KissMeData/224020/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204000	5907286	904	786	904	786	12
3	20231124	203900	5907286	904	904	904	904	0
4	20231124	203800	5907286	904	904	904	904	0
5	20231124	203700	5907286	904	904	904	904	0
6	20231124	203600	5907286	904	904	904	904	0
7	20231124	203500	5907286	904	904	904	904	0
8	20231124	203400	5907286	904	904	904	904	0
9	20231124	203300	5907286	904	904	904	904	0
10	20231124	203200	5907286	904	904	904	904	0
11	20231124	203100	5907286	904	904	904	904	0
12	20231124	203000	5907286	904	904	904	904	0
13	20231124	202900	5907286	904	904	904	904	0
14	20231124	202800	5907286	904	904	904	904	0
15	20231124	202700	5907286	904	904	904	904	0
16	20231124	202600	5907286	904	904	904	904	0
17	20231124	202500	5907286	904	904	904	904	0
18	20231124	202400	5907286	904	904	904	904	0
19	20231124	202300	5907286	904	904	904	904	0
20	20231124	202200	5907286	904	904	904	904	0
21	20231124	202100	5907286	904	904	904	904	0
22	20231124	202000	5907286	904	904	904	904	0
23	20231124	201900	5907286	904	904	904	904	0
24	20231124	201800	5907286	904	904	904	904	0
25	20231124	201700	5907286	904	904	904	904	0
26	20231124	201600	5907286	904	904	904	904	0
27	20231124	201500	5907286	904	904	904	904	0
28	20231124	201400	5907286	904	904	904	904	0
29	20231124	201300	5907286	904	904	904	904	0
30	20231124	201200	5907286	904	904	904	904	0
31	20231124	201100	5907286	904	904	904	904	0
32	20231124	201000	5907286	904	786	904	786	12
33	20231124	200900	5907286	904	904	904	904	0
34	20231124	200800	5907286	904	904	904	904	0
35	20231124	200700	5907286	904	904	904	904	0
36	20231124	200600	5907286	904	904	904	904	0
37	20231124	200500	5907286	904	904	904	904	0
38	20231124	200400	5907286	904	904	904	904	0
39	20231124	200300	5907286	904	904	904	904	0
40	20231124	200200	5907286	904	904	904	904	0
41	20231124	200100	5907286	904	904	904	904	0
42	20231124	200000	5907286	904	904	904	904	0
43	20231124	195900	5907286	904	904	904	904	0
44	20231124	195800	5907286	904	904	904	904	0
45	20231124	195700	5907286	904	904	904	904	0
46	20231124	195600	5907286	904	904	904	904	0
47	20231124	195500	5907286	904	904	904	904	0
48	20231124	195400	5907286	904	904	904	904	0
49	20231124	195300	5907286	904	904	904	904	0
50	20231124	195200	5907286	904	904	904	904	0
51	20231124	195100	5907286	904	904	904	904	0
52	20231124	195000	5907286	904	904	904	904	0
53	20231124	194900	5907286	904	904	904	904	0
54	20231124	194800	5907286	904	904	904	904	0
55	20231124	194700	5907286	904	904	904	904	0
56	20231124	194600	5907286	904	904	904	904	0
57	20231124	194500	5907286	904	904	904	904	0
58	20231124	194400	5907286	904	904	904	904	0
59	20231124	194300	5907286	904	904	904	904	0
60	20231124	194200	5907286	904	904	904	904	0
61	20231124	194100	5907286	904	904	904	904	0
62	20231124	194000	5907286	904	786	904	786	12
63	20231124	193900	5907286	904	904	904	904	0
64	20231124	193800	5907286	904	904	904	904	0
65	20231124	193700	5907286	904	904	904	904	0
66	20231124	193600	5907286	904	904	904	904	0
67	20231124	193500	5907286	904	904	904	904	0
68	20231124	193400	5907286	904	904	904	904	0
69	20231124	193300	5907286	904	904	904	904	0
70	20231124	193200	5907286	904	904	904	904	0
71	20231124	193100	5907286	904	904	904	904	0
72	20231124	193000	5907286	904	904	904	904	0
73	20231124	192900	5907286	904	904	904	904	0
74	20231124	192800	5907286	904	904	904	904	0
75	20231124	192700	5907286	904	904	904	904	0
76	20231124	192600	5907286	904	904	904	904	0
77	20231124	192500	5907286	904	904	904	904	0
78	20231124	192400	5907286	904	904	904	904	0
79	20231124	192300	5907286	904	904	904	904	0
80	20231124	192200	5907286	904	904	904	904	0
81	20231124	192100	5907286	904	904	904	904	0
82	20231124	192000	5907286	904	904	904	904	0
83	20231124	191900	5907286	904	904	904	904	0
84	20231124	191800	5907286	904	904	904	904	0
85	20231124	191700	5907286	904	904	904	904	0
86	20231124	191600	5907286	904	904	904	904	0
87	20231124	191500	5907286	904	904	904	904	0
88	20231124	191400	5907286	904	904	904	904	0
89	20231124	191300	5907286	904	904	904	904	0
90	20231124	191200	5907286	904	904	904	904	0
91	20231124	191100	5907286	904	904	904	904	0
92	20231124	191000	5907286	904	786	904	786	12
93	20231124	190900	5907286	904	904	904	904	0
94	20231124	190800	5907286	904	904	904	904	0
95	20231124	190700	5907286	904	904	904	904	0
96	20231124	190600	5907286	904	904	904	904	0
97	20231124	190500	5907286	904	904	904	904	0
98	20231124	190400	5907286	904	904	904	904	0
99	20231124	190300	5907286	904	904	904	904	0
100	20231124	190200	5907286	904	904	904	904	0
101	20231124	190100	5907286	904	904	904	904	0
102	20231124	190000	5907286	904	904	904	904	0
103	20231124	185900	5907286	904	904	904	904	0
104	20231124	185800	5907286	904	904	904	904	0
105	20231124	185700	5907286	904	904	904	904	0
106	20231124	185600	5907286	904	904	904	904	0
107	20231124	185500	5907286	904	904	904	904	0
108	20231124	185400	5907286	904	904	904	904	0
109	20231124	185300	5907286	904	904	904	904	0
110	20231124	185200	5907286	904	904	904	904	0
111	20231124	185100	5907286	904	904	904	904	0
112	20231124	185000	5907286	904	904	904	904	0
113	20231124	184900	5907286	904	904	904	904	0
114	20231124	184800	5907286	904	904	904	904	0
115	20231124	184700	5907286	904	904	904	904	0
116	20231124	184600	5907286	904	904	904	904	0
117	20231124	184500	5907286	904	904	904	904	0
118	20231124	184400	5907286	904	904	904	904	0
119	20231124	184300	5907286	904	904	904	904	0
120	20231124	184200	5907286	904	904	904	904	0
121	20231124	184100	5907286	904	904	904	904	0
122	20231124	184000	5907286	904	786	904	786	12
123	20231124	183900	5907286	904	904	904	904	0
124	20231124	183800	5907286	904	904	904	904	0
125	20231124	183700	5907286	904	904	904	904	0
126	20231124	183600	5907286	904	904	904	904	0
127	20231124	183500	5907286	904	904	904	904	0
128	20231124	183400	5907286	904	904	904	904	0
129	20231124	183300	5907286	904	904	904	904	0
130	20231124	183200	5907286	904	904	904	904	0
131	20231124	183100	5907286	904	904	904	904	0
132	20231124	183000	5907286	904	904	904	904	0
133	20231124	182900	5907286	904	904	904	904	0
134	20231124	182800	5907286	904	904	904	904	0
135	20231124	182700	5907286	904	904	904	904	0
136	20231124	182600	5907286	904	904	904	904	0
137	20231124	182500	5907286	904	904	904	904	0
138	20231124	182400	5907286	904	904	904	904	0
139	20231124	182300	5907286	904	904	904	904	0
140	20231124	182200	5907286	904	904	904	904	0
141	20231124	182100	5907286	904	904	904	904	0
142	20231124	182000	5907286	904	904	904	904	0
143	20231124	181900	5907286	904	904	904	904	0
144	20231124	181800	5907286	904	904	904	904	0
145	20231124	181700	5907286	904	904	904	904	0
146	20231124	181600	5907286	904	904	904	904	0
147	20231124	181500	5907286	904	904	904	904	0
148	20231124	181400	5907286	904	904	904	904	0
149	20231124	181300	5907286	904	904	904	904	0
150	20231124	181200	5907286	904	904	904	904	0
151	20231124	181100	5907286	904	904	904	904	0
152	20231124	181000	5907286	904	786	904	786	12
153	20231124	180900	5907286	904	904	904	904	0
154	20231124	180800	5907286	904	904	904	904	0
155	20231124	180700	5907286	904	904	904	904	0
156	20231124	180600	5907286	904	904	904	904	0
157	20231124	180500	5907286	904	904	904	904	0
158	20231124	180400	5907286	904	904	904	904	0
159	20231124	180300	5907286	904	904	904	904	0
160	20231124	180200	5907286	904	904	904	904	0
161	20231124	180100	5907286	904	904	904	904	0
162	20231124	180000	5907286	904	904	904	904	0
163	20231124	175900	5907286	904	904	904	904	0
164	20231124	175800	5907286	904	904	904	904	0
165	20231124	175700	5907286	904	904	904	904	0
166	20231124	175600	5907286	904	904	904	904	0
167	20231124	175500	5907286	904	904	904	904	0
168	20231124	175400	5907286	904	904	904	904	0
169	20231124	175300	5907286	904	904	904	904	0
170	20231124	175200	5907286	904	904	904	904	0
171	20231124	175100	5907286	904	904	904	904	0
172	20231124	175000	5907286	904	904	904	904	0
173	20231124	174900	5907286	904	904	904	904	0
174	20231124	174800	5907286	904	904	904	904	0
175	20231124	174700	5907286	904	904	904	904	0
176	20231124	174600	5907286	904	904	904	904	0
177	20231124	174500	5907286	904	904	904	904	0
178	20231124	174400	5907286	904	904	904	904	0
179	20231124	174300	5907286	904	904	904	904	0
180	20231124	174200	5907286	904	904	904	904	0
181	20231124	174100	5907286	904	904	904	904	0
182	20231124	174000	5907286	904	786	904	786	12
183	20231124	173900	5907286	904	904	904	904	0
184	20231124	173800	5907286	904	904	904	904	0
185	20231124	173700	5907286	904	904	904	904	0
186	20231124	173600	5907286	904	904	904	904	0
187	20231124	173500	5907286	904	904	904	904	0
188	20231124	173400	5907286	904	904	904	904	0
189	20231124	173300	5907286	904	904	904	904	0
190	20231124	173200	5907286	904	904	904	904	0
191	20231124	173100	5907286	904	904	904	904	0
192	20231124	173000	5907286	904	904	904	904	0
193	20231124	172900	5907286	904	904	904	904	0
194	20231124	172800	5907286	904	904	904	904	0
195	20231124	172700	5907286	904	904	904	904	0
196	20231124	172600	5907286	904	904	904	904	0
197	20231124	172500	5907286	904	904	904	904	0
198	20231124	172400	5907286	904	904	904	904	0
199	20231124	172300	5907286	904	904	904	904	0
200	20231124	172200	5907286	904	904	904	904	0
201	20231124	172100	5907286	904	904	904	904	0
202	20231124	172000	5907286	904	904	904	904	0
203	20231124	171900	5907286	904	904	904	904	0
204	20231124	171800	5907286	904	904	904	904	0
205	20231124	171700	5907286	904	904	904	904	0
206	20231124	171600	5907286	904	904	904	904	0
207	20231124	171500	5907286	904	904	904	904	0
208	20231124	171400	5907286	904	904	904	904	0
209	20231124	171300	5907286	904	904	904	904	0
210	20231124	171200	5907286	904	904	904	904	0
211	20231124	171100	5907286	904	904	904	904	0
212	20231124	171000	5907286	904	786	904	786	12
213	20231124	170900	5907286	904	904	904	904	0
214	20231124	170800	5907286	904	904	904	904	0
215	20231124	170700	5907286	904	904	904	904	0
216	20231124	170600	5907286	904	904	904	904	0
217	20231124	170500	5907286	904	904	904	904	0
218	20231124	170400	5907286	904	904	904	904	0
219	20231124	170300	5907286	904	904	904	904	0
220	20231124	170200	5907286	904	904	904	904	0
221	20231124	170100	5907286	904	904	904	904	0
222	20231124	170000	5907286	904	904	904	904	0
223	20231124	165900	5907286	904	904	904	904	0
224	20231124	165800	5907286	904	904	904	904	0
225	20231124	165700	5907286	904	904	904	904	0
226	20231124	165600	5907286	904	904	904	904	0
227	20231124	165500	5907286	904	904	904	904	0
228	20231124	165400	5907286	904	904	904	904	0
229	20231124	165300	5907286	904	904	904	904	0
230	20231124	165200	5907286	904	904	904	904	0
231	20231124	165100	5907286	904	904	904	904	0
232	20231124	165000	5907286	904	904	904	904	0
233	20231124	164900	5907286	904	904	904	904	0
234	20231124	164800	5907286	904	904	904	904	0
235	20231124	164700	5907286	904	904	904	904	0
236	20231124	164600	5907286	904	904	904	904	0
237	20231124	164500	5907286	904	904	904	904	0
238	20231124	164400	5907286	904	904	904	904	0
239	20231124	164300	5907286	904	904	904	904	0
240	20231124	164200	5907286	904	904	904	904	0
241	20231124	164100	5907286	904	904	904	904	0
242	20231124	164000	5907286	904	786	904	786	12
243	20231124	163900	5907286	904	904	904	904	0
244	20231124	163800	5907286	904	904	904	904	0
245	20231124	163700	5907286	904	904	904	904	0
246	20231124	163600	5907286	904	904	904	904	0
247	20231124	163500	5907286	904	904	904	904	0
248	20231124	163400	5907286	904	904	904	904	0
249	20231124	163300	5907286	904	904	904	904	0
250	20231124	163200	5907286	904	904	904	904	0
251	20231124	163100	5907286	904	904	904	904	0
252	20231124	163000	5907286	904	904	904	904	0
253	20231124	162900	5907286	904	904	904	904	0
254	20231124	162800	5907286	904	904	904	904	0
255	20231124	162700	5907286	904	904	904	904	0
256	20231124	162600	5907286	904	904	904	904	0
257	20231124	162500	5907286	904	904	904	904	0
258	20231124	162400	5907286	904	904	904	904	0
259	20231124	162300	5907286	904	904	904	904	0
260	20231124	162200	5907286	904	904	904	904	0
261	20231124	162100	5907286	904	904	904	904	0
262	20231124	162000	5907286	904	904	904	904	0
263	20231124	161900	5907286	904	904	904	904	0
264	20231124	161800	5907286	904	904	904	904	0
265	20231124	161700	5907286	904	904	904	904	0
266	20231124	161600	5907286	904	904	904	904	0
267	20231124	161500	5907286	904	904	904	904	0
268	20231124	161400	5907286	904	904	904	904	0
269	20231124	161300	5907286	904	904	904	904	0
270	20231124	161200	5907286	904	904	904	904	0
271	20231124	161100	5907286	904	904	904	904	0
272	20231124	161000	5907286	904	786	904	786	12
273	20231124	160900	5907286	904	904	904	904	0
274	20231124	160800	5907286	904	904	904	904	0
275	20231124	160700	5907286	904	904	904	904	0
276	20231124	160600	5907286	904	904	904	904	0
277	20231124	160500	5907286	904	904	904	904	0
278	20231124	160400	5907286	904	904	904	904	0
279	20231124	160300	5907286	904	904	904	904	0
280	20231124	160200	5907286	904	904	904	904	0
281	20231124	160100	5907286	904	904	904	904	0
282	20231124	160000	5907286	904	904	904	904	0
283	20231124	155900	5907286	904	904	904	904	0
284	20231124	155800	5907286	904	904	904	904	0
285	20231124	155700	5907286	904	904	904	904	0
286	20231124	155600	5907286	904	904	904	904	0
287	20231124	155500	5907286	904	904	904	904	0
288	20231124	155400	5907286	904	904	904	904	0
289	20231124	155300	5907286	904	904	904	904	0
290	20231124	155200	5907286	904	904	904	904	0
291	20231124	155100	5907286	904	904	904	904	0
292	20231124	155000	5907286	904	904	904	904	0
293	20231124	154900	5907286	904	904	904	904	0
294	20231124	154800	5907286	904	904	904	904	0
295	20231124	154700	5907286	904	904	904	904	0
296	20231124	154600	5907286	904	904	904	904	0
297	20231124	154500	5907286	904	904	904	904	0
298	20231124	154400	5907286	904	904	904	904	0
299	20231124	154300	5907286	904	904	904	904	0
300	20231124	154200	5907286	904	904	904	904	0
301	20231124	154100	5907286	904	904	904	904	0
302	20231124	154000	5907286	904	786	904	786	12
303	20231124	153900	5907286	904	904	904	904	0
304	20231124	153800	5907286	904	904	904	904	0
305	20231124	153700	5907286	904	904	904	904	0
306	20231124	153600	5907286	904	904	904	904	0
307	20231124	153500	5907286	904	904	904	904	0
308	20231124	153400	5907286	904	904	904	904	0
309	20231124	153300	5907286	904	904	904	904	0
310	20231124	153200	5907286	904	904	904	904	0
311	20231124	153100	5907286	904	904	904	904	0
312	20231124	153000	5907286	904	904	904	904	0
313	20231124	152900	5907286	904	904	904	904	0
314	20231124	152800	5907286	904	904	904	904	0
315	20231124	152700	5907286	904	904	904	904	0
316	20231124	152600	5907286	904	904	904	904	0
317	20231124	152500	5907286	904	904	904	904	0
318	20231124	152400	5907286	904	904	904	904	0
319	20231124	152300	5907286	904	904	904	904	0
320	20231124	152200	5907286	904	904	904	904	0
321	20231124	152100	5907286	904	904	904	904	0
322	20231124	152000	5907286	904	904	904	904	0
323	20231124	151900	5907286	904	904	904	904	0
324	20231124	151800	5907286	904	904	904	904	0
325	20231124	151700	5907286	904	904	904	904	0
326	20231124	151600	5907286	904	904	904	904	0
327	20231124	151500	5907286	904	904	904	904	0
328	20231124	151400	5907286	904	904	904	904	0
329	20231124	151300	5907286	904	904	904	904	0
330	20231124	151200	5907286	904	904	904	904	0
331	20231124	151100	5907286	904	904	904	904	0
332	20231124	151000	5907286	904	904	904	904	0
333	20231124	150900	5907286	904	904	904	904	0
334	20231124	150800	5907286	904	904	904	904	0
335	20231124	150700	5907286	904	904	904	904	0
336	20231124	150600	5907286	904	904	904	904	0
337	20231124	150500	5907286	904	904	904	904	0
338	20231124	150400	5907286	904	904	904	904	0
339	20231124	150300	5907286	904	904	904	904	0
340	20231124	150200	5907286	904	904	904	904	0
341	20231124	150100	5907286	904	904	904	904	0
342	20231124	150000	5907286	904	786	904	786	12
343	20231124	145900	5897736	909	909	909	909	0
344	20231124	145800	5897736	909	909	909	909	0
345	20231124	145700	5897736	909	909	909	909	0
346	20231124	145600	5897736	909	909	909	909	0
347	20231124	145500	5897736	909	909	909	909	0
348	20231124	145400	5897736	909	909	909	909	0
349	20231124	145300	5897736	909	909	909	909	0
350	20231124	145200	5897736	909	909	909	909	0
351	20231124	145100	5897736	909	909	909	909	0
352	20231124	145000	5897736	909	909	909	909	0
353	20231124	144900	5897736	909	909	909	909	0
354	20231124	144800	5897736	909	909	909	909	0
355	20231124	144700	5897736	909	909	909	909	0
356	20231124	144600	5897736	909	909	909	909	0
357	20231124	144500	5897736	909	909	909	909	0
358	20231124	144400	5897736	909	909	909	909	0
359	20231124	144300	5897736	909	909	909	909	0
360	20231124	144200	5897736	909	909	909	909	0
361	20231124	144100	5897736	909	909	909	909	0
362	20231124	144000	5897736	909	909	909	909	0
363	20231124	143900	5897736	909	909	909	909	0
364	20231124	143800	5897736	909	909	909	909	0
365	20231124	143700	5897736	909	909	909	909	0
366	20231124	143600	5897736	909	909	909	909	0
367	20231124	143500	5897736	909	909	909	909	0
368	20231124	143400	5897736	909	790	909	790	401
369	20231124	143300	5580827	910	910	910	910	0
370	20231124	143200	5580827	910	910	910	910	0
371	20231124	143100	5580827	910	910	910	910	0
372	20231124	143000	5580827	910	910	910	910	0
373	20231124	142900	5580827	910	910	910	910	0
374	20231124	142800	5580827	910	910	910	910	0
375	20231124	142700	5580827	910	910	910	910	0
376	20231124	142600	5580827	910	910	910	910	0
377	20231124	142500	5580827	910	910	910	910	1
378	20231124	142400	5579917	790	786	790	786	700
379	20231124	142300	5029665	786	786	786	786	0
380	20231124	142200	5029665	786	786	786	786	0
381	20231124	142100	5029665	786	786	786	786	4
382	20231124	142000	5026521	786	786	786	786	0
383	20231124	141900	5026521	786	786	786	786	0
384	20231124	141800	5026521	786	786	786	786	0
385	20231124	141700	5026521	786	786	786	786	0
386	20231124	141600	5026521	786	786	786	786	0
387	20231124	141500	5026521	786	786	786	786	0
388	20231124	141400	5026521	786	786	786	786	0
389	20231124	141300	5026521	786	786	786	786	0
390	20231124	141200	5026521	786	786	786	786	300
391	20231124	141100	4790721	786	786	786	786	700
392	20231124	141000	4240521	786	786	786	786	0
393	20231124	140900	4240521	786	786	786	786	0
394	20231124	140800	4240521	786	786	786	786	5
395	20231124	140700	4236591	786	786	786	786	0
396	20231124	140600	4236591	786	786	786	786	0
397	20231124	140500	4236591	786	786	786	786	0
398	20231124	140400	4236591	786	786	786	786	0
399	20231124	140300	4236591	786	786	786	786	0
400	20231124	140200	4236591	786	786	786	786	0
401	20231124	140100	4236591	786	786	786	786	0
402	20231124	140000	4236591	786	786	786	786	4
403	20231124	135900	4233447	786	786	786	786	14
404	20231124	135800	4222443	786	786	786	786	708
405	20231124	135700	3665955	786	786	786	786	104
406	20231124	135600	3584211	786	786	786	786	8
407	20231124	135500	3577923	786	786	786	786	4
408	20231124	135400	3574779	786	786	786	786	0
409	20231124	135300	3574779	786	786	786	786	0
410	20231124	135200	3574779	786	786	786	786	0
411	20231124	135100	3574779	786	786	786	786	0
412	20231124	135000	3574779	786	786	786	786	0
413	20231124	134900	3574779	786	786	786	786	0
414	20231124	134800	3574779	786	786	786	786	1
415	20231124	134700	3573993	786	786	786	786	300
416	20231124	134600	3338193	786	786	786	786	500
417	20231124	134500	2945193	795	795	795	795	0
418	20231124	134400	2945193	795	795	795	795	0
419	20231124	134300	2945193	795	795	795	795	0
420	20231124	134200	2945193	795	795	795	795	0
421	20231124	134100	2945193	795	795	795	795	0
422	20231124	134000	2945193	795	795	795	795	0
423	20231124	133900	2945193	795	795	795	795	0
424	20231124	133800	2945193	795	795	795	795	0
425	20231124	133700	2945193	795	795	795	795	0
426	20231124	133600	2945193	795	795	795	795	0
427	20231124	133500	2945193	795	795	795	795	0
428	20231124	133400	2945193	795	795	795	795	0
429	20231124	133300	2945193	795	795	795	795	0
430	20231124	133200	2945193	795	797	797	795	1000
431	20231124	133100	2149193	929	929	929	929	0
432	20231124	133000	2149193	929	929	929	929	0
433	20231124	132900	2149193	929	929	929	929	0
434	20231124	132800	2149193	929	929	929	929	0
435	20231124	132700	2149193	929	929	929	929	0
436	20231124	132600	2149193	929	929	929	929	0
437	20231124	132500	2149193	929	929	929	929	0
438	20231124	132400	2149193	929	929	929	929	0
439	20231124	132300	2149193	929	929	929	929	0
440	20231124	132200	2149193	929	929	929	929	0
441	20231124	132100	2149193	929	929	929	929	0
442	20231124	132000	2149193	929	929	929	929	0
443	20231124	131900	2149193	929	929	929	929	0
444	20231124	131800	2149193	929	929	929	929	0
445	20231124	131700	2149193	929	929	929	929	0
446	20231124	131600	2149193	929	929	929	929	0
447	20231124	131500	2149193	929	929	929	929	0
448	20231124	131400	2149193	929	929	929	929	0
449	20231124	131300	2149193	929	929	929	929	0
450	20231124	131200	2149193	929	929	929	929	0
451	20231124	131100	2149193	929	929	929	929	0
452	20231124	131000	2149193	929	929	929	929	0
453	20231124	130900	2149193	929	929	929	929	0
454	20231124	130800	2149193	929	929	929	929	0
455	20231124	130700	2149193	929	929	929	929	0
456	20231124	130600	2149193	929	929	929	929	0
457	20231124	130500	2149193	929	929	929	929	0
458	20231124	130400	2149193	929	929	929	929	0
459	20231124	130300	2149193	929	929	929	929	0
460	20231124	130200	2149193	929	929	929	929	0
461	20231124	130100	2149193	929	929	929	929	0
462	20231124	130000	2149193	929	929	929	929	0
463	20231124	125900	2149193	929	929	929	929	0
464	20231124	125800	2149193	929	929	929	929	0
465	20231124	125700	2149193	929	929	929	929	0
466	20231124	125600	2149193	929	929	929	929	0
467	20231124	125500	2149193	929	929	929	929	0
468	20231124	125400	2149193	929	929	929	929	0
469	20231124	125300	2149193	929	929	929	929	0
470	20231124	125200	2149193	929	929	929	929	0
471	20231124	125100	2149193	929	929	929	929	0
472	20231124	125000	2149193	929	929	929	929	1
473	20231124	124900	2148264	795	800	800	795	1500
474	20231124	124800	952264	994	994	994	994	0
475	20231124	124700	952264	994	994	994	994	0
476	20231124	124600	952264	994	994	994	994	0
477	20231124	124500	952264	994	994	994	994	0
478	20231124	124400	952264	994	994	994	994	0
479	20231124	124300	952264	994	994	994	994	0
480	20231124	124200	952264	994	994	994	994	0
481	20231124	124100	952264	994	994	994	994	0
482	20231124	124000	952264	994	994	994	994	0
483	20231124	123900	952264	994	994	994	994	0
484	20231124	123800	952264	994	994	994	994	0
485	20231124	123700	952264	994	994	994	994	0
486	20231124	123600	952264	994	994	994	994	0
487	20231124	123500	952264	994	994	994	994	0
488	20231124	123400	952264	994	994	994	994	0
489	20231124	123300	952264	994	994	994	994	0
490	20231124	123200	952264	994	994	994	994	0
491	20231124	123100	952264	994	994	994	994	0
492	20231124	123000	952264	994	994	994	994	0
493	20231124	122900	952264	994	994	994	994	0
494	20231124	122800	952264	994	994	994	994	0
495	20231124	122700	952264	994	994	994	994	0
496	20231124	122600	952264	994	994	994	994	0
497	20231124	122500	952264	994	994	994	994	0
498	20231124	122400	952264	994	994	994	994	0
499	20231124	122300	952264	994	994	994	994	0
500	20231124	122200	952264	994	994	994	994	0
501	20231124	122100	952264	994	994	994	994	0
502	20231124	122000	952264	994	994	994	994	0
503	20231124	121900	952264	994	994	994	994	0
504	20231124	121800	952264	994	994	994	994	0
505	20231124	121700	952264	994	994	994	994	0
506	20231124	121600	952264	994	994	994	994	0
507	20231124	121500	952264	994	994	994	994	0
508	20231124	121400	952264	994	994	994	994	0
509	20231124	121300	952264	994	994	994	994	0
510	20231124	121200	952264	994	994	994	994	0
511	20231124	121100	952264	994	994	994	994	0
512	20231124	121000	952264	994	994	994	994	0
513	20231124	120900	952264	994	994	994	994	0
514	20231124	120800	952264	994	994	994	994	0
515	20231124	120700	952264	994	994	994	994	0
516	20231124	120600	952264	994	994	994	994	0
517	20231124	120500	952264	994	994	994	994	0
518	20231124	120400	952264	994	994	994	994	0
519	20231124	120300	952264	994	994	994	994	0
520	20231124	120200	952264	994	994	994	994	0
521	20231124	120100	952264	994	994	994	994	0
522	20231124	120000	952264	994	994	994	994	0
523	20231124	115900	952264	994	994	994	994	0
524	20231124	115800	952264	994	994	994	994	0
525	20231124	115700	952264	994	994	994	994	0
526	20231124	115600	952264	994	994	994	994	0
527	20231124	115500	952264	994	994	994	994	0
528	20231124	115400	952264	994	994	994	994	0
529	20231124	115300	952264	994	994	994	994	0
530	20231124	115200	952264	994	994	994	994	0
531	20231124	115100	952264	994	994	994	994	0
532	20231124	115000	952264	994	994	994	994	0
533	20231124	114900	952264	994	994	994	994	0
534	20231124	114800	952264	994	994	994	994	0
535	20231124	114700	952264	994	994	994	994	0
536	20231124	114600	952264	994	994	994	994	0
537	20231124	114500	952264	994	994	994	994	0
538	20231124	114400	952264	994	994	994	994	0
539	20231124	114300	952264	994	994	994	994	0
540	20231124	114200	952264	994	994	994	994	0
541	20231124	114100	952264	994	994	994	994	0
542	20231124	114000	952264	994	994	994	994	0
543	20231124	113900	952264	994	994	994	994	0
544	20231124	113800	952264	994	994	994	994	0
545	20231124	113700	952264	994	994	994	994	0
546	20231124	113600	952264	994	994	994	994	0
547	20231124	113500	952264	994	994	994	994	0
548	20231124	113400	952264	994	994	994	994	0
549	20231124	113300	952264	994	994	994	994	0
550	20231124	113200	952264	994	994	994	994	0
551	20231124	113100	952264	994	994	994	994	0
552	20231124	113000	952264	994	994	994	994	0
553	20231124	112900	952264	994	994	994	994	0
554	20231124	112800	952264	994	994	994	994	0
555	20231124	112700	952264	994	994	994	994	0
556	20231124	112600	952264	994	994	994	994	0
557	20231124	112500	952264	994	994	994	994	0
558	20231124	112400	952264	994	994	994	994	0
559	20231124	112300	952264	994	994	994	994	0
560	20231124	112200	952264	994	994	994	994	0
561	20231124	112100	952264	994	994	994	994	0
562	20231124	112000	952264	994	994	994	994	0
563	20231124	111900	952264	994	994	994	994	0
564	20231124	111800	952264	994	994	994	994	0
565	20231124	111700	952264	994	994	994	994	0
566	20231124	111600	952264	994	994	994	994	0
567	20231124	111500	952264	994	994	994	994	0
568	20231124	111400	952264	994	994	994	994	0
569	20231124	111300	952264	994	994	994	994	0
570	20231124	111200	952264	994	994	994	994	0
571	20231124	111100	952264	994	994	994	994	0
572	20231124	111000	952264	994	994	994	994	0
573	20231124	110900	952264	994	994	994	994	0
574	20231124	110800	952264	994	994	994	994	0
575	20231124	110700	952264	994	994	994	994	0
576	20231124	110600	952264	994	994	994	994	0
577	20231124	110500	952264	994	994	994	994	0
578	20231124	110400	952264	994	994	994	994	0
579	20231124	110300	952264	994	994	994	994	0
580	20231124	110200	952264	994	994	994	994	0
581	20231124	110100	952264	994	994	994	994	0
582	20231124	110000	952264	994	994	994	994	0
583	20231124	105900	952264	994	994	994	994	0
584	20231124	105800	952264	994	994	994	994	0
585	20231124	105700	952264	994	994	994	994	0
586	20231124	105600	952264	994	994	994	994	0
587	20231124	105500	952264	994	994	994	994	0
588	20231124	105400	952264	994	994	994	994	0
589	20231124	105300	952264	994	994	994	994	0
590	20231124	105200	952264	994	994	994	994	0
591	20231124	105100	952264	994	994	994	994	0
592	20231124	105000	952264	994	994	994	994	0
593	20231124	104900	952264	994	994	994	994	0
594	20231124	104800	952264	994	994	994	994	0
595	20231124	104700	952264	994	994	994	994	0
596	20231124	104600	952264	994	994	994	994	0
597	20231124	104500	952264	994	994	994	994	0
598	20231124	104400	952264	994	994	994	994	0
599	20231124	104300	952264	994	994	994	994	0
600	20231124	104200	952264	994	994	994	994	0
601	20231124	104100	952264	994	994	994	994	0
602	20231124	104000	952264	994	994	994	994	0
603	20231124	103900	952264	994	994	994	994	0
604	20231124	103800	952264	994	994	994	994	0
605	20231124	103700	952264	994	994	994	994	0
606	20231124	103600	952264	994	994	994	994	0
607	20231124	103500	952264	994	994	994	994	0
608	20231124	103400	952264	994	994	994	994	0
609	20231124	103300	952264	994	994	994	994	0
610	20231124	103200	952264	994	994	994	994	0
611	20231124	103100	952264	994	994	994	994	0
612	20231124	103000	952264	994	994	994	994	0
613	20231124	102900	952264	994	994	994	994	0
614	20231124	102800	952264	994	994	994	994	0
615	20231124	102700	952264	994	994	994	994	0
616	20231124	102600	952264	994	994	994	994	0
617	20231124	102500	952264	994	994	994	994	0
618	20231124	102400	952264	994	994	994	994	0
619	20231124	102300	952264	994	994	994	994	0
620	20231124	102200	952264	994	994	994	994	0
621	20231124	102100	952264	994	994	994	994	0
622	20231124	102000	952264	994	994	994	994	0
623	20231124	101900	952264	994	994	994	994	0
624	20231124	101800	952264	994	994	994	994	0
625	20231124	101700	952264	994	994	994	994	0
626	20231124	101600	952264	994	994	994	994	0
627	20231124	101500	952264	994	994	994	994	0
628	20231124	101400	952264	994	994	994	994	0
629	20231124	101300	952264	994	994	994	994	0
630	20231124	101200	952264	994	994	994	994	0
631	20231124	101100	952264	994	994	994	994	0
632	20231124	101000	952264	994	994	994	994	0
633	20231124	100900	952264	994	994	994	994	0
634	20231124	100800	952264	994	994	994	994	0
635	20231124	100700	952264	994	994	994	994	0
636	20231124	100600	952264	994	994	994	994	0
637	20231124	100500	952264	994	994	994	994	0
638	20231124	100400	952264	994	994	994	994	0
639	20231124	100300	952264	994	994	994	994	0
640	20231124	100200	952264	994	994	994	994	0
641	20231124	100100	952264	994	994	994	994	0
642	20231124	100000	952264	994	994	994	994	0
643	20231124	095900	952264	994	994	994	994	1
644	20231124	095800	951270	792	792	792	792	0
645	20231124	095700	951270	792	792	792	792	0
646	20231124	095600	951270	792	792	792	792	0
647	20231124	095500	951270	792	792	792	792	0
648	20231124	095400	951270	792	792	792	792	100
649	20231124	095300	872070	1030	1030	1030	1030	0
650	20231124	095200	872070	1030	1030	1030	1030	0
651	20231124	095100	872070	1030	1030	1030	1030	0
652	20231124	095000	872070	1030	1030	1030	1030	0
653	20231124	094900	872070	1030	1030	1030	1030	0
654	20231124	094800	872070	1030	1030	1030	1030	0
655	20231124	094700	872070	1030	1030	1030	1030	0
656	20231124	094600	872070	1030	1030	1030	1030	0
657	20231124	094500	872070	1030	1030	1030	1030	0
658	20231124	094400	872070	1030	1030	1030	1030	0
659	20231124	094300	872070	1030	1030	1030	1030	0
660	20231124	094200	872070	1030	1030	1030	1030	0
661	20231124	094100	872070	1030	1030	1030	1030	0
662	20231124	094000	872070	1030	1030	1030	1030	0
663	20231124	093900	872070	1030	1030	1030	1030	0
664	20231124	093800	872070	1030	1030	1030	1030	0
665	20231124	093700	872070	1030	1030	1030	1030	0
666	20231124	093600	872070	1030	1030	1030	1030	0
667	20231124	093500	872070	1030	1030	1030	1030	0
668	20231124	093400	872070	1030	1030	1030	1030	0
669	20231124	093300	872070	1030	1030	1030	1030	0
670	20231124	093200	872070	1030	1030	1030	1030	0
671	20231124	093100	872070	1030	1030	1030	1030	0
672	20231124	093000	872070	1030	1030	1030	1030	0
673	20231124	092900	872070	1030	1030	1030	1030	0
674	20231124	092800	872070	1030	1030	1030	1030	0
675	20231124	092700	872070	1030	1030	1030	1030	0
676	20231124	092600	872070	1030	1030	1030	1030	0
677	20231124	092500	872070	1030	1030	1030	1030	0
678	20231124	092400	872070	1030	1030	1030	1030	0
679	20231124	092300	872070	1030	1030	1030	1030	0
680	20231124	092200	872070	1030	1030	1030	1030	0
681	20231124	092100	872070	1030	1030	1030	1030	0
682	20231124	092000	872070	1030	1030	1030	1030	0
683	20231124	091900	872070	1030	1030	1030	1030	0
684	20231124	091800	872070	1030	1030	1030	1030	0
685	20231124	091700	872070	1030	1030	1030	1030	0
686	20231124	091600	872070	1030	1030	1030	1030	0
687	20231124	091500	872070	1030	1030	1030	1030	0
688	20231124	091400	872070	1030	1030	1030	1030	0
689	20231124	091300	872070	1030	1030	1030	1030	0
690	20231124	091200	872070	1030	1030	1030	1030	0
691	20231124	091100	872070	1030	1030	1030	1030	0
692	20231124	091000	872070	1030	1030	1030	1030	0
693	20231124	090900	872070	1030	1030	1030	1030	0
694	20231124	090800	872070	1030	1030	1030	1030	0
695	20231124	090700	872070	1030	1030	1030	1030	0
696	20231124	090600	872070	1030	1030	1030	1030	0
697	20231124	090500	872070	1030	1030	1030	1030	0
698	20231124	090400	872070	1030	1030	1030	1030	0
699	20231124	090300	872070	1030	1030	1030	1030	0
700	20231124	090200	872070	1030	1030	1030	1030	0
701	20231124	090100	872070	1030	1030	1030	1030	0
702	20231124	090000	872070	1030	792	1040	790	1102