KissMeData/090150/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	195800	18990414	905	905	905	905	1827
3	20241108	195700	18990414	905	905	905	905	0
4	20241108	195600	18990414	905	905	905	905	0
5	20241108	195500	18990414	905	905	905	905	0
6	20241108	195400	18990414	905	905	905	905	0
7	20241108	195300	18990414	905	905	905	905	0
8	20241108	195200	18990414	905	905	905	905	0
9	20241108	195100	18990414	905	905	905	905	0
10	20241108	195000	18990414	905	905	905	905	0
11	20241108	194900	18990414	905	905	905	905	0
12	20241108	194800	18990414	905	905	905	905	0
13	20241108	194700	18990414	905	905	905	905	0
14	20241108	194600	18990414	905	905	905	905	0
15	20241108	194500	18990414	905	905	905	905	0
16	20241108	194400	18990414	905	905	905	905	0
17	20241108	194300	18990414	905	905	905	905	0
18	20241108	194200	18990414	905	905	905	905	0
19	20241108	194100	18990414	905	905	905	905	0
20	20241108	194000	18990414	905	905	905	905	0
21	20241108	193900	18990414	905	905	905	905	0
22	20241108	193800	18990414	905	905	905	905	0
23	20241108	193700	18990414	905	905	905	905	0
24	20241108	193600	18990414	905	905	905	905	0
25	20241108	193500	18990414	905	905	905	905	0
26	20241108	193400	18990414	905	905	905	905	0
27	20241108	193300	18990414	905	905	905	905	0
28	20241108	193200	18990414	905	905	905	905	0
29	20241108	193100	18990414	905	905	905	905	0
30	20241108	193000	18990414	905	905	905	905	0
31	20241108	192900	18990414	905	905	905	905	0
32	20241108	192800	18990414	905	905	905	905	1827
33	20241108	192700	18990414	905	905	905	905	0
34	20241108	192600	18990414	905	905	905	905	0
35	20241108	192500	18990414	905	905	905	905	0
36	20241108	192400	18990414	905	905	905	905	0
37	20241108	192300	18990414	905	905	905	905	0
38	20241108	192200	18990414	905	905	905	905	0
39	20241108	192100	18990414	905	905	905	905	0
40	20241108	192000	18990414	905	905	905	905	0
41	20241108	191900	18990414	905	905	905	905	0
42	20241108	191800	18990414	905	905	905	905	0
43	20241108	191700	18990414	905	905	905	905	0
44	20241108	191600	18990414	905	905	905	905	0
45	20241108	191500	18990414	905	905	905	905	0
46	20241108	191400	18990414	905	905	905	905	0
47	20241108	191300	18990414	905	905	905	905	0
48	20241108	191200	18990414	905	905	905	905	0
49	20241108	191100	18990414	905	905	905	905	0
50	20241108	191000	18990414	905	905	905	905	0
51	20241108	190900	18990414	905	905	905	905	0
52	20241108	190800	18990414	905	905	905	905	0
53	20241108	190700	18990414	905	905	905	905	0
54	20241108	190600	18990414	905	905	905	905	0
55	20241108	190500	18990414	905	905	905	905	0
56	20241108	190400	18990414	905	905	905	905	0
57	20241108	190300	18990414	905	905	905	905	0
58	20241108	190200	18990414	905	905	905	905	0
59	20241108	190100	18990414	905	905	905	905	0
60	20241108	190000	18990414	905	905	905	905	0
61	20241108	185900	18990414	905	905	905	905	0
62	20241108	185800	18990414	905	905	905	905	1827
63	20241108	185700	18990414	905	905	905	905	0
64	20241108	185600	18990414	905	905	905	905	0
65	20241108	185500	18990414	905	905	905	905	0
66	20241108	185400	18990414	905	905	905	905	0
67	20241108	185300	18990414	905	905	905	905	0
68	20241108	185200	18990414	905	905	905	905	0
69	20241108	185100	18990414	905	905	905	905	0
70	20241108	185000	18990414	905	905	905	905	0
71	20241108	184900	18990414	905	905	905	905	0
72	20241108	184800	18990414	905	905	905	905	0
73	20241108	184700	18990414	905	905	905	905	0
74	20241108	184600	18990414	905	905	905	905	0
75	20241108	184500	18990414	905	905	905	905	0
76	20241108	184400	18990414	905	905	905	905	0
77	20241108	184300	18990414	905	905	905	905	0
78	20241108	184200	18990414	905	905	905	905	0
79	20241108	184100	18990414	905	905	905	905	0
80	20241108	184000	18990414	905	905	905	905	0
81	20241108	183900	18990414	905	905	905	905	0
82	20241108	183800	18990414	905	905	905	905	0
83	20241108	183700	18990414	905	905	905	905	0
84	20241108	183600	18990414	905	905	905	905	0
85	20241108	183500	18990414	905	905	905	905	0
86	20241108	183400	18990414	905	905	905	905	0
87	20241108	183300	18990414	905	905	905	905	0
88	20241108	183200	18990414	905	905	905	905	0
89	20241108	183100	18990414	905	905	905	905	0
90	20241108	183000	18990414	905	905	905	905	0
91	20241108	182900	18990414	905	905	905	905	0
92	20241108	182800	18990414	905	905	905	905	1827
93	20241108	182700	18990414	905	905	905	905	0
94	20241108	182600	18990414	905	905	905	905	0
95	20241108	182500	18990414	905	905	905	905	0
96	20241108	182400	18990414	905	905	905	905	0
97	20241108	182300	18990414	905	905	905	905	0
98	20241108	182200	18990414	905	905	905	905	0
99	20241108	182100	18990414	905	905	905	905	0
100	20241108	182000	18990414	905	905	905	905	0
101	20241108	181900	18990414	905	905	905	905	0
102	20241108	181800	18990414	905	905	905	905	0
103	20241108	181700	18990414	905	905	905	905	0
104	20241108	181600	18990414	905	905	905	905	0
105	20241108	181500	18990414	905	905	905	905	0
106	20241108	181400	18990414	905	905	905	905	0
107	20241108	181300	18990414	905	905	905	905	0
108	20241108	181200	18990414	905	905	905	905	0
109	20241108	181100	18990414	905	905	905	905	0
110	20241108	181000	18990414	905	905	905	905	0
111	20241108	180900	18990414	905	905	905	905	0
112	20241108	180800	18990414	905	905	905	905	0
113	20241108	180700	18990414	905	905	905	905	0
114	20241108	180600	18990414	905	905	905	905	0
115	20241108	180500	18990414	905	905	905	905	0
116	20241108	180400	18990414	905	905	905	905	0
117	20241108	180300	18990414	905	905	905	905	0
118	20241108	180200	18990414	905	905	905	905	0
119	20241108	180100	18990414	905	905	905	905	0
120	20241108	180000	18990414	905	905	905	905	0
121	20241108	175900	18990414	905	905	905	905	0
122	20241108	175800	18990414	905	905	905	905	1827
123	20241108	175700	18990414	905	905	905	905	0
124	20241108	175600	18990414	905	905	905	905	0
125	20241108	175500	18990414	905	905	905	905	0
126	20241108	175400	18990414	905	905	905	905	0
127	20241108	175300	18990414	905	905	905	905	0
128	20241108	175200	18990414	905	905	905	905	0
129	20241108	175100	18990414	905	905	905	905	0
130	20241108	175000	18990414	905	905	905	905	0
131	20241108	174900	18990414	905	905	905	905	0
132	20241108	174800	18990414	905	905	905	905	0
133	20241108	174700	18990414	905	905	905	905	0
134	20241108	174600	18990414	905	905	905	905	0
135	20241108	174500	18990414	905	905	905	905	0
136	20241108	174400	18990414	905	905	905	905	0
137	20241108	174300	18990414	905	905	905	905	0
138	20241108	174200	18990414	905	905	905	905	0
139	20241108	174100	18990414	905	905	905	905	0
140	20241108	174000	18990414	905	905	905	905	0
141	20241108	173900	18990414	905	905	905	905	0
142	20241108	173800	18990414	905	905	905	905	0
143	20241108	173700	18990414	905	905	905	905	0
144	20241108	173600	18990414	905	905	905	905	0
145	20241108	173500	18990414	905	905	905	905	0
146	20241108	173400	18990414	905	905	905	905	0
147	20241108	173300	18990414	905	905	905	905	0
148	20241108	173200	18990414	905	905	905	905	0
149	20241108	173100	18990414	905	905	905	905	0
150	20241108	173000	18990414	905	905	905	905	0
151	20241108	172900	18990414	905	905	905	905	0
152	20241108	172800	18990414	905	905	905	905	1827
153	20241108	172700	18990414	905	905	905	905	0
154	20241108	172600	18990414	905	905	905	905	0
155	20241108	172500	18990414	905	905	905	905	0
156	20241108	172400	18990414	905	905	905	905	0
157	20241108	172300	18990414	905	905	905	905	0
158	20241108	172200	18990414	905	905	905	905	0
159	20241108	172100	18990414	905	905	905	905	0
160	20241108	172000	18990414	905	905	905	905	0
161	20241108	171900	18990414	905	905	905	905	0
162	20241108	171800	18990414	905	905	905	905	0
163	20241108	171700	18990414	905	905	905	905	0
164	20241108	171600	18990414	905	905	905	905	0
165	20241108	171500	18990414	905	905	905	905	0
166	20241108	171400	18990414	905	905	905	905	0
167	20241108	171300	18990414	905	905	905	905	0
168	20241108	171200	18990414	905	905	905	905	0
169	20241108	171100	18990414	905	905	905	905	0
170	20241108	171000	18990414	905	905	905	905	0
171	20241108	170900	18990414	905	905	905	905	0
172	20241108	170800	18990414	905	905	905	905	0
173	20241108	170700	18990414	905	905	905	905	0
174	20241108	170600	18990414	905	905	905	905	0
175	20241108	170500	18990414	905	905	905	905	0
176	20241108	170400	18990414	905	905	905	905	0
177	20241108	170300	18990414	905	905	905	905	0
178	20241108	170200	18990414	905	905	905	905	0
179	20241108	170100	18990414	905	905	905	905	0
180	20241108	170000	18990414	905	905	905	905	0
181	20241108	165900	18990414	905	905	905	905	0
182	20241108	165800	18990414	905	905	905	905	1827
183	20241108	165700	18990414	905	905	905	905	0
184	20241108	165600	18990414	905	905	905	905	0
185	20241108	165500	18990414	905	905	905	905	0
186	20241108	165400	18990414	905	905	905	905	0
187	20241108	165300	18990414	905	905	905	905	0
188	20241108	165200	18990414	905	905	905	905	0
189	20241108	165100	18990414	905	905	905	905	0
190	20241108	165000	18990414	905	905	905	905	0
191	20241108	164900	18990414	905	905	905	905	0
192	20241108	164800	18990414	905	905	905	905	0
193	20241108	164700	18990414	905	905	905	905	0
194	20241108	164600	18990414	905	905	905	905	0
195	20241108	164500	18990414	905	905	905	905	0
196	20241108	164400	18990414	905	905	905	905	0
197	20241108	164300	18990414	905	905	905	905	0
198	20241108	164200	18990414	905	905	905	905	0
199	20241108	164100	18990414	905	905	905	905	0
200	20241108	164000	18990414	905	905	905	905	0
201	20241108	163900	18990414	905	905	905	905	0
202	20241108	163800	18990414	905	905	905	905	0
203	20241108	163700	18990414	905	905	905	905	0
204	20241108	163600	18990414	905	905	905	905	0
205	20241108	163500	18990414	905	905	905	905	0
206	20241108	163400	18990414	905	905	905	905	0
207	20241108	163300	18990414	905	905	905	905	0
208	20241108	163200	18990414	905	905	905	905	0
209	20241108	163100	18990414	905	905	905	905	0
210	20241108	163000	18990414	905	905	905	905	0
211	20241108	162900	18990414	905	905	905	905	0
212	20241108	162800	18990414	905	905	905	905	1827
213	20241108	162700	18990414	905	905	905	905	0
214	20241108	162600	18990414	905	905	905	905	0
215	20241108	162500	18990414	905	905	905	905	0
216	20241108	162400	18990414	905	905	905	905	0
217	20241108	162300	18990414	905	905	905	905	0
218	20241108	162200	18990414	905	905	905	905	0
219	20241108	162100	18990414	905	905	905	905	0
220	20241108	162000	18990414	905	905	905	905	0
221	20241108	161900	18990414	905	905	905	905	0
222	20241108	161800	18990414	905	905	905	905	0
223	20241108	161700	18990414	905	905	905	905	0
224	20241108	161600	18990414	905	905	905	905	0
225	20241108	161500	18990414	905	905	905	905	0
226	20241108	161400	18990414	905	905	905	905	0
227	20241108	161300	18990414	905	905	905	905	0
228	20241108	161200	18990414	905	905	905	905	0
229	20241108	161100	18990414	905	905	905	905	0
230	20241108	161000	18990414	905	905	905	905	0
231	20241108	160900	18990414	905	905	905	905	0
232	20241108	160800	18990414	905	905	905	905	0
233	20241108	160700	18990414	905	905	905	905	0
234	20241108	160600	18990414	905	905	905	905	0
235	20241108	160500	18990414	905	905	905	905	0
236	20241108	160400	18990414	905	905	905	905	0
237	20241108	160300	18990414	905	905	905	905	0
238	20241108	160200	18990414	905	905	905	905	0
239	20241108	160100	18990414	905	905	905	905	0
240	20241108	160000	18990414	905	905	905	905	0
241	20241108	155900	18990414	905	905	905	905	0
242	20241108	155800	18990414	905	905	905	905	1827
243	20241108	155700	18990414	905	905	905	905	0
244	20241108	155600	18990414	905	905	905	905	0
245	20241108	155500	18990414	905	905	905	905	0
246	20241108	155400	18990414	905	905	905	905	0
247	20241108	155300	18990414	905	905	905	905	0
248	20241108	155200	18990414	905	905	905	905	0
249	20241108	155100	18990414	905	905	905	905	0
250	20241108	155000	18990414	905	905	905	905	0
251	20241108	154900	18990414	905	905	905	905	0
252	20241108	154800	18990414	905	905	905	905	0
253	20241108	154700	18990414	905	905	905	905	0
254	20241108	154600	18990414	905	905	905	905	0
255	20241108	154500	18990414	905	905	905	905	0
256	20241108	154400	18990414	905	905	905	905	0
257	20241108	154300	18990414	905	905	905	905	0
258	20241108	154200	18990414	905	905	905	905	0
259	20241108	154100	18990414	905	905	905	905	0
260	20241108	154000	18990414	905	905	905	905	0
261	20241108	153900	18990414	905	905	905	905	0
262	20241108	153800	18990414	905	905	905	905	0
263	20241108	153700	18990414	905	905	905	905	0
264	20241108	153600	18990414	905	905	905	905	0
265	20241108	153500	18990414	905	905	905	905	0
266	20241108	153400	18990414	905	905	905	905	0
267	20241108	153300	18990414	905	905	905	905	0
268	20241108	153200	18990414	905	905	905	905	0
269	20241108	153100	18990414	905	905	905	905	0
270	20241108	153000	18990414	905	905	905	905	1827
271	20241108	152900	17336979	905	905	905	905	0
272	20241108	152800	17336979	905	905	905	905	0
273	20241108	152700	17336979	905	905	905	905	0
274	20241108	152600	17336979	905	905	905	905	0
275	20241108	152500	17336979	905	905	905	905	0
276	20241108	152400	17336979	905	905	905	905	0
277	20241108	152300	17336979	905	905	905	905	0
278	20241108	152200	17336979	905	905	905	905	0
279	20241108	152100	17336979	905	905	905	905	0
280	20241108	152000	17336979	905	905	905	905	0
281	20241108	151900	17336979	905	905	905	905	1
282	20241108	151800	17336074	905	905	905	905	0
283	20241108	151700	17336074	905	905	905	905	28
284	20241108	151600	17310734	899	899	899	899	832
285	20241108	151500	16562766	899	899	899	899	0
286	20241108	151400	16562766	899	898	899	898	88
287	20241108	151300	16483741	899	899	899	899	0
288	20241108	151200	16483741	899	899	899	899	0
289	20241108	151100	16483741	899	899	899	899	1328
290	20241108	151000	15289869	905	905	905	905	0
291	20241108	150900	15289869	905	905	905	905	0
292	20241108	150800	15289869	905	905	905	905	1
293	20241108	150700	15288964	901	901	901	901	0
294	20241108	150600	15288964	901	901	901	901	158
295	20241108	150500	15146606	901	901	901	901	1
296	20241108	150400	15145705	900	900	900	900	570
297	20241108	150300	14632705	900	900	900	900	231
298	20241108	150200	14424805	901	901	901	901	578
299	20241108	150100	13904027	904	904	904	904	0
300	20241108	150000	13904027	904	904	904	904	0
301	20241108	145900	13904027	904	904	904	904	0
302	20241108	145800	13904027	904	902	904	902	503
303	20241108	145700	13450317	902	902	902	902	0
304	20241108	145600	13450317	902	902	902	902	0
305	20241108	145500	13450317	902	902	902	902	0
306	20241108	145400	13450317	902	902	902	902	0
307	20241108	145300	13450317	902	902	902	902	1
308	20241108	145200	13449415	900	900	900	900	300
309	20241108	145100	13179415	902	902	902	902	2
310	20241108	145000	13177611	901	901	901	901	0
311	20241108	144900	13177611	901	901	901	901	0
312	20241108	144800	13177611	901	901	901	901	0
313	20241108	144700	13177611	901	901	901	901	2
314	20241108	144600	13175809	902	902	902	902	11
315	20241108	144500	13165887	902	902	902	902	0
316	20241108	144400	13165887	902	902	902	902	0
317	20241108	144300	13165887	902	902	902	902	0
318	20241108	144200	13165887	902	902	902	902	0
319	20241108	144100	13165887	902	902	902	902	0
320	20241108	144000	13165887	902	902	902	902	0
321	20241108	143900	13165887	902	902	902	902	0
322	20241108	143800	13165887	902	902	902	902	0
323	20241108	143700	13165887	902	902	902	902	0
324	20241108	143600	13165887	902	902	902	902	0
325	20241108	143500	13165887	902	902	902	902	0
326	20241108	143400	13165887	902	902	902	902	100
327	20241108	143300	13075687	902	902	902	902	22
328	20241108	143200	13055843	902	902	902	902	0
329	20241108	143100	13055843	902	902	902	902	0
330	20241108	143000	13055843	902	902	902	902	0
331	20241108	142900	13055843	902	902	902	902	0
332	20241108	142800	13055843	902	902	902	902	0
333	20241108	142700	13055843	902	902	902	902	0
334	20241108	142600	13055843	902	902	902	902	0
335	20241108	142500	13055843	902	900	902	900	1026
336	20241108	142400	12132391	904	904	904	904	0
337	20241108	142300	12132391	904	904	904	904	0
338	20241108	142200	12132391	904	904	904	904	0
339	20241108	142100	12132391	904	904	904	904	0
340	20241108	142000	12132391	904	904	904	904	0
341	20241108	141900	12132391	904	904	904	904	0
342	20241108	141800	12132391	904	903	904	903	60
343	20241108	141700	12078161	901	901	901	900	3585
344	20241108	141600	8850584	905	905	905	905	0
345	20241108	141500	8850584	905	905	905	905	0
346	20241108	141400	8850584	905	905	905	905	0
347	20241108	141300	8850584	905	905	905	905	0
348	20241108	141200	8850584	905	905	905	905	0
349	20241108	141100	8850584	905	905	905	905	0
350	20241108	141000	8850584	905	905	905	905	0
351	20241108	140900	8850584	905	905	905	905	0
352	20241108	140800	8850584	905	905	905	905	0
353	20241108	140700	8850584	905	905	905	905	0
354	20241108	140600	8850584	905	905	905	905	0
355	20241108	140500	8850584	905	905	905	905	0
356	20241108	140400	8850584	905	905	905	905	0
357	20241108	140300	8850584	905	905	905	905	4
358	20241108	140200	8846964	901	901	901	901	0
359	20241108	140100	8846964	901	901	901	901	0
360	20241108	140000	8846964	901	901	901	901	0
361	20241108	135900	8846964	901	901	901	901	2
362	20241108	135800	8845162	905	905	905	905	22
363	20241108	135700	8825252	901	901	901	901	20
364	20241108	135600	8807232	905	905	905	905	0
365	20241108	135500	8807232	905	905	905	905	0
366	20241108	135400	8807232	905	905	905	905	0
367	20241108	135300	8807232	905	905	905	905	0
368	20241108	135200	8807232	905	905	905	905	0
369	20241108	135100	8807232	905	905	905	905	0
370	20241108	135000	8807232	905	905	905	905	0
371	20241108	134900	8807232	905	905	905	905	0
372	20241108	134800	8807232	905	905	905	905	0
373	20241108	134700	8807232	905	905	905	905	0
374	20241108	134600	8807232	905	905	905	905	0
375	20241108	134500	8807232	905	905	905	905	0
376	20241108	134400	8807232	905	905	905	905	0
377	20241108	134300	8807232	905	905	905	905	0
378	20241108	134200	8807232	905	905	905	905	0
379	20241108	134100	8807232	905	905	905	905	0
380	20241108	134000	8807232	905	905	905	905	0
381	20241108	133900	8807232	905	905	905	905	0
382	20241108	133800	8807232	905	905	905	905	0
383	20241108	133700	8807232	905	903	905	903	74
384	20241108	133600	8740317	903	903	903	903	0
385	20241108	133500	8740317	903	903	903	903	0
386	20241108	133400	8740317	903	903	903	903	100
387	20241108	133300	8650017	903	902	903	902	20
388	20241108	133200	8631967	901	901	901	901	0
389	20241108	133100	8631967	901	901	901	901	0
390	20241108	133000	8631967	901	901	901	901	0
391	20241108	132900	8631967	901	902	902	901	11
392	20241108	132800	8622046	905	905	905	905	0
393	20241108	132700	8622046	905	905	905	905	0
394	20241108	132600	8622046	905	905	905	905	0
395	20241108	132500	8622046	905	905	905	905	0
396	20241108	132400	8622046	905	905	905	905	0
397	20241108	132300	8622046	905	905	905	905	0
398	20241108	132200	8622046	905	905	905	905	0
399	20241108	132100	8622046	905	905	905	905	0
400	20241108	132000	8622046	905	905	905	905	0
401	20241108	131900	8622046	905	905	905	905	0
402	20241108	131800	8622046	905	905	905	905	60
403	20241108	131700	8567746	905	905	905	905	0
404	20241108	131600	8567746	905	905	905	905	0
405	20241108	131500	8567746	905	905	905	905	0
406	20241108	131400	8567746	905	905	905	905	0
407	20241108	131300	8567746	905	905	905	905	0
408	20241108	131200	8567746	905	905	905	905	0
409	20241108	131100	8567746	905	905	905	905	0
410	20241108	131000	8567746	905	905	905	905	10
411	20241108	130900	8558696	901	901	901	901	0
412	20241108	130800	8558696	901	901	901	901	0
413	20241108	130700	8558696	901	901	901	901	0
414	20241108	130600	8558696	901	901	901	901	0
415	20241108	130500	8558696	901	901	901	901	0
416	20241108	130400	8558696	901	901	901	901	505
417	20241108	130300	8103691	902	902	902	902	0
418	20241108	130200	8103691	902	902	902	902	754
419	20241108	130100	7423583	905	905	905	905	0
420	20241108	130000	7423583	905	905	905	905	0
421	20241108	125900	7423583	905	905	905	905	0
422	20241108	125800	7423583	905	905	905	905	0
423	20241108	125700	7423583	905	905	905	905	0
424	20241108	125600	7423583	905	905	905	905	0
425	20241108	125500	7423583	905	905	905	905	1
426	20241108	125400	7422678	905	905	905	905	0
427	20241108	125300	7422678	905	905	905	905	0
428	20241108	125200	7422678	905	905	905	905	10
429	20241108	125100	7413628	905	905	905	905	0
430	20241108	125000	7413628	905	905	905	905	0
431	20241108	124900	7413628	905	905	905	905	0
432	20241108	124800	7413628	905	905	905	905	1
433	20241108	124700	7412723	905	905	905	905	0
434	20241108	124600	7412723	905	905	905	905	100
435	20241108	124500	7322223	905	905	905	905	0
436	20241108	124400	7322223	905	905	905	905	0
437	20241108	124300	7322223	905	905	905	905	0
438	20241108	124200	7322223	905	905	905	905	0
439	20241108	124100	7322223	905	905	905	905	0
440	20241108	124000	7322223	905	905	905	905	0
441	20241108	123900	7322223	905	905	905	905	0
442	20241108	123800	7322223	905	905	905	905	0
443	20241108	123700	7322223	905	905	905	905	0
444	20241108	123600	7322223	905	905	905	905	0
445	20241108	123500	7322223	905	905	905	905	0
446	20241108	123400	7322223	905	902	905	902	160
447	20241108	123300	7177813	905	905	905	905	0
448	20241108	123200	7177813	905	905	905	905	0
449	20241108	123100	7177813	905	905	905	905	1
450	20241108	123000	7176908	905	905	905	905	0
451	20241108	122900	7176908	905	905	905	905	0
452	20241108	122800	7176908	905	905	905	905	0
453	20241108	122700	7176908	905	905	905	905	0
454	20241108	122600	7176908	905	905	905	905	0
455	20241108	122500	7176908	905	905	905	905	0
456	20241108	122400	7176908	905	905	905	905	0
457	20241108	122300	7176908	905	905	905	905	0
458	20241108	122200	7176908	905	905	905	905	0
459	20241108	122100	7176908	905	905	905	905	0
460	20241108	122000	7176908	905	905	905	905	0
461	20241108	121900	7176908	905	905	905	905	0
462	20241108	121800	7176908	905	904	905	904	46
463	20241108	121700	7135323	905	905	905	905	0
464	20241108	121600	7135323	905	905	905	905	0
465	20241108	121500	7135323	905	905	905	905	0
466	20241108	121400	7135323	905	905	905	905	0
467	20241108	121300	7135323	905	905	905	905	0
468	20241108	121200	7135323	905	905	905	905	0
469	20241108	121100	7135323	905	905	905	905	0
470	20241108	121000	7135323	905	905	905	905	0
471	20241108	120900	7135323	905	905	905	905	0
472	20241108	120800	7135323	905	905	905	905	0
473	20241108	120700	7135323	905	905	905	905	0
474	20241108	120600	7135323	905	905	905	905	0
475	20241108	120500	7135323	905	905	905	905	0
476	20241108	120400	7135323	905	905	905	905	0
477	20241108	120300	7135323	905	905	905	905	0
478	20241108	120200	7135323	905	905	905	905	0
479	20241108	120100	7135323	905	905	905	905	0
480	20241108	120000	7135323	905	905	905	905	0
481	20241108	115900	7135323	905	905	905	905	0
482	20241108	115800	7135323	905	905	905	905	0
483	20241108	115700	7135323	905	905	905	905	0
484	20241108	115600	7135323	905	905	905	905	0
485	20241108	115500	7135323	905	905	905	905	0
486	20241108	115400	7135323	905	905	905	905	0
487	20241108	115300	7135323	905	905	905	905	0
488	20241108	115200	7135323	905	905	905	905	0
489	20241108	115100	7135323	905	905	905	905	0
490	20241108	115000	7135323	905	905	905	905	0
491	20241108	114900	7135323	905	905	905	905	0
492	20241108	114800	7135323	905	905	905	905	0
493	20241108	114700	7135323	905	905	905	905	0
494	20241108	114600	7135323	905	905	905	905	0
495	20241108	114500	7135323	905	905	905	905	0
496	20241108	114400	7135323	905	905	905	905	0
497	20241108	114300	7135323	905	905	905	905	0
498	20241108	114200	7135323	905	905	905	905	0
499	20241108	114100	7135323	905	905	905	905	1
500	20241108	114000	7134418	905	905	905	905	0
501	20241108	113900	7134418	905	905	905	905	0
502	20241108	113800	7134418	905	905	905	905	0
503	20241108	113700	7134418	905	905	905	905	300
504	20241108	113600	6862918	905	905	905	905	0
505	20241108	113500	6862918	905	905	905	905	0
506	20241108	113400	6862918	905	905	905	905	0
507	20241108	113300	6862918	905	905	905	905	0
508	20241108	113200	6862918	905	905	905	905	0
509	20241108	113100	6862918	905	905	905	905	0
510	20241108	113000	6862918	905	905	905	905	0
511	20241108	112900	6862918	905	905	905	905	0
512	20241108	112800	6862918	905	905	905	905	0
513	20241108	112700	6862918	905	905	905	905	0
514	20241108	112600	6862918	905	905	905	905	0
515	20241108	112500	6862918	905	905	905	905	1
516	20241108	112400	6862013	903	903	903	903	19
517	20241108	112300	6844856	906	906	906	906	0
518	20241108	112200	6844856	906	906	906	906	0
519	20241108	112100	6844856	906	906	906	906	0
520	20241108	112000	6844856	906	906	906	906	0
521	20241108	111900	6844856	906	906	906	906	0
522	20241108	111800	6844856	906	906	906	906	0
523	20241108	111700	6844856	906	906	906	906	1
524	20241108	111600	6843950	904	904	904	904	30
525	20241108	111500	6816830	906	906	906	906	0
526	20241108	111400	6816830	906	906	906	906	0
527	20241108	111300	6816830	906	906	906	906	0
528	20241108	111200	6816830	906	903	906	903	166
529	20241108	111100	6666437	906	906	906	906	0
530	20241108	111000	6666437	906	906	906	906	0
531	20241108	110900	6666437	906	906	906	906	0
532	20241108	110800	6666437	906	906	906	906	0
533	20241108	110700	6666437	906	906	906	906	0
534	20241108	110600	6666437	906	906	906	906	0
535	20241108	110500	6666437	906	906	906	906	0
536	20241108	110400	6666437	906	906	906	906	0
537	20241108	110300	6666437	906	906	906	906	0
538	20241108	110200	6666437	906	906	906	906	0
539	20241108	110100	6666437	906	906	906	906	100
540	20241108	110000	6575837	906	906	906	906	0
541	20241108	105900	6575837	906	906	906	906	19
542	20241108	105800	6558623	906	906	906	906	0
543	20241108	105700	6558623	906	906	906	906	0
544	20241108	105600	6558623	906	906	906	906	0
545	20241108	105500	6558623	906	906	906	906	0
546	20241108	105400	6558623	906	906	906	906	0
547	20241108	105300	6558623	906	906	906	906	0
548	20241108	105200	6558623	906	906	906	906	0
549	20241108	105100	6558623	906	906	906	906	0
550	20241108	105000	6558623	906	906	906	906	0
551	20241108	104900	6558623	906	906	906	906	0
552	20241108	104800	6558623	906	906	906	906	0
553	20241108	104700	6558623	906	906	906	906	0
554	20241108	104600	6558623	906	906	906	906	2
555	20241108	104500	6556811	907	907	907	907	0
556	20241108	104400	6556811	907	907	907	907	0
557	20241108	104300	6556811	907	907	907	907	0
558	20241108	104200	6556811	907	907	907	907	0
559	20241108	104100	6556811	907	907	907	907	0
560	20241108	104000	6556811	907	907	907	907	0
561	20241108	103900	6556811	907	907	907	907	0
562	20241108	103800	6556811	907	907	907	907	1
563	20241108	103700	6555904	907	905	907	905	238
564	20241108	103600	6340486	906	906	906	906	0
565	20241108	103500	6340486	906	906	906	906	0
566	20241108	103400	6340486	906	906	906	906	0
567	20241108	103300	6340486	906	906	906	906	0
568	20241108	103200	6340486	906	906	906	906	0
569	20241108	103100	6340486	906	906	906	906	12
570	20241108	103000	6329614	903	905	905	903	2
571	20241108	102900	6327806	906	906	906	906	0
572	20241108	102800	6327806	906	906	906	906	1
573	20241108	102700	6326900	906	906	906	906	0
574	20241108	102600	6326900	906	906	906	906	1
575	20241108	102500	6325994	907	907	907	907	0
576	20241108	102400	6325994	907	907	907	907	0
577	20241108	102300	6325994	907	907	907	907	1
578	20241108	102200	6325087	907	907	907	907	0
579	20241108	102100	6325087	907	907	907	907	0
580	20241108	102000	6325087	907	907	907	907	0
581	20241108	101900	6325087	907	907	907	907	1
582	20241108	101800	6324180	907	907	907	907	0
583	20241108	101700	6324180	907	907	907	907	1
584	20241108	101600	6323273	907	907	907	907	0
585	20241108	101500	6323273	907	907	907	907	1
586	20241108	101400	6322366	907	907	907	907	0
587	20241108	101300	6322366	907	907	907	907	0
588	20241108	101200	6322366	907	907	907	907	0
589	20241108	101100	6322366	907	907	907	907	0
590	20241108	101000	6322366	907	907	907	907	0
591	20241108	100900	6322366	907	905	907	904	5
592	20241108	100800	6317839	905	906	906	904	10
593	20241108	100700	6308790	907	907	907	907	1
594	20241108	100600	6307883	907	907	907	907	10
595	20241108	100500	6298813	907	907	907	907	1
596	20241108	100400	6297906	907	907	907	907	0
597	20241108	100300	6297906	907	907	907	907	1
598	20241108	100200	6296999	907	907	907	907	0
599	20241108	100100	6296999	907	907	907	907	2
600	20241108	100000	6295185	907	907	907	907	0
601	20241108	095900	6295185	907	907	907	907	0
602	20241108	095800	6295185	907	907	907	907	0
603	20241108	095700	6295185	907	907	907	907	0
604	20241108	095600	6295185	907	907	907	907	1
605	20241108	095500	6294278	907	906	907	906	35
606	20241108	095400	6262549	905	897	905	897	380
607	20241108	095300	5920409	905	905	905	905	0
608	20241108	095200	5920409	905	905	905	905	130
609	20241108	095100	5802759	905	905	905	905	1
610	20241108	095000	5801854	905	905	905	905	0
611	20241108	094900	5801854	905	905	905	905	0
612	20241108	094800	5801854	905	905	905	905	2
613	20241108	094700	5800044	905	905	905	905	0
614	20241108	094600	5800044	905	905	905	905	0
615	20241108	094500	5800044	905	905	905	889	337
616	20241108	094400	5498841	901	902	902	901	50
617	20241108	094300	5453761	906	906	906	906	0
618	20241108	094200	5453761	906	906	906	906	12
619	20241108	094100	5442889	909	909	909	909	0
620	20241108	094000	5442889	909	909	909	909	0
621	20241108	093900	5442889	909	909	909	909	0
622	20241108	093800	5442889	909	906	909	880	3102
623	20241108	093700	2663633	909	909	909	909	0
624	20241108	093600	2663633	909	909	909	909	1
625	20241108	093500	2662724	909	909	909	909	10
626	20241108	093400	2653634	909	909	909	909	0
627	20241108	093300	2653634	909	909	909	909	98
628	20241108	093200	2564552	909	909	909	909	19
629	20241108	093100	2547281	909	909	909	909	1
630	20241108	093000	2546372	909	909	909	909	0
631	20241108	092900	2546372	909	909	909	909	17
632	20241108	092800	2530919	909	909	909	909	24
633	20241108	092700	2509103	909	907	909	907	25
634	20241108	092600	2486400	907	907	909	907	33
635	20241108	092500	2456445	907	906	909	902	571
636	20241108	092400	1940176	910	907	910	907	77
637	20241108	092300	1870256	905	910	910	905	510
638	20241108	092200	1407772	908	908	910	908	33
639	20241108	092100	1377788	910	910	910	910	10
640	20241108	092000	1368688	910	910	910	910	15
641	20241108	091900	1355038	910	908	910	908	55
642	20241108	091800	1305043	907	909	910	907	248
643	20241108	091700	1079969	908	908	908	908	2
644	20241108	091600	1078153	910	910	910	910	1
645	20241108	091500	1077243	911	911	911	911	0
646	20241108	091400	1077243	911	911	911	911	11
647	20241108	091300	1067222	911	911	911	911	0
648	20241108	091200	1067222	911	908	911	908	345
649	20241108	091100	753917	911	911	911	911	0
650	20241108	091000	753917	911	911	911	911	31
651	20241108	090900	725676	911	910	911	910	68
652	20241108	090800	663775	910	910	910	910	33
653	20241108	090700	633745	913	910	913	910	180
654	20241108	090600	469906	907	909	910	907	226
655	20241108	090500	264458	909	909	909	909	150
656	20241108	090400	128108	909	909	909	909	20
657	20241108	090300	109928	909	909	909	909	0
658	20241108	090200	109928	909	905	909	905	50
659	20241108	090100	64590	909	909	909	909	20
660	20241108	090000	46410	910	910	910	910	51