KissMeData/090080/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195700	65601974	964	964	964	964	4081
3	20241112	195600	65601974	964	964	964	964	0
4	20241112	195500	65601974	964	964	964	964	0
5	20241112	195400	65601974	964	964	964	964	0
6	20241112	195300	65601974	964	964	964	964	0
7	20241112	195200	65601974	964	964	964	964	0
8	20241112	195100	65601974	964	964	964	964	0
9	20241112	195000	65601974	964	964	964	964	0
10	20241112	194900	65601974	964	964	964	964	0
11	20241112	194800	65601974	964	964	964	964	0
12	20241112	194700	65601974	964	964	964	964	0
13	20241112	194600	65601974	964	964	964	964	0
14	20241112	194500	65601974	964	964	964	964	0
15	20241112	194400	65601974	964	964	964	964	0
16	20241112	194300	65601974	964	964	964	964	0
17	20241112	194200	65601974	964	964	964	964	0
18	20241112	194100	65601974	964	964	964	964	0
19	20241112	194000	65601974	964	964	964	964	0
20	20241112	193900	65601974	964	964	964	964	0
21	20241112	193800	65601974	964	964	964	964	0
22	20241112	193700	65601974	964	964	964	964	0
23	20241112	193600	65601974	964	964	964	964	0
24	20241112	193500	65601974	964	964	964	964	0
25	20241112	193400	65601974	964	964	964	964	0
26	20241112	193300	65601974	964	964	964	964	0
27	20241112	193200	65601974	964	964	964	964	0
28	20241112	193100	65601974	964	964	964	964	0
29	20241112	193000	65601974	964	964	964	964	0
30	20241112	192900	65601974	964	964	964	964	0
31	20241112	192800	65601974	964	964	964	964	0
32	20241112	192700	65601974	964	964	964	964	4081
33	20241112	192600	65601974	964	964	964	964	0
34	20241112	192500	65601974	964	964	964	964	0
35	20241112	192400	65601974	964	964	964	964	0
36	20241112	192300	65601974	964	964	964	964	0
37	20241112	192200	65601974	964	964	964	964	0
38	20241112	192100	65601974	964	964	964	964	0
39	20241112	192000	65601974	964	964	964	964	0
40	20241112	191900	65601974	964	964	964	964	0
41	20241112	191800	65601974	964	964	964	964	0
42	20241112	191700	65601974	964	964	964	964	0
43	20241112	191600	65601974	964	964	964	964	0
44	20241112	191500	65601974	964	964	964	964	0
45	20241112	191400	65601974	964	964	964	964	0
46	20241112	191300	65601974	964	964	964	964	0
47	20241112	191200	65601974	964	964	964	964	0
48	20241112	191100	65601974	964	964	964	964	0
49	20241112	191000	65601974	964	964	964	964	0
50	20241112	190900	65601974	964	964	964	964	0
51	20241112	190800	65601974	964	964	964	964	0
52	20241112	190700	65601974	964	964	964	964	0
53	20241112	190600	65601974	964	964	964	964	0
54	20241112	190500	65601974	964	964	964	964	0
55	20241112	190400	65601974	964	964	964	964	0
56	20241112	190300	65601974	964	964	964	964	0
57	20241112	190200	65601974	964	964	964	964	0
58	20241112	190100	65601974	964	964	964	964	0
59	20241112	190000	65601974	964	964	964	964	0
60	20241112	185900	65601974	964	964	964	964	0
61	20241112	185800	65601974	964	964	964	964	0
62	20241112	185700	65601974	964	964	964	964	4081
63	20241112	185600	65601974	964	964	964	964	0
64	20241112	185500	65601974	964	964	964	964	0
65	20241112	185400	65601974	964	964	964	964	0
66	20241112	185300	65601974	964	964	964	964	0
67	20241112	185200	65601974	964	964	964	964	0
68	20241112	185100	65601974	964	964	964	964	0
69	20241112	185000	65601974	964	964	964	964	0
70	20241112	184900	65601974	964	964	964	964	0
71	20241112	184800	65601974	964	964	964	964	0
72	20241112	184700	65601974	964	964	964	964	0
73	20241112	184600	65601974	964	964	964	964	0
74	20241112	184500	65601974	964	964	964	964	0
75	20241112	184400	65601974	964	964	964	964	0
76	20241112	184300	65601974	964	964	964	964	0
77	20241112	184200	65601974	964	964	964	964	0
78	20241112	184100	65601974	964	964	964	964	0
79	20241112	184000	65601974	964	964	964	964	0
80	20241112	183900	65601974	964	964	964	964	0
81	20241112	183800	65601974	964	964	964	964	0
82	20241112	183700	65601974	964	964	964	964	0
83	20241112	183600	65601974	964	964	964	964	0
84	20241112	183500	65601974	964	964	964	964	0
85	20241112	183400	65601974	964	964	964	964	0
86	20241112	183300	65601974	964	964	964	964	0
87	20241112	183200	65601974	964	964	964	964	0
88	20241112	183100	65601974	964	964	964	964	0
89	20241112	183000	65601974	964	964	964	964	0
90	20241112	182900	65601974	964	964	964	964	0
91	20241112	182800	65601974	964	964	964	964	0
92	20241112	182700	65601974	964	964	964	964	4081
93	20241112	182600	65601974	964	964	964	964	0
94	20241112	182500	65601974	964	964	964	964	0
95	20241112	182400	65601974	964	964	964	964	0
96	20241112	182300	65601974	964	964	964	964	0
97	20241112	182200	65601974	964	964	964	964	0
98	20241112	182100	65601974	964	964	964	964	0
99	20241112	182000	65601974	964	964	964	964	0
100	20241112	181900	65601974	964	964	964	964	0
101	20241112	181800	65601974	964	964	964	964	0
102	20241112	181700	65601974	964	964	964	964	0
103	20241112	181600	65601974	964	964	964	964	0
104	20241112	181500	65601974	964	964	964	964	0
105	20241112	181400	65601974	964	964	964	964	0
106	20241112	181300	65601974	964	964	964	964	0
107	20241112	181200	65601974	964	964	964	964	0
108	20241112	181100	65601974	964	964	964	964	0
109	20241112	181000	65601974	964	964	964	964	0
110	20241112	180900	65601974	964	964	964	964	0
111	20241112	180800	65601974	964	964	964	964	0
112	20241112	180700	65601974	964	964	964	964	0
113	20241112	180600	65601974	964	964	964	964	0
114	20241112	180500	65601974	964	964	964	964	0
115	20241112	180400	65601974	964	964	964	964	0
116	20241112	180300	65601974	964	964	964	964	0
117	20241112	180200	65601974	964	964	964	964	0
118	20241112	180100	65601974	964	964	964	964	0
119	20241112	180000	65601974	964	964	964	964	0
120	20241112	175900	65601974	964	964	964	964	0
121	20241112	175800	65601974	964	964	964	964	0
122	20241112	175700	65601974	964	964	964	964	4081
123	20241112	175600	65601974	964	964	964	964	0
124	20241112	175500	65601974	964	964	964	964	0
125	20241112	175400	65601974	964	964	964	964	0
126	20241112	175300	65601974	964	964	964	964	0
127	20241112	175200	65601974	964	964	964	964	0
128	20241112	175100	65601974	964	964	964	964	0
129	20241112	175000	65601974	964	964	964	964	0
130	20241112	174900	65601974	964	964	964	964	0
131	20241112	174800	65601974	964	964	964	964	0
132	20241112	174700	65601974	964	964	964	964	0
133	20241112	174600	65601974	964	964	964	964	0
134	20241112	174500	65601974	964	964	964	964	0
135	20241112	174400	65601974	964	964	964	964	0
136	20241112	174300	65601974	964	964	964	964	0
137	20241112	174200	65601974	964	964	964	964	0
138	20241112	174100	65601974	964	964	964	964	0
139	20241112	174000	65601974	964	964	964	964	0
140	20241112	173900	65601974	964	964	964	964	0
141	20241112	173800	65601974	964	964	964	964	0
142	20241112	173700	65601974	964	964	964	964	0
143	20241112	173600	65601974	964	964	964	964	0
144	20241112	173500	65601974	964	964	964	964	0
145	20241112	173400	65601974	964	964	964	964	0
146	20241112	173300	65601974	964	964	964	964	0
147	20241112	173200	65601974	964	964	964	964	0
148	20241112	173100	65601974	964	964	964	964	0
149	20241112	173000	65601974	964	964	964	964	0
150	20241112	172900	65601974	964	964	964	964	0
151	20241112	172800	65601974	964	964	964	964	0
152	20241112	172700	65601974	964	964	964	964	4081
153	20241112	172600	65601974	964	964	964	964	0
154	20241112	172500	65601974	964	964	964	964	0
155	20241112	172400	65601974	964	964	964	964	0
156	20241112	172300	65601974	964	964	964	964	0
157	20241112	172200	65601974	964	964	964	964	0
158	20241112	172100	65601974	964	964	964	964	0
159	20241112	172000	65601974	964	964	964	964	0
160	20241112	171900	65601974	964	964	964	964	0
161	20241112	171800	65601974	964	964	964	964	0
162	20241112	171700	65601974	964	964	964	964	0
163	20241112	171600	65601974	964	964	964	964	0
164	20241112	171500	65601974	964	964	964	964	0
165	20241112	171400	65601974	964	964	964	964	0
166	20241112	171300	65601974	964	964	964	964	0
167	20241112	171200	65601974	964	964	964	964	0
168	20241112	171100	65601974	964	964	964	964	0
169	20241112	171000	65601974	964	964	964	964	0
170	20241112	170900	65601974	964	964	964	964	0
171	20241112	170800	65601974	964	964	964	964	0
172	20241112	170700	65601974	964	964	964	964	0
173	20241112	170600	65601974	964	964	964	964	0
174	20241112	170500	65601974	964	964	964	964	0
175	20241112	170400	65601974	964	964	964	964	0
176	20241112	170300	65601974	964	964	964	964	0
177	20241112	170200	65601974	964	964	964	964	0
178	20241112	170100	65601974	964	964	964	964	0
179	20241112	170000	65601974	964	964	964	964	0
180	20241112	165900	65601974	964	964	964	964	0
181	20241112	165800	65601974	964	964	964	964	0
182	20241112	165700	65601974	964	964	964	964	4081
183	20241112	165600	65601974	964	964	964	964	0
184	20241112	165500	65601974	964	964	964	964	0
185	20241112	165400	65601974	964	964	964	964	0
186	20241112	165300	65601974	964	964	964	964	0
187	20241112	165200	65601974	964	964	964	964	0
188	20241112	165100	65601974	964	964	964	964	0
189	20241112	165000	65601974	964	964	964	964	0
190	20241112	164900	65601974	964	964	964	964	0
191	20241112	164800	65601974	964	964	964	964	0
192	20241112	164700	65601974	964	964	964	964	0
193	20241112	164600	65601974	964	964	964	964	0
194	20241112	164500	65601974	964	964	964	964	0
195	20241112	164400	65601974	964	964	964	964	0
196	20241112	164300	65601974	964	964	964	964	0
197	20241112	164200	65601974	964	964	964	964	0
198	20241112	164100	65601974	964	964	964	964	0
199	20241112	164000	65601974	964	964	964	964	0
200	20241112	163900	65601974	964	964	964	964	0
201	20241112	163800	65601974	964	964	964	964	0
202	20241112	163700	65601974	964	964	964	964	0
203	20241112	163600	65601974	964	964	964	964	0
204	20241112	163500	65601974	964	964	964	964	0
205	20241112	163400	65601974	964	964	964	964	0
206	20241112	163300	65601974	964	964	964	964	0
207	20241112	163200	65601974	964	964	964	964	0
208	20241112	163100	65601974	964	964	964	964	0
209	20241112	163000	65601974	964	964	964	964	0
210	20241112	162900	65601974	964	964	964	964	0
211	20241112	162800	65601974	964	964	964	964	0
212	20241112	162700	65601974	964	964	964	964	4081
213	20241112	162600	65601974	964	964	964	964	0
214	20241112	162500	65601974	964	964	964	964	0
215	20241112	162400	65601974	964	964	964	964	0
216	20241112	162300	65601974	964	964	964	964	0
217	20241112	162200	65601974	964	964	964	964	0
218	20241112	162100	65601974	964	964	964	964	0
219	20241112	162000	65601974	964	964	964	964	0
220	20241112	161900	65601974	964	964	964	964	0
221	20241112	161800	65601974	964	964	964	964	0
222	20241112	161700	65601974	964	964	964	964	0
223	20241112	161600	65601974	964	964	964	964	0
224	20241112	161500	65601974	964	964	964	964	0
225	20241112	161400	65601974	964	964	964	964	0
226	20241112	161300	65601974	964	964	964	964	0
227	20241112	161200	65601974	964	964	964	964	0
228	20241112	161100	65601974	964	964	964	964	0
229	20241112	161000	65601974	964	964	964	964	0
230	20241112	160900	65601974	964	964	964	964	0
231	20241112	160800	65601974	964	964	964	964	0
232	20241112	160700	65601974	964	964	964	964	0
233	20241112	160600	65601974	964	964	964	964	0
234	20241112	160500	65601974	964	964	964	964	0
235	20241112	160400	65601974	964	964	964	964	0
236	20241112	160300	65601974	964	964	964	964	0
237	20241112	160200	65601974	964	964	964	964	0
238	20241112	160100	65601974	964	964	964	964	0
239	20241112	160000	65601974	964	964	964	964	0
240	20241112	155900	65601974	964	964	964	964	0
241	20241112	155800	65601974	964	964	964	964	0
242	20241112	155700	65601974	964	964	964	964	4081
243	20241112	155600	65601974	964	964	964	964	0
244	20241112	155500	65601974	964	964	964	964	0
245	20241112	155400	65601974	964	964	964	964	0
246	20241112	155300	65601974	964	964	964	964	0
247	20241112	155200	65601974	964	964	964	964	0
248	20241112	155100	65601974	964	964	964	964	0
249	20241112	155000	65601974	964	964	964	964	0
250	20241112	154900	65601974	964	964	964	964	0
251	20241112	154800	65601974	964	964	964	964	0
252	20241112	154700	65601974	964	964	964	964	0
253	20241112	154600	65601974	964	964	964	964	0
254	20241112	154500	65601974	964	964	964	964	0
255	20241112	154400	65601974	964	964	964	964	0
256	20241112	154300	65601974	964	964	964	964	0
257	20241112	154200	65601974	964	964	964	964	0
258	20241112	154100	65601974	964	964	964	964	0
259	20241112	154000	65601974	964	964	964	964	0
260	20241112	153900	65601974	964	964	964	964	0
261	20241112	153800	65601974	964	964	964	964	0
262	20241112	153700	65601974	964	964	964	964	0
263	20241112	153600	65601974	964	964	964	964	0
264	20241112	153500	65601974	964	964	964	964	0
265	20241112	153400	65601974	964	964	964	964	0
266	20241112	153300	65601974	964	964	964	964	0
267	20241112	153200	65601974	964	964	964	964	0
268	20241112	153100	65601974	964	964	964	964	0
269	20241112	153000	65601974	964	964	964	964	4081
270	20241112	152900	61667890	964	964	964	964	0
271	20241112	152800	61667890	964	964	964	964	0
272	20241112	152700	61667890	964	964	964	964	0
273	20241112	152600	61667890	964	964	964	964	0
274	20241112	152500	61667890	964	964	964	964	0
275	20241112	152400	61667890	964	964	964	964	0
276	20241112	152300	61667890	964	964	964	964	0
277	20241112	152200	61667890	964	964	964	964	0
278	20241112	152100	61667890	964	964	964	964	0
279	20241112	152000	61667890	964	964	964	964	0
280	20241112	151900	61667890	964	964	964	964	2001
281	20241112	151800	59738926	963	965	965	963	274
282	20241112	151700	59475062	963	963	963	963	106
283	20241112	151600	59372984	963	963	963	963	0
284	20241112	151500	59372984	963	963	963	963	89
285	20241112	151400	59287277	963	963	963	963	1
286	20241112	151300	59286314	963	963	963	963	1
287	20241112	151200	59285351	961	961	961	961	0
288	20241112	151100	59285351	961	961	961	961	0
289	20241112	151000	59285351	961	961	961	961	0
290	20241112	150900	59285351	961	961	961	961	0
291	20241112	150800	59285351	961	962	962	961	681
292	20241112	150700	58630530	963	963	963	963	0
293	20241112	150600	58630530	963	963	963	963	0
294	20241112	150500	58630530	963	963	963	963	390
295	20241112	150400	58254960	963	963	963	963	1
296	20241112	150300	58253997	963	963	963	963	0
297	20241112	150200	58253997	963	963	963	963	0
298	20241112	150100	58253997	963	963	963	963	0
299	20241112	150000	58253997	963	963	963	963	0
300	20241112	145900	58253997	963	963	963	963	0
301	20241112	145800	58253997	963	963	963	963	0
302	20241112	145700	58253997	963	963	963	963	1
303	20241112	145600	58253034	962	962	962	962	0
304	20241112	145500	58253034	962	962	962	962	600
305	20241112	145400	57675834	963	963	963	963	0
306	20241112	145300	57675834	963	963	963	963	0
307	20241112	145200	57675834	963	963	963	963	300
308	20241112	145100	57386934	963	964	964	963	242
309	20241112	145000	57153883	964	964	964	964	0
310	20241112	144900	57153883	964	964	964	964	0
311	20241112	144800	57153883	964	964	964	964	0
312	20241112	144700	57153883	964	964	964	964	0
313	20241112	144600	57153883	964	965	965	964	167
314	20241112	144500	56992870	966	966	966	966	0
315	20241112	144400	56992870	966	966	966	966	0
316	20241112	144300	56992870	966	966	966	966	356
317	20241112	144200	56648974	966	967	967	966	557
318	20241112	144100	56110855	966	966	966	966	68
319	20241112	144000	56045167	966	966	966	966	2
320	20241112	143900	56043235	967	967	967	967	415
321	20241112	143800	55641930	967	967	967	967	0
322	20241112	143700	55641930	967	967	967	967	0
323	20241112	143600	55641930	967	967	967	967	0
324	20241112	143500	55641930	967	967	967	967	0
325	20241112	143400	55641930	967	967	967	967	0
326	20241112	143300	55641930	967	967	967	967	0
327	20241112	143200	55641930	967	967	967	967	200
328	20241112	143100	55448530	967	967	967	967	0
329	20241112	143000	55448530	967	967	967	967	0
330	20241112	142900	55448530	967	967	967	967	1000
331	20241112	142800	54481530	974	974	974	974	0
332	20241112	142700	54481530	974	974	974	974	0
333	20241112	142600	54481530	974	974	974	974	0
334	20241112	142500	54481530	974	974	974	974	0
335	20241112	142400	54481530	974	974	974	974	0
336	20241112	142300	54481530	974	974	974	974	0
337	20241112	142200	54481530	974	974	974	974	0
338	20241112	142100	54481530	974	974	974	974	160
339	20241112	142000	54325690	974	974	974	974	0
340	20241112	141900	54325690	974	974	974	974	0
341	20241112	141800	54325690	974	974	974	974	0
342	20241112	141700	54325690	974	974	974	974	0
343	20241112	141600	54325690	974	974	974	974	0
344	20241112	141500	54325690	974	974	974	974	0
345	20241112	141400	54325690	974	974	974	974	0
346	20241112	141300	54325690	974	974	974	974	0
347	20241112	141200	54325690	974	974	974	974	0
348	20241112	141100	54325690	974	974	974	974	0
349	20241112	141000	54325690	974	974	974	974	0
350	20241112	140900	54325690	974	974	974	974	0
351	20241112	140800	54325690	974	974	974	974	1000
352	20241112	140700	53351690	974	974	974	974	0
353	20241112	140600	53351690	974	974	974	974	0
354	20241112	140500	53351690	974	974	974	974	0
355	20241112	140400	53351690	974	974	974	974	0
356	20241112	140300	53351690	974	974	974	974	0
357	20241112	140200	53351690	974	974	974	974	1
358	20241112	140100	53350716	966	967	967	966	1199
359	20241112	140000	52192473	968	969	969	968	1100
360	20241112	135900	51126673	968	968	968	968	0
361	20241112	135800	51126673	968	968	968	968	0
362	20241112	135700	51126673	968	968	968	968	0
363	20241112	135600	51126673	968	968	968	968	0
364	20241112	135500	51126673	968	968	968	968	0
365	20241112	135400	51126673	968	968	968	968	200
366	20241112	135300	50933073	966	967	967	966	2
367	20241112	135200	50931140	974	974	974	974	0
368	20241112	135100	50931140	974	974	974	974	0
369	20241112	135000	50931140	974	974	974	974	0
370	20241112	134900	50931140	974	974	974	974	0
371	20241112	134800	50931140	974	974	974	974	0
372	20241112	134700	50931140	974	974	974	974	0
373	20241112	134600	50931140	974	974	974	974	0
374	20241112	134500	50931140	974	974	974	974	5
375	20241112	134400	50926270	974	964	974	964	3
376	20241112	134300	50923359	974	974	974	974	0
377	20241112	134200	50923359	974	974	974	974	1
378	20241112	134100	50922385	974	973	974	973	2
379	20241112	134000	50920438	974	974	974	974	0
380	20241112	133900	50920438	974	974	974	974	0
381	20241112	133800	50920438	974	974	974	974	0
382	20241112	133700	50920438	974	974	974	974	0
383	20241112	133600	50920438	974	974	974	974	0
384	20241112	133500	50920438	974	974	974	974	0
385	20241112	133400	50920438	974	974	974	974	0
386	20241112	133300	50920438	974	974	974	974	10
387	20241112	133200	50910698	974	974	974	974	2
388	20241112	133100	50908750	963	967	967	963	1034
389	20241112	133000	49911506	967	967	967	967	0
390	20241112	132900	49911506	967	967	967	967	0
391	20241112	132800	49911506	967	967	967	967	0
392	20241112	132700	49911506	967	967	967	967	0
393	20241112	132600	49911506	967	967	967	967	154
394	20241112	132500	49762588	967	967	967	967	358
395	20241112	132400	49416402	975	975	975	975	0
396	20241112	132300	49416402	975	975	975	975	0
397	20241112	132200	49416402	975	975	975	975	11
398	20241112	132100	49405677	975	975	975	975	0
399	20241112	132000	49405677	975	975	975	975	0
400	20241112	131900	49405677	975	975	975	975	0
401	20241112	131800	49405677	975	973	975	973	100
402	20241112	131700	49308277	973	973	973	973	0
403	20241112	131600	49308277	973	973	973	973	0
404	20241112	131500	49308277	973	973	973	973	0
405	20241112	131400	49308277	973	973	973	973	1
406	20241112	131300	49307304	963	963	963	963	0
407	20241112	131200	49307304	963	963	963	963	0
408	20241112	131100	49307304	963	963	963	963	0
409	20241112	131000	49307304	963	963	963	963	0
410	20241112	130900	49307304	963	963	963	963	0
411	20241112	130800	49307304	963	963	963	963	0
412	20241112	130700	49307304	963	963	963	963	0
413	20241112	130600	49307304	963	963	963	963	0
414	20241112	130500	49307304	963	963	963	963	0
415	20241112	130400	49307304	963	963	963	963	0
416	20241112	130300	49307304	963	963	963	963	0
417	20241112	130200	49307304	963	963	963	963	0
418	20241112	130100	49307304	963	963	963	963	0
419	20241112	130000	49307304	963	963	963	963	0
420	20241112	125900	49307304	963	963	963	963	0
421	20241112	125800	49307304	963	963	963	963	0
422	20241112	125700	49307304	963	963	963	963	0
423	20241112	125600	49307304	963	965	965	963	855
424	20241112	125500	48483354	975	975	975	975	0
425	20241112	125400	48483354	975	975	975	975	0
426	20241112	125300	48483354	975	975	975	975	0
427	20241112	125200	48483354	975	967	975	967	3262
428	20241112	125100	45324536	966	966	966	966	37
429	20241112	125000	45288794	966	966	966	966	0
430	20241112	124900	45288794	966	966	966	966	111
431	20241112	124800	45181568	966	966	966	966	724
432	20241112	124700	44482184	966	966	966	966	0
433	20241112	124600	44482184	966	966	966	966	0
434	20241112	124500	44482184	966	966	966	966	0
435	20241112	124400	44482184	966	966	966	966	0
436	20241112	124300	44482184	966	966	966	966	0
437	20241112	124200	44482184	966	966	966	966	0
438	20241112	124100	44482184	966	966	966	966	0
439	20241112	124000	44482184	966	966	966	966	0
440	20241112	123900	44482184	966	966	966	966	0
441	20241112	123800	44482184	966	966	966	966	0
442	20241112	123700	44482184	966	966	966	966	0
443	20241112	123600	44482184	966	966	966	966	0
444	20241112	123500	44482184	966	966	966	966	0
445	20241112	123400	44482184	966	966	966	966	0
446	20241112	123300	44482184	966	966	966	966	0
447	20241112	123200	44482184	966	966	966	966	0
448	20241112	123100	44482184	966	966	966	966	0
449	20241112	123000	44482184	966	966	966	966	0
450	20241112	122900	44482184	966	966	966	966	0
451	20241112	122800	44482184	966	966	966	966	0
452	20241112	122700	44482184	966	966	966	966	0
453	20241112	122600	44482184	966	966	966	966	200
454	20241112	122500	44288984	966	966	966	966	0
455	20241112	122400	44288984	966	966	966	966	0
456	20241112	122300	44288984	966	966	966	966	0
457	20241112	122200	44288984	966	966	966	966	0
458	20241112	122100	44288984	966	967	967	966	111
459	20241112	122000	44181658	966	966	966	966	24
460	20241112	121900	44158474	966	966	966	966	189
461	20241112	121800	43975900	966	967	967	966	159
462	20241112	121700	43822262	966	966	966	966	0
463	20241112	121600	43822262	966	966	966	966	0
464	20241112	121500	43822262	966	966	966	966	0
465	20241112	121400	43822262	966	966	966	966	0
466	20241112	121300	43822262	966	966	966	966	0
467	20241112	121200	43822262	966	966	966	966	0
468	20241112	121100	43822262	966	966	966	966	0
469	20241112	121000	43822262	966	966	966	966	0
470	20241112	120900	43822262	966	966	966	966	0
471	20241112	120800	43822262	966	966	966	966	0
472	20241112	120700	43822262	966	966	966	966	0
473	20241112	120600	43822262	966	966	966	966	505
474	20241112	120500	43334432	966	966	966	966	211
475	20241112	120400	43130606	967	967	967	967	0
476	20241112	120300	43130606	967	967	967	967	0
477	20241112	120200	43130606	967	967	967	967	0
478	20241112	120100	43130606	967	967	967	967	0
479	20241112	120000	43130606	967	967	967	967	0
480	20241112	115900	43130606	967	967	967	967	0
481	20241112	115800	43130606	967	967	967	967	0
482	20241112	115700	43130606	967	967	967	967	120
483	20241112	115600	43014566	967	967	967	967	130
484	20241112	115500	42888856	967	967	967	967	0
485	20241112	115400	42888856	967	967	967	967	400
486	20241112	115300	42502056	963	963	963	963	0
487	20241112	115200	42502056	963	963	963	963	0
488	20241112	115100	42502056	963	963	963	963	484
489	20241112	115000	42035964	963	963	963	963	0
490	20241112	114900	42035964	963	963	963	963	1
491	20241112	114800	42035001	962	962	962	962	0
492	20241112	114700	42035001	962	962	962	962	71
493	20241112	114600	41966699	963	963	963	963	0
494	20241112	114500	41966699	963	963	963	963	0
495	20241112	114400	41966699	963	963	963	963	0
496	20241112	114300	41966699	963	963	963	963	0
497	20241112	114200	41966699	963	963	963	963	124
498	20241112	114100	41847287	963	963	963	963	0
499	20241112	114000	41847287	963	963	963	963	0
500	20241112	113900	41847287	963	963	963	963	0
501	20241112	113800	41847287	963	963	963	963	0
502	20241112	113700	41847287	963	963	963	963	300
503	20241112	113600	41558387	963	963	963	963	0
504	20241112	113500	41558387	963	963	963	963	0
505	20241112	113400	41558387	963	963	963	963	0
506	20241112	113300	41558387	963	963	963	963	0
507	20241112	113200	41558387	963	963	963	963	20
508	20241112	113100	41539127	962	962	962	962	0
509	20241112	113000	41539127	962	962	962	962	0
510	20241112	112900	41539127	962	962	962	962	0
511	20241112	112800	41539127	962	962	962	962	15
512	20241112	112700	41524697	962	962	962	962	0
513	20241112	112600	41524697	962	962	962	962	0
514	20241112	112500	41524697	962	962	962	962	44
515	20241112	112400	41482369	963	963	963	963	300
516	20241112	112300	41193469	963	963	963	963	0
517	20241112	112200	41193469	963	963	963	963	0
518	20241112	112100	41193469	963	963	963	963	0
519	20241112	112000	41193469	963	963	963	963	0
520	20241112	111900	41193469	963	963	963	963	104
521	20241112	111800	41093317	962	962	962	962	0
522	20241112	111700	41093317	962	962	962	962	0
523	20241112	111600	41093317	962	962	962	962	0
524	20241112	111500	41093317	962	962	962	962	0
525	20241112	111400	41093317	962	962	962	962	0
526	20241112	111300	41093317	962	962	962	962	0
527	20241112	111200	41093317	962	962	962	962	0
528	20241112	111100	41093317	962	962	962	962	0
529	20241112	111000	41093317	962	962	962	962	0
530	20241112	110900	41093317	962	962	962	962	46
531	20241112	110800	41049065	963	963	963	963	0
532	20241112	110700	41049065	963	963	963	963	53
533	20241112	110600	40998026	963	963	963	963	20
534	20241112	110500	40978766	963	963	963	963	4
535	20241112	110400	40974914	962	962	963	962	791
536	20241112	110300	40213971	962	962	962	962	0
537	20241112	110200	40213971	962	962	962	962	0
538	20241112	110100	40213971	962	963	963	962	1076
539	20241112	110000	39177815	963	963	963	963	112
540	20241112	105900	39069959	963	963	963	963	249
541	20241112	105800	38830172	963	963	963	963	949
542	20241112	105700	37916285	963	963	963	963	1
543	20241112	105600	37915322	962	962	962	962	0
544	20241112	105500	37915322	962	962	962	962	0
545	20241112	105400	37915322	962	962	962	962	0
546	20241112	105300	37915322	962	963	963	962	45
547	20241112	105200	37872031	962	962	962	962	0
548	20241112	105100	37872031	962	962	962	962	0
549	20241112	105000	37872031	962	962	962	962	0
550	20241112	104900	37872031	962	962	962	962	0
551	20241112	104800	37872031	962	962	962	962	149
552	20241112	104700	37728693	962	962	962	962	0
553	20241112	104600	37728693	962	963	963	962	2178
554	20241112	104500	35631310	963	963	963	963	0
555	20241112	104400	35631310	963	964	964	963	300
556	20241112	104300	35342408	963	968	968	963	1536
557	20241112	104200	33856240	963	963	963	963	0
558	20241112	104100	33856240	963	963	963	963	0
559	20241112	104000	33856240	963	963	963	963	0
560	20241112	103900	33856240	963	963	963	963	0
561	20241112	103800	33856240	963	963	963	963	0
562	20241112	103700	33856240	963	963	963	963	0
563	20241112	103600	33856240	963	963	963	963	26
564	20241112	103500	33831202	968	963	968	963	302
565	20241112	103400	33540366	970	970	970	970	0
566	20241112	103300	33540366	970	970	970	970	0
567	20241112	103200	33540366	970	970	970	970	0
568	20241112	103100	33540366	970	970	970	970	0
569	20241112	103000	33540366	970	970	970	970	2337
570	20241112	102900	31273476	970	970	970	970	0
571	20241112	102800	31273476	970	970	970	970	0
572	20241112	102700	31273476	970	970	970	970	0
573	20241112	102600	31273476	970	970	970	970	0
574	20241112	102500	31273476	970	970	970	970	0
575	20241112	102400	31273476	970	970	970	970	0
576	20241112	102300	31273476	970	970	970	970	0
577	20241112	102200	31273476	970	970	970	970	0
578	20241112	102100	31273476	970	970	970	970	0
579	20241112	102000	31273476	970	970	970	970	10
580	20241112	101900	31263776	970	970	970	970	10
581	20241112	101800	31254076	965	965	965	965	0
582	20241112	101700	31254076	965	965	965	965	0
583	20241112	101600	31254076	965	970	970	965	1427
584	20241112	101500	29872021	965	965	965	965	253
585	20241112	101400	29627876	965	965	965	965	0
586	20241112	101300	29627876	965	965	965	965	0
587	20241112	101200	29627876	965	965	965	965	0
588	20241112	101100	29627876	965	965	965	965	0
589	20241112	101000	29627876	965	965	965	965	4
590	20241112	100900	29624016	970	970	970	970	3
591	20241112	100800	29621106	970	969	970	969	500
592	20241112	100700	29136206	970	970	970	970	0
593	20241112	100600	29136206	970	970	970	970	0
594	20241112	100500	29136206	970	970	970	970	0
595	20241112	100400	29136206	970	970	970	970	1
596	20241112	100300	29135236	965	965	965	965	0
597	20241112	100200	29135236	965	965	965	965	200
598	20241112	100100	28942236	965	965	965	965	1000
599	20241112	100000	27977236	965	965	965	965	0
600	20241112	095900	27977236	965	965	965	965	0
601	20241112	095800	27977236	965	965	965	965	0
602	20241112	095700	27977236	965	965	965	965	0
603	20241112	095600	27977236	965	965	965	965	0
604	20241112	095500	27977236	965	965	965	965	0
605	20241112	095400	27977236	965	965	965	965	0
606	20241112	095300	27977236	965	965	965	965	641
607	20241112	095200	27358671	963	963	963	963	0
608	20241112	095100	27358671	963	963	963	963	13
609	20241112	095000	27346152	965	965	965	965	3
610	20241112	094900	27343257	965	965	965	965	0
611	20241112	094800	27343257	965	965	965	965	313
612	20241112	094700	27041212	965	965	965	965	0
613	20241112	094600	27041212	965	965	965	965	0
614	20241112	094500	27041212	965	965	965	965	0
615	20241112	094400	27041212	965	965	965	965	5
616	20241112	094300	27036387	965	965	965	965	5
617	20241112	094200	27031562	965	965	965	965	30
618	20241112	094100	27002612	965	965	965	965	5
619	20241112	094000	26997787	965	965	965	964	4984
620	20241112	093900	22188235	965	965	965	965	3
621	20241112	093800	22185340	965	965	965	965	0
622	20241112	093700	22185340	965	962	965	961	406
623	20241112	093600	21794712	965	965	965	965	0
624	20241112	093500	21794712	965	965	965	965	6
625	20241112	093400	21788922	965	965	965	965	24
626	20241112	093300	21765762	965	965	965	965	1
627	20241112	093200	21764797	961	961	961	961	0
628	20241112	093100	21764797	961	961	961	961	0
629	20241112	093000	21764797	961	961	961	961	0
630	20241112	092900	21764797	961	961	961	961	200
631	20241112	092800	21572597	961	960	961	960	268
632	20241112	092700	21315075	960	964	964	960	233
633	20241112	092600	21091375	965	963	965	963	104
634	20241112	092500	20991117	960	960	960	960	3
635	20241112	092400	20988237	959	959	959	959	0
636	20241112	092300	20988237	959	959	959	959	0
637	20241112	092200	20988237	959	960	960	959	324
638	20241112	092100	20677241	961	961	961	961	20
639	20241112	092000	20658021	961	961	961	961	0
640	20241112	091900	20658021	961	961	961	961	178
641	20241112	091800	20486963	961	961	961	961	100
642	20241112	091700	20390863	961	961	961	961	924
643	20241112	091600	19502899	961	961	961	961	100
644	20241112	091500	19406799	961	961	961	961	0
645	20241112	091400	19406799	961	961	961	961	24
646	20241112	091300	19383735	961	961	961	961	200
647	20241112	091200	19191535	961	961	961	961	372
648	20241112	091100	18834043	961	961	961	961	2273
649	20241112	091000	16649690	961	960	961	960	972
650	20241112	090900	15715944	960	960	961	960	1168
651	20241112	090800	14594460	961	964	964	961	115
652	20241112	090700	14483900	965	965	965	965	200
653	20241112	090600	14290900	960	954	960	954	1760
654	20241112	090500	12604669	954	953	954	953	1851
655	20241112	090400	10840169	953	956	957	953	1712
656	20241112	090300	9205265	957	966	966	957	3638
657	20241112	090200	5721347	959	959	959	959	3
658	20241112	090100	5718470	958	958	958	958	8
659	20241112	090000	5710806	958	951	960	951	6005