KissMeData/088800/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	195600	179953855	960	960	960	960	4002
3	20241104	195500	179953855	960	960	960	960	0
4	20241104	195400	179953855	960	960	960	960	0
5	20241104	195300	179953855	960	960	960	960	0
6	20241104	195200	179953855	960	960	960	960	0
7	20241104	195100	179953855	960	960	960	960	0
8	20241104	195000	179953855	960	960	960	960	0
9	20241104	194900	179953855	960	960	960	960	0
10	20241104	194800	179953855	960	960	960	960	0
11	20241104	194700	179953855	960	960	960	960	0
12	20241104	194600	179953855	960	960	960	960	0
13	20241104	194500	179953855	960	960	960	960	0
14	20241104	194400	179953855	960	960	960	960	0
15	20241104	194300	179953855	960	960	960	960	0
16	20241104	194200	179953855	960	960	960	960	0
17	20241104	194100	179953855	960	960	960	960	0
18	20241104	194000	179953855	960	960	960	960	0
19	20241104	193900	179953855	960	960	960	960	0
20	20241104	193800	179953855	960	960	960	960	0
21	20241104	193700	179953855	960	960	960	960	0
22	20241104	193600	179953855	960	960	960	960	0
23	20241104	193500	179953855	960	960	960	960	0
24	20241104	193400	179953855	960	960	960	960	0
25	20241104	193300	179953855	960	960	960	960	0
26	20241104	193200	179953855	960	960	960	960	0
27	20241104	193100	179953855	960	960	960	960	0
28	20241104	193000	179953855	960	960	960	960	0
29	20241104	192900	179953855	960	960	960	960	0
30	20241104	192800	179953855	960	960	960	960	0
31	20241104	192700	179953855	960	960	960	960	0
32	20241104	192600	179953855	960	960	960	960	4002
33	20241104	192500	179953855	960	960	960	960	0
34	20241104	192400	179953855	960	960	960	960	0
35	20241104	192300	179953855	960	960	960	960	0
36	20241104	192200	179953855	960	960	960	960	0
37	20241104	192100	179953855	960	960	960	960	0
38	20241104	192000	179953855	960	960	960	960	0
39	20241104	191900	179953855	960	960	960	960	0
40	20241104	191800	179953855	960	960	960	960	0
41	20241104	191700	179953855	960	960	960	960	0
42	20241104	191600	179953855	960	960	960	960	0
43	20241104	191500	179953855	960	960	960	960	0
44	20241104	191400	179953855	960	960	960	960	0
45	20241104	191300	179953855	960	960	960	960	0
46	20241104	191200	179953855	960	960	960	960	0
47	20241104	191100	179953855	960	960	960	960	0
48	20241104	191000	179953855	960	960	960	960	0
49	20241104	190900	179953855	960	960	960	960	0
50	20241104	190800	179953855	960	960	960	960	0
51	20241104	190700	179953855	960	960	960	960	0
52	20241104	190600	179953855	960	960	960	960	0
53	20241104	190500	179953855	960	960	960	960	0
54	20241104	190400	179953855	960	960	960	960	0
55	20241104	190300	179953855	960	960	960	960	0
56	20241104	190200	179953855	960	960	960	960	0
57	20241104	190100	179953855	960	960	960	960	0
58	20241104	190000	179953855	960	960	960	960	0
59	20241104	185900	179953855	960	960	960	960	0
60	20241104	185800	179953855	960	960	960	960	0
61	20241104	185700	179953855	960	960	960	960	0
62	20241104	185600	179953855	960	960	960	960	4002
63	20241104	185500	179953855	960	960	960	960	0
64	20241104	185400	179953855	960	960	960	960	0
65	20241104	185300	179953855	960	960	960	960	0
66	20241104	185200	179953855	960	960	960	960	0
67	20241104	185100	179953855	960	960	960	960	0
68	20241104	185000	179953855	960	960	960	960	0
69	20241104	184900	179953855	960	960	960	960	0
70	20241104	184800	179953855	960	960	960	960	0
71	20241104	184700	179953855	960	960	960	960	0
72	20241104	184600	179953855	960	960	960	960	0
73	20241104	184500	179953855	960	960	960	960	0
74	20241104	184400	179953855	960	960	960	960	0
75	20241104	184300	179953855	960	960	960	960	0
76	20241104	184200	179953855	960	960	960	960	0
77	20241104	184100	179953855	960	960	960	960	0
78	20241104	184000	179953855	960	960	960	960	0
79	20241104	183900	179953855	960	960	960	960	0
80	20241104	183800	179953855	960	960	960	960	0
81	20241104	183700	179953855	960	960	960	960	0
82	20241104	183600	179953855	960	960	960	960	0
83	20241104	183500	179953855	960	960	960	960	0
84	20241104	183400	179953855	960	960	960	960	0
85	20241104	183300	179953855	960	960	960	960	0
86	20241104	183200	179953855	960	960	960	960	0
87	20241104	183100	179953855	960	960	960	960	0
88	20241104	183000	179953855	960	960	960	960	0
89	20241104	182900	179953855	960	960	960	960	0
90	20241104	182800	179953855	960	960	960	960	0
91	20241104	182700	179953855	960	960	960	960	0
92	20241104	182600	179953855	960	960	960	960	4002
93	20241104	182500	179953855	960	960	960	960	0
94	20241104	182400	179953855	960	960	960	960	0
95	20241104	182300	179953855	960	960	960	960	0
96	20241104	182200	179953855	960	960	960	960	0
97	20241104	182100	179953855	960	960	960	960	0
98	20241104	182000	179953855	960	960	960	960	0
99	20241104	181900	179953855	960	960	960	960	0
100	20241104	181800	179953855	960	960	960	960	0
101	20241104	181700	179953855	960	960	960	960	0
102	20241104	181600	179953855	960	960	960	960	0
103	20241104	181500	179953855	960	960	960	960	0
104	20241104	181400	179953855	960	960	960	960	0
105	20241104	181300	179953855	960	960	960	960	0
106	20241104	181200	179953855	960	960	960	960	0
107	20241104	181100	179953855	960	960	960	960	0
108	20241104	181000	179953855	960	960	960	960	0
109	20241104	180900	179953855	960	960	960	960	0
110	20241104	180800	179953855	960	960	960	960	0
111	20241104	180700	179953855	960	960	960	960	0
112	20241104	180600	179953855	960	960	960	960	0
113	20241104	180500	179953855	960	960	960	960	0
114	20241104	180400	179953855	960	960	960	960	0
115	20241104	180300	179953855	960	960	960	960	0
116	20241104	180200	179953855	960	960	960	960	0
117	20241104	180100	179953855	960	960	960	960	0
118	20241104	180000	179953855	960	960	960	960	0
119	20241104	175900	179953855	960	960	960	960	0
120	20241104	175800	179953855	960	960	960	960	0
121	20241104	175700	179953855	960	960	960	960	0
122	20241104	175600	179953855	960	960	960	960	4002
123	20241104	175500	179953855	960	960	960	960	0
124	20241104	175400	179953855	960	960	960	960	0
125	20241104	175300	179953855	960	960	960	960	0
126	20241104	175200	179953855	960	960	960	960	0
127	20241104	175100	179953855	960	960	960	960	0
128	20241104	175000	179953855	960	960	960	960	0
129	20241104	174900	179953855	960	960	960	960	0
130	20241104	174800	179953855	960	960	960	960	0
131	20241104	174700	179953855	960	960	960	960	0
132	20241104	174600	179953855	960	960	960	960	0
133	20241104	174500	179953855	960	960	960	960	0
134	20241104	174400	179953855	960	960	960	960	0
135	20241104	174300	179953855	960	960	960	960	0
136	20241104	174200	179953855	960	960	960	960	0
137	20241104	174100	179953855	960	960	960	960	0
138	20241104	174000	179953855	960	960	960	960	0
139	20241104	173900	179953855	960	960	960	960	0
140	20241104	173800	179953855	960	960	960	960	0
141	20241104	173700	179953855	960	960	960	960	0
142	20241104	173600	179953855	960	960	960	960	0
143	20241104	173500	179953855	960	960	960	960	0
144	20241104	173400	179953855	960	960	960	960	0
145	20241104	173300	179953855	960	960	960	960	0
146	20241104	173200	179953855	960	960	960	960	0
147	20241104	173100	179953855	960	960	960	960	0
148	20241104	173000	179953855	960	960	960	960	0
149	20241104	172900	179953855	960	960	960	960	0
150	20241104	172800	179953855	960	960	960	960	0
151	20241104	172700	179953855	960	960	960	960	0
152	20241104	172600	179953855	960	960	960	960	4002
153	20241104	172500	179953855	960	960	960	960	0
154	20241104	172400	179953855	960	960	960	960	0
155	20241104	172300	179953855	960	960	960	960	0
156	20241104	172200	179953855	960	960	960	960	0
157	20241104	172100	179953855	960	960	960	960	0
158	20241104	172000	179953855	960	960	960	960	0
159	20241104	171900	179953855	960	960	960	960	0
160	20241104	171800	179953855	960	960	960	960	0
161	20241104	171700	179953855	960	960	960	960	0
162	20241104	171600	179953855	960	960	960	960	0
163	20241104	171500	179953855	960	960	960	960	0
164	20241104	171400	179953855	960	960	960	960	0
165	20241104	171300	179953855	960	960	960	960	0
166	20241104	171200	179953855	960	960	960	960	0
167	20241104	171100	179953855	960	960	960	960	0
168	20241104	171000	179953855	960	960	960	960	0
169	20241104	170900	179953855	960	960	960	960	0
170	20241104	170800	179953855	960	960	960	960	0
171	20241104	170700	179953855	960	960	960	960	0
172	20241104	170600	179953855	960	960	960	960	0
173	20241104	170500	179953855	960	960	960	960	0
174	20241104	170400	179953855	960	960	960	960	0
175	20241104	170300	179953855	960	960	960	960	0
176	20241104	170200	179953855	960	960	960	960	0
177	20241104	170100	179953855	960	960	960	960	0
178	20241104	170000	179953855	960	960	960	960	0
179	20241104	165900	179953855	960	960	960	960	0
180	20241104	165800	179953855	960	960	960	960	0
181	20241104	165700	179953855	960	960	960	960	0
182	20241104	165600	179953855	960	960	960	960	4002
183	20241104	165500	179953855	960	960	960	960	0
184	20241104	165400	179953855	960	960	960	960	0
185	20241104	165300	179953855	960	960	960	960	0
186	20241104	165200	179953855	960	960	960	960	0
187	20241104	165100	179953855	960	960	960	960	0
188	20241104	165000	179953855	960	960	960	960	0
189	20241104	164900	179953855	960	960	960	960	0
190	20241104	164800	179953855	960	960	960	960	0
191	20241104	164700	179953855	960	960	960	960	0
192	20241104	164600	179953855	960	960	960	960	0
193	20241104	164500	179953855	960	960	960	960	0
194	20241104	164400	179953855	960	960	960	960	0
195	20241104	164300	179953855	960	960	960	960	0
196	20241104	164200	179953855	960	960	960	960	0
197	20241104	164100	179953855	960	960	960	960	0
198	20241104	164000	179953855	960	960	960	960	0
199	20241104	163900	179953855	960	960	960	960	0
200	20241104	163800	179953855	960	960	960	960	0
201	20241104	163700	179953855	960	960	960	960	0
202	20241104	163600	179953855	960	960	960	960	0
203	20241104	163500	179953855	960	960	960	960	0
204	20241104	163400	179953855	960	960	960	960	0
205	20241104	163300	179953855	960	960	960	960	0
206	20241104	163200	179953855	960	960	960	960	0
207	20241104	163100	179953855	960	960	960	960	0
208	20241104	163000	179953855	960	960	960	960	0
209	20241104	162900	179953855	960	960	960	960	0
210	20241104	162800	179953855	960	960	960	960	0
211	20241104	162700	179953855	960	960	960	960	0
212	20241104	162600	179953855	960	960	960	960	4002
213	20241104	162500	179953855	960	960	960	960	0
214	20241104	162400	179953855	960	960	960	960	0
215	20241104	162300	179953855	960	960	960	960	0
216	20241104	162200	179953855	960	960	960	960	0
217	20241104	162100	179953855	960	960	960	960	0
218	20241104	162000	179953855	960	960	960	960	0
219	20241104	161900	179953855	960	960	960	960	0
220	20241104	161800	179953855	960	960	960	960	0
221	20241104	161700	179953855	960	960	960	960	0
222	20241104	161600	179953855	960	960	960	960	0
223	20241104	161500	179953855	960	960	960	960	0
224	20241104	161400	179953855	960	960	960	960	0
225	20241104	161300	179953855	960	960	960	960	0
226	20241104	161200	179953855	960	960	960	960	0
227	20241104	161100	179953855	960	960	960	960	0
228	20241104	161000	179953855	960	960	960	960	0
229	20241104	160900	179953855	960	960	960	960	0
230	20241104	160800	179953855	960	960	960	960	0
231	20241104	160700	179953855	960	960	960	960	0
232	20241104	160600	179953855	960	960	960	960	0
233	20241104	160500	179953855	960	960	960	960	0
234	20241104	160400	179953855	960	960	960	960	0
235	20241104	160300	179953855	960	960	960	960	0
236	20241104	160200	179953855	960	960	960	960	0
237	20241104	160100	179953855	960	960	960	960	0
238	20241104	160000	179953855	960	960	960	960	0
239	20241104	155900	179953855	960	960	960	960	0
240	20241104	155800	179953855	960	960	960	960	0
241	20241104	155700	179953855	960	960	960	960	0
242	20241104	155600	179953855	960	960	960	960	4002
243	20241104	155500	179953855	960	960	960	960	0
244	20241104	155400	179953855	960	960	960	960	0
245	20241104	155300	179953855	960	960	960	960	0
246	20241104	155200	179953855	960	960	960	960	0
247	20241104	155100	179953855	960	960	960	960	0
248	20241104	155000	179953855	960	960	960	960	0
249	20241104	154900	179953855	960	960	960	960	0
250	20241104	154800	179953855	960	960	960	960	0
251	20241104	154700	179953855	960	960	960	960	0
252	20241104	154600	179953855	960	960	960	960	0
253	20241104	154500	179953855	960	960	960	960	0
254	20241104	154400	179953855	960	960	960	960	0
255	20241104	154300	179953855	960	960	960	960	0
256	20241104	154200	179953855	960	960	960	960	0
257	20241104	154100	179953855	960	960	960	960	0
258	20241104	154000	179953855	960	960	960	960	0
259	20241104	153900	179953855	960	960	960	960	0
260	20241104	153800	179953855	960	960	960	960	0
261	20241104	153700	179953855	960	960	960	960	0
262	20241104	153600	179953855	960	960	960	960	0
263	20241104	153500	179953855	960	960	960	960	0
264	20241104	153400	179953855	960	960	960	960	0
265	20241104	153300	179953855	960	960	960	960	0
266	20241104	153200	179953855	960	960	960	960	0
267	20241104	153100	179953855	960	960	960	960	0
268	20241104	153000	179953855	960	960	960	960	4002
269	20241104	152900	176111935	960	960	960	960	0
270	20241104	152800	176111935	960	960	960	960	0
271	20241104	152700	176111935	960	960	960	960	0
272	20241104	152600	176111935	960	960	960	960	0
273	20241104	152500	176111935	960	960	960	960	0
274	20241104	152400	176111935	960	960	960	960	0
275	20241104	152300	176111935	960	960	960	960	0
276	20241104	152200	176111935	960	960	960	960	0
277	20241104	152100	176111935	960	960	960	960	0
278	20241104	152000	176111935	960	960	960	960	0
279	20241104	151900	176111935	960	960	960	960	300
280	20241104	151800	175823935	960	960	960	960	2
281	20241104	151700	175822015	960	957	960	957	44
282	20241104	151600	175779904	957	957	957	957	1
283	20241104	151500	175778947	957	957	957	957	1
284	20241104	151400	175777990	956	957	957	956	282
285	20241104	151300	175508196	956	957	957	956	228
286	20241104	151200	175290027	957	957	957	957	10
287	20241104	151100	175280457	957	958	958	957	1246
288	20241104	151000	174087797	958	958	958	958	152
289	20241104	150900	173942181	958	958	958	958	0
290	20241104	150800	173942181	958	958	958	958	2
291	20241104	150700	173940265	958	958	958	958	1
292	20241104	150600	173939307	960	960	960	960	1
293	20241104	150500	173938347	958	958	958	958	0
294	20241104	150400	173938347	958	958	958	958	0
295	20241104	150300	173938347	958	958	958	958	1
296	20241104	150200	173937389	958	958	958	958	0
297	20241104	150100	173937389	958	958	958	958	0
298	20241104	150000	173937389	958	960	960	958	1107
299	20241104	145900	172876669	958	958	958	958	0
300	20241104	145800	172876669	958	958	958	958	0
301	20241104	145700	172876669	958	958	958	958	52
302	20241104	145600	172826853	958	958	958	958	56
303	20241104	145500	172773205	958	958	958	958	1049
304	20241104	145400	171768263	957	957	957	957	0
305	20241104	145300	171768263	957	957	957	957	20
306	20241104	145200	171749123	958	958	958	958	0
307	20241104	145100	171749123	958	958	958	958	0
308	20241104	145000	171749123	958	958	958	958	1
309	20241104	144900	171748165	957	957	957	957	21
310	20241104	144800	171728068	958	958	958	958	0
311	20241104	144700	171728068	958	958	958	958	200
312	20241104	144600	171536468	958	958	958	958	252
313	20241104	144500	171295052	958	958	958	958	52
314	20241104	144400	171245236	958	958	958	958	25
315	20241104	144300	171221286	958	958	958	958	25
316	20241104	144200	171197336	958	958	958	958	200
317	20241104	144100	171005736	957	957	957	957	0
318	20241104	144000	171005736	957	957	957	957	0
319	20241104	143900	171005736	957	957	957	957	0
320	20241104	143800	171005736	957	957	957	957	0
321	20241104	143700	171005736	957	957	957	957	68
322	20241104	143600	170940660	957	957	957	957	0
323	20241104	143500	170940660	957	957	957	957	0
324	20241104	143400	170940660	957	957	957	957	0
325	20241104	143300	170940660	957	957	957	957	110
326	20241104	143200	170835390	958	958	958	958	0
327	20241104	143100	170835390	958	958	958	958	75
328	20241104	143000	170763540	958	958	958	958	11
329	20241104	142900	170753002	960	960	960	960	518
330	20241104	142800	170255722	960	960	960	960	0
331	20241104	142700	170255722	960	960	960	960	0
332	20241104	142600	170255722	960	960	960	960	0
333	20241104	142500	170255722	960	960	960	960	4
334	20241104	142400	170251882	960	959	960	959	11
335	20241104	142300	170241332	959	960	960	959	2659
336	20241104	142200	167689029	960	963	963	960	2163
337	20241104	142100	165609455	962	962	962	962	0
338	20241104	142000	165609455	962	963	963	962	121
339	20241104	141900	165492943	963	963	963	963	0
340	20241104	141800	165492943	963	963	963	963	0
341	20241104	141700	165492943	963	963	963	963	0
342	20241104	141600	165492943	963	963	963	963	0
343	20241104	141500	165492943	963	963	963	963	0
344	20241104	141400	165492943	963	964	964	963	210
345	20241104	141300	165290592	964	964	964	964	0
346	20241104	141200	165290592	964	964	964	964	20
347	20241104	141100	165271312	965	965	965	965	0
348	20241104	141000	165271312	965	965	965	965	0
349	20241104	140900	165271312	965	965	965	965	0
350	20241104	140800	165271312	965	965	965	965	175
351	20241104	140700	165102437	965	965	965	965	1560
352	20241104	140600	163597037	965	965	965	965	0
353	20241104	140500	163597037	965	966	966	965	21
354	20241104	140400	163576770	967	967	967	967	100
355	20241104	140300	163480070	965	965	965	965	0
356	20241104	140200	163480070	965	965	965	965	751
357	20241104	140100	162755355	965	965	965	965	290
358	20241104	140000	162475505	965	965	965	965	3061
359	20241104	135900	159521640	965	966	966	965	1312
360	20241104	135800	158254675	966	966	966	966	100
361	20241104	135700	158158075	966	966	966	966	400
362	20241104	135600	157771675	966	966	966	966	0
363	20241104	135500	157771675	966	966	966	966	0
364	20241104	135400	157771675	966	966	966	966	30
365	20241104	135300	157742695	966	966	966	966	403
366	20241104	135200	157353397	966	966	966	966	0
367	20241104	135100	157353397	966	966	966	966	0
368	20241104	135000	157353397	966	966	966	966	0
369	20241104	134900	157353397	966	966	966	966	418
370	20241104	134800	156949609	966	966	966	966	25
371	20241104	134700	156925459	965	965	965	965	0
372	20241104	134600	156925459	965	966	966	965	4052
373	20241104	134500	153014854	966	966	966	966	0
374	20241104	134400	153014854	966	966	966	966	10
375	20241104	134300	153005194	966	966	966	966	0
376	20241104	134200	153005194	966	966	966	966	10773
377	20241104	134100	142598476	967	967	967	967	1
378	20241104	134000	142597509	967	967	967	967	417
379	20241104	133900	142194270	967	967	967	967	0
380	20241104	133800	142194270	967	967	967	967	141
381	20241104	133700	142057923	970	970	970	970	0
382	20241104	133600	142057923	970	970	970	970	0
383	20241104	133500	142057923	970	970	970	970	9
384	20241104	133400	142049193	970	970	970	970	5
385	20241104	133300	142044343	970	970	970	970	0
386	20241104	133200	142044343	970	970	970	970	1
387	20241104	133100	142043373	970	970	970	970	0
388	20241104	133000	142043373	970	970	970	970	0
389	20241104	132900	142043373	970	970	970	970	0
390	20241104	132800	142043373	970	970	970	970	0
391	20241104	132700	142043373	970	970	970	970	0
392	20241104	132600	142043373	970	970	970	970	0
393	20241104	132500	142043373	970	970	970	970	1
394	20241104	132400	142042403	966	966	966	966	4
395	20241104	132300	142038539	970	970	970	970	100
396	20241104	132200	141941539	970	970	970	970	0
397	20241104	132100	141941539	970	970	970	970	1
398	20241104	132000	141940569	966	966	966	966	0
399	20241104	131900	141940569	966	966	966	966	0
400	20241104	131800	141940569	966	966	966	966	3
401	20241104	131700	141937671	966	966	966	966	0
402	20241104	131600	141937671	966	966	966	966	30
403	20241104	131500	141908691	966	966	966	966	0
404	20241104	131400	141908691	966	966	966	966	0
405	20241104	131300	141908691	966	966	966	966	0
406	20241104	131200	141908691	966	966	966	966	0
407	20241104	131100	141908691	966	966	966	966	0
408	20241104	131000	141908691	966	966	966	966	0
409	20241104	130900	141908691	966	967	967	966	530
410	20241104	130800	141396227	973	973	973	973	0
411	20241104	130700	141396227	973	973	973	973	0
412	20241104	130600	141396227	973	973	973	973	0
413	20241104	130500	141396227	973	967	973	967	6
414	20241104	130400	141390419	973	973	973	973	10
415	20241104	130300	141380689	973	973	973	973	0
416	20241104	130200	141380689	973	973	973	973	0
417	20241104	130100	141380689	973	973	973	973	0
418	20241104	130000	141380689	973	967	973	967	2
419	20241104	125900	141378749	972	972	972	972	446
420	20241104	125800	140945237	972	971	972	971	555
421	20241104	125700	140406331	971	971	971	971	8
422	20241104	125600	140398563	967	967	967	967	427
423	20241104	125500	139985654	967	967	967	967	0
424	20241104	125400	139985654	967	970	970	967	144
425	20241104	125300	139846385	971	971	971	971	0
426	20241104	125200	139846385	971	971	971	971	70
427	20241104	125100	139778415	970	970	970	970	0
428	20241104	125000	139778415	970	970	970	970	0
429	20241104	124900	139778415	970	970	970	970	27
430	20241104	124800	139752225	967	967	967	967	0
431	20241104	124700	139752225	967	969	969	967	8
432	20241104	124600	139744483	970	970	970	970	0
433	20241104	124500	139744483	970	970	970	970	2000
434	20241104	124400	137804483	970	970	970	970	0
435	20241104	124300	137804483	970	970	970	970	11
436	20241104	124200	137793813	970	970	970	970	0
437	20241104	124100	137793813	970	970	970	970	0
438	20241104	124000	137793813	970	970	970	970	54
439	20241104	123900	137741433	971	971	971	971	1
440	20241104	123800	137740462	970	970	970	970	200
441	20241104	123700	137546462	970	970	970	970	204
442	20241104	123600	137348582	970	970	970	970	0
443	20241104	123500	137348582	970	970	970	970	1
444	20241104	123400	137347612	966	966	966	966	0
445	20241104	123300	137347612	966	966	966	966	0
446	20241104	123200	137347612	966	970	970	966	167
447	20241104	123100	137185637	970	970	970	970	0
448	20241104	123000	137185637	970	970	970	970	950
449	20241104	122900	136264137	970	970	970	970	0
450	20241104	122800	136264137	970	971	971	970	409
451	20241104	122700	135867401	973	973	973	973	309
452	20241104	122600	135566744	973	973	973	973	0
453	20241104	122500	135566744	973	973	973	973	0
454	20241104	122400	135566744	973	973	973	973	0
455	20241104	122300	135566744	973	973	973	973	0
456	20241104	122200	135566744	973	971	973	971	1284
457	20241104	122100	134319778	970	970	970	970	1787
458	20241104	122000	132586388	966	966	966	966	0
459	20241104	121900	132586388	966	970	970	966	3
460	20241104	121800	132583482	966	966	966	966	0
461	20241104	121700	132583482	966	966	966	966	0
462	20241104	121600	132583482	966	966	966	966	0
463	20241104	121500	132583482	966	966	966	966	0
464	20241104	121400	132583482	966	966	966	966	0
465	20241104	121300	132583482	966	966	966	966	0
466	20241104	121200	132583482	966	966	966	966	0
467	20241104	121100	132583482	966	966	966	966	2
468	20241104	121000	132581550	965	965	965	965	0
469	20241104	120900	132581550	965	965	965	965	1
470	20241104	120800	132580585	966	966	966	966	0
471	20241104	120700	132580585	966	966	966	966	4
472	20241104	120600	132576721	966	966	966	966	1
473	20241104	120500	132575755	966	966	966	966	28
474	20241104	120400	132548707	970	970	970	970	0
475	20241104	120300	132548707	970	970	970	970	0
476	20241104	120200	132548707	970	970	970	970	0
477	20241104	120100	132548707	970	970	970	970	0
478	20241104	120000	132548707	970	970	970	970	33
479	20241104	115900	132516697	970	970	970	970	28
480	20241104	115800	132489537	970	970	970	970	0
481	20241104	115700	132489537	970	969	970	969	500
482	20241104	115600	132005017	969	969	969	969	0
483	20241104	115500	132005017	969	966	969	966	413
484	20241104	115400	131604823	969	969	969	969	0
485	20241104	115300	131604823	969	969	969	969	0
486	20241104	115200	131604823	969	969	969	969	5
487	20241104	115100	131599978	965	965	965	965	0
488	20241104	115000	131599978	965	965	965	965	0
489	20241104	114900	131599978	965	965	965	965	0
490	20241104	114800	131599978	965	965	965	965	0
491	20241104	114700	131599978	965	965	965	965	0
492	20241104	114600	131599978	965	965	965	965	0
493	20241104	114500	131599978	965	965	965	965	0
494	20241104	114400	131599978	965	965	965	965	40
495	20241104	114300	131561378	965	966	966	965	1519
496	20241104	114200	130095512	969	969	969	969	80
497	20241104	114100	130017992	969	969	969	969	0
498	20241104	114000	130017992	969	969	969	969	0
499	20241104	113900	130017992	969	969	969	969	0
500	20241104	113800	130017992	969	967	969	967	50
501	20241104	113700	129969596	966	966	966	966	0
502	20241104	113600	129969596	966	966	966	966	0
503	20241104	113500	129969596	966	966	966	966	26
504	20241104	113400	129944480	966	966	966	966	146
505	20241104	113300	129803444	971	971	971	971	1
506	20241104	113200	129802473	966	971	971	966	4120
507	20241104	113100	125822503	971	971	971	971	50
508	20241104	113000	125773953	971	971	971	971	4
509	20241104	112900	125770069	971	971	971	971	1
510	20241104	112800	125769098	966	966	966	966	0
511	20241104	112700	125769098	966	966	966	966	0
512	20241104	112600	125769098	966	966	966	966	0
513	20241104	112500	125769098	966	967	967	966	1000
514	20241104	112400	124803097	966	966	966	966	17
515	20241104	112300	124786675	971	966	971	966	2
516	20241104	112200	124784738	971	974	974	966	902
517	20241104	112100	123912202	974	974	974	974	5
518	20241104	112000	123907332	974	967	974	967	301
519	20241104	111900	123616258	974	974	974	974	0
520	20241104	111800	123616258	974	974	974	974	3
521	20241104	111700	123613336	974	974	974	974	0
522	20241104	111600	123613336	974	967	974	967	152
523	20241104	111500	123466285	969	972	972	969	359
524	20241104	111400	123118355	973	974	974	973	40
525	20241104	111300	123079415	974	974	974	974	3
526	20241104	111200	123076493	974	974	974	974	32
527	20241104	111100	123045325	975	968	975	966	8279
528	20241104	111000	115011613	966	966	966	966	0
529	20241104	110900	115011613	966	966	966	966	1
530	20241104	110800	115010647	969	966	969	966	5730
531	20241104	110700	109470330	965	966	966	965	1010
532	20241104	110600	108495580	965	965	965	965	18
533	20241104	110500	108478210	966	966	966	966	1
534	20241104	110400	108477244	961	961	961	961	2
535	20241104	110300	108475322	966	966	966	966	1
536	20241104	110200	108474356	965	966	966	965	11
537	20241104	110100	108463740	966	966	966	966	20
538	20241104	110000	108444420	966	966	966	966	0
539	20241104	105900	108444420	966	966	966	966	0
540	20241104	105800	108444420	966	966	966	966	0
541	20241104	105700	108444420	966	966	966	966	1
542	20241104	105600	108443454	961	961	961	961	131
543	20241104	105500	108317563	961	961	961	961	1
544	20241104	105400	108316602	966	966	966	966	0
545	20241104	105300	108316602	966	966	966	966	100
546	20241104	105200	108220002	966	966	966	966	202
547	20241104	105100	108024870	966	967	967	966	171
548	20241104	105000	107859681	967	967	967	967	16
549	20241104	104900	107844209	967	967	967	967	0
550	20241104	104800	107844209	967	967	967	967	11
551	20241104	104700	107833572	967	967	967	967	100
552	20241104	104600	107736872	967	966	967	966	111
553	20241104	104500	107629635	966	966	966	966	1500
554	20241104	104400	106180635	967	967	967	967	49
555	20241104	104300	106133252	967	966	967	966	444
556	20241104	104200	105704208	964	964	964	964	115
557	20241104	104100	105593348	966	966	966	966	3
558	20241104	104000	105590450	966	966	966	966	0
559	20241104	103900	105590450	966	966	966	966	0
560	20241104	103800	105590450	966	966	966	966	0
561	20241104	103700	105590450	966	966	966	966	4
562	20241104	103600	105586586	964	964	964	964	2
563	20241104	103500	105584658	964	964	964	964	14
564	20241104	103400	105571162	964	964	964	964	1266
565	20241104	103300	104350738	964	964	964	964	1
566	20241104	103200	104349774	960	960	960	960	0
567	20241104	103100	104349774	960	960	960	960	0
568	20241104	103000	104349774	960	960	960	960	1195
569	20241104	102900	103202574	964	964	964	964	0
570	20241104	102800	103202574	964	960	964	960	2023
571	20241104	102700	101260190	964	960	964	960	2
572	20241104	102600	101258266	964	964	964	964	0
573	20241104	102500	101258266	964	964	964	964	2
574	20241104	102400	101256338	965	964	965	964	523
575	20241104	102300	100751720	965	965	965	965	23
576	20241104	102200	100729525	965	965	965	965	1004
577	20241104	102100	99760665	965	966	966	965	1048
578	20241104	102000	98749333	960	960	960	960	148
579	20241104	101900	98607253	966	966	966	966	0
580	20241104	101800	98607253	966	961	967	961	503
581	20241104	101700	98123842	961	967	967	961	7410
582	20241104	101600	90958748	969	969	970	969	3518
583	20241104	101500	87548804	969	968	969	967	9770
584	20241104	101400	78100182	970	970	970	970	0
585	20241104	101300	78100182	970	970	970	970	0
586	20241104	101200	78100182	970	969	970	968	223
587	20241104	101100	77884105	969	966	970	964	5240
588	20241104	101000	72808343	967	962	967	962	3546
589	20241104	100900	69384913	964	961	964	961	4069
590	20241104	100800	65466357	961	961	961	961	1
591	20241104	100700	65465396	961	961	961	961	5
592	20241104	100600	65460591	961	961	961	961	0
593	20241104	100500	65460591	961	961	961	961	319
594	20241104	100400	65154032	961	961	961	961	382
595	20241104	100300	64786930	961	961	961	961	0
596	20241104	100200	64786930	961	961	961	961	0
597	20241104	100100	64786930	961	960	961	960	417
598	20241104	100000	64386516	959	959	959	959	1
599	20241104	095900	64385557	960	954	960	954	2
600	20241104	095800	64383643	960	960	960	960	0
601	20241104	095700	64383643	960	960	960	960	1001
602	20241104	095600	63422683	959	958	959	958	54
603	20241104	095500	63370924	959	954	959	954	1610
604	20241104	095400	61834914	953	953	953	953	100
605	20241104	095300	61739614	953	953	953	953	4
606	20241104	095200	61735802	952	954	954	952	983
607	20241104	095100	60798341	963	963	963	963	0
608	20241104	095000	60798341	963	954	963	954	2902
609	20241104	094900	58029815	954	964	964	954	914
610	20241104	094800	57157291	964	964	964	955	652
611	20241104	094700	56533930	964	964	964	964	12
612	20241104	094600	56522362	964	964	964	958	117
613	20241104	094500	56410174	965	965	965	958	1570
614	20241104	094400	54903322	965	965	965	963	220
615	20241104	094300	54691452	964	965	965	964	852
616	20241104	094200	53870063	969	969	969	965	302
617	20241104	094100	53578616	970	965	970	965	15280
618	20241104	094000	38772745	969	967	969	967	763
619	20241104	093900	38034647	967	965	967	965	237
620	20241104	093800	37805908	967	963	967	963	2221
621	20241104	093700	35664671	964	964	964	963	188
622	20241104	093600	35483615	964	963	964	963	439
623	20241104	093500	35060682	963	964	964	963	227
624	20241104	093400	34842054	964	959	964	959	2229
625	20241104	093300	32696360	963	963	963	963	0
626	20241104	093200	32696360	963	963	963	963	0
627	20241104	093100	32696360	963	963	963	963	11
628	20241104	093000	32685767	959	963	963	959	31
629	20241104	092900	32656034	963	963	963	963	16
630	20241104	092800	32640626	964	964	964	964	1
631	20241104	092700	32639662	964	958	964	958	719
632	20241104	092600	31950591	959	959	959	958	1225
633	20241104	092500	30776862	959	959	959	959	11
634	20241104	092400	30766313	959	959	959	959	253
635	20241104	092300	30523686	959	957	959	957	1133
636	20241104	092200	29439384	957	957	957	957	6
637	20241104	092100	29433642	953	958	958	953	1083
638	20241104	092000	28401412	959	959	959	959	13
639	20241104	091900	28388945	957	956	957	956	2006
640	20241104	091800	26469204	955	952	955	952	7672
641	20241104	091700	19156875	952	952	952	952	0
642	20241104	091600	19156875	952	952	952	952	1
643	20241104	091500	19155923	952	952	952	952	0
644	20241104	091400	19155923	952	952	952	952	0
645	20241104	091300	19155923	952	950	952	950	325
646	20241104	091200	18847171	952	953	953	952	41
647	20241104	091100	18808133	953	947	953	947	3133
648	20241104	091000	15832449	947	946	947	946	1163
649	20241104	090900	14732250	946	945	946	945	105
650	20241104	090800	14632995	946	946	946	946	51
651	20241104	090700	14584749	946	944	946	944	164
652	20241104	090600	14429929	944	945	946	944	3804
653	20241104	090500	10838845	945	945	945	945	73
654	20241104	090400	10769860	945	943	945	943	137
655	20241104	090300	10640520	943	942	943	942	247
656	20241104	090200	10407722	941	935	941	935	835
657	20241104	090100	9624391	936	934	936	933	284
658	20241104	090000	9359030	933	933	934	933	10031