339	899	899	899	899	0
652	20241108	100100	1605339	899	899	899	899	0
653	20241108	100000	1605339	899	899	899	899	0
654	20241108	095900	1605339	899	899	899	899	0
655	20241108	095800	1605339	899	899	899	899	0
656	20241108	095700	1605339	899	899	899	899	0
657	20241108	095600	1605339	899	899	899	899	0
658	20241108	095500	1605339	899	899	899	899	0
659	20241108	095400	1605339	899	899	899	899	0
660	20241108	095300	1605339	899	899	899	899	0
661	20241108	095200	1605339	899	899	899	899	0
662	20241108	095100	1605339	899	899	899	899	0
663	20241108	095000	1605339	899	899	899	899	0
664	20241108	094900	1605339	899	899	899	899	1
665	20241108	094800	1604440	850	850	850	850	0
666	20241108	094700	1604440	850	850	850	850	0
667	20241108	094600	1604440	850	850	850	850	0
668	20241108	094500	1604440	850	850	850	850	0
669	20241108	094400	1604440	850	850	850	850	0
670	20241108	094300	1604440	850	850	850	850	0
671	20241108	094200	1604440	850	850	850	850	0
672	20241108	094100	1604440	850	850	850	850	0
673	20241108	094000	1604440	850	850	850	850	0
674	20241108	093900	1604440	850	850	850	850	0
675	20241108	093800	1604440	850	850	850	850	0
676	20241108	093700	1604440	850	850	850	850	0
677	20241108	093600	1604440	850	850	850	850	52
678	20241108	093500	1560240	892	892	892	892	0
679	20241108	093400	1560240	892	850	892	850	360
680	20241108	093300	1253820	850	850	850	850	100
681	20241108	093200	1168820	897	897	897	897	0
682	20241108	093100	1168820	897	897	897	897	0
683	20241108	093000	1168820	897	897	897	897	0
684	20241108	092900	1168820	897	897	897	897	0
685	20241108	092800	1168820	897	897	897	897	0
686	20241108	092700	1168820	897	897	897	897	0
687	20241108	092600	1168820	897	897	897	897	0
688	20241108	092500	1168820	897	897	897	897	1
689	20241108	092400	1167923	751	751	751	751	550
690	20241108	092300	754873	897	897	897	897	1
691	20241108	092200	753976	742	742	742	742	0
692	20241108	092100	753976	742	742	742	742	0
693	20241108	092000	753976	742	744	744	742	1013
694	20241108	091900	900	900	900	900	900	0
695	20241108	091800	900	900	900	900	900	0
696	20241108	091700	900	900	900	900	900	0
697	20241108	091600	900	900	900	900	900	0
698	20241108	091500	900	900	900	900	900	0
699	20241108	091400	900	900	900	900	900	0
700	20241108	091300	900	900	900	900	900	0
701	20241108	091200	900	900	900	900	900	0
702	20241108	091100	900	900	900	900	900	0
703	20241108	091000	900	900	900	900	900	0
704	20241108	090900	900	900	900	900	900	0
705	20241108	090800	900	900	900	900	900	0
706	20241108	090700	900	900	900	900	900	0
707	20241108	090600	900	900	900	900	900	0
708	20241108	090500	900	900	900	900	900	0
709	20241108	090400	900	900	900	900	900	0
710	20241108	090300	900	900	900	900	900	0
711	20241108	090200	900	900	900	900	900	0
712	20241108	090100	900	900	900	900	900	0
713	20241108	090000	900	900	900	900	900	1