KissMeData/033050/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190900	2103434	927	927	927	927	300
3	20241114	190800	2103434	927	927	927	927	0
4	20241114	190700	2103434	927	927	927	927	0
5	20241114	190600	2103434	927	927	927	927	0
6	20241114	190500	2103434	927	927	927	927	0
7	20241114	190400	2103434	927	927	927	927	0
8	20241114	190300	2103434	927	927	927	927	0
9	20241114	190200	2103434	927	927	927	927	0
10	20241114	190100	2103434	927	927	927	927	0
11	20241114	190000	2103434	927	927	927	927	0
12	20241114	185900	2103434	927	927	927	927	0
13	20241114	185800	2103434	927	927	927	927	0
14	20241114	185700	2103434	927	927	927	927	0
15	20241114	185600	2103434	927	927	927	927	0
16	20241114	185500	2103434	927	927	927	927	0
17	20241114	185400	2103434	927	927	927	927	0
18	20241114	185300	2103434	927	927	927	927	0
19	20241114	185200	2103434	927	927	927	927	0
20	20241114	185100	2103434	927	927	927	927	0
21	20241114	185000	2103434	927	927	927	927	0
22	20241114	184900	2103434	927	927	927	927	0
23	20241114	184800	2103434	927	927	927	927	0
24	20241114	184700	2103434	927	927	927	927	0
25	20241114	184600	2103434	927	927	927	927	0
26	20241114	184500	2103434	927	927	927	927	0
27	20241114	184400	2103434	927	927	927	927	0
28	20241114	184300	2103434	927	927	927	927	0
29	20241114	184200	2103434	927	927	927	927	0
30	20241114	184100	2103434	927	927	927	927	0
31	20241114	184000	2103434	927	927	927	927	0
32	20241114	183900	2103434	927	927	927	927	300
33	20241114	183800	2103434	927	927	927	927	0
34	20241114	183700	2103434	927	927	927	927	0
35	20241114	183600	2103434	927	927	927	927	0
36	20241114	183500	2103434	927	927	927	927	0
37	20241114	183400	2103434	927	927	927	927	0
38	20241114	183300	2103434	927	927	927	927	0
39	20241114	183200	2103434	927	927	927	927	0
40	20241114	183100	2103434	927	927	927	927	0
41	20241114	183000	2103434	927	927	927	927	0
42	20241114	182900	2103434	927	927	927	927	0
43	20241114	182800	2103434	927	927	927	927	0
44	20241114	182700	2103434	927	927	927	927	0
45	20241114	182600	2103434	927	927	927	927	0
46	20241114	182500	2103434	927	927	927	927	0
47	20241114	182400	2103434	927	927	927	927	0
48	20241114	182300	2103434	927	927	927	927	0
49	20241114	182200	2103434	927	927	927	927	0
50	20241114	182100	2103434	927	927	927	927	0
51	20241114	182000	2103434	927	927	927	927	0
52	20241114	181900	2103434	927	927	927	927	0
53	20241114	181800	2103434	927	927	927	927	0
54	20241114	181700	2103434	927	927	927	927	0
55	20241114	181600	2103434	927	927	927	927	0
56	20241114	181500	2103434	927	927	927	927	0
57	20241114	181400	2103434	927	927	927	927	0
58	20241114	181300	2103434	927	927	927	927	0
59	20241114	181200	2103434	927	927	927	927	0
60	20241114	181100	2103434	927	927	927	927	0
61	20241114	181000	2103434	927	927	927	927	0
62	20241114	180900	2103434	927	927	927	927	300
63	20241114	180800	2103434	927	927	927	927	0
64	20241114	180700	2103434	927	927	927	927	0
65	20241114	180600	2103434	927	927	927	927	0
66	20241114	180500	2103434	927	927	927	927	0
67	20241114	180400	2103434	927	927	927	927	0
68	20241114	180300	2103434	927	927	927	927	0
69	20241114	180200	2103434	927	927	927	927	0
70	20241114	180100	2103434	927	927	927	927	0
71	20241114	180000	2103434	927	927	927	927	0
72	20241114	175900	2103434	927	927	927	927	0
73	20241114	175800	2103434	927	927	927	927	0
74	20241114	175700	2103434	927	927	927	927	0
75	20241114	175600	2103434	927	927	927	927	0
76	20241114	175500	2103434	927	927	927	927	0
77	20241114	175400	2103434	927	927	927	927	0
78	20241114	175300	2103434	927	927	927	927	0
79	20241114	175200	2103434	927	927	927	927	0
80	20241114	175100	2103434	927	927	927	927	0
81	20241114	175000	2103434	927	927	927	927	0
82	20241114	174900	2103434	927	927	927	927	0
83	20241114	174800	2103434	927	927	927	927	0
84	20241114	174700	2103434	927	927	927	927	0
85	20241114	174600	2103434	927	927	927	927	0
86	20241114	174500	2103434	927	927	927	927	0
87	20241114	174400	2103434	927	927	927	927	0
88	20241114	174300	2103434	927	927	927	927	0
89	20241114	174200	2103434	927	927	927	927	0
90	20241114	174100	2103434	927	927	927	927	0
91	20241114	174000	2103434	927	927	927	927	0
92	20241114	173900	2103434	927	927	927	927	300
93	20241114	173800	2103434	927	927	927	927	0
94	20241114	173700	2103434	927	927	927	927	0
95	20241114	173600	2103434	927	927	927	927	0
96	20241114	173500	2103434	927	927	927	927	0
97	20241114	173400	2103434	927	927	927	927	0
98	20241114	173300	2103434	927	927	927	927	0
99	20241114	173200	2103434	927	927	927	927	0
100	20241114	173100	2103434	927	927	927	927	0
101	20241114	173000	2103434	927	927	927	927	0
102	20241114	172900	2103434	927	927	927	927	0
103	20241114	172800	2103434	927	927	927	927	0
104	20241114	172700	2103434	927	927	927	927	0
105	20241114	172600	2103434	927	927	927	927	0
106	20241114	172500	2103434	927	927	927	927	0
107	20241114	172400	2103434	927	927	927	927	0
108	20241114	172300	2103434	927	927	927	927	0
109	20241114	172200	2103434	927	927	927	927	0
110	20241114	172100	2103434	927	927	927	927	0
111	20241114	172000	2103434	927	927	927	927	0
112	20241114	171900	2103434	927	927	927	927	0
113	20241114	171800	2103434	927	927	927	927	0
114	20241114	171700	2103434	927	927	927	927	0
115	20241114	171600	2103434	927	927	927	927	0
116	20241114	171500	2103434	927	927	927	927	0
117	20241114	171400	2103434	927	927	927	927	0
118	20241114	171300	2103434	927	927	927	927	0
119	20241114	171200	2103434	927	927	927	927	0
120	20241114	171100	2103434	927	927	927	927	0
121	20241114	171000	2103434	927	927	927	927	0
122	20241114	170900	2103434	927	927	927	927	300
123	20241114	170800	2103434	927	927	927	927	0
124	20241114	170700	2103434	927	927	927	927	0
125	20241114	170600	2103434	927	927	927	927	0
126	20241114	170500	2103434	927	927	927	927	0
127	20241114	170400	2103434	927	927	927	927	0
128	20241114	170300	2103434	927	927	927	927	0
129	20241114	170200	2103434	927	927	927	927	0
130	20241114	170100	2103434	927	927	927	927	0
131	20241114	170000	2103434	927	927	927	927	0
132	20241114	165900	2103434	927	927	927	927	0
133	20241114	165800	2103434	927	927	927	927	0
134	20241114	165700	2103434	927	927	927	927	0
135	20241114	165600	2103434	927	927	927	927	0
136	20241114	165500	2103434	927	927	927	927	0
137	20241114	165400	2103434	927	927	927	927	0
138	20241114	165300	2103434	927	927	927	927	0
139	20241114	165200	2103434	927	927	927	927	0
140	20241114	165100	2103434	927	927	927	927	0
141	20241114	165000	2103434	927	927	927	927	0
142	20241114	164900	2103434	927	927	927	927	0
143	20241114	164800	2103434	927	927	927	927	0
144	20241114	164700	2103434	927	927	927	927	0
145	20241114	164600	2103434	927	927	927	927	0
146	20241114	164500	2103434	927	927	927	927	0
147	20241114	164400	2103434	927	927	927	927	0
148	20241114	164300	2103434	927	927	927	927	0
149	20241114	164200	2103434	927	927	927	927	0
150	20241114	164100	2103434	927	927	927	927	0
151	20241114	164000	2103434	927	927	927	927	0
152	20241114	163900	2103434	927	927	927	927	300
153	20241114	163800	2103434	927	927	927	927	0
154	20241114	163700	2103434	927	927	927	927	0
155	20241114	163600	2103434	927	927	927	927	0
156	20241114	163500	2103434	927	927	927	927	0
157	20241114	163400	2103434	927	927	927	927	0
158	20241114	163300	2103434	927	927	927	927	0
159	20241114	163200	2103434	927	927	927	927	0
160	20241114	163100	2103434	927	927	927	927	0
161	20241114	163000	2103434	927	927	927	927	300
162	20241114	162900	1825334	927	927	927	927	0
163	20241114	162800	1825334	927	927	927	927	0
164	20241114	162700	1825334	927	927	927	927	0
165	20241114	162600	1825334	927	927	927	927	0
166	20241114	162500	1825334	927	927	927	927	0
167	20241114	162400	1825334	927	927	927	927	0
168	20241114	162300	1825334	927	927	927	927	0
169	20241114	162200	1825334	927	927	927	927	0
170	20241114	162100	1825334	927	927	927	927	0
171	20241114	162000	1825334	927	927	927	927	0
172	20241114	161900	1825334	927	927	927	927	0
173	20241114	161800	1825334	927	927	927	927	0
174	20241114	161700	1825334	927	927	927	927	0
175	20241114	161600	1825334	927	927	927	927	0
176	20241114	161500	1825334	927	927	927	927	0
177	20241114	161400	1825334	927	927	927	927	0
178	20241114	161300	1825334	927	927	927	927	0
179	20241114	161200	1825334	927	927	927	927	0
180	20241114	161100	1825334	927	927	927	927	0
181	20241114	161000	1825334	927	927	927	927	0
182	20241114	160900	1825334	927	927	927	927	0
183	20241114	160800	1825334	927	927	927	927	0
184	20241114	160700	1825334	927	927	927	927	0
185	20241114	160600	1825334	927	927	927	927	0
186	20241114	160500	1825334	927	927	927	927	0
187	20241114	160400	1825334	927	927	927	927	0
188	20241114	160300	1825334	927	927	927	927	0
189	20241114	160200	1825334	927	927	927	927	0
190	20241114	160100	1825334	927	927	927	927	0
191	20241114	160000	1825334	927	927	927	927	0
192	20241114	155900	1825334	927	927	927	927	0
193	20241114	155800	1825334	927	927	927	927	0
194	20241114	155700	1825334	927	927	927	927	0
195	20241114	155600	1825334	927	927	927	927	0
196	20241114	155500	1825334	927	927	927	927	0
197	20241114	155400	1825334	927	927	927	927	0
198	20241114	155300	1825334	927	927	927	927	0
199	20241114	155200	1825334	927	927	927	927	0
200	20241114	155100	1825334	927	927	927	927	0
201	20241114	155000	1825334	927	927	927	927	0
202	20241114	154900	1825334	927	927	927	927	0
203	20241114	154800	1825334	927	927	927	927	0
204	20241114	154700	1825334	927	927	927	927	0
205	20241114	154600	1825334	927	927	927	927	0
206	20241114	154500	1825334	927	927	927	927	0
207	20241114	154400	1825334	927	927	927	927	0
208	20241114	154300	1825334	927	927	927	927	0
209	20241114	154200	1825334	927	927	927	927	0
210	20241114	154100	1825334	927	927	927	927	0
211	20241114	154000	1825334	927	927	927	927	0
212	20241114	153900	1825334	927	927	927	927	0
213	20241114	153800	1825334	927	927	927	927	0
214	20241114	153700	1825334	927	927	927	927	0
215	20241114	153600	1825334	927	927	927	927	0
216	20241114	153500	1825334	927	927	927	927	0
217	20241114	153400	1825334	927	927	927	927	0
218	20241114	153300	1825334	927	927	927	927	0
219	20241114	153200	1825334	927	927	927	927	0
220	20241114	153100	1825334	927	927	927	927	0
221	20241114	153000	1825334	927	927	927	927	0
222	20241114	152900	1825334	927	927	927	927	0
223	20241114	152800	1825334	927	927	927	927	0
224	20241114	152700	1825334	927	922	927	920	12
225	20241114	152600	1814276	927	927	927	927	0
226	20241114	152500	1814276	927	927	927	927	0
227	20241114	152400	1814276	927	927	927	927	0
228	20241114	152300	1814276	927	927	927	927	0
229	20241114	152200	1814276	927	927	927	927	0
230	20241114	152100	1814276	927	927	927	927	1
231	20241114	152000	1813349	927	927	927	927	0
232	20241114	151900	1813349	927	927	927	927	0
233	20241114	151800	1813349	927	927	927	927	0
234	20241114	151700	1813349	927	927	927	927	0
235	20241114	151600	1813349	927	927	927	927	0
236	20241114	151500	1813349	927	927	927	927	0
237	20241114	151400	1813349	927	927	927	927	0
238	20241114	151300	1813349	927	927	927	927	1
239	20241114	151200	1812422	922	922	922	922	0
240	20241114	151100	1812422	922	922	922	922	0
241	20241114	151000	1812422	922	922	922	922	0
242	20241114	150900	1812422	922	922	922	922	0
243	20241114	150800	1812422	922	922	922	922	0
244	20241114	150700	1812422	922	922	922	922	0
245	20241114	150600	1812422	922	922	922	922	0
246	20241114	150500	1812422	922	922	922	922	0
247	20241114	150400	1812422	922	922	922	922	0
248	20241114	150300	1812422	922	922	922	922	0
249	20241114	150200	1812422	922	922	922	922	0
250	20241114	150100	1812422	922	922	922	922	0
251	20241114	150000	1812422	922	922	922	922	0
252	20241114	145900	1812422	922	922	922	922	0
253	20241114	145800	1812422	922	922	922	922	0
254	20241114	145700	1812422	922	922	922	922	0
255	20241114	145600	1812422	922	922	922	922	0
256	20241114	145500	1812422	922	922	922	922	1
257	20241114	145400	1811500	927	927	927	927	0
258	20241114	145300	1811500	927	927	927	927	0
259	20241114	145200	1811500	927	927	927	927	0
260	20241114	145100	1811500	927	927	927	927	0
261	20241114	145000	1811500	927	927	927	927	0
262	20241114	144900	1811500	927	927	927	927	0
263	20241114	144800	1811500	927	927	927	927	0
264	20241114	144700	1811500	927	927	927	927	0
265	20241114	144600	1811500	927	927	927	927	0
266	20241114	144500	1811500	927	927	927	927	0
267	20241114	144400	1811500	927	927	927	927	0
268	20241114	144300	1811500	927	927	927	927	0
269	20241114	144200	1811500	927	927	927	927	0
270	20241114	144100	1811500	927	927	927	927	0
271	20241114	144000	1811500	927	927	927	927	0
272	20241114	143900	1811500	927	927	927	927	1
273	20241114	143800	1810573	927	927	927	927	0
274	20241114	143700	1810573	927	927	927	927	0
275	20241114	143600	1810573	927	927	927	927	0
276	20241114	143500	1810573	927	927	927	927	0
277	20241114	143400	1810573	927	927	927	927	0
278	20241114	143300	1810573	927	927	927	927	0
279	20241114	143200	1810573	927	927	927	927	0
280	20241114	143100	1810573	927	927	927	927	0
281	20241114	143000	1810573	927	927	927	927	0
282	20241114	142900	1810573	927	927	927	927	0
283	20241114	142800	1810573	927	927	927	927	0
284	20241114	142700	1810573	927	927	927	927	0
285	20241114	142600	1810573	927	927	927	927	0
286	20241114	142500	1810573	927	927	927	927	0
287	20241114	142400	1810573	927	927	927	927	0
288	20241114	142300	1810573	927	927	927	927	0
289	20241114	142200	1810573	927	927	927	927	0
290	20241114	142100	1810573	927	927	927	927	0
291	20241114	142000	1810573	927	927	927	927	0
292	20241114	141900	1810573	927	927	927	927	0
293	20241114	141800	1810573	927	927	927	927	0
294	20241114	141700	1810573	927	927	927	927	0
295	20241114	141600	1810573	927	927	927	927	0
296	20241114	141500	1810573	927	927	927	927	0
297	20241114	141400	1810573	927	927	927	927	0
298	20241114	141300	1810573	927	927	927	927	0
299	20241114	141200	1810573	927	927	927	927	0
300	20241114	141100	1810573	927	927	927	927	0
301	20241114	141000	1810573	927	927	927	927	0
302	20241114	140900	1810573	927	927	927	927	0
303	20241114	140800	1810573	927	927	927	927	0
304	20241114	140700	1810573	927	927	927	927	0
305	20241114	140600	1810573	927	927	927	927	0
306	20241114	140500	1810573	927	927	927	927	0
307	20241114	140400	1810573	927	927	927	927	0
308	20241114	140300	1810573	927	927	927	927	0
309	20241114	140200	1810573	927	927	927	927	0
310	20241114	140100	1810573	927	927	927	927	0
311	20241114	140000	1810573	927	927	927	927	0
312	20241114	135900	1810573	927	927	927	927	0
313	20241114	135800	1810573	927	927	927	927	0
314	20241114	135700	1810573	927	927	927	927	0
315	20241114	135600	1810573	927	927	927	927	0
316	20241114	135500	1810573	927	927	927	927	0
317	20241114	135400	1810573	927	927	927	927	0
318	20241114	135300	1810573	927	927	927	927	0
319	20241114	135200	1810573	927	927	927	927	0
320	20241114	135100	1810573	927	927	927	927	0
321	20241114	135000	1810573	927	927	927	927	0
322	20241114	134900	1810573	927	927	927	927	0
323	20241114	134800	1810573	927	927	927	927	0
324	20241114	134700	1810573	927	927	927	927	0
325	20241114	134600	1810573	927	927	927	927	0
326	20241114	134500	1810573	927	927	927	927	0
327	20241114	134400	1810573	927	927	927	927	0
328	20241114	134300	1810573	927	927	927	927	0
329	20241114	134200	1810573	927	927	927	927	0
330	20241114	134100	1810573	927	927	927	927	0
331	20241114	134000	1810573	927	927	927	927	0
332	20241114	133900	1810573	927	927	927	927	0
333	20241114	133800	1810573	927	927	927	927	0
334	20241114	133700	1810573	927	927	927	927	0
335	20241114	133600	1810573	927	927	927	927	0
336	20241114	133500	1810573	927	927	927	927	0
337	20241114	133400	1810573	927	927	927	927	0
338	20241114	133300	1810573	927	927	927	927	0
339	20241114	133200	1810573	927	927	927	927	0
340	20241114	133100	1810573	927	927	927	927	0
341	20241114	133000	1810573	927	927	927	927	0
342	20241114	132900	1810573	927	927	927	927	0
343	20241114	132800	1810573	927	927	927	927	0
344	20241114	132700	1810573	927	927	927	927	0
345	20241114	132600	1810573	927	927	927	927	0
346	20241114	132500	1810573	927	927	927	927	0
347	20241114	132400	1810573	927	927	927	927	1
348	20241114	132300	1809646	927	927	927	927	0
349	20241114	132200	1809646	927	927	927	927	0
350	20241114	132100	1809646	927	927	927	927	0
351	20241114	132000	1809646	927	927	927	927	0
352	20241114	131900	1809646	927	927	927	927	0
353	20241114	131800	1809646	927	927	927	927	0
354	20241114	131700	1809646	927	927	927	927	0
355	20241114	131600	1809646	927	927	927	927	0
356	20241114	131500	1809646	927	927	927	927	0
357	20241114	131400	1809646	927	927	927	927	0
358	20241114	131300	1809646	927	927	927	927	0
359	20241114	131200	1809646	927	927	927	927	0
360	20241114	131100	1809646	927	927	927	927	0
361	20241114	131000	1809646	927	927	927	927	0
362	20241114	130900	1809646	927	927	927	927	0
363	20241114	130800	1809646	927	927	927	927	0
364	20241114	130700	1809646	927	927	927	927	0
365	20241114	130600	1809646	927	927	927	927	0
366	20241114	130500	1809646	927	927	927	927	0
367	20241114	130400	1809646	927	927	927	927	0
368	20241114	130300	1809646	927	927	927	927	0
369	20241114	130200	1809646	927	927	927	927	0
370	20241114	130100	1809646	927	927	927	927	0
371	20241114	130000	1809646	927	927	927	927	0
372	20241114	125900	1809646	927	927	927	927	0
373	20241114	125800	1809646	927	927	927	927	0
374	20241114	125700	1809646	927	927	927	927	0
375	20241114	125600	1809646	927	927	927	927	0
376	20241114	125500	1809646	927	927	927	927	0
377	20241114	125400	1809646	927	927	927	927	0
378	20241114	125300	1809646	927	927	927	927	0
379	20241114	125200	1809646	927	927	927	927	0
380	20241114	125100	1809646	927	927	927	927	0
381	20241114	125000	1809646	927	927	927	927	0
382	20241114	124900	1809646	927	927	927	927	0
383	20241114	124800	1809646	927	927	927	927	0
384	20241114	124700	1809646	927	927	927	927	0
385	20241114	124600	1809646	927	927	927	927	0
386	20241114	124500	1809646	927	927	927	927	0
387	20241114	124400	1809646	927	927	927	927	0
388	20241114	124300	1809646	927	927	927	927	0
389	20241114	124200	1809646	927	927	927	927	0
390	20241114	124100	1809646	927	927	927	927	0
391	20241114	124000	1809646	927	927	927	927	0
392	20241114	123900	1809646	927	927	927	927	0
393	20241114	123800	1809646	927	927	927	927	0
394	20241114	123700	1809646	927	927	927	927	0
395	20241114	123600	1809646	927	927	927	927	0
396	20241114	123500	1809646	927	927	927	927	0
397	20241114	123400	1809646	927	927	927	927	0
398	20241114	123300	1809646	927	927	927	927	0
399	20241114	123200	1809646	927	927	927	927	0
400	20241114	123100	1809646	927	927	927	927	0
401	20241114	123000	1809646	927	927	927	927	0
402	20241114	122900	1809646	927	927	927	927	0
403	20241114	122800	1809646	927	927	927	927	0
404	20241114	122700	1809646	927	927	927	927	0
405	20241114	122600	1809646	927	927	927	927	0
406	20241114	122500	1809646	927	927	927	927	0
407	20241114	122400	1809646	927	927	927	927	0
408	20241114	122300	1809646	927	927	927	927	0
409	20241114	122200	1809646	927	927	927	927	0
410	20241114	122100	1809646	927	927	927	927	0
411	20241114	122000	1809646	927	927	927	927	0
412	20241114	121900	1809646	927	927	927	927	0
413	20241114	121800	1809646	927	927	927	927	0
414	20241114	121700	1809646	927	927	927	927	0
415	20241114	121600	1809646	927	927	927	927	0
416	20241114	121500	1809646	927	927	927	927	0
417	20241114	121400	1809646	927	927	927	927	0
418	20241114	121300	1809646	927	927	927	927	0
419	20241114	121200	1809646	927	927	927	927	0
420	20241114	121100	1809646	927	927	927	927	0
421	20241114	121000	1809646	927	927	927	927	0
422	20241114	120900	1809646	927	927	927	927	0
423	20241114	120800	1809646	927	927	927	927	0
424	20241114	120700	1809646	927	927	927	927	0
425	20241114	120600	1809646	927	927	927	927	0
426	20241114	120500	1809646	927	927	927	927	0
427	20241114	120400	1809646	927	927	927	927	0
428	20241114	120300	1809646	927	927	927	927	0
429	20241114	120200	1809646	927	927	927	927	0
430	20241114	120100	1809646	927	927	927	927	0
431	20241114	120000	1809646	927	927	927	927	0
432	20241114	115900	1809646	927	927	927	927	0
433	20241114	115800	1809646	927	927	927	927	0
434	20241114	115700	1809646	927	927	927	927	0
435	20241114	115600	1809646	927	927	927	927	0
436	20241114	115500	1809646	927	927	927	927	0
437	20241114	115400	1809646	927	927	927	927	0
438	20241114	115300	1809646	927	927	927	927	0
439	20241114	115200	1809646	927	927	927	927	0
440	20241114	115100	1809646	927	927	927	927	0
441	20241114	115000	1809646	927	927	927	927	0
442	20241114	114900	1809646	927	927	927	927	0
443	20241114	114800	1809646	927	927	927	927	0
444	20241114	114700	1809646	927	927	927	927	6
445	20241114	114600	1804084	927	927	927	927	0
446	20241114	114500	1804084	927	927	927	927	0
447	20241114	114400	1804084	927	927	927	927	0
448	20241114	114300	1804084	927	927	927	927	0
449	20241114	114200	1804084	927	927	927	927	0
450	20241114	114100	1804084	927	927	927	927	0
451	20241114	114000	1804084	927	927	927	927	0
452	20241114	113900	1804084	927	927	927	927	0
453	20241114	113800	1804084	927	927	927	927	0
454	20241114	113700	1804084	927	927	927	927	0
455	20241114	113600	1804084	927	927	927	927	0
456	20241114	113500	1804084	927	927	927	927	0
457	20241114	113400	1804084	927	927	927	927	0
458	20241114	113300	1804084	927	927	927	927	0
459	20241114	113200	1804084	927	927	927	927	0
460	20241114	113100	1804084	927	927	927	927	0
461	20241114	113000	1804084	927	927	927	927	0
462	20241114	112900	1804084	927	927	927	927	0
463	20241114	112800	1804084	927	927	927	927	0
464	20241114	112700	1804084	927	927	927	927	0
465	20241114	112600	1804084	927	927	927	927	144
466	20241114	112500	1670596	927	927	927	927	0
467	20241114	112400	1670596	927	927	927	927	0
468	20241114	112300	1670596	927	927	927	927	48
469	20241114	112200	1626100	927	927	927	927	0
470	20241114	112100	1626100	927	927	927	927	0
471	20241114	112000	1626100	927	927	927	927	0
472	20241114	111900	1626100	927	927	927	927	0
473	20241114	111800	1626100	927	927	927	927	0
474	20241114	111700	1626100	927	927	927	927	48
475	20241114	111600	1581604	926	926	926	926	0
476	20241114	111500	1581604	926	926	926	926	0
477	20241114	111400	1581604	926	926	926	926	0
478	20241114	111300	1581604	926	926	926	926	0
479	20241114	111200	1581604	926	926	926	926	0
480	20241114	111100	1581604	926	926	926	926	0
481	20241114	111000	1581604	926	926	926	926	0
482	20241114	110900	1581604	926	926	926	926	0
483	20241114	110800	1581604	926	926	926	926	193
484	20241114	110700	1402886	926	926	926	926	93
485	20241114	110600	1316768	926	926	926	926	0
486	20241114	110500	1316768	926	926	926	926	0
487	20241114	110400	1316768	926	926	926	926	0
488	20241114	110300	1316768	926	926	926	926	4
489	20241114	110200	1313064	926	926	926	926	0
490	20241114	110100	1313064	926	926	926	926	0
491	20241114	110000	1313064	926	926	926	926	0
492	20241114	105900	1313064	926	926	926	926	0
493	20241114	105800	1313064	926	926	926	926	0
494	20241114	105700	1313064	926	926	926	926	2
495	20241114	105600	1311212	925	925	925	925	29
496	20241114	105500	1284387	925	925	925	925	0
497	20241114	105400	1284387	925	925	925	925	0
498	20241114	105300	1284387	925	925	925	925	0
499	20241114	105200	1284387	925	925	925	925	47
500	20241114	105100	1240912	926	926	926	926	0
501	20241114	105000	1240912	926	926	926	926	0
502	20241114	104900	1240912	926	926	926	926	0
503	20241114	104800	1240912	926	926	926	926	0
504	20241114	104700	1240912	926	926	926	926	1
505	20241114	104600	1239986	922	923	923	922	112
506	20241114	104500	1136628	928	928	928	928	0
507	20241114	104400	1136628	928	928	928	928	2
508	20241114	104300	1134772	926	926	926	926	0
509	20241114	104200	1134772	926	926	926	926	0
510	20241114	104100	1134772	926	926	926	926	0
511	20241114	104000	1134772	926	926	926	926	0
512	20241114	103900	1134772	926	926	926	926	0
513	20241114	103800	1134772	926	926	926	926	0
514	20241114	103700	1134772	926	926	926	926	0
515	20241114	103600	1134772	926	926	926	926	0
516	20241114	103500	1134772	926	926	926	926	0
517	20241114	103400	1134772	926	926	926	926	0
518	20241114	103300	1134772	926	926	926	926	0
519	20241114	103200	1134772	926	926	926	926	0
520	20241114	103100	1134772	926	926	926	926	0
521	20241114	103000	1134772	926	926	926	926	0
522	20241114	102900	1134772	926	926	926	926	0
523	20241114	102800	1134772	926	926	926	926	0
524	20241114	102700	1134772	926	926	926	926	93
525	20241114	102600	1048654	926	926	926	926	0
526	20241114	102500	1048654	926	926	926	926	0
527	20241114	102400	1048654	926	926	926	926	8
528	20241114	102300	1041246	926	926	926	926	0
529	20241114	102200	1041246	926	926	926	926	0
530	20241114	102100	1041246	926	926	926	926	0
531	20241114	102000	1041246	926	926	926	926	0
532	20241114	101900	1041246	926	916	926	916	20
533	20241114	101800	1022756	913	913	913	913	0
534	20241114	101700	1022756	913	911	913	911	31
535	20241114	101600	994513	910	910	910	910	0
536	20241114	101500	994513	910	910	910	910	28
537	20241114	101400	969033	910	910	910	910	40
538	20241114	101300	932633	910	910	910	910	9
539	20241114	101200	924443	910	910	910	910	209
540	20241114	101100	734253	902	902	902	902	0
541	20241114	101000	734253	902	902	902	902	101
542	20241114	100900	643151	902	902	902	902	0
543	20241114	100800	643151	902	903	903	902	8
544	20241114	100700	635928	903	904	904	903	240
545	20241114	100600	419207	903	903	903	903	0
546	20241114	100500	419207	903	903	903	903	0
547	20241114	100400	419207	903	903	903	903	0
548	20241114	100300	419207	903	917	917	903	250
549	20241114	100200	192996	926	926	926	926	0
550	20241114	100100	192996	926	926	926	926	1
551	20241114	100000	192070	917	929	929	917	107