KissMeData/293580/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	205900	55603706	962	962	962	962	5337
3	20241104	205800	55603706	962	962	962	962	0
4	20241104	205700	55603706	962	962	962	962	0
5	20241104	205600	55603706	962	962	962	962	0
6	20241104	205500	55603706	962	962	962	962	0
7	20241104	205400	55603706	962	962	962	962	0
8	20241104	205300	55603706	962	962	962	962	0
9	20241104	205200	55603706	962	962	962	962	0
10	20241104	205100	55603706	962	962	962	962	0
11	20241104	205000	55603706	962	962	962	962	0
12	20241104	204900	55603706	962	962	962	962	0
13	20241104	204800	55603706	962	962	962	962	0
14	20241104	204700	55603706	962	962	962	962	0
15	20241104	204600	55603706	962	962	962	962	0
16	20241104	204500	55603706	962	962	962	962	0
17	20241104	204400	55603706	962	962	962	962	0
18	20241104	204300	55603706	962	962	962	962	0
19	20241104	204200	55603706	962	962	962	962	0
20	20241104	204100	55603706	962	962	962	962	0
21	20241104	204000	55603706	962	962	962	962	0
22	20241104	203900	55603706	962	962	962	962	0
23	20241104	203800	55603706	962	962	962	962	0
24	20241104	203700	55603706	962	962	962	962	0
25	20241104	203600	55603706	962	962	962	962	0
26	20241104	203500	55603706	962	962	962	962	0
27	20241104	203400	55603706	962	962	962	962	0
28	20241104	203300	55603706	962	962	962	962	0
29	20241104	203200	55603706	962	962	962	962	0
30	20241104	203100	55603706	962	962	962	962	0
31	20241104	203000	55603706	962	962	962	962	0
32	20241104	202900	55603706	962	962	962	962	5337
33	20241104	202800	55603706	962	962	962	962	0
34	20241104	202700	55603706	962	962	962	962	0
35	20241104	202600	55603706	962	962	962	962	0
36	20241104	202500	55603706	962	962	962	962	0
37	20241104	202400	55603706	962	962	962	962	0
38	20241104	202300	55603706	962	962	962	962	0
39	20241104	202200	55603706	962	962	962	962	0
40	20241104	202100	55603706	962	962	962	962	0
41	20241104	202000	55603706	962	962	962	962	0
42	20241104	201900	55603706	962	962	962	962	0
43	20241104	201800	55603706	962	962	962	962	0
44	20241104	201700	55603706	962	962	962	962	0
45	20241104	201600	55603706	962	962	962	962	0
46	20241104	201500	55603706	962	962	962	962	0
47	20241104	201400	55603706	962	962	962	962	0
48	20241104	201300	55603706	962	962	962	962	0
49	20241104	201200	55603706	962	962	962	962	0
50	20241104	201100	55603706	962	962	962	962	0
51	20241104	201000	55603706	962	962	962	962	0
52	20241104	200900	55603706	962	962	962	962	0
53	20241104	200800	55603706	962	962	962	962	0
54	20241104	200700	55603706	962	962	962	962	0
55	20241104	200600	55603706	962	962	962	962	0
56	20241104	200500	55603706	962	962	962	962	0
57	20241104	200400	55603706	962	962	962	962	0
58	20241104	200300	55603706	962	962	962	962	0
59	20241104	200200	55603706	962	962	962	962	0
60	20241104	200100	55603706	962	962	962	962	0
61	20241104	200000	55603706	962	962	962	962	0
62	20241104	195900	55603706	962	962	962	962	5337
63	20241104	195800	55603706	962	962	962	962	0
64	20241104	195700	55603706	962	962	962	962	0
65	20241104	195600	55603706	962	962	962	962	0
66	20241104	195500	55603706	962	962	962	962	0
67	20241104	195400	55603706	962	962	962	962	0
68	20241104	195300	55603706	962	962	962	962	0
69	20241104	195200	55603706	962	962	962	962	0
70	20241104	195100	55603706	962	962	962	962	0
71	20241104	195000	55603706	962	962	962	962	0
72	20241104	194900	55603706	962	962	962	962	0
73	20241104	194800	55603706	962	962	962	962	0
74	20241104	194700	55603706	962	962	962	962	0
75	20241104	194600	55603706	962	962	962	962	0
76	20241104	194500	55603706	962	962	962	962	0
77	20241104	194400	55603706	962	962	962	962	0
78	20241104	194300	55603706	962	962	962	962	0
79	20241104	194200	55603706	962	962	962	962	0
80	20241104	194100	55603706	962	962	962	962	0
81	20241104	194000	55603706	962	962	962	962	0
82	20241104	193900	55603706	962	962	962	962	0
83	20241104	193800	55603706	962	962	962	962	0
84	20241104	193700	55603706	962	962	962	962	0
85	20241104	193600	55603706	962	962	962	962	0
86	20241104	193500	55603706	962	962	962	962	0
87	20241104	193400	55603706	962	962	962	962	0
88	20241104	193300	55603706	962	962	962	962	0
89	20241104	193200	55603706	962	962	962	962	0
90	20241104	193100	55603706	962	962	962	962	0
91	20241104	193000	55603706	962	962	962	962	0
92	20241104	192900	55603706	962	962	962	962	5337
93	20241104	192800	55603706	962	962	962	962	0
94	20241104	192700	55603706	962	962	962	962	0
95	20241104	192600	55603706	962	962	962	962	0
96	20241104	192500	55603706	962	962	962	962	0
97	20241104	192400	55603706	962	962	962	962	0
98	20241104	192300	55603706	962	962	962	962	0
99	20241104	192200	55603706	962	962	962	962	0
100	20241104	192100	55603706	962	962	962	962	0
101	20241104	192000	55603706	962	962	962	962	0
102	20241104	191900	55603706	962	962	962	962	0
103	20241104	191800	55603706	962	962	962	962	0
104	20241104	191700	55603706	962	962	962	962	0
105	20241104	191600	55603706	962	962	962	962	0
106	20241104	191500	55603706	962	962	962	962	0
107	20241104	191400	55603706	962	962	962	962	0
108	20241104	191300	55603706	962	962	962	962	0
109	20241104	191200	55603706	962	962	962	962	0
110	20241104	191100	55603706	962	962	962	962	0
111	20241104	191000	55603706	962	962	962	962	0
112	20241104	190900	55603706	962	962	962	962	0
113	20241104	190800	55603706	962	962	962	962	0
114	20241104	190700	55603706	962	962	962	962	0
115	20241104	190600	55603706	962	962	962	962	0
116	20241104	190500	55603706	962	962	962	962	0
117	20241104	190400	55603706	962	962	962	962	0
118	20241104	190300	55603706	962	962	962	962	0
119	20241104	190200	55603706	962	962	962	962	0
120	20241104	190100	55603706	962	962	962	962	0
121	20241104	190000	55603706	962	962	962	962	0
122	20241104	185900	55603706	962	962	962	962	5337
123	20241104	185800	55603706	962	962	962	962	0
124	20241104	185700	55603706	962	962	962	962	0
125	20241104	185600	55603706	962	962	962	962	0
126	20241104	185500	55603706	962	962	962	962	0
127	20241104	185400	55603706	962	962	962	962	0
128	20241104	185300	55603706	962	962	962	962	0
129	20241104	185200	55603706	962	962	962	962	0
130	20241104	185100	55603706	962	962	962	962	0
131	20241104	185000	55603706	962	962	962	962	0
132	20241104	184900	55603706	962	962	962	962	0
133	20241104	184800	55603706	962	962	962	962	0
134	20241104	184700	55603706	962	962	962	962	0
135	20241104	184600	55603706	962	962	962	962	0
136	20241104	184500	55603706	962	962	962	962	0
137	20241104	184400	55603706	962	962	962	962	0
138	20241104	184300	55603706	962	962	962	962	0
139	20241104	184200	55603706	962	962	962	962	0
140	20241104	184100	55603706	962	962	962	962	0
141	20241104	184000	55603706	962	962	962	962	0
142	20241104	183900	55603706	962	962	962	962	0
143	20241104	183800	55603706	962	962	962	962	0
144	20241104	183700	55603706	962	962	962	962	0
145	20241104	183600	55603706	962	962	962	962	0
146	20241104	183500	55603706	962	962	962	962	0
147	20241104	183400	55603706	962	962	962	962	0
148	20241104	183300	55603706	962	962	962	962	0
149	20241104	183200	55603706	962	962	962	962	0
150	20241104	183100	55603706	962	962	962	962	0
151	20241104	183000	55603706	962	962	962	962	0
152	20241104	182900	55603706	962	962	962	962	5337
153	20241104	182800	55603706	962	962	962	962	0
154	20241104	182700	55603706	962	962	962	962	0
155	20241104	182600	55603706	962	962	962	962	0
156	20241104	182500	55603706	962	962	962	962	0
157	20241104	182400	55603706	962	962	962	962	0
158	20241104	182300	55603706	962	962	962	962	0
159	20241104	182200	55603706	962	962	962	962	0
160	20241104	182100	55603706	962	962	962	962	0
161	20241104	182000	55603706	962	962	962	962	0
162	20241104	181900	55603706	962	962	962	962	0
163	20241104	181800	55603706	962	962	962	962	0
164	20241104	181700	55603706	962	962	962	962	0
165	20241104	181600	55603706	962	962	962	962	0
166	20241104	181500	55603706	962	962	962	962	0
167	20241104	181400	55603706	962	962	962	962	0
168	20241104	181300	55603706	962	962	962	962	0
169	20241104	181200	55603706	962	962	962	962	0
170	20241104	181100	55603706	962	962	962	962	0
171	20241104	181000	55603706	962	962	962	962	0
172	20241104	180900	55603706	962	962	962	962	0
173	20241104	180800	55603706	962	962	962	962	0
174	20241104	180700	55603706	962	962	962	962	0
175	20241104	180600	55603706	962	962	962	962	0
176	20241104	180500	55603706	962	962	962	962	0
177	20241104	180400	55603706	962	962	962	962	0
178	20241104	180300	55603706	962	962	962	962	0
179	20241104	180200	55603706	962	962	962	962	0
180	20241104	180100	55603706	962	962	962	962	0
181	20241104	180000	55603706	962	962	962	962	0
182	20241104	175900	55603706	962	962	962	962	5337
183	20241104	175800	55603706	962	962	962	962	0
184	20241104	175700	55603706	962	962	962	962	0
185	20241104	175600	55603706	962	962	962	962	0
186	20241104	175500	55603706	962	962	962	962	0
187	20241104	175400	55603706	962	962	962	962	0
188	20241104	175300	55603706	962	962	962	962	0
189	20241104	175200	55603706	962	962	962	962	0
190	20241104	175100	55603706	962	962	962	962	0
191	20241104	175000	55603706	962	962	962	962	0
192	20241104	174900	55603706	962	962	962	962	0
193	20241104	174800	55603706	962	962	962	962	0
194	20241104	174700	55603706	962	962	962	962	0
195	20241104	174600	55603706	962	962	962	962	0
196	20241104	174500	55603706	962	962	962	962	0
197	20241104	174400	55603706	962	962	962	962	0
198	20241104	174300	55603706	962	962	962	962	0
199	20241104	174200	55603706	962	962	962	962	0
200	20241104	174100	55603706	962	962	962	962	0
201	20241104	174000	55603706	962	962	962	962	0
202	20241104	173900	55603706	962	962	962	962	0
203	20241104	173800	55603706	962	962	962	962	0
204	20241104	173700	55603706	962	962	962	962	0
205	20241104	173600	55603706	962	962	962	962	0
206	20241104	173500	55603706	962	962	962	962	0
207	20241104	173400	55603706	962	962	962	962	0
208	20241104	173300	55603706	962	962	962	962	0
209	20241104	173200	55603706	962	962	962	962	0
210	20241104	173100	55603706	962	962	962	962	0
211	20241104	173000	55603706	962	962	962	962	0
212	20241104	172900	55603706	962	962	962	962	5337
213	20241104	172800	55603706	962	962	962	962	0
214	20241104	172700	55603706	962	962	962	962	0
215	20241104	172600	55603706	962	962	962	962	0
216	20241104	172500	55603706	962	962	962	962	0
217	20241104	172400	55603706	962	962	962	962	0
218	20241104	172300	55603706	962	962	962	962	0
219	20241104	172200	55603706	962	962	962	962	0
220	20241104	172100	55603706	962	962	962	962	0
221	20241104	172000	55603706	962	962	962	962	0
222	20241104	171900	55603706	962	962	962	962	0
223	20241104	171800	55603706	962	962	962	962	0
224	20241104	171700	55603706	962	962	962	962	0
225	20241104	171600	55603706	962	962	962	962	0
226	20241104	171500	55603706	962	962	962	962	0
227	20241104	171400	55603706	962	962	962	962	0
228	20241104	171300	55603706	962	962	962	962	0
229	20241104	171200	55603706	962	962	962	962	0
230	20241104	171100	55603706	962	962	962	962	0
231	20241104	171000	55603706	962	962	962	962	0
232	20241104	170900	55603706	962	962	962	962	0
233	20241104	170800	55603706	962	962	962	962	0
234	20241104	170700	55603706	962	962	962	962	0
235	20241104	170600	55603706	962	962	962	962	0
236	20241104	170500	55603706	962	962	962	962	0
237	20241104	170400	55603706	962	962	962	962	0
238	20241104	170300	55603706	962	962	962	962	0
239	20241104	170200	55603706	962	962	962	962	0
240	20241104	170100	55603706	962	962	962	962	0
241	20241104	170000	55603706	962	962	962	962	0
242	20241104	165900	55603706	962	962	962	962	5337
243	20241104	165800	55603706	962	962	962	962	0
244	20241104	165700	55603706	962	962	962	962	0
245	20241104	165600	55603706	962	962	962	962	0
246	20241104	165500	55603706	962	962	962	962	0
247	20241104	165400	55603706	962	962	962	962	0
248	20241104	165300	55603706	962	962	962	962	0
249	20241104	165200	55603706	962	962	962	962	0
250	20241104	165100	55603706	962	962	962	962	0
251	20241104	165000	55603706	962	962	962	962	0
252	20241104	164900	55603706	962	962	962	962	0
253	20241104	164800	55603706	962	962	962	962	0
254	20241104	164700	55603706	962	962	962	962	0
255	20241104	164600	55603706	962	962	962	962	0
256	20241104	164500	55603706	962	962	962	962	0
257	20241104	164400	55603706	962	962	962	962	0
258	20241104	164300	55603706	962	962	962	962	0
259	20241104	164200	55603706	962	962	962	962	0
260	20241104	164100	55603706	962	962	962	962	0
261	20241104	164000	55603706	962	962	962	962	0
262	20241104	163900	55603706	962	962	962	962	0
263	20241104	163800	55603706	962	962	962	962	0
264	20241104	163700	55603706	962	962	962	962	0
265	20241104	163600	55603706	962	962	962	962	0
266	20241104	163500	55603706	962	962	962	962	0
267	20241104	163400	55603706	962	962	962	962	0
268	20241104	163300	55603706	962	962	962	962	0
269	20241104	163200	55603706	962	962	962	962	0
270	20241104	163100	55603706	962	962	962	962	0
271	20241104	163000	55603706	962	962	962	962	0
272	20241104	162900	55603706	962	962	962	962	5337
273	20241104	162800	55603706	962	962	962	962	0
274	20241104	162700	55603706	962	962	962	962	0
275	20241104	162600	55603706	962	962	962	962	0
276	20241104	162500	55603706	962	962	962	962	0
277	20241104	162400	55603706	962	962	962	962	0
278	20241104	162300	55603706	962	962	962	962	0
279	20241104	162200	55603706	962	962	962	962	0
280	20241104	162100	55603706	962	962	962	962	0
281	20241104	162000	55603706	962	962	962	962	0
282	20241104	161900	55603706	962	962	962	962	0
283	20241104	161800	55603706	962	962	962	962	0
284	20241104	161700	55603706	962	962	962	962	0
285	20241104	161600	55603706	962	962	962	962	0
286	20241104	161500	55603706	962	962	962	962	0
287	20241104	161400	55603706	962	962	962	962	0
288	20241104	161300	55603706	962	962	962	962	0
289	20241104	161200	55603706	962	962	962	962	0
290	20241104	161100	55603706	962	962	962	962	0
291	20241104	161000	55603706	962	962	962	962	0
292	20241104	160900	55603706	962	962	962	962	0
293	20241104	160800	55603706	962	962	962	962	0
294	20241104	160700	55603706	962	962	962	962	0
295	20241104	160600	55603706	962	962	962	962	0
296	20241104	160500	55603706	962	962	962	962	0
297	20241104	160400	55603706	962	962	962	962	0
298	20241104	160300	55603706	962	962	962	962	0
299	20241104	160200	55603706	962	962	962	962	0
300	20241104	160100	55603706	962	962	962	962	0
301	20241104	160000	55603706	962	962	962	962	0
302	20241104	155900	55603706	962	962	962	962	5337
303	20241104	155800	55603706	962	962	962	962	0
304	20241104	155700	55603706	962	962	962	962	0
305	20241104	155600	55603706	962	962	962	962	0
306	20241104	155500	55603706	962	962	962	962	0
307	20241104	155400	55603706	962	962	962	962	0
308	20241104	155300	55603706	962	962	962	962	0
309	20241104	155200	55603706	962	962	962	962	0
310	20241104	155100	55603706	962	962	962	962	0
311	20241104	155000	55603706	962	962	962	962	0
312	20241104	154900	55603706	962	962	962	962	0
313	20241104	154800	55603706	962	962	962	962	0
314	20241104	154700	55603706	962	962	962	962	0
315	20241104	154600	55603706	962	962	962	962	0
316	20241104	154500	55603706	962	962	962	962	0
317	20241104	154400	55603706	962	962	962	962	0
318	20241104	154300	55603706	962	962	962	962	0
319	20241104	154200	55603706	962	962	962	962	0
320	20241104	154100	55603706	962	962	962	962	0
321	20241104	154000	55603706	962	962	962	962	0
322	20241104	153900	55603706	962	962	962	962	0
323	20241104	153800	55603706	962	962	962	962	0
324	20241104	153700	55603706	962	962	962	962	0
325	20241104	153600	55603706	962	962	962	962	0
326	20241104	153500	55603706	962	962	962	962	0
327	20241104	153400	55603706	962	962	962	962	0
328	20241104	153300	55603706	962	962	962	962	0
329	20241104	153200	55603706	962	962	962	962	0
330	20241104	153100	55603706	962	962	962	962	0
331	20241104	153000	55603706	962	962	962	962	5337
332	20241104	152900	50469512	967	967	967	967	0
333	20241104	152800	50469512	967	967	967	967	0
334	20241104	152700	50469512	967	967	967	967	0
335	20241104	152600	50469512	967	967	967	967	0
336	20241104	152500	50469512	967	967	967	967	0
337	20241104	152400	50469512	967	967	967	967	0
338	20241104	152300	50469512	967	967	967	967	0
339	20241104	152200	50469512	967	967	967	967	0
340	20241104	152100	50469512	967	967	967	967	0
341	20241104	152000	50469512	967	967	967	967	0
342	20241104	151900	50469512	967	968	968	967	394
343	20241104	151800	50088512	962	968	968	962	4174
344	20241104	151700	46069042	968	968	968	968	617
345	20241104	151600	45471786	968	968	968	968	617
346	20241104	151500	44874530	968	969	969	968	618
347	20241104	151400	44275998	969	969	969	969	619
348	20241104	151300	43676187	968	969	969	968	464
349	20241104	151200	43226879	969	969	969	969	20
350	20241104	151100	43207499	970	970	970	970	0
351	20241104	151000	43207499	970	970	970	970	0
352	20241104	150900	43207499	970	970	970	970	0
353	20241104	150800	43207499	970	970	970	970	0
354	20241104	150700	43207499	970	970	970	970	0
355	20241104	150600	43207499	970	970	970	970	0
356	20241104	150500	43207499	970	970	970	970	0
357	20241104	150400	43207499	970	969	970	969	21
358	20241104	150300	43187149	970	970	970	970	0
359	20241104	150200	43187149	970	970	970	970	0
360	20241104	150100	43187149	970	970	970	970	0
361	20241104	150000	43187149	970	970	970	970	0
362	20241104	145900	43187149	970	970	970	970	0
363	20241104	145800	43187149	970	970	970	970	0
364	20241104	145700	43187149	970	970	970	970	0
365	20241104	145600	43187149	970	970	970	970	0
366	20241104	145500	43187149	970	970	970	970	0
367	20241104	145400	43187149	970	970	970	970	0
368	20241104	145300	43187149	970	970	970	970	0
369	20241104	145200	43187149	970	970	970	970	0
370	20241104	145100	43187149	970	969	970	969	710
371	20241104	145000	42499154	969	969	969	969	0
372	20241104	144900	42499154	969	969	969	969	0
373	20241104	144800	42499154	969	969	969	969	0
374	20241104	144700	42499154	969	969	969	969	0
375	20241104	144600	42499154	969	969	969	969	0
376	20241104	144500	42499154	969	969	969	969	0
377	20241104	144400	42499154	969	969	969	969	0
378	20241104	144300	42499154	969	969	969	969	0
379	20241104	144200	42499154	969	969	969	969	0
380	20241104	144100	42499154	969	969	969	969	0
381	20241104	144000	42499154	969	969	969	969	0
382	20241104	143900	42499154	969	969	969	969	0
383	20241104	143800	42499154	969	969	969	969	0
384	20241104	143700	42499154	969	969	969	969	0
385	20241104	143600	42499154	969	969	969	969	0
386	20241104	143500	42499154	969	969	969	969	0
387	20241104	143400	42499154	969	969	969	969	0
388	20241104	143300	42499154	969	969	969	969	0
389	20241104	143200	42499154	969	969	969	969	0
390	20241104	143100	42499154	969	969	969	969	0
391	20241104	143000	42499154	969	969	969	969	1
392	20241104	142900	42498185	963	964	964	963	1000
393	20241104	142800	41535179	970	970	970	970	0
394	20241104	142700	41535179	970	970	970	970	9
395	20241104	142600	41526449	970	970	970	970	0
396	20241104	142500	41526449	970	970	970	970	0
397	20241104	142400	41526449	970	970	970	970	0
398	20241104	142300	41526449	970	970	970	970	0
399	20241104	142200	41526449	970	970	970	970	0
400	20241104	142100	41526449	970	970	970	970	0
401	20241104	142000	41526449	970	970	970	970	0
402	20241104	141900	41526449	970	970	970	970	0
403	20241104	141800	41526449	970	970	970	970	0
404	20241104	141700	41526449	970	970	970	970	0
405	20241104	141600	41526449	970	970	970	970	0
406	20241104	141500	41526449	970	970	970	970	0
407	20241104	141400	41526449	970	970	970	970	0
408	20241104	141300	41526449	970	964	970	963	152
409	20241104	141200	41380065	964	965	965	964	660
410	20241104	141100	40743176	971	971	971	971	0
411	20241104	141000	40743176	971	971	971	971	0
412	20241104	140900	40743176	971	971	971	971	0
413	20241104	140800	40743176	971	971	971	971	0
414	20241104	140700	40743176	971	971	971	971	0
415	20241104	140600	40743176	971	971	971	971	3
416	20241104	140500	40740263	971	971	971	971	1
417	20241104	140400	40739292	965	968	968	965	8624
418	20241104	140300	32409806	968	968	968	968	100
419	20241104	140200	32313006	972	972	972	972	1
420	20241104	140100	32312034	971	971	971	971	0
421	20241104	140000	32312034	971	971	971	971	0
422	20241104	135900	32312034	971	971	971	971	0
423	20241104	135800	32312034	971	971	971	971	0
424	20241104	135700	32312034	971	971	971	971	0
425	20241104	135600	32312034	971	971	971	971	0
426	20241104	135500	32312034	971	971	971	971	1
427	20241104	135400	32311063	972	972	972	972	0
428	20241104	135300	32311063	972	972	972	972	0
429	20241104	135200	32311063	972	972	972	972	0
430	20241104	135100	32311063	972	972	972	972	0
431	20241104	135000	32311063	972	972	972	972	0
432	20241104	134900	32311063	972	972	972	972	0
433	20241104	134800	32311063	972	972	972	972	0
434	20241104	134700	32311063	972	972	972	972	0
435	20241104	134600	32311063	972	972	972	972	0
436	20241104	134500	32311063	972	972	972	972	0
437	20241104	134400	32311063	972	972	972	972	0
438	20241104	134300	32311063	972	972	972	972	0
439	20241104	134200	32311063	972	972	972	972	0
440	20241104	134100	32311063	972	972	972	972	0
441	20241104	134000	32311063	972	972	972	972	0
442	20241104	133900	32311063	972	972	972	972	0
443	20241104	133800	32311063	972	972	972	972	0
444	20241104	133700	32311063	972	972	972	972	0
445	20241104	133600	32311063	972	972	972	972	0
446	20241104	133500	32311063	972	969	972	968	202
447	20241104	133400	32115464	972	972	972	972	0
448	20241104	133300	32115464	972	972	972	972	0
449	20241104	133200	32115464	972	972	972	972	0
450	20241104	133100	32115464	972	972	972	972	0
451	20241104	133000	32115464	972	972	972	972	0
452	20241104	132900	32115464	972	972	972	972	0
453	20241104	132800	32115464	972	972	972	972	0
454	20241104	132700	32115464	972	972	972	972	0
455	20241104	132600	32115464	972	972	972	972	0
456	20241104	132500	32115464	972	972	972	972	0
457	20241104	132400	32115464	972	972	972	972	0
458	20241104	132300	32115464	972	972	972	972	0
459	20241104	132200	32115464	972	972	972	972	0
460	20241104	132100	32115464	972	972	972	972	0
461	20241104	132000	32115464	972	972	972	972	0
462	20241104	131900	32115464	972	972	972	972	0
463	20241104	131800	32115464	972	972	972	972	0
464	20241104	131700	32115464	972	972	972	972	0
465	20241104	131600	32115464	972	972	972	972	0
466	20241104	131500	32115464	972	972	972	972	0
467	20241104	131400	32115464	972	972	972	972	0
468	20241104	131300	32115464	972	972	972	972	0
469	20241104	131200	32115464	972	972	972	972	0
470	20241104	131100	32115464	972	972	972	972	0
471	20241104	131000	32115464	972	972	972	972	0
472	20241104	130900	32115464	972	972	972	972	0
473	20241104	130800	32115464	972	972	972	972	1
474	20241104	130700	32114492	970	970	970	970	0
475	20241104	130600	32114492	970	970	970	970	2560
476	20241104	130500	29631292	972	972	972	972	0
477	20241104	130400	29631292	972	972	972	972	1
478	20241104	130300	29630320	971	971	971	971	0
479	20241104	130200	29630320	971	971	971	971	0
480	20241104	130100	29630320	971	971	971	971	0
481	20241104	130000	29630320	971	971	971	971	0
482	20241104	125900	29630320	971	971	971	971	0
483	20241104	125800	29630320	971	971	971	971	0
484	20241104	125700	29630320	971	971	971	971	0
485	20241104	125600	29630320	971	971	971	971	0
486	20241104	125500	29630320	971	971	971	971	0
487	20241104	125400	29630320	971	972	972	971	21
488	20241104	125300	29609928	971	971	971	971	100
489	20241104	125200	29512828	972	972	972	972	0
490	20241104	125100	29512828	972	972	972	972	0
491	20241104	125000	29512828	972	972	972	972	6480
492	20241104	124900	23214268	972	972	972	972	2597
493	20241104	124800	20689984	972	972	972	972	0
494	20241104	124700	20689984	972	972	972	972	0
495	20241104	124600	20689984	972	972	972	972	0
496	20241104	124500	20689984	972	972	972	972	0
497	20241104	124400	20689984	972	972	972	972	0
498	20241104	124300	20689984	972	972	972	972	0
499	20241104	124200	20689984	972	972	972	972	1
500	20241104	124100	20689012	972	972	972	972	0
501	20241104	124000	20689012	972	972	972	972	0
502	20241104	123900	20689012	972	972	972	972	0
503	20241104	123800	20689012	972	972	972	972	1
504	20241104	123700	20688040	972	972	972	972	0
505	20241104	123600	20688040	972	972	972	972	0
506	20241104	123500	20688040	972	972	972	972	0
507	20241104	123400	20688040	972	972	972	972	0
508	20241104	123300	20688040	972	972	972	972	0
509	20241104	123200	20688040	972	972	972	972	0
510	20241104	123100	20688040	972	972	972	972	0
511	20241104	123000	20688040	972	972	972	972	0
512	20241104	122900	20688040	972	972	972	972	0
513	20241104	122800	20688040	972	972	972	972	0
514	20241104	122700	20688040	972	972	972	972	0
515	20241104	122600	20688040	972	972	972	972	0
516	20241104	122500	20688040	972	972	972	972	0
517	20241104	122400	20688040	972	972	972	972	0
518	20241104	122300	20688040	972	972	972	972	0
519	20241104	122200	20688040	972	972	972	972	0
520	20241104	122100	20688040	972	972	972	972	0
521	20241104	122000	20688040	972	972	972	972	0
522	20241104	121900	20688040	972	972	972	972	0
523	20241104	121800	20688040	972	972	972	972	0
524	20241104	121700	20688040	972	972	972	972	0
525	20241104	121600	20688040	972	972	972	972	0
526	20241104	121500	20688040	972	972	972	972	0
527	20241104	121400	20688040	972	972	972	972	0
528	20241104	121300	20688040	972	972	972	972	0
529	20241104	121200	20688040	972	972	972	972	0
530	20241104	121100	20688040	972	972	972	972	0
531	20241104	121000	20688040	972	972	972	972	0
532	20241104	120900	20688040	972	972	972	972	0
533	20241104	120800	20688040	972	972	972	972	0
534	20241104	120700	20688040	972	972	972	972	0
535	20241104	120600	20688040	972	972	972	972	1
536	20241104	120500	20687068	970	970	970	970	2642
537	20241104	120400	18124328	972	972	972	972	0
538	20241104	120300	18124328	972	972	972	972	0
539	20241104	120200	18124328	972	972	972	972	0
540	20241104	120100	18124328	972	972	972	972	0
541	20241104	120000	18124328	972	972	972	972	0
542	20241104	115900	18124328	972	972	972	972	0
543	20241104	115800	18124328	972	972	972	972	0
544	20241104	115700	18124328	972	972	972	972	0
545	20241104	115600	18124328	972	972	972	972	0
546	20241104	115500	18124328	972	972	972	972	0
547	20241104	115400	18124328	972	972	972	972	0
548	20241104	115300	18124328	972	972	972	972	1
549	20241104	115200	18123356	968	968	968	968	0
550	20241104	115100	18123356	968	968	968	968	0
551	20241104	115000	18123356	968	968	968	968	0
552	20241104	114900	18123356	968	968	968	968	1
553	20241104	114800	18122388	973	973	973	973	0
554	20241104	114700	18122388	973	973	973	973	0
555	20241104	114600	18122388	973	973	973	973	0
556	20241104	114500	18122388	973	973	973	973	0
557	20241104	114400	18122388	973	973	973	973	0
558	20241104	114300	18122388	973	973	973	973	0
559	20241104	114200	18122388	973	973	973	973	0
560	20241104	114100	18122388	973	973	973	973	0
561	20241104	114000	18122388	973	973	973	973	0
562	20241104	113900	18122388	973	973	973	973	0
563	20241104	113800	18122388	973	973	973	973	0
564	20241104	113700	18122388	973	973	973	973	1
565	20241104	113600	18121415	973	973	973	973	0
566	20241104	113500	18121415	973	973	973	973	0
567	20241104	113400	18121415	973	973	973	973	0
568	20241104	113300	18121415	973	973	973	973	0
569	20241104	113200	18121415	973	973	973	973	0
570	20241104	113100	18121415	973	973	973	973	1
571	20241104	113000	18120442	973	973	973	973	0
572	20241104	112900	18120442	973	973	973	973	0
573	20241104	112800	18120442	973	973	973	973	0
574	20241104	112700	18120442	973	973	973	973	1
575	20241104	112600	18119469	968	968	968	968	1383
576	20241104	112500	16780725	973	973	973	973	0
577	20241104	112400	16780725	973	973	973	973	0
578	20241104	112300	16780725	973	973	973	973	1
579	20241104	112200	16779752	973	973	973	973	1
580	20241104	112100	16778779	973	973	973	973	0
581	20241104	112000	16778779	973	973	973	973	0
582	20241104	111900	16778779	973	973	973	973	0
583	20241104	111800	16778779	973	973	973	973	0
584	20241104	111700	16778779	973	973	973	973	1
585	20241104	111600	16777806	973	973	973	973	0
586	20241104	111500	16777806	973	973	973	973	0
587	20241104	111400	16777806	973	973	973	973	0
588	20241104	111300	16777806	973	973	973	973	1
589	20241104	111200	16776833	973	973	973	973	2
590	20241104	111100	16774887	973	973	973	973	0
591	20241104	111000	16774887	973	973	973	973	0
592	20241104	110900	16774887	973	973	973	973	0
593	20241104	110800	16774887	973	973	973	973	0
594	20241104	110700	16774887	973	973	973	973	0
595	20241104	110600	16774887	973	973	973	973	0
596	20241104	110500	16774887	973	973	973	973	0
597	20241104	110400	16774887	973	973	973	973	0
598	20241104	110300	16774887	973	973	973	973	0
599	20241104	110200	16774887	973	973	973	973	0
600	20241104	110100	16774887	973	973	973	973	0
601	20241104	110000	16774887	973	973	973	973	0
602	20241104	105900	16774887	973	973	973	973	0
603	20241104	105800	16774887	973	973	973	973	0
604	20241104	105700	16774887	973	973	973	973	0
605	20241104	105600	16774887	973	973	973	973	1
606	20241104	105500	16773914	966	966	966	966	0
607	20241104	105400	16773914	966	966	966	966	10
608	20241104	105300	16764254	973	973	973	973	0
609	20241104	105200	16764254	973	973	973	973	0
610	20241104	105100	16764254	973	973	973	973	0
611	20241104	105000	16764254	973	973	973	973	0
612	20241104	104900	16764254	973	973	973	973	0
613	20241104	104800	16764254	973	973	973	973	0
614	20241104	104700	16764254	973	968	973	968	101
615	20241104	104600	16666481	974	974	974	974	0
616	20241104	104500	16666481	974	974	974	974	0
617	20241104	104400	16666481	974	974	974	974	0
618	20241104	104300	16666481	974	974	974	974	0
619	20241104	104200	16666481	974	974	974	974	0
620	20241104	104100	16666481	974	974	974	974	0
621	20241104	104000	16666481	974	974	974	974	0
622	20241104	103900	16666481	974	974	974	974	0
623	20241104	103800	16666481	974	974	974	974	0
624	20241104	103700	16666481	974	974	974	974	0
625	20241104	103600	16666481	974	974	974	974	0
626	20241104	103500	16666481	974	974	974	974	0
627	20241104	103400	16666481	974	974	974	974	0
628	20241104	103300	16666481	974	968	974	968	6
629	20241104	103200	16660667	974	974	974	974	0
630	20241104	103100	16660667	974	974	974	974	0
631	20241104	103000	16660667	974	974	974	974	0
632	20241104	102900	16660667	974	974	974	974	0
633	20241104	102800	16660667	974	974	974	974	0
634	20241104	102700	16660667	974	974	974	974	0
635	20241104	102600	16660667	974	974	974	974	0
636	20241104	102500	16660667	974	974	974	974	1
637	20241104	102400	16659693	974	974	974	974	0
638	20241104	102300	16659693	974	974	974	974	0
639	20241104	102200	16659693	974	974	974	974	0
640	20241104	102100	16659693	974	974	974	974	1
641	20241104	102000	16658719	974	968	974	968	2
642	20241104	101900	16656777	974	974	974	974	1000
643	20241104	101800	15682777	974	974	974	974	1946
644	20241104	101700	13787373	974	974	974	974	0
645	20241104	101600	13787373	974	974	974	974	0
646	20241104	101500	13787373	974	974	974	974	0
647	20241104	101400	13787373	974	974	974	974	0
648	20241104	101300	13787373	974	974	974	974	0
649	20241104	101200	13787373	974	974	974	974	0
650	20241104	101100	13787373	974	974	974	974	0
651	20241104	101000	13787373	974	974	974	974	0
652	20241104	100900	13787373	974	974	974	974	0
653	20241104	100800	13787373	974	974	974	974	500
654	20241104	100700	13300373	974	974	974	974	0
655	20241104	100600	13300373	974	974	974	974	105
656	20241104	100500	13198103	974	974	974	974	0
657	20241104	100400	13198103	974	974	974	974	200
658	20241104	100300	13003303	974	974	974	974	0
659	20241104	100200	13003303	974	974	974	974	0
660	20241104	100100	13003303	974	974	974	974	2
661	20241104	100000	13001355	971	971	971	971	0
662	20241104	095900	13001355	971	971	971	971	0
663	20241104	095800	13001355	971	971	971	971	0
664	20241104	095700	13001355	971	971	971	971	0
665	20241104	095600	13001355	971	971	971	971	100
666	20241104	095500	12904255	971	971	971	971	3
667	20241104	095400	12901342	971	971	971	971	0
668	20241104	095300	12901342	971	971	971	971	0
669	20241104	095200	12901342	971	971	971	971	0
670	20241104	095100	12901342	971	971	971	971	0
671	20241104	095000	12901342	971	966	971	965	2001
672	20241104	094900	10970170	966	966	966	966	1464
673	20241104	094800	9555946	971	971	971	971	4
674	20241104	094700	9552062	966	971	971	966	407
675	20241104	094600	9158860	970	970	970	970	152
676	20241104	094500	9011420	970	970	970	970	0
677	20241104	094400	9011420	970	969	970	969	35
678	20241104	094300	8977504	970	970	970	970	0
679	20241104	094200	8977504	970	966	970	966	135
680	20241104	094100	8847086	966	966	966	966	1959
681	20241104	094000	6954692	966	967	967	966	1802
682	20241104	093900	5212956	975	975	975	975	0
683	20241104	093800	5212956	975	975	975	975	0
684	20241104	093700	5212956	975	975	975	975	0
685	20241104	093600	5212956	975	975	975	975	0
686	20241104	093500	5212956	975	975	975	975	0
687	20241104	093400	5212956	975	975	975	975	1
688	20241104	093300	5211981	975	975	975	975	0
689	20241104	093200	5211981	975	975	975	975	0
690	20241104	093100	5211981	975	975	975	975	0
691	20241104	093000	5211981	975	975	975	975	0
692	20241104	092900	5211981	975	975	975	975	0
693	20241104	092800	5211981	975	975	975	975	0
694	20241104	092700	5211981	975	975	975	975	0
695	20241104	092600	5211981	975	975	975	975	0
696	20241104	092500	5211981	975	975	975	975	50
697	20241104	092400	5163231	975	975	975	975	0
698	20241104	092300	5163231	975	975	975	975	0
699	20241104	092200	5163231	975	975	975	975	0
700	20241104	092100	5163231	975	975	975	975	0
701	20241104	092000	5163231	975	972	975	972	45
702	20241104	091900	5119474	973	973	973	973	0
703	20241104	091800	5119474	973	973	973	973	0
704	20241104	091700	5119474	973	973	973	973	0
705	20241104	091600	5119474	973	973	973	973	0
706	20241104	091500	5119474	973	973	973	973	0
707	20241104	091400	5119474	973	969	973	965	807
708	20241104	091300	4339971	977	977	977	977	0
709	20241104	091200	4339971	977	977	977	977	0
710	20241104	091100	4339971	977	977	977	977	4
711	20241104	091000	4336063	978	978	978	978	0
712	20241104	090900	4336063	978	978	978	978	0
713	20241104	090800	4336063	978	978	978	978	0
714	20241104	090700	4336063	978	978	978	978	0
715	20241104	090600	4336063	978	978	978	978	1022
716	20241104	090500	3336547	978	978	978	978	0
717	20241104	090400	3336547	978	971	978	971	286
718	20241104	090300	3058806	978	979	979	978	2055
719	20241104	090200	1046973	979	979	979	978	374
720	20241104	090100	680892	979	975	980	971	451
721	20241104	090000	239849	975	971	975	971	247