KissMeData/225590/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	204200	19283779	887	887	887	887	1214
3	20241107	204100	19283779	887	887	887	887	0
4	20241107	204000	19283779	887	887	887	887	0
5	20241107	203900	19283779	887	887	887	887	0
6	20241107	203800	19283779	887	887	887	887	0
7	20241107	203700	19283779	887	887	887	887	0
8	20241107	203600	19283779	887	887	887	887	0
9	20241107	203500	19283779	887	887	887	887	0
10	20241107	203400	19283779	887	887	887	887	0
11	20241107	203300	19283779	887	887	887	887	0
12	20241107	203200	19283779	887	887	887	887	0
13	20241107	203100	19283779	887	887	887	887	0
14	20241107	203000	19283779	887	887	887	887	0
15	20241107	202900	19283779	887	887	887	887	0
16	20241107	202800	19283779	887	887	887	887	0
17	20241107	202700	19283779	887	887	887	887	0
18	20241107	202600	19283779	887	887	887	887	0
19	20241107	202500	19283779	887	887	887	887	0
20	20241107	202400	19283779	887	887	887	887	0
21	20241107	202300	19283779	887	887	887	887	0
22	20241107	202200	19283779	887	887	887	887	0
23	20241107	202100	19283779	887	887	887	887	0
24	20241107	202000	19283779	887	887	887	887	0
25	20241107	201900	19283779	887	887	887	887	0
26	20241107	201800	19283779	887	887	887	887	0
27	20241107	201700	19283779	887	887	887	887	0
28	20241107	201600	19283779	887	887	887	887	0
29	20241107	201500	19283779	887	887	887	887	0
30	20241107	201400	19283779	887	887	887	887	0
31	20241107	201300	19283779	887	887	887	887	0
32	20241107	201200	19283779	887	887	887	887	1214
33	20241107	201100	19283779	887	887	887	887	0
34	20241107	201000	19283779	887	887	887	887	0
35	20241107	200900	19283779	887	887	887	887	0
36	20241107	200800	19283779	887	887	887	887	0
37	20241107	200700	19283779	887	887	887	887	0
38	20241107	200600	19283779	887	887	887	887	0
39	20241107	200500	19283779	887	887	887	887	0
40	20241107	200400	19283779	887	887	887	887	0
41	20241107	200300	19283779	887	887	887	887	0
42	20241107	200200	19283779	887	887	887	887	0
43	20241107	200100	19283779	887	887	887	887	0
44	20241107	200000	19283779	887	887	887	887	0
45	20241107	195900	19283779	887	887	887	887	0
46	20241107	195800	19283779	887	887	887	887	0
47	20241107	195700	19283779	887	887	887	887	0
48	20241107	195600	19283779	887	887	887	887	0
49	20241107	195500	19283779	887	887	887	887	0
50	20241107	195400	19283779	887	887	887	887	0
51	20241107	195300	19283779	887	887	887	887	0
52	20241107	195200	19283779	887	887	887	887	0
53	20241107	195100	19283779	887	887	887	887	0
54	20241107	195000	19283779	887	887	887	887	0
55	20241107	194900	19283779	887	887	887	887	0
56	20241107	194800	19283779	887	887	887	887	0
57	20241107	194700	19283779	887	887	887	887	0
58	20241107	194600	19283779	887	887	887	887	0
59	20241107	194500	19283779	887	887	887	887	0
60	20241107	194400	19283779	887	887	887	887	0
61	20241107	194300	19283779	887	887	887	887	0
62	20241107	194200	19283779	887	887	887	887	1214
63	20241107	194100	19283779	887	887	887	887	0
64	20241107	194000	19283779	887	887	887	887	0
65	20241107	193900	19283779	887	887	887	887	0
66	20241107	193800	19283779	887	887	887	887	0
67	20241107	193700	19283779	887	887	887	887	0
68	20241107	193600	19283779	887	887	887	887	0
69	20241107	193500	19283779	887	887	887	887	0
70	20241107	193400	19283779	887	887	887	887	0
71	20241107	193300	19283779	887	887	887	887	0
72	20241107	193200	19283779	887	887	887	887	0
73	20241107	193100	19283779	887	887	887	887	0
74	20241107	193000	19283779	887	887	887	887	0
75	20241107	192900	19283779	887	887	887	887	0
76	20241107	192800	19283779	887	887	887	887	0
77	20241107	192700	19283779	887	887	887	887	0
78	20241107	192600	19283779	887	887	887	887	0
79	20241107	192500	19283779	887	887	887	887	0
80	20241107	192400	19283779	887	887	887	887	0
81	20241107	192300	19283779	887	887	887	887	0
82	20241107	192200	19283779	887	887	887	887	0
83	20241107	192100	19283779	887	887	887	887	0
84	20241107	192000	19283779	887	887	887	887	0
85	20241107	191900	19283779	887	887	887	887	0
86	20241107	191800	19283779	887	887	887	887	0
87	20241107	191700	19283779	887	887	887	887	0
88	20241107	191600	19283779	887	887	887	887	0
89	20241107	191500	19283779	887	887	887	887	0
90	20241107	191400	19283779	887	887	887	887	0
91	20241107	191300	19283779	887	887	887	887	0
92	20241107	191200	19283779	887	887	887	887	1214
93	20241107	191100	19283779	887	887	887	887	0
94	20241107	191000	19283779	887	887	887	887	0
95	20241107	190900	19283779	887	887	887	887	0
96	20241107	190800	19283779	887	887	887	887	0
97	20241107	190700	19283779	887	887	887	887	0
98	20241107	190600	19283779	887	887	887	887	0
99	20241107	190500	19283779	887	887	887	887	0
100	20241107	190400	19283779	887	887	887	887	0
101	20241107	190300	19283779	887	887	887	887	0
102	20241107	190200	19283779	887	887	887	887	0
103	20241107	190100	19283779	887	887	887	887	0
104	20241107	190000	19283779	887	887	887	887	0
105	20241107	185900	19283779	887	887	887	887	0
106	20241107	185800	19283779	887	887	887	887	0
107	20241107	185700	19283779	887	887	887	887	0
108	20241107	185600	19283779	887	887	887	887	0
109	20241107	185500	19283779	887	887	887	887	0
110	20241107	185400	19283779	887	887	887	887	0
111	20241107	185300	19283779	887	887	887	887	0
112	20241107	185200	19283779	887	887	887	887	0
113	20241107	185100	19283779	887	887	887	887	0
114	20241107	185000	19283779	887	887	887	887	0
115	20241107	184900	19283779	887	887	887	887	0
116	20241107	184800	19283779	887	887	887	887	0
117	20241107	184700	19283779	887	887	887	887	0
118	20241107	184600	19283779	887	887	887	887	0
119	20241107	184500	19283779	887	887	887	887	0
120	20241107	184400	19283779	887	887	887	887	0
121	20241107	184300	19283779	887	887	887	887	0
122	20241107	184200	19283779	887	887	887	887	1214
123	20241107	184100	19283779	887	887	887	887	0
124	20241107	184000	19283779	887	887	887	887	0
125	20241107	183900	19283779	887	887	887	887	0
126	20241107	183800	19283779	887	887	887	887	0
127	20241107	183700	19283779	887	887	887	887	0
128	20241107	183600	19283779	887	887	887	887	0
129	20241107	183500	19283779	887	887	887	887	0
130	20241107	183400	19283779	887	887	887	887	0
131	20241107	183300	19283779	887	887	887	887	0
132	20241107	183200	19283779	887	887	887	887	0
133	20241107	183100	19283779	887	887	887	887	0
134	20241107	183000	19283779	887	887	887	887	0
135	20241107	182900	19283779	887	887	887	887	0
136	20241107	182800	19283779	887	887	887	887	0
137	20241107	182700	19283779	887	887	887	887	0
138	20241107	182600	19283779	887	887	887	887	0
139	20241107	182500	19283779	887	887	887	887	0
140	20241107	182400	19283779	887	887	887	887	0
141	20241107	182300	19283779	887	887	887	887	0
142	20241107	182200	19283779	887	887	887	887	0
143	20241107	182100	19283779	887	887	887	887	0
144	20241107	182000	19283779	887	887	887	887	0
145	20241107	181900	19283779	887	887	887	887	0
146	20241107	181800	19283779	887	887	887	887	0
147	20241107	181700	19283779	887	887	887	887	0
148	20241107	181600	19283779	887	887	887	887	0
149	20241107	181500	19283779	887	887	887	887	0
150	20241107	181400	19283779	887	887	887	887	0
151	20241107	181300	19283779	887	887	887	887	0
152	20241107	181200	19283779	887	887	887	887	1214
153	20241107	181100	19283779	887	887	887	887	0
154	20241107	181000	19283779	887	887	887	887	0
155	20241107	180900	19283779	887	887	887	887	0
156	20241107	180800	19283779	887	887	887	887	0
157	20241107	180700	19283779	887	887	887	887	0
158	20241107	180600	19283779	887	887	887	887	0
159	20241107	180500	19283779	887	887	887	887	0
160	20241107	180400	19283779	887	887	887	887	0
161	20241107	180300	19283779	887	887	887	887	0
162	20241107	180200	19283779	887	887	887	887	0
163	20241107	180100	19283779	887	887	887	887	0
164	20241107	180000	19283779	887	887	887	887	0
165	20241107	175900	19283779	887	887	887	887	0
166	20241107	175800	19283779	887	887	887	887	0
167	20241107	175700	19283779	887	887	887	887	0
168	20241107	175600	19283779	887	887	887	887	0
169	20241107	175500	19283779	887	887	887	887	0
170	20241107	175400	19283779	887	887	887	887	0
171	20241107	175300	19283779	887	887	887	887	0
172	20241107	175200	19283779	887	887	887	887	0
173	20241107	175100	19283779	887	887	887	887	0
174	20241107	175000	19283779	887	887	887	887	0
175	20241107	174900	19283779	887	887	887	887	0
176	20241107	174800	19283779	887	887	887	887	0
177	20241107	174700	19283779	887	887	887	887	0
178	20241107	174600	19283779	887	887	887	887	0
179	20241107	174500	19283779	887	887	887	887	0
180	20241107	174400	19283779	887	887	887	887	0
181	20241107	174300	19283779	887	887	887	887	0
182	20241107	174200	19283779	887	887	887	887	1214
183	20241107	174100	19283779	887	887	887	887	0
184	20241107	174000	19283779	887	887	887	887	0
185	20241107	173900	19283779	887	887	887	887	0
186	20241107	173800	19283779	887	887	887	887	0
187	20241107	173700	19283779	887	887	887	887	0
188	20241107	173600	19283779	887	887	887	887	0
189	20241107	173500	19283779	887	887	887	887	0
190	20241107	173400	19283779	887	887	887	887	0
191	20241107	173300	19283779	887	887	887	887	0
192	20241107	173200	19283779	887	887	887	887	0
193	20241107	173100	19283779	887	887	887	887	0
194	20241107	173000	19283779	887	887	887	887	0
195	20241107	172900	19283779	887	887	887	887	0
196	20241107	172800	19283779	887	887	887	887	0
197	20241107	172700	19283779	887	887	887	887	0
198	20241107	172600	19283779	887	887	887	887	0
199	20241107	172500	19283779	887	887	887	887	0
200	20241107	172400	19283779	887	887	887	887	0
201	20241107	172300	19283779	887	887	887	887	0
202	20241107	172200	19283779	887	887	887	887	0
203	20241107	172100	19283779	887	887	887	887	0
204	20241107	172000	19283779	887	887	887	887	0
205	20241107	171900	19283779	887	887	887	887	0
206	20241107	171800	19283779	887	887	887	887	0
207	20241107	171700	19283779	887	887	887	887	0
208	20241107	171600	19283779	887	887	887	887	0
209	20241107	171500	19283779	887	887	887	887	0
210	20241107	171400	19283779	887	887	887	887	0
211	20241107	171300	19283779	887	887	887	887	0
212	20241107	171200	19283779	887	887	887	887	1214
213	20241107	171100	19283779	887	887	887	887	0
214	20241107	171000	19283779	887	887	887	887	0
215	20241107	170900	19283779	887	887	887	887	0
216	20241107	170800	19283779	887	887	887	887	0
217	20241107	170700	19283779	887	887	887	887	0
218	20241107	170600	19283779	887	887	887	887	0
219	20241107	170500	19283779	887	887	887	887	0
220	20241107	170400	19283779	887	887	887	887	0
221	20241107	170300	19283779	887	887	887	887	0
222	20241107	170200	19283779	887	887	887	887	0
223	20241107	170100	19283779	887	887	887	887	0
224	20241107	170000	19283779	887	887	887	887	0
225	20241107	165900	19283779	887	887	887	887	0
226	20241107	165800	19283779	887	887	887	887	0
227	20241107	165700	19283779	887	887	887	887	0
228	20241107	165600	19283779	887	887	887	887	0
229	20241107	165500	19283779	887	887	887	887	0
230	20241107	165400	19283779	887	887	887	887	0
231	20241107	165300	19283779	887	887	887	887	0
232	20241107	165200	19283779	887	887	887	887	0
233	20241107	165100	19283779	887	887	887	887	0
234	20241107	165000	19283779	887	887	887	887	0
235	20241107	164900	19283779	887	887	887	887	0
236	20241107	164800	19283779	887	887	887	887	0
237	20241107	164700	19283779	887	887	887	887	0
238	20241107	164600	19283779	887	887	887	887	0
239	20241107	164500	19283779	887	887	887	887	0
240	20241107	164400	19283779	887	887	887	887	0
241	20241107	164300	19283779	887	887	887	887	0
242	20241107	164200	19283779	887	887	887	887	1214
243	20241107	164100	19283779	887	887	887	887	0
244	20241107	164000	19283779	887	887	887	887	0
245	20241107	163900	19283779	887	887	887	887	0
246	20241107	163800	19283779	887	887	887	887	0
247	20241107	163700	19283779	887	887	887	887	0
248	20241107	163600	19283779	887	887	887	887	0
249	20241107	163500	19283779	887	887	887	887	0
250	20241107	163400	19283779	887	887	887	887	0
251	20241107	163300	19283779	887	887	887	887	0
252	20241107	163200	19283779	887	887	887	887	0
253	20241107	163100	19283779	887	887	887	887	0
254	20241107	163000	19283779	887	887	887	887	0
255	20241107	162900	19283779	887	887	887	887	0
256	20241107	162800	19283779	887	887	887	887	0
257	20241107	162700	19283779	887	887	887	887	0
258	20241107	162600	19283779	887	887	887	887	0
259	20241107	162500	19283779	887	887	887	887	0
260	20241107	162400	19283779	887	887	887	887	0
261	20241107	162300	19283779	887	887	887	887	0
262	20241107	162200	19283779	887	887	887	887	0
263	20241107	162100	19283779	887	887	887	887	0
264	20241107	162000	19283779	887	887	887	887	0
265	20241107	161900	19283779	887	887	887	887	0
266	20241107	161800	19283779	887	887	887	887	0
267	20241107	161700	19283779	887	887	887	887	0
268	20241107	161600	19283779	887	887	887	887	0
269	20241107	161500	19283779	887	887	887	887	0
270	20241107	161400	19283779	887	887	887	887	0
271	20241107	161300	19283779	887	887	887	887	0
272	20241107	161200	19283779	887	887	887	887	1214
273	20241107	161100	19283779	887	887	887	887	0
274	20241107	161000	19283779	887	887	887	887	0
275	20241107	160900	19283779	887	887	887	887	0
276	20241107	160800	19283779	887	887	887	887	0
277	20241107	160700	19283779	887	887	887	887	0
278	20241107	160600	19283779	887	887	887	887	0
279	20241107	160500	19283779	887	887	887	887	0
280	20241107	160400	19283779	887	887	887	887	0
281	20241107	160300	19283779	887	887	887	887	0
282	20241107	160200	19283779	887	887	887	887	0
283	20241107	160100	19283779	887	887	887	887	0
284	20241107	160000	19283779	887	887	887	887	0
285	20241107	155900	19283779	887	887	887	887	0
286	20241107	155800	19283779	887	887	887	887	0
287	20241107	155700	19283779	887	887	887	887	0
288	20241107	155600	19283779	887	887	887	887	0
289	20241107	155500	19283779	887	887	887	887	0
290	20241107	155400	19283779	887	887	887	887	0
291	20241107	155300	19283779	887	887	887	887	0
292	20241107	155200	19283779	887	887	887	887	0
293	20241107	155100	19283779	887	887	887	887	0
294	20241107	155000	19283779	887	887	887	887	0
295	20241107	154900	19283779	887	887	887	887	0
296	20241107	154800	19283779	887	887	887	887	0
297	20241107	154700	19283779	887	887	887	887	0
298	20241107	154600	19283779	887	887	887	887	0
299	20241107	154500	19283779	887	887	887	887	0
300	20241107	154400	19283779	887	887	887	887	0
301	20241107	154300	19283779	887	887	887	887	0
302	20241107	154200	19283779	887	887	887	887	1214
303	20241107	154100	19283779	887	887	887	887	0
304	20241107	154000	19283779	887	887	887	887	0
305	20241107	153900	19283779	887	887	887	887	0
306	20241107	153800	19283779	887	887	887	887	0
307	20241107	153700	19283779	887	887	887	887	0
308	20241107	153600	19283779	887	887	887	887	0
309	20241107	153500	19283779	887	887	887	887	0
310	20241107	153400	19283779	887	887	887	887	0
311	20241107	153300	19283779	887	887	887	887	0
312	20241107	153200	19283779	887	887	887	887	0
313	20241107	153100	19283779	887	887	887	887	0
314	20241107	153000	19283779	887	887	887	887	1214
315	20241107	152900	18206961	890	890	890	890	0
316	20241107	152800	18206961	890	890	890	890	0
317	20241107	152700	18206961	890	890	890	890	0
318	20241107	152600	18206961	890	890	890	890	0
319	20241107	152500	18206961	890	890	890	890	0
320	20241107	152400	18206961	890	890	890	890	0
321	20241107	152300	18206961	890	890	890	890	0
322	20241107	152200	18206961	890	890	890	890	0
323	20241107	152100	18206961	890	890	890	890	0
324	20241107	152000	18206961	890	890	890	890	0
325	20241107	151900	18206961	890	890	890	890	0
326	20241107	151800	18206961	890	890	890	890	0
327	20241107	151700	18206961	890	890	890	890	0
328	20241107	151600	18206961	890	890	890	890	0
329	20241107	151500	18206961	890	890	890	890	0
330	20241107	151400	18206961	890	890	890	890	0
331	20241107	151300	18206961	890	890	890	890	0
332	20241107	151200	18206961	890	890	890	890	0
333	20241107	151100	18206961	890	890	890	890	0
334	20241107	151000	18206961	890	890	890	890	25
335	20241107	150900	18184711	890	890	890	890	0
336	20241107	150800	18184711	890	890	890	890	0
337	20241107	150700	18184711	890	890	890	890	0
338	20241107	150600	18184711	890	890	890	890	0
339	20241107	150500	18184711	890	890	890	890	0
340	20241107	150400	18184711	890	890	890	890	0
341	20241107	150300	18184711	890	890	890	890	0
342	20241107	150200	18184711	890	890	890	890	0
343	20241107	150100	18184711	890	890	890	890	0
344	20241107	150000	18184711	890	890	890	890	0
345	20241107	145900	18184711	890	890	890	890	0
346	20241107	145800	18184711	890	890	890	890	0
347	20241107	145700	18184711	890	890	890	890	0
348	20241107	145600	18184711	890	890	890	890	0
349	20241107	145500	18184711	890	890	890	890	4
350	20241107	145400	18181151	890	890	890	890	0
351	20241107	145300	18181151	890	890	890	890	0
352	20241107	145200	18181151	890	890	890	890	0
353	20241107	145100	18181151	890	890	890	890	0
354	20241107	145000	18181151	890	890	890	890	0
355	20241107	144900	18181151	890	890	890	890	0
356	20241107	144800	18181151	890	890	890	890	1
357	20241107	144700	18180261	884	885	885	884	96
358	20241107	144600	18095340	890	890	890	890	0
359	20241107	144500	18095340	890	890	890	890	0
360	20241107	144400	18095340	890	890	890	890	0
361	20241107	144300	18095340	890	890	890	890	0
362	20241107	144200	18095340	890	890	890	890	0
363	20241107	144100	18095340	890	890	890	890	0
364	20241107	144000	18095340	890	890	890	890	336
365	20241107	143900	17796300	890	890	890	890	0
366	20241107	143800	17796300	890	890	890	890	4
367	20241107	143700	17792740	890	890	890	890	0
368	20241107	143600	17792740	890	890	890	890	0
369	20241107	143500	17792740	890	890	890	890	1
370	20241107	143400	17791850	884	888	888	884	138
371	20241107	143300	17669797	889	889	889	889	0
372	20241107	143200	17669797	889	889	889	889	0
373	20241107	143100	17669797	889	889	889	889	12
374	20241107	143000	17659129	889	889	889	889	0
375	20241107	142900	17659129	889	889	889	889	0
376	20241107	142800	17659129	889	889	889	889	0
377	20241107	142700	17659129	889	889	889	889	178
378	20241107	142600	17500887	890	890	890	890	0
379	20241107	142500	17500887	890	890	890	890	10
380	20241107	142400	17491987	890	890	890	890	0
381	20241107	142300	17491987	890	890	890	890	0
382	20241107	142200	17491987	890	890	890	890	0
383	20241107	142100	17491987	890	890	890	890	4
384	20241107	142000	17488427	889	889	889	889	0
385	20241107	141900	17488427	889	889	889	889	0
386	20241107	141800	17488427	889	889	889	889	0
387	20241107	141700	17488427	889	889	889	889	62
388	20241107	141600	17433309	890	890	890	890	0
389	20241107	141500	17433309	890	890	890	890	0
390	20241107	141400	17433309	890	890	890	890	0
391	20241107	141300	17433309	890	890	890	890	0
392	20241107	141200	17433309	890	890	890	890	0
393	20241107	141100	17433309	890	890	890	890	0
394	20241107	141000	17433309	890	890	890	890	0
395	20241107	140900	17433309	890	890	890	890	0
396	20241107	140800	17433309	890	890	890	890	0
397	20241107	140700	17433309	890	890	890	890	0
398	20241107	140600	17433309	890	890	890	890	0
399	20241107	140500	17433309	890	890	890	890	0
400	20241107	140400	17433309	890	890	890	890	4
401	20241107	140300	17429749	890	890	890	890	0
402	20241107	140200	17429749	890	890	890	890	1
403	20241107	140100	17428859	890	890	890	890	0
404	20241107	140000	17428859	890	890	890	890	0
405	20241107	135900	17428859	890	890	890	890	0
406	20241107	135800	17428859	890	890	890	890	0
407	20241107	135700	17428859	890	890	890	890	0
408	20241107	135600	17428859	890	890	890	890	0
409	20241107	135500	17428859	890	890	890	890	0
410	20241107	135400	17428859	890	890	890	890	0
411	20241107	135300	17428859	890	890	890	890	0
412	20241107	135200	17428859	890	890	890	890	0
413	20241107	135100	17428859	890	890	890	890	0
414	20241107	135000	17428859	890	890	890	890	0
415	20241107	134900	17428859	890	890	890	890	0
416	20241107	134800	17428859	890	890	890	890	0
417	20241107	134700	17428859	890	890	890	890	4
418	20241107	134600	17425299	891	891	891	891	0
419	20241107	134500	17425299	891	891	891	891	0
420	20241107	134400	17425299	891	891	891	891	0
421	20241107	134300	17425299	891	891	891	891	0
422	20241107	134200	17425299	891	891	891	891	0
423	20241107	134100	17425299	891	891	891	891	0
424	20241107	134000	17425299	891	891	891	891	0
425	20241107	133900	17425299	891	891	891	891	0
426	20241107	133800	17425299	891	891	891	891	0
427	20241107	133700	17425299	891	891	891	891	0
428	20241107	133600	17425299	891	891	891	891	0
429	20241107	133500	17425299	891	891	891	891	0
430	20241107	133400	17425299	891	891	891	891	0
431	20241107	133300	17425299	891	891	891	891	0
432	20241107	133200	17425299	891	891	891	891	0
433	20241107	133100	17425299	891	894	894	891	6400
434	20241107	133000	11717612	895	895	895	895	5
435	20241107	132900	11713137	895	895	895	895	0
436	20241107	132800	11713137	895	893	895	893	28
437	20241107	132700	11688089	894	890	894	890	125
438	20241107	132600	11576685	891	890	891	890	67
439	20241107	132500	11516996	890	893	893	890	235
440	20241107	132400	11307809	894	895	895	894	5
441	20241107	132300	11303336	895	895	895	895	0
442	20241107	132200	11303336	895	895	895	895	0
443	20241107	132100	11303336	895	895	895	895	0
444	20241107	132000	11303336	895	895	895	895	0
445	20241107	131900	11303336	895	895	895	895	0
446	20241107	131800	11303336	895	895	895	895	0
447	20241107	131700	11303336	895	895	895	895	0
448	20241107	131600	11303336	895	895	895	895	0
449	20241107	131500	11303336	895	895	895	895	0
450	20241107	131400	11303336	895	895	895	895	0
451	20241107	131300	11303336	895	895	895	895	5
452	20241107	131200	11298861	895	895	895	895	0
453	20241107	131100	11298861	895	895	895	895	0
454	20241107	131000	11298861	895	895	895	895	0
455	20241107	130900	11298861	895	895	895	895	0
456	20241107	130800	11298861	895	895	895	895	0
457	20241107	130700	11298861	895	895	895	895	0
458	20241107	130600	11298861	895	895	895	895	0
459	20241107	130500	11298861	895	895	895	895	0
460	20241107	130400	11298861	895	895	895	895	0
461	20241107	130300	11298861	895	895	895	895	3351
462	20241107	130200	8299716	895	895	895	895	0
463	20241107	130100	8299716	895	895	895	895	0
464	20241107	130000	8299716	895	895	895	895	0
465	20241107	125900	8299716	895	895	895	895	0
466	20241107	125800	8299716	895	895	895	895	111
467	20241107	125700	8200371	895	895	895	895	0
468	20241107	125600	8200371	895	895	895	895	5
469	20241107	125500	8195896	895	895	895	895	0
470	20241107	125400	8195896	895	895	895	895	0
471	20241107	125300	8195896	895	895	895	895	0
472	20241107	125200	8195896	895	895	895	895	0
473	20241107	125100	8195896	895	895	895	895	0
474	20241107	125000	8195896	895	895	895	895	0
475	20241107	124900	8195896	895	895	895	895	0
476	20241107	124800	8195896	895	895	895	895	0
477	20241107	124700	8195896	895	895	895	895	0
478	20241107	124600	8195896	895	895	895	895	0
479	20241107	124500	8195896	895	895	895	895	55
480	20241107	124400	8146671	895	895	895	895	40
481	20241107	124300	8110871	895	895	895	895	0
482	20241107	124200	8110871	895	895	895	895	0
483	20241107	124100	8110871	895	895	895	895	0
484	20241107	124000	8110871	895	895	895	895	0
485	20241107	123900	8110871	895	895	895	895	5
486	20241107	123800	8106396	895	895	895	895	0
487	20241107	123700	8106396	895	895	895	895	0
488	20241107	123600	8106396	895	895	895	895	0
489	20241107	123500	8106396	895	895	895	895	0
490	20241107	123400	8106396	895	895	895	895	50
491	20241107	123300	8061646	895	895	895	895	100
492	20241107	123200	7972146	895	895	895	895	150
493	20241107	123100	7837896	895	895	895	895	0
494	20241107	123000	7837896	895	895	895	895	0
495	20241107	122900	7837896	895	895	895	895	0
496	20241107	122800	7837896	895	895	895	895	100
497	20241107	122700	7748396	895	895	895	895	50
498	20241107	122600	7703646	894	895	895	894	111
499	20241107	122500	7604312	895	895	895	895	0
500	20241107	122400	7604312	895	895	895	895	0
501	20241107	122300	7604312	895	895	895	895	0
502	20241107	122200	7604312	895	895	895	895	5
503	20241107	122100	7599837	895	895	895	895	0
504	20241107	122000	7599837	895	895	895	895	0
505	20241107	121900	7599837	895	895	895	895	0
506	20241107	121800	7599837	895	895	895	895	0
507	20241107	121700	7599837	895	895	895	895	0
508	20241107	121600	7599837	895	895	895	895	0
509	20241107	121500	7599837	895	895	895	895	0
510	20241107	121400	7599837	895	895	895	895	0
511	20241107	121300	7599837	895	895	895	895	0
512	20241107	121200	7599837	895	895	895	895	0
513	20241107	121100	7599837	895	895	895	895	0
514	20241107	121000	7599837	895	895	895	895	0
515	20241107	120900	7599837	895	895	895	895	0
516	20241107	120800	7599837	895	895	895	895	0
517	20241107	120700	7599837	895	895	895	895	0
518	20241107	120600	7599837	895	895	895	895	0
519	20241107	120500	7599837	895	895	895	895	5
520	20241107	120400	7595362	895	895	895	895	0
521	20241107	120300	7595362	895	895	895	895	0
522	20241107	120200	7595362	895	895	895	895	0
523	20241107	120100	7595362	895	895	895	895	0
524	20241107	120000	7595362	895	895	895	895	0
525	20241107	115900	7595362	895	895	895	895	0
526	20241107	115800	7595362	895	895	895	895	0
527	20241107	115700	7595362	895	895	895	895	0
528	20241107	115600	7595362	895	895	895	895	0
529	20241107	115500	7595362	895	895	895	895	0
530	20241107	115400	7595362	895	895	895	895	0
531	20241107	115300	7595362	895	895	895	895	0
532	20241107	115200	7595362	895	895	895	895	0
533	20241107	115100	7595362	895	895	895	895	0
534	20241107	115000	7595362	895	895	895	895	0
535	20241107	114900	7595362	895	895	895	895	0
536	20241107	114800	7595362	895	895	895	895	5
537	20241107	114700	7590887	894	894	894	894	0
538	20241107	114600	7590887	894	894	894	894	0
539	20241107	114500	7590887	894	894	894	894	0
540	20241107	114400	7590887	894	894	894	894	0
541	20241107	114300	7590887	894	894	894	894	0
542	20241107	114200	7590887	894	894	894	894	0
543	20241107	114100	7590887	894	894	894	894	0
544	20241107	114000	7590887	894	894	894	894	0
545	20241107	113900	7590887	894	894	894	894	0
546	20241107	113800	7590887	894	894	894	894	0
547	20241107	113700	7590887	894	894	894	894	0
548	20241107	113600	7590887	894	894	894	894	0
549	20241107	113500	7590887	894	892	895	892	13
550	20241107	113400	7579280	895	895	895	895	0
551	20241107	113300	7579280	895	895	895	895	0
552	20241107	113200	7579280	895	895	895	895	0
553	20241107	113100	7579280	895	892	895	892	5
554	20241107	113000	7574814	895	895	895	895	0
555	20241107	112900	7574814	895	895	895	895	0
556	20241107	112800	7574814	895	895	895	895	0
557	20241107	112700	7574814	895	895	895	895	0
558	20241107	112600	7574814	895	895	895	895	0
559	20241107	112500	7574814	895	895	895	895	0
560	20241107	112400	7574814	895	895	895	895	0
561	20241107	112300	7574814	895	895	895	895	0
562	20241107	112200	7574814	895	895	895	895	0
563	20241107	112100	7574814	895	895	895	895	0
564	20241107	112000	7574814	895	895	895	895	0
565	20241107	111900	7574814	895	895	895	895	0
566	20241107	111800	7574814	895	895	895	895	0
567	20241107	111700	7574814	895	895	895	895	0
568	20241107	111600	7574814	895	895	895	895	0
569	20241107	111500	7574814	895	895	895	895	0
570	20241107	111400	7574814	895	892	895	892	5
571	20241107	111300	7570345	891	891	891	891	11
572	20241107	111200	7560544	891	891	891	891	1
573	20241107	111100	7559653	891	891	891	891	0
574	20241107	111000	7559653	891	891	891	891	0
575	20241107	110900	7559653	891	891	891	891	0
576	20241107	110800	7559653	891	891	891	891	0
577	20241107	110700	7559653	891	891	891	891	0
578	20241107	110600	7559653	891	891	891	891	0
579	20241107	110500	7559653	891	891	891	891	0
580	20241107	110400	7559653	891	891	891	891	0
581	20241107	110300	7559653	891	891	891	891	0
582	20241107	110200	7559653	891	891	891	891	0
583	20241107	110100	7559653	891	891	891	891	0
584	20241107	110000	7559653	891	891	891	891	0
585	20241107	105900	7559653	891	891	891	891	0
586	20241107	105800	7559653	891	891	891	891	32
587	20241107	105700	7531141	891	891	891	891	5
588	20241107	105600	7526686	891	891	891	891	0
589	20241107	105500	7526686	891	891	891	891	2
590	20241107	105400	7524904	892	892	892	892	0
591	20241107	105300	7524904	892	892	892	892	0
592	20241107	105200	7524904	892	892	892	892	1
593	20241107	105100	7524012	895	895	895	895	0
594	20241107	105000	7524012	895	895	895	895	0
595	20241107	104900	7524012	895	895	895	895	0
596	20241107	104800	7524012	895	895	895	895	0
597	20241107	104700	7524012	895	895	895	895	1
598	20241107	104600	7523117	892	891	892	891	114
599	20241107	104500	7421539	891	891	891	891	0
600	20241107	104400	7421539	891	891	891	891	0
601	20241107	104300	7421539	891	891	891	891	0
602	20241107	104200	7421539	891	891	891	891	0
603	20241107	104100	7421539	891	891	891	891	0
604	20241107	104000	7421539	891	891	891	891	5
605	20241107	103900	7417084	891	891	891	891	0
606	20241107	103800	7417084	891	891	891	891	390
607	20241107	103700	7069594	891	891	891	891	0
608	20241107	103600	7069594	891	891	891	891	0
609	20241107	103500	7069594	891	891	891	891	0
610	20241107	103400	7069594	891	891	891	891	0
611	20241107	103300	7069594	891	889	891	889	14
612	20241107	103200	7057128	888	888	888	888	2
613	20241107	103100	7055352	890	890	890	890	165
614	20241107	103000	6908502	887	887	887	887	2
615	20241107	102900	6906728	886	886	886	886	0
616	20241107	102800	6906728	886	886	886	886	0
617	20241107	102700	6906728	886	886	886	886	0
618	20241107	102600	6906728	886	886	886	886	0
619	20241107	102500	6906728	886	886	886	886	4
620	20241107	102400	6903184	886	886	886	886	3
621	20241107	102300	6900526	886	886	890	886	13
622	20241107	102200	6889004	886	886	886	886	0
623	20241107	102100	6889004	886	886	886	886	0
624	20241107	102000	6889004	886	886	886	886	0
625	20241107	101900	6889004	886	886	886	886	0
626	20241107	101800	6889004	886	886	886	886	0
627	20241107	101700	6889004	886	886	886	886	0
628	20241107	101600	6889004	886	886	886	886	0
629	20241107	101500	6889004	886	886	886	886	0
630	20241107	101400	6889004	886	886	886	886	0
631	20241107	101300	6889004	886	886	889	886	113
632	20241107	101200	6788593	886	886	886	886	0
633	20241107	101100	6788593	886	886	886	886	6
634	20241107	101000	6783277	889	886	889	886	112
635	20241107	100900	6683836	886	886	886	886	0
636	20241107	100800	6683836	886	886	886	886	0
637	20241107	100700	6683836	886	886	886	886	0
638	20241107	100600	6683836	886	886	886	886	5
639	20241107	100500	6679406	885	885	885	885	0
640	20241107	100400	6679406	885	883	885	883	15
641	20241107	100300	6666146	890	890	890	890	0
642	20241107	100200	6666146	890	890	890	890	0
643	20241107	100100	6666146	890	890	890	890	0
644	20241107	100000	6666146	890	890	890	890	0
645	20241107	095900	6666146	890	890	890	890	0
646	20241107	095800	6666146	890	890	890	890	0
647	20241107	095700	6666146	890	890	890	890	0
648	20241107	095600	6666146	890	890	890	890	0
649	20241107	095500	6666146	890	890	890	890	0
650	20241107	095400	6666146	890	890	890	890	0
651	20241107	095300	6666146	890	890	890	890	0
652	20241107	095200	6666146	890	890	890	890	0
653	20241107	095100	6666146	890	890	890	890	0
654	20241107	095000	6666146	890	890	890	890	0
655	20241107	094900	6666146	890	890	890	890	5
656	20241107	094800	6661696	892	892	892	892	0
657	20241107	094700	6661696	892	892	892	892	0
658	20241107	094600	6661696	892	892	892	892	0
659	20241107	094500	6661696	892	892	892	892	0
660	20241107	094400	6661696	892	892	892	892	0
661	20241107	094300	6661696	892	892	892	892	0
662	20241107	094200	6661696	892	892	892	892	0
663	20241107	094100	6661696	892	892	892	892	0
664	20241107	094000	6661696	892	892	892	892	2
665	20241107	093900	6659912	888	888	888	888	0
666	20241107	093800	6659912	888	888	888	888	0
667	20241107	093700	6659912	888	888	888	888	0
668	20241107	093600	6659912	888	888	888	888	0
669	20241107	093500	6659912	888	895	895	888	5240
670	20241107	093400	1989763	895	895	895	895	247
671	20241107	093300	1768698	895	895	895	895	5
672	20241107	093200	1764223	900	896	900	896	5
673	20241107	093100	1759727	896	900	900	896	33
674	20241107	093000	1730087	896	896	900	896	7
675	20241107	092900	1723807	905	905	905	905	1
676	20241107	092800	1722902	896	896	896	896	3
677	20241107	092700	1720214	909	909	909	909	0
678	20241107	092600	1720214	909	909	909	909	0
679	20241107	092500	1720214	909	909	909	909	0
680	20241107	092400	1720214	909	909	909	909	0
681	20241107	092300	1720214	909	909	909	909	0
682	20241107	092200	1720214	909	909	909	909	0
683	20241107	092100	1720214	909	909	909	909	0
684	20241107	092000	1720214	909	909	909	909	0
685	20241107	091900	1720214	909	909	909	909	0
686	20241107	091800	1720214	909	909	909	909	0
687	20241107	091700	1720214	909	909	909	909	0
688	20241107	091600	1720214	909	909	909	909	0
689	20241107	091500	1720214	909	909	909	909	0
690	20241107	091400	1720214	909	909	909	909	0
691	20241107	091300	1720214	909	909	909	909	0
692	20241107	091200	1720214	909	909	909	909	0
693	20241107	091100	1720214	909	909	909	909	0
694	20241107	091000	1720214	909	909	909	909	586
695	20241107	090900	1187540	899	899	899	899	0
696	20241107	090800	1187540	899	899	899	899	0
697	20241107	090700	1187540	899	899	899	899	1
698	20241107	090600	1186641	899	899	899	899	0
699	20241107	090500	1186641	899	899	899	899	1
700	20241107	090400	1185742	899	899	899	899	0
701	20241107	090300	1185742	899	899	899	899	0
702	20241107	090200	1185742	899	899	899	899	0
703	20241107	090100	1185742	899	899	899	899	158
704	20241107	090000	1043700	891	910	910	891	1125