KissMeData/293580/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	210100	46949149	970	970	970	970	3028
3	20241108	210000	46949149	970	970	970	970	0
4	20241108	205900	46949149	970	970	970	970	0
5	20241108	205800	46949149	970	970	970	970	0
6	20241108	205700	46949149	970	970	970	970	0
7	20241108	205600	46949149	970	970	970	970	0
8	20241108	205500	46949149	970	970	970	970	0
9	20241108	205400	46949149	970	970	970	970	0
10	20241108	205300	46949149	970	970	970	970	0
11	20241108	205200	46949149	970	970	970	970	0
12	20241108	205100	46949149	970	970	970	970	0
13	20241108	205000	46949149	970	970	970	970	0
14	20241108	204900	46949149	970	970	970	970	0
15	20241108	204800	46949149	970	970	970	970	0
16	20241108	204700	46949149	970	970	970	970	0
17	20241108	204600	46949149	970	970	970	970	0
18	20241108	204500	46949149	970	970	970	970	0
19	20241108	204400	46949149	970	970	970	970	0
20	20241108	204300	46949149	970	970	970	970	0
21	20241108	204200	46949149	970	970	970	970	0
22	20241108	204100	46949149	970	970	970	970	0
23	20241108	204000	46949149	970	970	970	970	0
24	20241108	203900	46949149	970	970	970	970	0
25	20241108	203800	46949149	970	970	970	970	0
26	20241108	203700	46949149	970	970	970	970	0
27	20241108	203600	46949149	970	970	970	970	0
28	20241108	203500	46949149	970	970	970	970	0
29	20241108	203400	46949149	970	970	970	970	0
30	20241108	203300	46949149	970	970	970	970	0
31	20241108	203200	46949149	970	970	970	970	0
32	20241108	203100	46949149	970	970	970	970	3028
33	20241108	203000	46949149	970	970	970	970	0
34	20241108	202900	46949149	970	970	970	970	0
35	20241108	202800	46949149	970	970	970	970	0
36	20241108	202700	46949149	970	970	970	970	0
37	20241108	202600	46949149	970	970	970	970	0
38	20241108	202500	46949149	970	970	970	970	0
39	20241108	202400	46949149	970	970	970	970	0
40	20241108	202300	46949149	970	970	970	970	0
41	20241108	202200	46949149	970	970	970	970	0
42	20241108	202100	46949149	970	970	970	970	0
43	20241108	202000	46949149	970	970	970	970	0
44	20241108	201900	46949149	970	970	970	970	0
45	20241108	201800	46949149	970	970	970	970	0
46	20241108	201700	46949149	970	970	970	970	0
47	20241108	201600	46949149	970	970	970	970	0
48	20241108	201500	46949149	970	970	970	970	0
49	20241108	201400	46949149	970	970	970	970	0
50	20241108	201300	46949149	970	970	970	970	0
51	20241108	201200	46949149	970	970	970	970	0
52	20241108	201100	46949149	970	970	970	970	0
53	20241108	201000	46949149	970	970	970	970	0
54	20241108	200900	46949149	970	970	970	970	0
55	20241108	200800	46949149	970	970	970	970	0
56	20241108	200700	46949149	970	970	970	970	0
57	20241108	200600	46949149	970	970	970	970	0
58	20241108	200500	46949149	970	970	970	970	0
59	20241108	200400	46949149	970	970	970	970	0
60	20241108	200300	46949149	970	970	970	970	0
61	20241108	200200	46949149	970	970	970	970	0
62	20241108	200100	46949149	970	970	970	970	3028
63	20241108	200000	46949149	970	970	970	970	0
64	20241108	195900	46949149	970	970	970	970	0
65	20241108	195800	46949149	970	970	970	970	0
66	20241108	195700	46949149	970	970	970	970	0
67	20241108	195600	46949149	970	970	970	970	0
68	20241108	195500	46949149	970	970	970	970	0
69	20241108	195400	46949149	970	970	970	970	0
70	20241108	195300	46949149	970	970	970	970	0
71	20241108	195200	46949149	970	970	970	970	0
72	20241108	195100	46949149	970	970	970	970	0
73	20241108	195000	46949149	970	970	970	970	0
74	20241108	194900	46949149	970	970	970	970	0
75	20241108	194800	46949149	970	970	970	970	0
76	20241108	194700	46949149	970	970	970	970	0
77	20241108	194600	46949149	970	970	970	970	0
78	20241108	194500	46949149	970	970	970	970	0
79	20241108	194400	46949149	970	970	970	970	0
80	20241108	194300	46949149	970	970	970	970	0
81	20241108	194200	46949149	970	970	970	970	0
82	20241108	194100	46949149	970	970	970	970	0
83	20241108	194000	46949149	970	970	970	970	0
84	20241108	193900	46949149	970	970	970	970	0
85	20241108	193800	46949149	970	970	970	970	0
86	20241108	193700	46949149	970	970	970	970	0
87	20241108	193600	46949149	970	970	970	970	0
88	20241108	193500	46949149	970	970	970	970	0
89	20241108	193400	46949149	970	970	970	970	0
90	20241108	193300	46949149	970	970	970	970	0
91	20241108	193200	46949149	970	970	970	970	0
92	20241108	193100	46949149	970	970	970	970	3028
93	20241108	193000	46949149	970	970	970	970	0
94	20241108	192900	46949149	970	970	970	970	0
95	20241108	192800	46949149	970	970	970	970	0
96	20241108	192700	46949149	970	970	970	970	0
97	20241108	192600	46949149	970	970	970	970	0
98	20241108	192500	46949149	970	970	970	970	0
99	20241108	192400	46949149	970	970	970	970	0
100	20241108	192300	46949149	970	970	970	970	0
101	20241108	192200	46949149	970	970	970	970	0
102	20241108	192100	46949149	970	970	970	970	0
103	20241108	192000	46949149	970	970	970	970	0
104	20241108	191900	46949149	970	970	970	970	0
105	20241108	191800	46949149	970	970	970	970	0
106	20241108	191700	46949149	970	970	970	970	0
107	20241108	191600	46949149	970	970	970	970	0
108	20241108	191500	46949149	970	970	970	970	0
109	20241108	191400	46949149	970	970	970	970	0
110	20241108	191300	46949149	970	970	970	970	0
111	20241108	191200	46949149	970	970	970	970	0
112	20241108	191100	46949149	970	970	970	970	0
113	20241108	191000	46949149	970	970	970	970	0
114	20241108	190900	46949149	970	970	970	970	0
115	20241108	190800	46949149	970	970	970	970	0
116	20241108	190700	46949149	970	970	970	970	0
117	20241108	190600	46949149	970	970	970	970	0
118	20241108	190500	46949149	970	970	970	970	0
119	20241108	190400	46949149	970	970	970	970	0
120	20241108	190300	46949149	970	970	970	970	0
121	20241108	190200	46949149	970	970	970	970	0
122	20241108	190100	46949149	970	970	970	970	3028
123	20241108	190000	46949149	970	970	970	970	0
124	20241108	185900	46949149	970	970	970	970	0
125	20241108	185800	46949149	970	970	970	970	0
126	20241108	185700	46949149	970	970	970	970	0
127	20241108	185600	46949149	970	970	970	970	0
128	20241108	185500	46949149	970	970	970	970	0
129	20241108	185400	46949149	970	970	970	970	0
130	20241108	185300	46949149	970	970	970	970	0
131	20241108	185200	46949149	970	970	970	970	0
132	20241108	185100	46949149	970	970	970	970	0
133	20241108	185000	46949149	970	970	970	970	0
134	20241108	184900	46949149	970	970	970	970	0
135	20241108	184800	46949149	970	970	970	970	0
136	20241108	184700	46949149	970	970	970	970	0
137	20241108	184600	46949149	970	970	970	970	0
138	20241108	184500	46949149	970	970	970	970	0
139	20241108	184400	46949149	970	970	970	970	0
140	20241108	184300	46949149	970	970	970	970	0
141	20241108	184200	46949149	970	970	970	970	0
142	20241108	184100	46949149	970	970	970	970	0
143	20241108	184000	46949149	970	970	970	970	0
144	20241108	183900	46949149	970	970	970	970	0
145	20241108	183800	46949149	970	970	970	970	0
146	20241108	183700	46949149	970	970	970	970	0
147	20241108	183600	46949149	970	970	970	970	0
148	20241108	183500	46949149	970	970	970	970	0
149	20241108	183400	46949149	970	970	970	970	0
150	20241108	183300	46949149	970	970	970	970	0
151	20241108	183200	46949149	970	970	970	970	0
152	20241108	183100	46949149	970	970	970	970	3028
153	20241108	183000	46949149	970	970	970	970	0
154	20241108	182900	46949149	970	970	970	970	0
155	20241108	182800	46949149	970	970	970	970	0
156	20241108	182700	46949149	970	970	970	970	0
157	20241108	182600	46949149	970	970	970	970	0
158	20241108	182500	46949149	970	970	970	970	0
159	20241108	182400	46949149	970	970	970	970	0
160	20241108	182300	46949149	970	970	970	970	0
161	20241108	182200	46949149	970	970	970	970	0
162	20241108	182100	46949149	970	970	970	970	0
163	20241108	182000	46949149	970	970	970	970	0
164	20241108	181900	46949149	970	970	970	970	0
165	20241108	181800	46949149	970	970	970	970	0
166	20241108	181700	46949149	970	970	970	970	0
167	20241108	181600	46949149	970	970	970	970	0
168	20241108	181500	46949149	970	970	970	970	0
169	20241108	181400	46949149	970	970	970	970	0
170	20241108	181300	46949149	970	970	970	970	0
171	20241108	181200	46949149	970	970	970	970	0
172	20241108	181100	46949149	970	970	970	970	0
173	20241108	181000	46949149	970	970	970	970	0
174	20241108	180900	46949149	970	970	970	970	0
175	20241108	180800	46949149	970	970	970	970	0
176	20241108	180700	46949149	970	970	970	970	0
177	20241108	180600	46949149	970	970	970	970	0
178	20241108	180500	46949149	970	970	970	970	0
179	20241108	180400	46949149	970	970	970	970	0
180	20241108	180300	46949149	970	970	970	970	0
181	20241108	180200	46949149	970	970	970	970	0
182	20241108	180100	46949149	970	970	970	970	3028
183	20241108	180000	46949149	970	970	970	970	0
184	20241108	175900	46949149	970	970	970	970	0
185	20241108	175800	46949149	970	970	970	970	0
186	20241108	175700	46949149	970	970	970	970	0
187	20241108	175600	46949149	970	970	970	970	0
188	20241108	175500	46949149	970	970	970	970	0
189	20241108	175400	46949149	970	970	970	970	0
190	20241108	175300	46949149	970	970	970	970	0
191	20241108	175200	46949149	970	970	970	970	0
192	20241108	175100	46949149	970	970	970	970	0
193	20241108	175000	46949149	970	970	970	970	0
194	20241108	174900	46949149	970	970	970	970	0
195	20241108	174800	46949149	970	970	970	970	0
196	20241108	174700	46949149	970	970	970	970	0
197	20241108	174600	46949149	970	970	970	970	0
198	20241108	174500	46949149	970	970	970	970	0
199	20241108	174400	46949149	970	970	970	970	0
200	20241108	174300	46949149	970	970	970	970	0
201	20241108	174200	46949149	970	970	970	970	0
202	20241108	174100	46949149	970	970	970	970	0
203	20241108	174000	46949149	970	970	970	970	0
204	20241108	173900	46949149	970	970	970	970	0
205	20241108	173800	46949149	970	970	970	970	0
206	20241108	173700	46949149	970	970	970	970	0
207	20241108	173600	46949149	970	970	970	970	0
208	20241108	173500	46949149	970	970	970	970	0
209	20241108	173400	46949149	970	970	970	970	0
210	20241108	173300	46949149	970	970	970	970	0
211	20241108	173200	46949149	970	970	970	970	0
212	20241108	173100	46949149	970	970	970	970	3028
213	20241108	173000	46949149	970	970	970	970	0
214	20241108	172900	46949149	970	970	970	970	0
215	20241108	172800	46949149	970	970	970	970	0
216	20241108	172700	46949149	970	970	970	970	0
217	20241108	172600	46949149	970	970	970	970	0
218	20241108	172500	46949149	970	970	970	970	0
219	20241108	172400	46949149	970	970	970	970	0
220	20241108	172300	46949149	970	970	970	970	0
221	20241108	172200	46949149	970	970	970	970	0
222	20241108	172100	46949149	970	970	970	970	0
223	20241108	172000	46949149	970	970	970	970	0
224	20241108	171900	46949149	970	970	970	970	0
225	20241108	171800	46949149	970	970	970	970	0
226	20241108	171700	46949149	970	970	970	970	0
227	20241108	171600	46949149	970	970	970	970	0
228	20241108	171500	46949149	970	970	970	970	0
229	20241108	171400	46949149	970	970	970	970	0
230	20241108	171300	46949149	970	970	970	970	0
231	20241108	171200	46949149	970	970	970	970	0
232	20241108	171100	46949149	970	970	970	970	0
233	20241108	171000	46949149	970	970	970	970	0
234	20241108	170900	46949149	970	970	970	970	0
235	20241108	170800	46949149	970	970	970	970	0
236	20241108	170700	46949149	970	970	970	970	0
237	20241108	170600	46949149	970	970	970	970	0
238	20241108	170500	46949149	970	970	970	970	0
239	20241108	170400	46949149	970	970	970	970	0
240	20241108	170300	46949149	970	970	970	970	0
241	20241108	170200	46949149	970	970	970	970	0
242	20241108	170100	46949149	970	970	970	970	3028
243	20241108	170000	46949149	970	970	970	970	0
244	20241108	165900	46949149	970	970	970	970	0
245	20241108	165800	46949149	970	970	970	970	0
246	20241108	165700	46949149	970	970	970	970	0
247	20241108	165600	46949149	970	970	970	970	0
248	20241108	165500	46949149	970	970	970	970	0
249	20241108	165400	46949149	970	970	970	970	0
250	20241108	165300	46949149	970	970	970	970	0
251	20241108	165200	46949149	970	970	970	970	0
252	20241108	165100	46949149	970	970	970	970	0
253	20241108	165000	46949149	970	970	970	970	0
254	20241108	164900	46949149	970	970	970	970	0
255	20241108	164800	46949149	970	970	970	970	0
256	20241108	164700	46949149	970	970	970	970	0
257	20241108	164600	46949149	970	970	970	970	0
258	20241108	164500	46949149	970	970	970	970	0
259	20241108	164400	46949149	970	970	970	970	0
260	20241108	164300	46949149	970	970	970	970	0
261	20241108	164200	46949149	970	970	970	970	0
262	20241108	164100	46949149	970	970	970	970	0
263	20241108	164000	46949149	970	970	970	970	0
264	20241108	163900	46949149	970	970	970	970	0
265	20241108	163800	46949149	970	970	970	970	0
266	20241108	163700	46949149	970	970	970	970	0
267	20241108	163600	46949149	970	970	970	970	0
268	20241108	163500	46949149	970	970	970	970	0
269	20241108	163400	46949149	970	970	970	970	0
270	20241108	163300	46949149	970	970	970	970	0
271	20241108	163200	46949149	970	970	970	970	0
272	20241108	163100	46949149	970	970	970	970	3028
273	20241108	163000	46949149	970	970	970	970	0
274	20241108	162900	46949149	970	970	970	970	0
275	20241108	162800	46949149	970	970	970	970	0
276	20241108	162700	46949149	970	970	970	970	0
277	20241108	162600	46949149	970	970	970	970	0
278	20241108	162500	46949149	970	970	970	970	0
279	20241108	162400	46949149	970	970	970	970	0
280	20241108	162300	46949149	970	970	970	970	0
281	20241108	162200	46949149	970	970	970	970	0
282	20241108	162100	46949149	970	970	970	970	0
283	20241108	162000	46949149	970	970	970	970	0
284	20241108	161900	46949149	970	970	970	970	0
285	20241108	161800	46949149	970	970	970	970	0
286	20241108	161700	46949149	970	970	970	970	0
287	20241108	161600	46949149	970	970	970	970	0
288	20241108	161500	46949149	970	970	970	970	0
289	20241108	161400	46949149	970	970	970	970	0
290	20241108	161300	46949149	970	970	970	970	0
291	20241108	161200	46949149	970	970	970	970	0
292	20241108	161100	46949149	970	970	970	970	0
293	20241108	161000	46949149	970	970	970	970	0
294	20241108	160900	46949149	970	970	970	970	0
295	20241108	160800	46949149	970	970	970	970	0
296	20241108	160700	46949149	970	970	970	970	0
297	20241108	160600	46949149	970	970	970	970	0
298	20241108	160500	46949149	970	970	970	970	0
299	20241108	160400	46949149	970	970	970	970	0
300	20241108	160300	46949149	970	970	970	970	0
301	20241108	160200	46949149	970	970	970	970	0
302	20241108	160100	46949149	970	970	970	970	3028
303	20241108	160000	46949149	970	970	970	970	0
304	20241108	155900	46949149	970	970	970	970	0
305	20241108	155800	46949149	970	970	970	970	0
306	20241108	155700	46949149	970	970	970	970	0
307	20241108	155600	46949149	970	970	970	970	0
308	20241108	155500	46949149	970	970	970	970	0
309	20241108	155400	46949149	970	970	970	970	0
310	20241108	155300	46949149	970	970	970	970	0
311	20241108	155200	46949149	970	970	970	970	0
312	20241108	155100	46949149	970	970	970	970	0
313	20241108	155000	46949149	970	970	970	970	0
314	20241108	154900	46949149	970	970	970	970	0
315	20241108	154800	46949149	970	970	970	970	0
316	20241108	154700	46949149	970	970	970	970	0
317	20241108	154600	46949149	970	970	970	970	0
318	20241108	154500	46949149	970	970	970	970	0
319	20241108	154400	46949149	970	970	970	970	0
320	20241108	154300	46949149	970	970	970	970	0
321	20241108	154200	46949149	970	970	970	970	0
322	20241108	154100	46949149	970	970	970	970	0
323	20241108	154000	46949149	970	970	970	970	0
324	20241108	153900	46949149	970	970	970	970	0
325	20241108	153800	46949149	970	970	970	970	0
326	20241108	153700	46949149	970	970	970	970	0
327	20241108	153600	46949149	970	970	970	970	0
328	20241108	153500	46949149	970	970	970	970	0
329	20241108	153400	46949149	970	970	970	970	0
330	20241108	153300	46949149	970	970	970	970	0
331	20241108	153200	46949149	970	970	970	970	0
332	20241108	153100	46949149	970	970	970	970	3028
333	20241108	153000	46949149	970	970	970	970	3028
334	20241108	152900	44011989	966	966	966	966	0
335	20241108	152800	44011989	966	966	966	966	0
336	20241108	152700	44011989	966	966	966	966	0
337	20241108	152600	44011989	966	966	966	966	0
338	20241108	152500	44011989	966	966	966	966	0
339	20241108	152400	44011989	966	966	966	966	0
340	20241108	152300	44011989	966	966	966	966	0
341	20241108	152200	44011989	966	966	966	966	0
342	20241108	152100	44011989	966	966	966	966	0
343	20241108	152000	44011989	966	966	966	966	0
344	20241108	151900	44011989	966	966	966	966	0
345	20241108	151800	44011989	966	966	966	966	0
346	20241108	151700	44011989	966	961	966	961	374
347	20241108	151600	43652463	961	961	961	961	30
348	20241108	151500	43623633	960	960	960	960	0
349	20241108	151400	43623633	960	960	960	960	136
350	20241108	151300	43493073	960	960	960	960	0
351	20241108	151200	43493073	960	960	960	960	113
352	20241108	151100	43384593	962	962	962	962	28
353	20241108	151000	43357657	960	960	960	960	149
354	20241108	150900	43214617	960	960	960	960	0
355	20241108	150800	43214617	960	960	960	960	0
356	20241108	150700	43214617	960	960	960	960	0
357	20241108	150600	43214617	960	960	960	960	100
358	20241108	150500	43118617	963	963	963	963	0
359	20241108	150400	43118617	963	963	963	963	0
360	20241108	150300	43118617	963	963	963	963	0
361	20241108	150200	43118617	963	963	963	963	0
362	20241108	150100	43118617	963	963	963	963	0
363	20241108	150000	43118617	963	963	963	963	0
364	20241108	145900	43118617	963	963	963	963	0
365	20241108	145800	43118617	963	963	963	963	0
366	20241108	145700	43118617	963	963	963	963	0
367	20241108	145600	43118617	963	963	963	963	0
368	20241108	145500	43118617	963	963	963	963	0
369	20241108	145400	43118617	963	963	963	963	0
370	20241108	145300	43118617	963	963	963	963	0
371	20241108	145200	43118617	963	963	963	963	0
372	20241108	145100	43118617	963	963	963	963	0
373	20241108	145000	43118617	963	962	963	962	118
374	20241108	144900	43005083	963	963	963	963	0
375	20241108	144800	43005083	963	963	963	963	0
376	20241108	144700	43005083	963	963	963	963	0
377	20241108	144600	43005083	963	963	963	963	0
378	20241108	144500	43005083	963	963	963	963	0
379	20241108	144400	43005083	963	963	963	963	0
380	20241108	144300	43005083	963	963	963	963	0
381	20241108	144200	43005083	963	963	963	963	0
382	20241108	144100	43005083	963	963	963	963	0
383	20241108	144000	43005083	963	963	963	963	0
384	20241108	143900	43005083	963	963	963	963	133
385	20241108	143800	42877004	959	959	959	959	0
386	20241108	143700	42877004	959	959	959	959	0
387	20241108	143600	42877004	959	959	959	959	0
388	20241108	143500	42877004	959	959	959	959	0
389	20241108	143400	42877004	959	961	961	959	3004
390	20241108	143300	39995629	960	960	960	960	0
391	20241108	143200	39995629	960	960	960	960	0
392	20241108	143100	39995629	960	960	960	960	0
393	20241108	143000	39995629	960	960	960	960	0
394	20241108	142900	39995629	960	960	960	960	0
395	20241108	142800	39995629	960	960	960	960	0
396	20241108	142700	39995629	960	960	960	960	0
397	20241108	142600	39995629	960	960	960	960	0
398	20241108	142500	39995629	960	960	960	960	0
399	20241108	142400	39995629	960	960	960	960	0
400	20241108	142300	39995629	960	960	960	960	0
401	20241108	142200	39995629	960	961	961	960	2276
402	20241108	142100	37810465	967	967	967	967	0
403	20241108	142000	37810465	967	967	967	967	0
404	20241108	141900	37810465	967	967	967	967	0
405	20241108	141800	37810465	967	967	967	967	0
406	20241108	141700	37810465	967	967	967	967	0
407	20241108	141600	37810465	967	967	967	967	1
408	20241108	141500	37809498	961	961	961	961	0
409	20241108	141400	37809498	961	961	961	961	0
410	20241108	141300	37809498	961	961	961	961	0
411	20241108	141200	37809498	961	961	961	961	1
412	20241108	141100	37808537	961	961	961	961	0
413	20241108	141000	37808537	961	961	961	961	1000
414	20241108	140900	36847537	961	961	961	961	13
415	20241108	140800	36835044	966	966	966	966	0
416	20241108	140700	36835044	966	966	966	966	0
417	20241108	140600	36835044	966	966	966	966	0
418	20241108	140500	36835044	966	962	966	961	2564
419	20241108	140400	34369445	968	968	968	968	0
420	20241108	140300	34369445	968	968	968	968	0
421	20241108	140200	34369445	968	968	968	968	0
422	20241108	140100	34369445	968	968	968	968	0
423	20241108	140000	34369445	968	968	968	968	1105
424	20241108	135900	33299805	968	968	968	968	0
425	20241108	135800	33299805	968	968	968	968	0
426	20241108	135700	33299805	968	968	968	968	0
427	20241108	135600	33299805	968	968	968	968	0
428	20241108	135500	33299805	968	968	968	968	0
429	20241108	135400	33299805	968	968	968	968	0
430	20241108	135300	33299805	968	968	968	968	0
431	20241108	135200	33299805	968	968	968	968	0
432	20241108	135100	33299805	968	968	968	968	0
433	20241108	135000	33299805	968	968	968	968	0
434	20241108	134900	33299805	968	968	968	968	0
435	20241108	134800	33299805	968	968	968	968	0
436	20241108	134700	33299805	968	968	968	968	0
437	20241108	134600	33299805	968	968	968	968	0
438	20241108	134500	33299805	968	968	968	968	0
439	20241108	134400	33299805	968	968	968	968	0
440	20241108	134300	33299805	968	968	968	968	0
441	20241108	134200	33299805	968	968	968	968	0
442	20241108	134100	33299805	968	964	968	962	3100
443	20241108	134000	30304201	964	964	964	964	3
444	20241108	133900	30301309	968	968	968	968	0
445	20241108	133800	30301309	968	968	968	968	0
446	20241108	133700	30301309	968	968	968	968	0
447	20241108	133600	30301309	968	968	968	968	0
448	20241108	133500	30301309	968	968	968	968	0
449	20241108	133400	30301309	968	968	968	968	0
450	20241108	133300	30301309	968	968	968	968	0
451	20241108	133200	30301309	968	968	968	968	0
452	20241108	133100	30301309	968	968	968	968	0
453	20241108	133000	30301309	968	968	968	968	0
454	20241108	132900	30301309	968	968	968	968	0
455	20241108	132800	30301309	968	968	968	968	0
456	20241108	132700	30301309	968	968	968	968	0
457	20241108	132600	30301309	968	968	968	968	0
458	20241108	132500	30301309	968	968	968	968	0
459	20241108	132400	30301309	968	968	968	968	0
460	20241108	132300	30301309	968	968	968	968	0
461	20241108	132200	30301309	968	968	968	968	0
462	20241108	132100	30301309	968	968	968	968	0
463	20241108	132000	30301309	968	968	968	968	0
464	20241108	131900	30301309	968	968	968	968	0
465	20241108	131800	30301309	968	968	968	968	0
466	20241108	131700	30301309	968	968	968	968	0
467	20241108	131600	30301309	968	968	968	968	0
468	20241108	131500	30301309	968	968	968	968	0
469	20241108	131400	30301309	968	968	968	968	0
470	20241108	131300	30301309	968	968	968	968	0
471	20241108	131200	30301309	968	968	968	968	0
472	20241108	131100	30301309	968	968	968	968	0
473	20241108	131000	30301309	968	968	968	968	0
474	20241108	130900	30301309	968	968	968	968	0
475	20241108	130800	30301309	968	968	968	968	0
476	20241108	130700	30301309	968	968	968	968	0
477	20241108	130600	30301309	968	968	968	968	0
478	20241108	130500	30301309	968	968	968	968	0
479	20241108	130400	30301309	968	968	968	968	0
480	20241108	130300	30301309	968	968	968	968	0
481	20241108	130200	30301309	968	968	968	966	428
482	20241108	130100	29887857	966	966	966	966	0
483	20241108	130000	29887857	966	966	966	966	0
484	20241108	125900	29887857	966	966	966	966	0
485	20241108	125800	29887857	966	966	966	966	22
486	20241108	125700	29866605	968	967	968	967	200
487	20241108	125600	29673203	966	966	966	966	0
488	20241108	125500	29673203	966	966	966	966	0
489	20241108	125400	29673203	966	966	966	966	0
490	20241108	125300	29673203	966	966	966	966	0
491	20241108	125200	29673203	966	966	966	966	0
492	20241108	125100	29673203	966	966	966	966	0
493	20241108	125000	29673203	966	966	966	966	0
494	20241108	124900	29673203	966	966	966	966	0
495	20241108	124800	29673203	966	966	966	966	0
496	20241108	124700	29673203	966	966	966	966	0
497	20241108	124600	29673203	966	966	966	966	0
498	20241108	124500	29673203	966	966	966	966	1
499	20241108	124400	29672237	966	966	966	966	0
500	20241108	124300	29672237	966	966	966	966	0
501	20241108	124200	29672237	966	966	966	966	0
502	20241108	124100	29672237	966	966	966	966	0
503	20241108	124000	29672237	966	966	966	966	0
504	20241108	123900	29672237	966	966	966	966	0
505	20241108	123800	29672237	966	966	966	966	2
506	20241108	123700	29670305	967	967	967	967	10
507	20241108	123600	29660635	967	967	967	967	0
508	20241108	123500	29660635	967	967	967	967	0
509	20241108	123400	29660635	967	967	967	967	0
510	20241108	123300	29660635	967	967	967	967	0
511	20241108	123200	29660635	967	967	967	967	0
512	20241108	123100	29660635	967	967	967	967	0
513	20241108	123000	29660635	967	967	967	967	0
514	20241108	122900	29660635	967	967	967	967	0
515	20241108	122800	29660635	967	967	967	967	0
516	20241108	122700	29660635	967	967	967	967	0
517	20241108	122600	29660635	967	967	967	967	0
518	20241108	122500	29660635	967	967	967	967	0
519	20241108	122400	29660635	967	967	967	967	0
520	20241108	122300	29660635	967	967	967	967	0
521	20241108	122200	29660635	967	967	967	967	0
522	20241108	122100	29660635	967	967	967	967	0
523	20241108	122000	29660635	967	967	967	967	0
524	20241108	121900	29660635	967	967	967	967	0
525	20241108	121800	29660635	967	967	967	967	0
526	20241108	121700	29660635	967	967	967	967	0
527	20241108	121600	29660635	967	967	967	967	1
528	20241108	121500	29659668	964	964	964	964	3
529	20241108	121400	29656776	964	964	964	964	0
530	20241108	121300	29656776	964	964	964	964	0
531	20241108	121200	29656776	964	965	965	964	33
532	20241108	121100	29624963	967	967	967	967	0
533	20241108	121000	29624963	967	967	967	967	0
534	20241108	120900	29624963	967	967	967	967	0
535	20241108	120800	29624963	967	967	967	967	1
536	20241108	120700	29623996	964	964	964	964	0
537	20241108	120600	29623996	964	964	964	964	0
538	20241108	120500	29623996	964	968	968	964	105
539	20241108	120400	29522395	969	969	969	969	0
540	20241108	120300	29522395	969	969	969	969	0
541	20241108	120200	29522395	969	969	969	969	0
542	20241108	120100	29522395	969	969	969	969	0
543	20241108	120000	29522395	969	969	969	969	0
544	20241108	115900	29522395	969	969	969	969	0
545	20241108	115800	29522395	969	969	969	969	0
546	20241108	115700	29522395	969	969	969	969	0
547	20241108	115600	29522395	969	969	969	969	0
548	20241108	115500	29522395	969	969	969	969	0
549	20241108	115400	29522395	969	969	969	969	0
550	20241108	115300	29522395	969	969	969	969	0
551	20241108	115200	29522395	969	969	969	969	0
552	20241108	115100	29522395	969	969	969	969	0
553	20241108	115000	29522395	969	969	969	969	0
554	20241108	114900	29522395	969	969	969	969	0
555	20241108	114800	29522395	969	969	969	969	0
556	20241108	114700	29522395	969	969	969	969	0
557	20241108	114600	29522395	969	969	969	969	0
558	20241108	114500	29522395	969	969	969	969	0
559	20241108	114400	29522395	969	969	969	969	0
560	20241108	114300	29522395	969	969	969	969	0
561	20241108	114200	29522395	969	969	969	969	0
562	20241108	114100	29522395	969	969	969	969	0
563	20241108	114000	29522395	969	969	969	969	7
564	20241108	113900	29515612	969	969	969	969	0
565	20241108	113800	29515612	969	969	969	969	70
566	20241108	113700	29447782	969	969	969	969	0
567	20241108	113600	29447782	969	969	969	969	0
568	20241108	113500	29447782	969	969	969	969	1
569	20241108	113400	29446813	964	964	964	964	0
570	20241108	113300	29446813	964	964	964	964	0
571	20241108	113200	29446813	964	964	964	964	0
572	20241108	113100	29446813	964	964	964	964	0
573	20241108	113000	29446813	964	964	964	964	0
574	20241108	112900	29446813	964	964	964	964	0
575	20241108	112800	29446813	964	964	964	964	0
576	20241108	112700	29446813	964	964	964	964	0
577	20241108	112600	29446813	964	964	964	964	0
578	20241108	112500	29446813	964	965	965	964	11692
579	20241108	112400	18175724	970	970	970	970	0
580	20241108	112300	18175724	970	970	970	970	1
581	20241108	112200	18174754	964	966	966	964	102
582	20241108	112100	18076264	970	970	970	970	1
583	20241108	112000	18075294	970	970	970	970	0
584	20241108	111900	18075294	970	970	970	970	0
585	20241108	111800	18075294	970	970	970	970	0
586	20241108	111700	18075294	970	970	970	970	1
587	20241108	111600	18074324	966	966	966	966	12
588	20241108	111500	18062732	970	970	970	970	0
589	20241108	111400	18062732	970	970	970	970	18
590	20241108	111300	18045272	970	970	970	970	0
591	20241108	111200	18045272	970	970	970	970	0
592	20241108	111100	18045272	970	970	970	970	0
593	20241108	111000	18045272	970	970	970	970	0
594	20241108	110900	18045272	970	970	970	970	0
595	20241108	110800	18045272	970	970	970	970	0
596	20241108	110700	18045272	970	970	970	970	0
597	20241108	110600	18045272	970	970	970	970	0
598	20241108	110500	18045272	970	970	970	970	1
599	20241108	110400	18044302	970	970	970	970	0
600	20241108	110300	18044302	970	970	970	970	0
601	20241108	110200	18044302	970	970	970	970	0
602	20241108	110100	18044302	970	970	970	970	0
603	20241108	110000	18044302	970	970	970	970	1
604	20241108	105900	18043332	971	971	971	971	0
605	20241108	105800	18043332	971	971	971	971	0
606	20241108	105700	18043332	971	971	971	971	0
607	20241108	105600	18043332	971	971	971	971	0
608	20241108	105500	18043332	971	971	971	971	0
609	20241108	105400	18043332	971	971	971	971	0
610	20241108	105300	18043332	971	971	971	971	0
611	20241108	105200	18043332	971	971	971	971	0
612	20241108	105100	18043332	971	971	971	971	0
613	20241108	105000	18043332	971	971	971	971	0
614	20241108	104900	18043332	971	971	971	971	0
615	20241108	104800	18043332	971	971	971	971	0
616	20241108	104700	18043332	971	971	971	971	0
617	20241108	104600	18043332	971	971	971	971	1
618	20241108	104500	18042361	971	971	971	971	2
619	20241108	104400	18040419	964	964	964	964	0
620	20241108	104300	18040419	964	964	964	964	7000
621	20241108	104200	11292419	971	971	971	971	0
622	20241108	104100	11292419	971	971	971	971	0
623	20241108	104000	11292419	971	971	971	971	0
624	20241108	103900	11292419	971	971	971	971	0
625	20241108	103800	11292419	971	971	971	971	0
626	20241108	103700	11292419	971	971	971	971	0
627	20241108	103600	11292419	971	971	971	971	3
628	20241108	103500	11289506	964	964	964	964	0
629	20241108	103400	11289506	964	964	964	964	0
630	20241108	103300	11289506	964	964	964	964	0
631	20241108	103200	11289506	964	964	964	964	281
632	20241108	103100	11018622	972	972	972	972	0
633	20241108	103000	11018622	972	972	972	972	0
634	20241108	102900	11018622	972	972	972	972	0
635	20241108	102800	11018622	972	972	972	972	0
636	20241108	102700	11018622	972	972	972	972	0
637	20241108	102600	11018622	972	972	972	972	0
638	20241108	102500	11018622	972	972	972	972	0
639	20241108	102400	11018622	972	972	972	972	0
640	20241108	102300	11018622	972	969	972	969	100
641	20241108	102200	10921571	969	967	969	967	200
642	20241108	102100	10727987	961	961	961	961	453
643	20241108	102000	10292654	961	961	961	961	2456
644	20241108	101900	7932438	961	961	961	961	500
645	20241108	101800	7451938	960	960	960	960	0
646	20241108	101700	7451938	960	960	960	960	417
647	20241108	101600	7051618	960	960	960	960	978
648	20241108	101500	6112738	961	961	961	961	0
649	20241108	101400	6112738	961	961	961	961	0
650	20241108	101300	6112738	961	961	961	961	250
651	20241108	101200	5872488	961	961	961	961	0
652	20241108	101100	5872488	961	961	961	961	0
653	20241108	101000	5872488	961	961	961	961	0
654	20241108	100900	5872488	961	961	961	961	277
655	20241108	100800	5606291	969	969	969	969	0
656	20241108	100700	5606291	969	969	969	969	0
657	20241108	100600	5606291	969	969	969	969	22
658	20241108	100500	5584973	969	969	969	969	1
659	20241108	100400	5584004	969	969	969	969	0
660	20241108	100300	5584004	969	969	969	969	0
661	20241108	100200	5584004	969	961	969	961	316
662	20241108	100100	5280224	961	961	961	961	0
663	20241108	100000	5280224	961	961	961	961	195
664	20241108	095900	5092829	961	961	961	961	850
665	20241108	095800	4275979	962	962	962	962	0
666	20241108	095700	4275979	962	962	962	962	0
667	20241108	095600	4275979	962	962	962	962	462
668	20241108	095500	3831535	962	962	962	962	60
669	20241108	095400	3773815	967	967	967	967	1
670	20241108	095300	3772848	962	962	962	962	0
671	20241108	095200	3772848	962	962	962	962	0
672	20241108	095100	3772848	962	962	962	962	500
673	20241108	095000	3291848	967	967	967	967	0
674	20241108	094900	3291848	967	967	967	967	0
675	20241108	094800	3291848	967	967	967	967	0
676	20241108	094700	3291848	967	967	967	967	0
677	20241108	094600	3291848	967	967	967	967	0
678	20241108	094500	3291848	967	967	967	967	0
679	20241108	094400	3291848	967	967	967	967	4
680	20241108	094300	3287980	967	967	967	967	0
681	20241108	094200	3287980	967	967	967	967	107
682	20241108	094100	3184511	967	967	967	967	0
683	20241108	094000	3184511	967	967	967	967	0
684	20241108	093900	3184511	967	967	967	967	0
685	20241108	093800	3184511	967	967	967	967	1
686	20241108	093700	3183544	967	967	967	967	10
687	20241108	093600	3173874	962	962	962	962	0
688	20241108	093500	3173874	962	962	962	962	0
689	20241108	093400	3173874	962	962	962	962	169
690	20241108	093300	3011296	962	962	962	962	1
691	20241108	093200	3010334	962	962	962	962	7
692	20241108	093100	3003600	962	962	962	962	558
693	20241108	093000	2466804	966	966	966	966	0
694	20241108	092900	2466804	966	966	966	966	5
695	20241108	092800	2461974	966	966	966	966	10
696	20241108	092700	2452314	968	968	968	968	0
697	20241108	092600	2452314	968	968	968	968	0
698	20241108	092500	2452314	968	968	968	968	1
699	20241108	092400	2451346	962	962	962	962	0
700	20241108	092300	2451346	962	962	962	962	0
701	20241108	092200	2451346	962	962	962	962	0
702	20241108	092100	2451346	962	962	962	962	0
703	20241108	092000	2451346	962	965	965	962	200
704	20241108	091900	2258708	974	974	974	974	0
705	20241108	091800	2258708	974	974	974	974	0
706	20241108	091700	2258708	974	974	974	974	4
707	20241108	091600	2254812	974	971	974	971	66
708	20241108	091500	2190636	971	971	971	971	1000
709	20241108	091400	1219636	971	971	971	971	0
710	20241108	091300	1219636	971	971	971	971	1
711	20241108	091200	1218665	970	962	970	962	249
712	20241108	091100	979119	970	970	970	970	0
713	20241108	091000	979119	970	970	970	970	0
714	20241108	090900	979119	970	970	970	970	1
715	20241108	090800	978149	970	970	970	970	0
716	20241108	090700	978149	970	970	970	970	1
717	20241108	090600	977179	960	976	976	960	251
718	20241108	090500	736102	977	977	977	977	1
719	20241108	090400	735125	975	975	975	975	0
720	20241108	090300	735125	975	975	975	975	1
721	20241108	090200	734150	979	971	979	971	201
722	20241108	090100	538143	971	971	971	971	1
723	20241108	090000	537172	970	959	970	959	560