KissMeData/033050/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	191300	10965185	936	936	936	936	21
3	20241111	191200	10965185	936	936	936	936	0
4	20241111	191100	10965185	936	936	936	936	0
5	20241111	191000	10965185	936	936	936	936	0
6	20241111	190900	10965185	936	936	936	936	0
7	20241111	190800	10965185	936	936	936	936	0
8	20241111	190700	10965185	936	936	936	936	0
9	20241111	190600	10965185	936	936	936	936	0
10	20241111	190500	10965185	936	936	936	936	0
11	20241111	190400	10965185	936	936	936	936	0
12	20241111	190300	10965185	936	936	936	936	0
13	20241111	190200	10965185	936	936	936	936	0
14	20241111	190100	10965185	936	936	936	936	0
15	20241111	190000	10965185	936	936	936	936	0
16	20241111	185900	10965185	936	936	936	936	0
17	20241111	185800	10965185	936	936	936	936	0
18	20241111	185700	10965185	936	936	936	936	0
19	20241111	185600	10965185	936	936	936	936	0
20	20241111	185500	10965185	936	936	936	936	0
21	20241111	185400	10965185	936	936	936	936	0
22	20241111	185300	10965185	936	936	936	936	0
23	20241111	185200	10965185	936	936	936	936	0
24	20241111	185100	10965185	936	936	936	936	0
25	20241111	185000	10965185	936	936	936	936	0
26	20241111	184900	10965185	936	936	936	936	0
27	20241111	184800	10965185	936	936	936	936	0
28	20241111	184700	10965185	936	936	936	936	0
29	20241111	184600	10965185	936	936	936	936	0
30	20241111	184500	10965185	936	936	936	936	0
31	20241111	184400	10965185	936	936	936	936	0
32	20241111	184300	10965185	936	936	936	936	21
33	20241111	184200	10965185	936	936	936	936	0
34	20241111	184100	10965185	936	936	936	936	0
35	20241111	184000	10965185	936	936	936	936	0
36	20241111	183900	10965185	936	936	936	936	0
37	20241111	183800	10965185	936	936	936	936	0
38	20241111	183700	10965185	936	936	936	936	0
39	20241111	183600	10965185	936	936	936	936	0
40	20241111	183500	10965185	936	936	936	936	0
41	20241111	183400	10965185	936	936	936	936	0
42	20241111	183300	10965185	936	936	936	936	0
43	20241111	183200	10965185	936	936	936	936	0
44	20241111	183100	10965185	936	936	936	936	0
45	20241111	183000	10965185	936	936	936	936	0
46	20241111	182900	10965185	936	936	936	936	0
47	20241111	182800	10965185	936	936	936	936	0
48	20241111	182700	10965185	936	936	936	936	0
49	20241111	182600	10965185	936	936	936	936	0
50	20241111	182500	10965185	936	936	936	936	0
51	20241111	182400	10965185	936	936	936	936	0
52	20241111	182300	10965185	936	936	936	936	0
53	20241111	182200	10965185	936	936	936	936	0
54	20241111	182100	10965185	936	936	936	936	0
55	20241111	182000	10965185	936	936	936	936	0
56	20241111	181900	10965185	936	936	936	936	0
57	20241111	181800	10965185	936	936	936	936	0
58	20241111	181700	10965185	936	936	936	936	0
59	20241111	181600	10965185	936	936	936	936	0
60	20241111	181500	10965185	936	936	936	936	0
61	20241111	181400	10965185	936	936	936	936	0
62	20241111	181300	10965185	936	936	936	936	21
63	20241111	181200	10965185	936	936	936	936	0
64	20241111	181100	10965185	936	936	936	936	0
65	20241111	181000	10965185	936	936	936	936	0
66	20241111	180900	10965185	936	936	936	936	0
67	20241111	180800	10965185	936	936	936	936	0
68	20241111	180700	10965185	936	936	936	936	0
69	20241111	180600	10965185	936	936	936	936	0
70	20241111	180500	10965185	936	936	936	936	0
71	20241111	180400	10965185	936	936	936	936	0
72	20241111	180300	10965185	936	936	936	936	0
73	20241111	180200	10965185	936	936	936	936	0
74	20241111	180100	10965185	936	936	936	936	0
75	20241111	180000	10965185	936	936	936	936	0
76	20241111	175900	10965185	936	936	936	936	0
77	20241111	175800	10965185	936	936	936	936	0
78	20241111	175700	10965185	936	936	936	936	0
79	20241111	175600	10965185	936	936	936	936	0
80	20241111	175500	10965185	936	936	936	936	0
81	20241111	175400	10965185	936	936	936	936	0
82	20241111	175300	10965185	936	936	936	936	0
83	20241111	175200	10965185	936	936	936	936	0
84	20241111	175100	10965185	936	936	936	936	0
85	20241111	175000	10965185	936	936	936	936	0
86	20241111	174900	10965185	936	936	936	936	0
87	20241111	174800	10965185	936	936	936	936	0
88	20241111	174700	10965185	936	936	936	936	0
89	20241111	174600	10965185	936	936	936	936	0
90	20241111	174500	10965185	936	936	936	936	0
91	20241111	174400	10965185	936	936	936	936	0
92	20241111	174300	10965185	936	936	936	936	21
93	20241111	174200	10965185	936	936	936	936	0
94	20241111	174100	10965185	936	936	936	936	0
95	20241111	174000	10965185	936	936	936	936	0
96	20241111	173900	10965185	936	936	936	936	0
97	20241111	173800	10965185	936	936	936	936	0
98	20241111	173700	10965185	936	936	936	936	0
99	20241111	173600	10965185	936	936	936	936	0
100	20241111	173500	10965185	936	936	936	936	0
101	20241111	173400	10965185	936	936	936	936	0
102	20241111	173300	10965185	936	936	936	936	0
103	20241111	173200	10965185	936	936	936	936	0
104	20241111	173100	10965185	936	936	936	936	0
105	20241111	173000	10965185	936	936	936	936	0
106	20241111	172900	10965185	936	936	936	936	0
107	20241111	172800	10965185	936	936	936	936	0
108	20241111	172700	10965185	936	936	936	936	0
109	20241111	172600	10965185	936	936	936	936	0
110	20241111	172500	10965185	936	936	936	936	0
111	20241111	172400	10965185	936	936	936	936	0
112	20241111	172300	10965185	936	936	936	936	0
113	20241111	172200	10965185	936	936	936	936	0
114	20241111	172100	10965185	936	936	936	936	0
115	20241111	172000	10965185	936	936	936	936	0
116	20241111	171900	10965185	936	936	936	936	0
117	20241111	171800	10965185	936	936	936	936	0
118	20241111	171700	10965185	936	936	936	936	0
119	20241111	171600	10965185	936	936	936	936	0
120	20241111	171500	10965185	936	936	936	936	0
121	20241111	171400	10965185	936	936	936	936	0
122	20241111	171300	10965185	936	936	936	936	21
123	20241111	171200	10965185	936	936	936	936	0
124	20241111	171100	10965185	936	936	936	936	0
125	20241111	171000	10965185	936	936	936	936	0
126	20241111	170900	10965185	936	936	936	936	0
127	20241111	170800	10965185	936	936	936	936	0
128	20241111	170700	10965185	936	936	936	936	0
129	20241111	170600	10965185	936	936	936	936	0
130	20241111	170500	10965185	936	936	936	936	0
131	20241111	170400	10965185	936	936	936	936	0
132	20241111	170300	10965185	936	936	936	936	0
133	20241111	170200	10965185	936	936	936	936	0
134	20241111	170100	10965185	936	936	936	936	0
135	20241111	170000	10965185	936	936	936	936	0
136	20241111	165900	10965185	936	936	936	936	0
137	20241111	165800	10965185	936	936	936	936	0
138	20241111	165700	10965185	936	936	936	936	0
139	20241111	165600	10965185	936	936	936	936	0
140	20241111	165500	10965185	936	936	936	936	0
141	20241111	165400	10965185	936	936	936	936	0
142	20241111	165300	10965185	936	936	936	936	0
143	20241111	165200	10965185	936	936	936	936	0
144	20241111	165100	10965185	936	936	936	936	0
145	20241111	165000	10965185	936	936	936	936	0
146	20241111	164900	10965185	936	936	936	936	0
147	20241111	164800	10965185	936	936	936	936	0
148	20241111	164700	10965185	936	936	936	936	0
149	20241111	164600	10965185	936	936	936	936	0
150	20241111	164500	10965185	936	936	936	936	0
151	20241111	164400	10965185	936	936	936	936	0
152	20241111	164300	10965185	936	936	936	936	21
153	20241111	164200	10965185	936	936	936	936	0
154	20241111	164100	10965185	936	936	936	936	0
155	20241111	164000	10965185	936	936	936	936	0
156	20241111	163900	10965185	936	936	936	936	0
157	20241111	163800	10965185	936	936	936	936	0
158	20241111	163700	10965185	936	936	936	936	0
159	20241111	163600	10965185	936	936	936	936	0
160	20241111	163500	10965185	936	936	936	936	0
161	20241111	163400	10965185	936	936	936	936	0
162	20241111	163300	10965185	936	936	936	936	0
163	20241111	163200	10965185	936	936	936	936	0
164	20241111	163100	10965185	936	936	936	936	0
165	20241111	163000	10965185	936	936	936	936	0
166	20241111	162900	10965185	936	936	936	936	0
167	20241111	162800	10965185	936	936	936	936	0
168	20241111	162700	10965185	936	936	936	936	0
169	20241111	162600	10965185	936	936	936	936	0
170	20241111	162500	10965185	936	936	936	936	0
171	20241111	162400	10965185	936	936	936	936	0
172	20241111	162300	10965185	936	936	936	936	0
173	20241111	162200	10965185	936	936	936	936	0
174	20241111	162100	10965185	936	936	936	936	0
175	20241111	162000	10965185	936	936	936	936	0
176	20241111	161900	10965185	936	936	936	936	0
177	20241111	161800	10965185	936	936	936	936	0
178	20241111	161700	10965185	936	936	936	936	0
179	20241111	161600	10965185	936	936	936	936	0
180	20241111	161500	10965185	936	936	936	936	0
181	20241111	161400	10965185	936	936	936	936	0
182	20241111	161300	10965185	936	936	936	936	21
183	20241111	161200	10965185	936	936	936	936	0
184	20241111	161100	10965185	936	936	936	936	0
185	20241111	161000	10965185	936	936	936	936	0
186	20241111	160900	10965185	936	936	936	936	0
187	20241111	160800	10965185	936	936	936	936	0
188	20241111	160700	10965185	936	936	936	936	0
189	20241111	160600	10965185	936	936	936	936	0
190	20241111	160500	10965185	936	936	936	936	0
191	20241111	160400	10965185	936	936	936	936	0
192	20241111	160300	10965185	936	936	936	936	0
193	20241111	160200	10965185	936	936	936	936	0
194	20241111	160100	10965185	936	936	936	936	0
195	20241111	160000	10965185	936	936	936	936	0
196	20241111	155900	10965185	936	936	936	936	0
197	20241111	155800	10965185	936	936	936	936	0
198	20241111	155700	10965185	936	936	936	936	0
199	20241111	155600	10965185	936	936	936	936	0
200	20241111	155500	10965185	936	936	936	936	0
201	20241111	155400	10965185	936	936	936	936	0
202	20241111	155300	10965185	936	936	936	936	0
203	20241111	155200	10965185	936	936	936	936	0
204	20241111	155100	10965185	936	936	936	936	0
205	20241111	155000	10965185	936	936	936	936	0
206	20241111	154900	10965185	936	936	936	936	0
207	20241111	154800	10965185	936	936	936	936	0
208	20241111	154700	10965185	936	936	936	936	0
209	20241111	154600	10965185	936	936	936	936	0
210	20241111	154500	10965185	936	936	936	936	0
211	20241111	154400	10965185	936	936	936	936	0
212	20241111	154300	10965185	936	936	936	936	21
213	20241111	154200	10965185	936	936	936	936	0
214	20241111	154100	10965185	936	936	936	936	0
215	20241111	154000	10965185	936	936	936	936	0
216	20241111	153900	10965185	936	936	936	936	0
217	20241111	153800	10965185	936	936	936	936	0
218	20241111	153700	10965185	936	936	936	936	0
219	20241111	153600	10965185	936	936	936	936	0
220	20241111	153500	10965185	936	936	936	936	0
221	20241111	153400	10965185	936	936	936	936	0
222	20241111	153300	10965185	936	936	936	936	0
223	20241111	153200	10965185	936	936	936	936	0
224	20241111	153100	10965185	936	936	936	936	0
225	20241111	153000	10965185	936	936	936	936	21
226	20241111	152900	10945529	937	937	937	937	0
227	20241111	152800	10945529	937	937	937	937	0
228	20241111	152700	10945529	937	937	937	937	0
229	20241111	152600	10945529	937	937	937	937	0
230	20241111	152500	10945529	937	937	937	937	0
231	20241111	152400	10945529	937	937	937	937	0
232	20241111	152300	10945529	937	937	937	937	0
233	20241111	152200	10945529	937	937	937	937	0
234	20241111	152100	10945529	937	937	937	937	0
235	20241111	152000	10945529	937	937	937	937	0
236	20241111	151900	10945529	937	937	937	937	0
237	20241111	151800	10945529	937	937	937	937	0
238	20241111	151700	10945529	937	937	937	937	0
239	20241111	151600	10945529	937	937	937	937	0
240	20241111	151500	10945529	937	937	937	937	0
241	20241111	151400	10945529	937	937	937	937	0
242	20241111	151300	10945529	937	937	937	937	0
243	20241111	151200	10945529	937	937	937	937	0
244	20241111	151100	10945529	937	937	937	937	0
245	20241111	151000	10945529	937	937	937	937	0
246	20241111	150900	10945529	937	937	937	937	0
247	20241111	150800	10945529	937	937	937	937	0
248	20241111	150700	10945529	937	937	937	937	0
249	20241111	150600	10945529	937	937	937	937	0
250	20241111	150500	10945529	937	937	937	937	0
251	20241111	150400	10945529	937	937	937	937	0
252	20241111	150300	10945529	937	937	937	937	0
253	20241111	150200	10945529	937	937	937	937	0
254	20241111	150100	10945529	937	937	937	937	0
255	20241111	150000	10945529	937	937	937	937	0
256	20241111	145900	10945529	937	932	937	932	100
257	20241111	145800	10852126	921	921	921	921	0
258	20241111	145700	10852126	921	921	921	921	0
259	20241111	145600	10852126	921	921	921	921	0
260	20241111	145500	10852126	921	921	921	921	0
261	20241111	145400	10852126	921	922	922	921	600
262	20241111	145300	10299392	922	922	922	922	0
263	20241111	145200	10299392	922	922	922	922	0
264	20241111	145100	10299392	922	922	922	922	0
265	20241111	145000	10299392	922	922	922	922	9
266	20241111	144900	10291094	922	922	922	922	0
267	20241111	144800	10291094	922	922	922	922	0
268	20241111	144700	10291094	922	922	922	922	0
269	20241111	144600	10291094	922	922	922	922	0
270	20241111	144500	10291094	922	922	922	922	0
271	20241111	144400	10291094	922	922	922	922	0
272	20241111	144300	10291094	922	922	922	922	0
273	20241111	144200	10291094	922	922	922	922	0
274	20241111	144100	10291094	922	922	922	922	0
275	20241111	144000	10291094	922	922	922	922	0
276	20241111	143900	10291094	922	922	922	922	0
277	20241111	143800	10291094	922	922	922	922	0
278	20241111	143700	10291094	922	922	922	922	0
279	20241111	143600	10291094	922	922	922	922	0
280	20241111	143500	10291094	922	922	922	922	0
281	20241111	143400	10291094	922	922	922	922	0
282	20241111	143300	10291094	922	922	922	922	9
283	20241111	143200	10282796	922	922	922	922	0
284	20241111	143100	10282796	922	922	922	922	0
285	20241111	143000	10282796	922	922	922	922	0
286	20241111	142900	10282796	922	922	922	922	0
287	20241111	142800	10282796	922	922	922	922	0
288	20241111	142700	10282796	922	922	922	922	0
289	20241111	142600	10282796	922	922	922	922	0
290	20241111	142500	10282796	922	922	922	922	0
291	20241111	142400	10282796	922	922	922	922	0
292	20241111	142300	10282796	922	922	922	922	0
293	20241111	142200	10282796	922	922	922	922	0
294	20241111	142100	10282796	922	922	922	922	0
295	20241111	142000	10282796	922	922	922	922	0
296	20241111	141900	10282796	922	922	922	922	0
297	20241111	141800	10282796	922	922	922	922	0
298	20241111	141700	10282796	922	922	922	922	0
299	20241111	141600	10282796	922	922	922	922	9
300	20241111	141500	10274498	930	930	930	930	0
301	20241111	141400	10274498	930	930	930	930	0
302	20241111	141300	10274498	930	930	930	930	0
303	20241111	141200	10274498	930	930	930	930	0
304	20241111	141100	10274498	930	930	930	930	0
305	20241111	141000	10274498	930	930	930	930	0
306	20241111	140900	10274498	930	930	930	930	0
307	20241111	140800	10274498	930	930	930	930	1
308	20241111	140700	10273568	922	922	922	922	0
309	20241111	140600	10273568	922	922	922	922	0
310	20241111	140500	10273568	922	922	922	922	0
311	20241111	140400	10273568	922	922	922	922	0
312	20241111	140300	10273568	922	922	922	922	0
313	20241111	140200	10273568	922	922	922	922	0
314	20241111	140100	10273568	922	922	922	922	279
315	20241111	140000	10016330	921	921	921	921	0
316	20241111	135900	10016330	921	921	921	921	9
317	20241111	135800	10008041	922	922	922	922	0
318	20241111	135700	10008041	922	922	922	922	0
319	20241111	135600	10008041	922	922	922	922	0
320	20241111	135500	10008041	922	922	922	922	170
321	20241111	135400	9851301	922	923	923	922	18
322	20241111	135300	9834704	932	932	932	932	0
323	20241111	135200	9834704	932	932	932	932	0
324	20241111	135100	9834704	932	932	932	932	0
325	20241111	135000	9834704	932	932	932	932	0
326	20241111	134900	9834704	932	932	932	932	0
327	20241111	134800	9834704	932	932	932	932	0
328	20241111	134700	9834704	932	932	932	932	0
329	20241111	134600	9834704	932	932	932	932	0
330	20241111	134500	9834704	932	932	932	932	0
331	20241111	134400	9834704	932	932	932	932	0
332	20241111	134300	9834704	932	932	932	932	9
333	20241111	134200	9826316	922	923	923	922	9
334	20241111	134100	9818017	933	933	933	933	99
335	20241111	134000	9725650	933	933	933	933	0
336	20241111	133900	9725650	933	932	933	932	10
337	20241111	133800	9716321	922	922	922	922	0
338	20241111	133700	9716321	922	922	922	922	0
339	20241111	133600	9716321	922	922	922	922	0
340	20241111	133500	9716321	922	922	922	922	0
341	20241111	133400	9716321	922	922	922	922	0
342	20241111	133300	9716321	922	922	922	922	0
343	20241111	133200	9716321	922	922	922	922	0
344	20241111	133100	9716321	922	922	922	922	0
345	20241111	133000	9716321	922	922	922	922	0
346	20241111	132900	9716321	922	922	922	922	0
347	20241111	132800	9716321	922	922	922	922	0
348	20241111	132700	9716321	922	922	922	922	0
349	20241111	132600	9716321	922	922	922	922	0
350	20241111	132500	9716321	922	922	922	922	9
351	20241111	132400	9708023	922	922	922	922	0
352	20241111	132300	9708023	922	922	922	922	0
353	20241111	132200	9708023	922	922	922	922	0
354	20241111	132100	9708023	922	922	922	922	0
355	20241111	132000	9708023	922	922	922	922	0
356	20241111	131900	9708023	922	922	922	922	0
357	20241111	131800	9708023	922	922	922	922	0
358	20241111	131700	9708023	922	922	922	922	0
359	20241111	131600	9708023	922	922	922	922	0
360	20241111	131500	9708023	922	922	922	922	0
361	20241111	131400	9708023	922	922	922	922	0
362	20241111	131300	9708023	922	922	922	922	0
363	20241111	131200	9708023	922	922	922	922	0
364	20241111	131100	9708023	922	922	922	922	0
365	20241111	131000	9708023	922	922	922	922	0
366	20241111	130900	9708023	922	922	922	922	0
367	20241111	130800	9708023	922	922	922	922	9
368	20241111	130700	9699725	922	922	922	922	0
369	20241111	130600	9699725	922	922	922	922	1
370	20241111	130500	9698803	923	923	923	923	0
371	20241111	130400	9698803	923	923	923	923	0
372	20241111	130300	9698803	923	923	923	923	0
373	20241111	130200	9698803	923	923	923	923	0
374	20241111	130100	9698803	923	923	923	923	0
375	20241111	130000	9698803	923	923	923	923	0
376	20241111	125900	9698803	923	923	923	923	1
377	20241111	125800	9697880	933	932	933	932	2
378	20241111	125700	9696015	922	922	922	922	29
379	20241111	125600	9669277	922	922	922	922	27
380	20241111	125500	9644383	922	922	922	922	0
381	20241111	125400	9644383	922	922	922	922	0
382	20241111	125300	9644383	922	922	922	922	27
383	20241111	125200	9619489	922	922	922	922	3
384	20241111	125100	9616723	922	922	922	922	9
385	20241111	125000	9608425	923	923	923	923	0
386	20241111	124900	9608425	923	923	923	923	0
387	20241111	124800	9608425	923	923	923	923	73
388	20241111	124700	9541046	925	925	925	925	0
389	20241111	124600	9541046	925	925	925	925	0
390	20241111	124500	9541046	925	925	925	925	0
391	20241111	124400	9541046	925	925	925	925	0
392	20241111	124300	9541046	925	925	925	925	0
393	20241111	124200	9541046	925	925	925	925	122
394	20241111	124100	9428196	925	925	925	925	0
395	20241111	124000	9428196	925	925	925	925	20
396	20241111	123900	9409696	925	925	925	925	0
397	20241111	123800	9409696	925	925	925	925	0
398	20241111	123700	9409696	925	925	925	925	0
399	20241111	123600	9409696	925	925	925	925	0
400	20241111	123500	9409696	925	925	925	925	0
401	20241111	123400	9409696	925	923	925	923	25
402	20241111	123300	9386589	923	923	923	923	0
403	20241111	123200	9386589	923	923	923	923	0
404	20241111	123100	9386589	923	923	923	923	0
405	20241111	123000	9386589	923	923	923	923	0
406	20241111	122900	9386589	923	923	923	923	0
407	20241111	122800	9386589	923	923	923	923	0
408	20241111	122700	9386589	923	923	923	923	0
409	20241111	122600	9386589	923	923	923	923	0
410	20241111	122500	9386589	923	923	923	923	0
411	20241111	122400	9386589	923	923	923	923	0
412	20241111	122300	9386589	923	923	923	923	4
413	20241111	122200	9382897	923	923	923	923	0
414	20241111	122100	9382897	923	923	923	923	0
415	20241111	122000	9382897	923	923	923	923	0
416	20241111	121900	9382897	923	923	923	923	0
417	20241111	121800	9382897	923	923	923	923	0
418	20241111	121700	9382897	923	923	923	923	9
419	20241111	121600	9374590	925	925	925	925	0
420	20241111	121500	9374590	925	925	925	925	0
421	20241111	121400	9374590	925	925	925	925	0
422	20241111	121300	9374590	925	925	925	925	0
423	20241111	121200	9374590	925	925	925	925	1
424	20241111	121100	9373665	934	934	934	934	0
425	20241111	121000	9373665	934	934	934	934	0
426	20241111	120900	9373665	934	932	934	932	2
427	20241111	120800	9371799	923	923	923	923	0
428	20241111	120700	9371799	923	923	923	923	0
429	20241111	120600	9371799	923	923	923	923	0
430	20241111	120500	9371799	923	923	923	923	0
431	20241111	120400	9371799	923	923	923	923	0
432	20241111	120300	9371799	923	924	924	923	510
433	20241111	120200	8900841	924	924	924	924	0
434	20241111	120100	8900841	924	924	924	924	0
435	20241111	120000	8900841	924	924	924	924	9
436	20241111	115900	8892525	928	928	928	928	0
437	20241111	115800	8892525	928	928	928	928	0
438	20241111	115700	8892525	928	928	928	928	0
439	20241111	115600	8892525	928	928	928	928	100
440	20241111	115500	8799725	924	924	924	924	0
441	20241111	115400	8799725	924	924	924	924	0
442	20241111	115300	8799725	924	924	924	924	0
443	20241111	115200	8799725	924	924	924	924	0
444	20241111	115100	8799725	924	924	924	924	0
445	20241111	115000	8799725	924	924	924	924	0
446	20241111	114900	8799725	924	924	924	924	0
447	20241111	114800	8799725	924	924	924	924	0
448	20241111	114700	8799725	924	924	924	924	0
449	20241111	114600	8799725	924	924	924	924	0
450	20241111	114500	8799725	924	924	924	924	0
451	20241111	114400	8799725	924	924	924	924	0
452	20241111	114300	8799725	924	924	924	924	9
453	20241111	114200	8791409	923	923	923	923	0
454	20241111	114100	8791409	923	923	923	923	0
455	20241111	114000	8791409	923	923	923	923	0
456	20241111	113900	8791409	923	923	923	923	0
457	20241111	113800	8791409	923	923	923	923	0
458	20241111	113700	8791409	923	923	923	923	0
459	20241111	113600	8791409	923	923	923	923	0
460	20241111	113500	8791409	923	923	923	923	0
461	20241111	113400	8791409	923	923	923	923	1
462	20241111	113300	8790486	924	924	924	924	500
463	20241111	113200	8328486	924	924	924	924	0
464	20241111	113100	8328486	924	924	924	924	0
465	20241111	113000	8328486	924	924	924	924	0
466	20241111	112900	8328486	924	924	924	924	0
467	20241111	112800	8328486	924	927	927	924	2479
468	20241111	112700	6033516	928	928	928	928	0
469	20241111	112600	6033516	928	928	928	928	200
470	20241111	112500	5847916	927	927	927	927	0
471	20241111	112400	5847916	927	927	927	927	0
472	20241111	112300	5847916	927	927	927	927	0
473	20241111	112200	5847916	927	927	927	927	0
474	20241111	112100	5847916	927	927	927	927	0
475	20241111	112000	5847916	927	927	927	927	0
476	20241111	111900	5847916	927	927	927	927	24
477	20241111	111800	5825668	928	928	928	928	0
478	20241111	111700	5825668	928	928	928	928	212
479	20241111	111600	5628932	928	928	928	928	0
480	20241111	111500	5628932	928	928	928	928	0
481	20241111	111400	5628932	928	928	928	928	0
482	20241111	111300	5628932	928	928	928	928	0
483	20241111	111200	5628932	928	928	928	928	0
484	20241111	111100	5628932	928	928	928	928	0
485	20241111	111000	5628932	928	928	928	928	0
486	20241111	110900	5628932	928	928	928	928	10
487	20241111	110800	5619652	936	936	936	936	0
488	20241111	110700	5619652	936	936	936	936	0
489	20241111	110600	5619652	936	936	936	936	0
490	20241111	110500	5619652	936	936	936	936	0
491	20241111	110400	5619652	936	936	936	936	0
492	20241111	110300	5619652	936	936	936	936	0
493	20241111	110200	5619652	936	936	936	936	1
494	20241111	110100	5618716	927	927	927	927	0
495	20241111	110000	5618716	927	927	927	927	0
496	20241111	105900	5618716	927	927	927	927	0
497	20241111	105800	5618716	927	927	927	927	0
498	20241111	105700	5618716	927	927	927	927	0
499	20241111	105600	5618716	927	927	927	927	0
500	20241111	105500	5618716	927	927	927	927	0
501	20241111	105400	5618716	927	927	927	927	0
502	20241111	105300	5618716	927	927	927	927	0
503	20241111	105200	5618716	927	927	927	927	10
504	20241111	105100	5609446	927	927	927	927	11
505	20241111	105000	5599249	936	936	936	936	0
506	20241111	104900	5599249	936	936	936	936	1
507	20241111	104800	5598313	928	928	928	928	0
508	20241111	104700	5598313	928	928	928	928	0
509	20241111	104600	5598313	928	928	928	928	0
510	20241111	104500	5598313	928	928	928	928	0
511	20241111	104400	5598313	928	928	928	928	0
512	20241111	104300	5598313	928	928	928	928	0
513	20241111	104200	5598313	928	928	928	928	0
514	20241111	104100	5598313	928	928	928	928	0
515	20241111	104000	5598313	928	928	928	928	0
516	20241111	103900	5598313	928	928	928	928	0
517	20241111	103800	5598313	928	928	928	928	101
518	20241111	103700	5504585	929	929	929	929	92
519	20241111	103600	5419117	929	929	929	929	0
520	20241111	103500	5419117	929	930	930	929	260
521	20241111	103400	5177327	930	930	930	930	0
522	20241111	103300	5177327	930	930	930	930	99
523	20241111	103200	5085257	930	930	930	930	202
524	20241111	103100	4897397	930	930	930	930	0
525	20241111	103000	4897397	930	930	930	930	0
526	20241111	102900	4897397	930	930	930	930	0
527	20241111	102800	4897397	930	930	930	930	0
528	20241111	102700	4897397	930	930	930	930	20
529	20241111	102600	4878797	930	930	930	930	0
530	20241111	102500	4878797	930	930	930	930	0
531	20241111	102400	4878797	930	930	930	930	0
532	20241111	102300	4878797	930	930	930	930	0
533	20241111	102200	4878797	930	930	930	930	0
534	20241111	102100	4878797	930	930	930	930	0
535	20241111	102000	4878797	930	930	930	930	0
536	20241111	101900	4878797	930	930	930	930	0
537	20241111	101800	4878797	930	930	930	930	10
538	20241111	101700	4869497	936	936	936	936	0
539	20241111	101600	4869497	936	936	936	936	0
540	20241111	101500	4869497	936	936	936	936	0
541	20241111	101400	4869497	936	936	936	936	0
542	20241111	101300	4869497	936	936	936	936	0
543	20241111	101200	4869497	936	936	936	936	0
544	20241111	101100	4869497	936	936	936	936	0
545	20241111	101000	4869497	936	936	936	936	0
546	20241111	100900	4869497	936	936	936	936	0
547	20241111	100800	4869497	936	936	936	936	0
548	20241111	100700	4869497	936	936	936	936	0
549	20241111	100600	4869497	936	936	936	936	0
550	20241111	100500	4869497	936	936	936	936	0
551	20241111	100400	4869497	936	936	936	936	4
552	20241111	100300	4865753	930	930	930	930	0
553	20241111	100200	4865753	930	930	930	930	0
554	20241111	100100	4865753	930	930	930	930	10
555	20241111	100000	4856453	936	936	936	936	0
556	20241111	095900	4856453	936	936	936	936	0
557	20241111	095800	4856453	936	936	936	936	0
558	20241111	095700	4856453	936	936	936	936	0
559	20241111	095600	4856453	936	936	936	936	0
560	20241111	095500	4856453	936	936	936	936	0
561	20241111	095400	4856453	936	936	936	936	0
562	20241111	095300	4856453	936	936	936	936	0
563	20241111	095200	4856453	936	936	936	936	0
564	20241111	095100	4856453	936	936	936	936	0
565	20241111	095000	4856453	936	936	936	936	0
566	20241111	094900	4856453	936	936	936	936	2
567	20241111	094800	4854581	936	936	936	936	0
568	20241111	094700	4854581	936	936	936	936	2
569	20241111	094600	4852709	930	930	930	930	0
570	20241111	094500	4852709	930	930	930	930	0
571	20241111	094400	4852709	930	937	937	930	64
572	20241111	094300	4792811	937	937	937	937	0
573	20241111	094200	4792811	937	931	937	929	746
574	20241111	094100	4096009	936	936	936	936	10
575	20241111	094000	4086649	936	936	936	936	5
576	20241111	093900	4081969	937	937	937	937	0
577	20241111	093800	4081969	937	937	937	937	0
578	20241111	093700	4081969	937	937	937	937	0
579	20241111	093600	4081969	937	937	937	937	0
580	20241111	093500	4081969	937	937	937	937	0
581	20241111	093400	4081969	937	937	937	937	0
582	20241111	093300	4081969	937	937	937	937	0
583	20241111	093200	4081969	937	937	937	937	0
584	20241111	093100	4081969	937	937	937	937	54
585	20241111	093000	4031371	937	937	937	937	0
586	20241111	092900	4031371	937	937	937	937	0
587	20241111	092800	4031371	937	937	937	937	0
588	20241111	092700	4031371	937	938	938	937	10
589	20241111	092600	4022000	939	939	939	939	0
590	20241111	092500	4022000	939	939	939	939	0
591	20241111	092400	4022000	939	939	939	939	0
592	20241111	092300	4022000	939	939	939	939	0
593	20241111	092200	4022000	939	939	939	939	0
594	20241111	092100	4022000	939	939	939	939	100
595	20241111	092000	3928100	939	939	939	939	0
596	20241111	091900	3928100	939	939	939	939	0
597	20241111	091800	3928100	939	936	939	936	3129
598	20241111	091700	995118	937	937	937	937	0
599	20241111	091600	995118	937	937	937	937	0
600	20241111	091500	995118	937	937	937	937	0
601	20241111	091400	995118	937	937	937	937	0
602	20241111	091300	995118	937	937	937	937	0
603	20241111	091200	995118	937	937	937	937	0
604	20241111	091100	995118	937	937	937	937	0
605	20241111	091000	995118	937	937	937	937	0
606	20241111	090900	995118	937	937	937	937	0
607	20241111	090800	995118	937	937	937	937	0
608	20241111	090700	995118	937	937	937	937	0
609	20241111	090600	995118	937	937	937	937	5
610	20241111	090500	990433	937	937	937	937	0
611	20241111	090400	990433	937	937	937	937	0
612	20241111	090300	990433	937	937	937	937	0
613	20241111	090200	990433	937	937	937	937	95
614	20241111	090100	901418	938	938	938	938	0
615	20241111	090000	901418	938	938	938	938	723