KissMeData/033050/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	191400	14461333	924	924	924	924	1192
3	20241107	191300	14461333	924	924	924	924	0
4	20241107	191200	14461333	924	924	924	924	0
5	20241107	191100	14461333	924	924	924	924	0
6	20241107	191000	14461333	924	924	924	924	0
7	20241107	190900	14461333	924	924	924	924	0
8	20241107	190800	14461333	924	924	924	924	0
9	20241107	190700	14461333	924	924	924	924	0
10	20241107	190600	14461333	924	924	924	924	0
11	20241107	190500	14461333	924	924	924	924	0
12	20241107	190400	14461333	924	924	924	924	0
13	20241107	190300	14461333	924	924	924	924	0
14	20241107	190200	14461333	924	924	924	924	0
15	20241107	190100	14461333	924	924	924	924	0
16	20241107	190000	14461333	924	924	924	924	0
17	20241107	185900	14461333	924	924	924	924	0
18	20241107	185800	14461333	924	924	924	924	0
19	20241107	185700	14461333	924	924	924	924	0
20	20241107	185600	14461333	924	924	924	924	0
21	20241107	185500	14461333	924	924	924	924	0
22	20241107	185400	14461333	924	924	924	924	0
23	20241107	185300	14461333	924	924	924	924	0
24	20241107	185200	14461333	924	924	924	924	0
25	20241107	185100	14461333	924	924	924	924	0
26	20241107	185000	14461333	924	924	924	924	0
27	20241107	184900	14461333	924	924	924	924	0
28	20241107	184800	14461333	924	924	924	924	0
29	20241107	184700	14461333	924	924	924	924	0
30	20241107	184600	14461333	924	924	924	924	0
31	20241107	184500	14461333	924	924	924	924	0
32	20241107	184400	14461333	924	924	924	924	1192
33	20241107	184300	14461333	924	924	924	924	0
34	20241107	184200	14461333	924	924	924	924	0
35	20241107	184100	14461333	924	924	924	924	0
36	20241107	184000	14461333	924	924	924	924	0
37	20241107	183900	14461333	924	924	924	924	0
38	20241107	183800	14461333	924	924	924	924	0
39	20241107	183700	14461333	924	924	924	924	0
40	20241107	183600	14461333	924	924	924	924	0
41	20241107	183500	14461333	924	924	924	924	0
42	20241107	183400	14461333	924	924	924	924	0
43	20241107	183300	14461333	924	924	924	924	0
44	20241107	183200	14461333	924	924	924	924	0
45	20241107	183100	14461333	924	924	924	924	0
46	20241107	183000	14461333	924	924	924	924	0
47	20241107	182900	14461333	924	924	924	924	0
48	20241107	182800	14461333	924	924	924	924	0
49	20241107	182700	14461333	924	924	924	924	0
50	20241107	182600	14461333	924	924	924	924	0
51	20241107	182500	14461333	924	924	924	924	0
52	20241107	182400	14461333	924	924	924	924	0
53	20241107	182300	14461333	924	924	924	924	0
54	20241107	182200	14461333	924	924	924	924	0
55	20241107	182100	14461333	924	924	924	924	0
56	20241107	182000	14461333	924	924	924	924	0
57	20241107	181900	14461333	924	924	924	924	0
58	20241107	181800	14461333	924	924	924	924	0
59	20241107	181700	14461333	924	924	924	924	0
60	20241107	181600	14461333	924	924	924	924	0
61	20241107	181500	14461333	924	924	924	924	0
62	20241107	181400	14461333	924	924	924	924	1192
63	20241107	181300	14461333	924	924	924	924	0
64	20241107	181200	14461333	924	924	924	924	0
65	20241107	181100	14461333	924	924	924	924	0
66	20241107	181000	14461333	924	924	924	924	0
67	20241107	180900	14461333	924	924	924	924	0
68	20241107	180800	14461333	924	924	924	924	0
69	20241107	180700	14461333	924	924	924	924	0
70	20241107	180600	14461333	924	924	924	924	0
71	20241107	180500	14461333	924	924	924	924	0
72	20241107	180400	14461333	924	924	924	924	0
73	20241107	180300	14461333	924	924	924	924	0
74	20241107	180200	14461333	924	924	924	924	0
75	20241107	180100	14461333	924	924	924	924	0
76	20241107	180000	14461333	924	924	924	924	0
77	20241107	175900	14461333	924	924	924	924	0
78	20241107	175800	14461333	924	924	924	924	0
79	20241107	175700	14461333	924	924	924	924	0
80	20241107	175600	14461333	924	924	924	924	0
81	20241107	175500	14461333	924	924	924	924	0
82	20241107	175400	14461333	924	924	924	924	0
83	20241107	175300	14461333	924	924	924	924	0
84	20241107	175200	14461333	924	924	924	924	0
85	20241107	175100	14461333	924	924	924	924	0
86	20241107	175000	14461333	924	924	924	924	0
87	20241107	174900	14461333	924	924	924	924	0
88	20241107	174800	14461333	924	924	924	924	0
89	20241107	174700	14461333	924	924	924	924	0
90	20241107	174600	14461333	924	924	924	924	0
91	20241107	174500	14461333	924	924	924	924	0
92	20241107	174400	14461333	924	924	924	924	1192
93	20241107	174300	14461333	924	924	924	924	0
94	20241107	174200	14461333	924	924	924	924	0
95	20241107	174100	14461333	924	924	924	924	0
96	20241107	174000	14461333	924	924	924	924	0
97	20241107	173900	14461333	924	924	924	924	0
98	20241107	173800	14461333	924	924	924	924	0
99	20241107	173700	14461333	924	924	924	924	0
100	20241107	173600	14461333	924	924	924	924	0
101	20241107	173500	14461333	924	924	924	924	0
102	20241107	173400	14461333	924	924	924	924	0
103	20241107	173300	14461333	924	924	924	924	0
104	20241107	173200	14461333	924	924	924	924	0
105	20241107	173100	14461333	924	924	924	924	0
106	20241107	173000	14461333	924	924	924	924	0
107	20241107	172900	14461333	924	924	924	924	0
108	20241107	172800	14461333	924	924	924	924	0
109	20241107	172700	14461333	924	924	924	924	0
110	20241107	172600	14461333	924	924	924	924	0
111	20241107	172500	14461333	924	924	924	924	0
112	20241107	172400	14461333	924	924	924	924	0
113	20241107	172300	14461333	924	924	924	924	0
114	20241107	172200	14461333	924	924	924	924	0
115	20241107	172100	14461333	924	924	924	924	0
116	20241107	172000	14461333	924	924	924	924	0
117	20241107	171900	14461333	924	924	924	924	0
118	20241107	171800	14461333	924	924	924	924	0
119	20241107	171700	14461333	924	924	924	924	0
120	20241107	171600	14461333	924	924	924	924	0
121	20241107	171500	14461333	924	924	924	924	0
122	20241107	171400	14461333	924	924	924	924	1192
123	20241107	171300	14461333	924	924	924	924	0
124	20241107	171200	14461333	924	924	924	924	0
125	20241107	171100	14461333	924	924	924	924	0
126	20241107	171000	14461333	924	924	924	924	0
127	20241107	170900	14461333	924	924	924	924	0
128	20241107	170800	14461333	924	924	924	924	0
129	20241107	170700	14461333	924	924	924	924	0
130	20241107	170600	14461333	924	924	924	924	0
131	20241107	170500	14461333	924	924	924	924	0
132	20241107	170400	14461333	924	924	924	924	0
133	20241107	170300	14461333	924	924	924	924	0
134	20241107	170200	14461333	924	924	924	924	0
135	20241107	170100	14461333	924	924	924	924	0
136	20241107	170000	14461333	924	924	924	924	0
137	20241107	165900	14461333	924	924	924	924	0
138	20241107	165800	14461333	924	924	924	924	0
139	20241107	165700	14461333	924	924	924	924	0
140	20241107	165600	14461333	924	924	924	924	0
141	20241107	165500	14461333	924	924	924	924	0
142	20241107	165400	14461333	924	924	924	924	0
143	20241107	165300	14461333	924	924	924	924	0
144	20241107	165200	14461333	924	924	924	924	0
145	20241107	165100	14461333	924	924	924	924	0
146	20241107	165000	14461333	924	924	924	924	0
147	20241107	164900	14461333	924	924	924	924	0
148	20241107	164800	14461333	924	924	924	924	0
149	20241107	164700	14461333	924	924	924	924	0
150	20241107	164600	14461333	924	924	924	924	0
151	20241107	164500	14461333	924	924	924	924	0
152	20241107	164400	14461333	924	924	924	924	1192
153	20241107	164300	14461333	924	924	924	924	0
154	20241107	164200	14461333	924	924	924	924	0
155	20241107	164100	14461333	924	924	924	924	0
156	20241107	164000	14461333	924	924	924	924	0
157	20241107	163900	14461333	924	924	924	924	0
158	20241107	163800	14461333	924	924	924	924	0
159	20241107	163700	14461333	924	924	924	924	0
160	20241107	163600	14461333	924	924	924	924	0
161	20241107	163500	14461333	924	924	924	924	0
162	20241107	163400	14461333	924	924	924	924	0
163	20241107	163300	14461333	924	924	924	924	0
164	20241107	163200	14461333	924	924	924	924	0
165	20241107	163100	14461333	924	924	924	924	0
166	20241107	163000	14461333	924	924	924	924	0
167	20241107	162900	14461333	924	924	924	924	0
168	20241107	162800	14461333	924	924	924	924	0
169	20241107	162700	14461333	924	924	924	924	0
170	20241107	162600	14461333	924	924	924	924	0
171	20241107	162500	14461333	924	924	924	924	0
172	20241107	162400	14461333	924	924	924	924	0
173	20241107	162300	14461333	924	924	924	924	0
174	20241107	162200	14461333	924	924	924	924	0
175	20241107	162100	14461333	924	924	924	924	0
176	20241107	162000	14461333	924	924	924	924	0
177	20241107	161900	14461333	924	924	924	924	0
178	20241107	161800	14461333	924	924	924	924	0
179	20241107	161700	14461333	924	924	924	924	0
180	20241107	161600	14461333	924	924	924	924	0
181	20241107	161500	14461333	924	924	924	924	0
182	20241107	161400	14461333	924	924	924	924	1192
183	20241107	161300	14461333	924	924	924	924	0
184	20241107	161200	14461333	924	924	924	924	0
185	20241107	161100	14461333	924	924	924	924	0
186	20241107	161000	14461333	924	924	924	924	0
187	20241107	160900	14461333	924	924	924	924	0
188	20241107	160800	14461333	924	924	924	924	0
189	20241107	160700	14461333	924	924	924	924	0
190	20241107	160600	14461333	924	924	924	924	0
191	20241107	160500	14461333	924	924	924	924	0
192	20241107	160400	14461333	924	924	924	924	0
193	20241107	160300	14461333	924	924	924	924	0
194	20241107	160200	14461333	924	924	924	924	0
195	20241107	160100	14461333	924	924	924	924	0
196	20241107	160000	14461333	924	924	924	924	0
197	20241107	155900	14461333	924	924	924	924	0
198	20241107	155800	14461333	924	924	924	924	0
199	20241107	155700	14461333	924	924	924	924	0
200	20241107	155600	14461333	924	924	924	924	0
201	20241107	155500	14461333	924	924	924	924	0
202	20241107	155400	14461333	924	924	924	924	0
203	20241107	155300	14461333	924	924	924	924	0
204	20241107	155200	14461333	924	924	924	924	0
205	20241107	155100	14461333	924	924	924	924	0
206	20241107	155000	14461333	924	924	924	924	0
207	20241107	154900	14461333	924	924	924	924	0
208	20241107	154800	14461333	924	924	924	924	0
209	20241107	154700	14461333	924	924	924	924	0
210	20241107	154600	14461333	924	924	924	924	0
211	20241107	154500	14461333	924	924	924	924	0
212	20241107	154400	14461333	924	924	924	924	1192
213	20241107	154300	14461333	924	924	924	924	0
214	20241107	154200	14461333	924	924	924	924	0
215	20241107	154100	14461333	924	924	924	924	0
216	20241107	154000	14461333	924	924	924	924	0
217	20241107	153900	14461333	924	924	924	924	0
218	20241107	153800	14461333	924	924	924	924	0
219	20241107	153700	14461333	924	924	924	924	0
220	20241107	153600	14461333	924	924	924	924	0
221	20241107	153500	14461333	924	924	924	924	0
222	20241107	153400	14461333	924	924	924	924	0
223	20241107	153300	14461333	924	924	924	924	0
224	20241107	153200	14461333	924	924	924	924	0
225	20241107	153100	14461333	924	924	924	924	0
226	20241107	153000	14461333	924	924	924	924	1192
227	20241107	152900	13359925	930	930	930	930	0
228	20241107	152800	13359925	930	930	930	930	0
229	20241107	152700	13359925	930	930	930	930	0
230	20241107	152600	13359925	930	930	930	930	0
231	20241107	152500	13359925	930	930	930	930	0
232	20241107	152400	13359925	930	930	930	930	0
233	20241107	152300	13359925	930	930	930	930	0
234	20241107	152200	13359925	930	930	930	930	0
235	20241107	152100	13359925	930	930	930	930	0
236	20241107	152000	13359925	930	930	930	930	0
237	20241107	151900	13359925	930	930	930	930	0
238	20241107	151800	13359925	930	930	930	930	0
239	20241107	151700	13359925	930	930	930	930	0
240	20241107	151600	13359925	930	930	930	930	0
241	20241107	151500	13359925	930	930	930	930	0
242	20241107	151400	13359925	930	930	930	930	0
243	20241107	151300	13359925	930	930	930	930	11
244	20241107	151200	13349695	930	930	930	930	0
245	20241107	151100	13349695	930	930	930	930	0
246	20241107	151000	13349695	930	930	930	930	0
247	20241107	150900	13349695	930	930	930	930	0
248	20241107	150800	13349695	930	930	930	930	0
249	20241107	150700	13349695	930	930	930	930	0
250	20241107	150600	13349695	930	930	930	930	0
251	20241107	150500	13349695	930	930	930	930	0
252	20241107	150400	13349695	930	930	930	930	0
253	20241107	150300	13349695	930	930	930	930	0
254	20241107	150200	13349695	930	930	930	930	0
255	20241107	150100	13349695	930	930	930	930	0
256	20241107	150000	13349695	930	930	930	930	0
257	20241107	145900	13349695	930	930	930	930	0
258	20241107	145800	13349695	930	930	930	930	0
259	20241107	145700	13349695	930	930	930	930	0
260	20241107	145600	13349695	930	930	930	930	0
261	20241107	145500	13349695	930	930	930	930	10
262	20241107	145400	13340395	924	924	924	924	0
263	20241107	145300	13340395	924	924	924	924	0
264	20241107	145200	13340395	924	924	924	924	0
265	20241107	145100	13340395	924	924	924	924	9
266	20241107	145000	13332079	924	924	924	924	0
267	20241107	144900	13332079	924	924	924	924	0
268	20241107	144800	13332079	924	924	924	924	0
269	20241107	144700	13332079	924	924	924	924	0
270	20241107	144600	13332079	924	924	924	924	0
271	20241107	144500	13332079	924	924	924	924	0
272	20241107	144400	13332079	924	924	924	924	0
273	20241107	144300	13332079	924	924	924	924	0
274	20241107	144200	13332079	924	924	924	924	0
275	20241107	144100	13332079	924	924	924	924	0
276	20241107	144000	13332079	924	924	924	924	0
277	20241107	143900	13332079	924	924	924	924	0
278	20241107	143800	13332079	924	924	924	924	0
279	20241107	143700	13332079	924	924	924	924	0
280	20241107	143600	13332079	924	924	924	924	0
281	20241107	143500	13332079	924	924	924	924	0
282	20241107	143400	13332079	924	924	924	924	9
283	20241107	143300	13323763	924	924	924	924	0
284	20241107	143200	13323763	924	924	924	924	0
285	20241107	143100	13323763	924	924	924	924	0
286	20241107	143000	13323763	924	926	926	924	324
287	20241107	142900	13023895	926	926	926	926	0
288	20241107	142800	13023895	926	926	926	926	0
289	20241107	142700	13023895	926	926	926	926	0
290	20241107	142600	13023895	926	926	926	926	0
291	20241107	142500	13023895	926	926	926	926	0
292	20241107	142400	13023895	926	926	926	926	0
293	20241107	142300	13023895	926	926	926	926	0
294	20241107	142200	13023895	926	926	926	926	0
295	20241107	142100	13023895	926	926	926	926	0
296	20241107	142000	13023895	926	926	926	926	0
297	20241107	141900	13023895	926	926	926	926	0
298	20241107	141800	13023895	926	926	926	926	0
299	20241107	141700	13023895	926	926	926	926	9
300	20241107	141600	13015561	926	926	926	926	0
301	20241107	141500	13015561	926	926	926	926	1749
302	20241107	141400	11395987	924	924	924	924	0
303	20241107	141300	11395987	924	924	924	924	0
304	20241107	141200	11395987	924	924	924	924	0
305	20241107	141100	11395987	924	924	924	924	0
306	20241107	141000	11395987	924	924	924	924	0
307	20241107	140900	11395987	924	924	924	924	0
308	20241107	140800	11395987	924	924	924	924	0
309	20241107	140700	11395987	924	924	924	924	0
310	20241107	140600	11395987	924	924	924	924	0
311	20241107	140500	11395987	924	924	924	924	0
312	20241107	140400	11395987	924	924	924	924	0
313	20241107	140300	11395987	924	924	924	924	0
314	20241107	140200	11395987	924	924	924	924	0
315	20241107	140100	11395987	924	924	924	924	0
316	20241107	140000	11395987	924	924	924	924	9
317	20241107	135900	11387671	924	924	924	924	0
318	20241107	135800	11387671	924	924	924	924	0
319	20241107	135700	11387671	924	924	924	924	0
320	20241107	135600	11387671	924	924	924	924	0
321	20241107	135500	11387671	924	924	924	924	0
322	20241107	135400	11387671	924	924	924	924	0
323	20241107	135300	11387671	924	924	924	924	0
324	20241107	135200	11387671	924	924	924	924	0
325	20241107	135100	11387671	924	924	924	924	0
326	20241107	135000	11387671	924	924	924	924	0
327	20241107	134900	11387671	924	924	924	924	0
328	20241107	134800	11387671	924	924	924	924	0
329	20241107	134700	11387671	924	924	924	924	0
330	20241107	134600	11387671	924	924	924	924	0
331	20241107	134500	11387671	924	924	924	924	0
332	20241107	134400	11387671	924	924	924	924	0
333	20241107	134300	11387671	924	924	924	924	9
334	20241107	134200	11379355	924	924	924	924	0
335	20241107	134100	11379355	924	924	924	924	0
336	20241107	134000	11379355	924	924	924	924	0
337	20241107	133900	11379355	924	924	924	924	0
338	20241107	133800	11379355	924	924	924	924	0
339	20241107	133700	11379355	924	924	924	924	0
340	20241107	133600	11379355	924	924	924	924	0
341	20241107	133500	11379355	924	924	924	924	0
342	20241107	133400	11379355	924	924	924	924	0
343	20241107	133300	11379355	924	924	924	924	0
344	20241107	133200	11379355	924	924	924	924	0
345	20241107	133100	11379355	924	924	924	924	0
346	20241107	133000	11379355	924	924	924	924	0
347	20241107	132900	11379355	924	924	924	924	0
348	20241107	132800	11379355	924	924	924	924	0
349	20241107	132700	11379355	924	924	924	924	0
350	20241107	132600	11379355	924	925	925	924	9
351	20241107	132500	11371038	926	926	926	926	0
352	20241107	132400	11371038	926	926	926	926	0
353	20241107	132300	11371038	926	926	926	926	0
354	20241107	132200	11371038	926	926	926	926	0
355	20241107	132100	11371038	926	926	926	926	0
356	20241107	132000	11371038	926	926	926	926	0
357	20241107	131900	11371038	926	926	926	926	0
358	20241107	131800	11371038	926	926	926	926	500
359	20241107	131700	10908038	925	925	925	925	0
360	20241107	131600	10908038	925	925	925	925	0
361	20241107	131500	10908038	925	925	925	925	0
362	20241107	131400	10908038	925	925	925	925	0
363	20241107	131300	10908038	925	925	925	925	0
364	20241107	131200	10908038	925	925	925	925	0
365	20241107	131100	10908038	925	925	925	925	0
366	20241107	131000	10908038	925	925	925	925	0
367	20241107	130900	10908038	925	925	925	925	9
368	20241107	130800	10899713	925	926	926	925	324
369	20241107	130700	10599721	926	926	926	926	0
370	20241107	130600	10599721	926	926	926	926	0
371	20241107	130500	10599721	926	926	926	926	0
372	20241107	130400	10599721	926	926	926	926	0
373	20241107	130300	10599721	926	926	926	926	0
374	20241107	130200	10599721	926	926	926	926	0
375	20241107	130100	10599721	926	926	926	926	0
376	20241107	130000	10599721	926	926	926	926	0
377	20241107	125900	10599721	926	926	926	926	0
378	20241107	125800	10599721	926	926	926	926	0
379	20241107	125700	10599721	926	926	926	926	0
380	20241107	125600	10599721	926	926	926	926	0
381	20241107	125500	10599721	926	926	926	926	0
382	20241107	125400	10599721	926	926	926	926	0
383	20241107	125300	10599721	926	926	926	926	0
384	20241107	125200	10599721	926	926	926	926	9
385	20241107	125100	10591387	930	930	930	930	0
386	20241107	125000	10591387	930	930	930	930	0
387	20241107	124900	10591387	930	930	930	930	0
388	20241107	124800	10591387	930	930	930	930	0
389	20241107	124700	10591387	930	930	930	930	0
390	20241107	124600	10591387	930	930	930	930	0
391	20241107	124500	10591387	930	930	930	930	0
392	20241107	124400	10591387	930	930	930	930	0
393	20241107	124300	10591387	930	930	930	930	1
394	20241107	124200	10590457	924	924	924	924	0
395	20241107	124100	10590457	924	924	924	924	0
396	20241107	124000	10590457	924	924	924	924	0
397	20241107	123900	10590457	924	925	925	924	400
398	20241107	123800	10220754	924	924	924	924	0
399	20241107	123700	10220754	924	924	924	924	0
400	20241107	123600	10220754	924	924	924	924	0
401	20241107	123500	10220754	924	924	924	924	9
402	20241107	123400	10212438	930	930	930	930	0
403	20241107	123300	10212438	930	930	930	930	0
404	20241107	123200	10212438	930	930	930	930	0
405	20241107	123100	10212438	930	930	930	930	0
406	20241107	123000	10212438	930	930	930	930	0
407	20241107	122900	10212438	930	930	930	930	0
408	20241107	122800	10212438	930	930	930	930	0
409	20241107	122700	10212438	930	930	930	930	1
410	20241107	122600	10211508	924	924	924	924	0
411	20241107	122500	10211508	924	924	924	924	0
412	20241107	122400	10211508	924	924	924	924	0
413	20241107	122300	10211508	924	924	924	924	0
414	20241107	122200	10211508	924	924	924	924	0
415	20241107	122100	10211508	924	924	924	924	0
416	20241107	122000	10211508	924	924	924	924	0
417	20241107	121900	10211508	924	924	924	924	0
418	20241107	121800	10211508	924	924	924	924	9
419	20241107	121700	10203192	925	925	925	925	0
420	20241107	121600	10203192	925	925	925	925	0
421	20241107	121500	10203192	925	925	925	925	0
422	20241107	121400	10203192	925	925	925	925	0
423	20241107	121300	10203192	925	925	925	925	0
424	20241107	121200	10203192	925	925	925	925	0
425	20241107	121100	10203192	925	925	925	925	0
426	20241107	121000	10203192	925	925	925	925	0
427	20241107	120900	10203192	925	925	925	925	0
428	20241107	120800	10203192	925	925	925	925	0
429	20241107	120700	10203192	925	925	925	925	0
430	20241107	120600	10203192	925	925	925	925	0
431	20241107	120500	10203192	925	925	925	925	0
432	20241107	120400	10203192	925	925	925	925	0
433	20241107	120300	10203192	925	925	925	925	0
434	20241107	120200	10203192	925	925	925	925	100
435	20241107	120100	10110692	925	925	925	925	9
436	20241107	120000	10102367	924	924	924	924	0
437	20241107	115900	10102367	924	924	924	924	0
438	20241107	115800	10102367	924	924	924	924	0
439	20241107	115700	10102367	924	924	924	924	0
440	20241107	115600	10102367	924	924	924	924	0
441	20241107	115500	10102367	924	924	924	924	0
442	20241107	115400	10102367	924	924	924	924	0
443	20241107	115300	10102367	924	924	924	924	0
444	20241107	115200	10102367	924	924	924	924	0
445	20241107	115100	10102367	924	924	924	924	0
446	20241107	115000	10102367	924	931	931	924	110
447	20241107	114900	10000027	931	931	931	931	0
448	20241107	114800	10000027	931	931	931	931	0
449	20241107	114700	10000027	931	931	931	931	0
450	20241107	114600	10000027	931	931	931	931	0
451	20241107	114500	10000027	931	931	931	924	3
452	20241107	114400	9997241	924	924	924	924	10
453	20241107	114300	9988001	931	931	931	931	0
454	20241107	114200	9988001	931	931	931	931	0
455	20241107	114100	9988001	931	931	931	931	0
456	20241107	114000	9988001	931	931	931	931	0
457	20241107	113900	9988001	931	931	931	931	1
458	20241107	113800	9987070	924	924	924	924	0
459	20241107	113700	9987070	924	924	924	924	0
460	20241107	113600	9987070	924	924	924	924	0
461	20241107	113500	9987070	924	924	924	924	0
462	20241107	113400	9987070	924	924	924	924	0
463	20241107	113300	9987070	924	924	924	924	0
464	20241107	113200	9987070	924	924	924	924	0
465	20241107	113100	9987070	924	924	924	924	0
466	20241107	113000	9987070	924	924	924	924	0
467	20241107	112900	9987070	924	924	924	924	0
468	20241107	112800	9987070	924	924	924	924	0
469	20241107	112700	9987070	924	924	924	924	10
470	20241107	112600	9977830	924	924	924	924	0
471	20241107	112500	9977830	924	924	924	924	250
472	20241107	112400	9746830	924	924	924	924	0
473	20241107	112300	9746830	924	924	924	924	0
474	20241107	112200	9746830	924	924	924	924	0
475	20241107	112100	9746830	924	924	924	924	0
476	20241107	112000	9746830	924	924	924	924	0
477	20241107	111900	9746830	924	924	924	924	250
478	20241107	111800	9515830	924	924	924	924	0
479	20241107	111700	9515830	924	924	924	924	0
480	20241107	111600	9515830	924	924	924	924	0
481	20241107	111500	9515830	924	924	924	924	0
482	20241107	111400	9515830	924	924	924	924	0
483	20241107	111300	9515830	924	924	924	924	0
484	20241107	111200	9515830	924	924	924	924	0
485	20241107	111100	9515830	924	924	924	924	52
486	20241107	111000	9467782	924	924	924	924	10
487	20241107	110900	9458542	931	924	931	924	12
488	20241107	110800	9447447	933	933	933	933	0
489	20241107	110700	9447447	933	933	933	933	0
490	20241107	110600	9447447	933	933	933	933	0
491	20241107	110500	9447447	933	933	933	933	0
492	20241107	110400	9447447	933	933	933	933	0
493	20241107	110300	9447447	933	933	933	933	0
494	20241107	110200	9447447	933	933	933	933	0
495	20241107	110100	9447447	933	933	933	933	0
496	20241107	110000	9447447	933	933	933	933	0
497	20241107	105900	9447447	933	933	933	933	0
498	20241107	105800	9447447	933	933	933	933	0
499	20241107	105700	9447447	933	933	933	933	0
500	20241107	105600	9447447	933	933	933	933	0
501	20241107	105500	9447447	933	933	933	933	0
502	20241107	105400	9447447	933	933	933	933	1
503	20241107	105300	9446514	924	924	924	924	10
504	20241107	105200	9437274	933	933	933	933	0
505	20241107	105100	9437274	933	933	933	933	0
506	20241107	105000	9437274	933	933	933	933	0
507	20241107	104900	9437274	933	933	933	933	0
508	20241107	104800	9437274	933	933	933	933	0
509	20241107	104700	9437274	933	933	933	933	0
510	20241107	104600	9437274	933	933	933	933	0
511	20241107	104500	9437274	933	933	933	933	0
512	20241107	104400	9437274	933	933	933	933	0
513	20241107	104300	9437274	933	933	933	933	0
514	20241107	104200	9437274	933	933	933	933	0
515	20241107	104100	9437274	933	933	933	933	0
516	20241107	104000	9437274	933	933	933	933	0
517	20241107	103900	9437274	933	933	933	933	1
518	20241107	103800	9436341	924	924	924	924	0
519	20241107	103700	9436341	924	924	924	924	0
520	20241107	103600	9436341	924	925	925	924	129
521	20241107	103500	9317143	934	934	934	934	0
522	20241107	103400	9317143	934	934	934	934	0
523	20241107	103300	9317143	934	934	934	934	0
524	20241107	103200	9317143	934	934	934	934	0
525	20241107	103100	9317143	934	934	934	934	0
526	20241107	103000	9317143	934	934	934	934	0
527	20241107	102900	9317143	934	934	934	934	0
528	20241107	102800	9317143	934	934	934	934	0
529	20241107	102700	9317143	934	934	934	934	0
530	20241107	102600	9317143	934	934	934	934	0
531	20241107	102500	9317143	934	934	934	934	0
532	20241107	102400	9317143	934	934	934	934	0
533	20241107	102300	9317143	934	934	934	934	0
534	20241107	102200	9317143	934	934	934	934	0
535	20241107	102100	9317143	934	934	934	934	0
536	20241107	102000	9317143	934	934	934	934	1
537	20241107	101900	9316209	924	924	924	924	11
538	20241107	101800	9306045	934	934	934	934	0
539	20241107	101700	9306045	934	934	934	934	0
540	20241107	101600	9306045	934	934	934	934	0
541	20241107	101500	9306045	934	934	934	934	0
542	20241107	101400	9306045	934	934	934	934	0
543	20241107	101300	9306045	934	934	934	934	0
544	20241107	101200	9306045	934	934	934	934	0
545	20241107	101100	9306045	934	934	934	934	0
546	20241107	101000	9306045	934	934	934	934	0
547	20241107	100900	9306045	934	934	934	934	0
548	20241107	100800	9306045	934	934	934	934	0
549	20241107	100700	9306045	934	934	934	934	0
550	20241107	100600	9306045	934	934	934	934	0
551	20241107	100500	9306045	934	934	934	934	0
552	20241107	100400	9306045	934	934	934	934	0
553	20241107	100300	9306045	934	934	934	934	4
554	20241107	100200	9302309	924	924	924	924	10
555	20241107	100100	9293069	934	934	934	934	0
556	20241107	100000	9293069	934	934	934	934	0
557	20241107	095900	9293069	934	934	934	934	0
558	20241107	095800	9293069	934	934	934	934	0
559	20241107	095700	9293069	934	934	934	934	0
560	20241107	095600	9293069	934	934	934	934	0
561	20241107	095500	9293069	934	934	934	934	0
562	20241107	095400	9293069	934	934	934	934	0
563	20241107	095300	9293069	934	934	934	934	1
564	20241107	095200	9292135	924	924	924	924	0
565	20241107	095100	9292135	924	924	924	924	0
566	20241107	095000	9292135	924	924	924	924	0
567	20241107	094900	9292135	924	924	924	924	0
568	20241107	094800	9292135	924	924	924	924	0
569	20241107	094700	9292135	924	924	924	924	0
570	20241107	094600	9292135	924	924	924	924	0
571	20241107	094500	9292135	924	925	925	924	10
572	20241107	094400	9282894	934	934	934	934	0
573	20241107	094300	9282894	934	934	934	934	0
574	20241107	094200	9282894	934	934	934	934	0
575	20241107	094100	9282894	934	934	934	934	2
576	20241107	094000	9281026	934	934	934	934	0
577	20241107	093900	9281026	934	934	934	934	0
578	20241107	093800	9281026	934	934	934	934	0
579	20241107	093700	9281026	934	934	934	934	0
580	20241107	093600	9281026	934	934	934	934	0
581	20241107	093500	9281026	934	934	934	934	1
582	20241107	093400	9280092	924	924	924	924	0
583	20241107	093300	9280092	924	924	924	924	0
584	20241107	093200	9280092	924	924	924	924	0
585	20241107	093100	9280092	924	924	924	924	0
586	20241107	093000	9280092	924	924	924	924	0
587	20241107	092900	9280092	924	924	924	924	0
588	20241107	092800	9280092	924	929	929	924	10
589	20241107	092700	9270833	938	938	938	938	0
590	20241107	092600	9270833	938	938	938	938	0
591	20241107	092500	9270833	938	938	938	938	0
592	20241107	092400	9270833	938	938	938	938	0
593	20241107	092300	9270833	938	938	938	938	0
594	20241107	092200	9270833	938	938	938	938	0
595	20241107	092100	9270833	938	938	938	938	0
596	20241107	092000	9270833	938	938	938	938	0
597	20241107	091900	9270833	938	938	938	938	0
598	20241107	091800	9270833	938	938	938	938	0
599	20241107	091700	9270833	938	938	938	938	0
600	20241107	091600	9270833	938	938	938	938	0
601	20241107	091500	9270833	938	938	938	938	0
602	20241107	091400	9270833	938	938	938	938	0
603	20241107	091300	9270833	938	933	938	933	21
604	20241107	091200	9251235	933	933	933	933	0
605	20241107	091100	9251235	933	933	933	933	0
606	20241107	091000	9251235	933	933	933	933	0
607	20241107	090900	9251235	933	933	933	933	0
608	20241107	090800	9251235	933	933	933	933	0
609	20241107	090700	9251235	933	933	933	933	0
610	20241107	090600	9251235	933	933	933	933	0
611	20241107	090500	9251235	933	933	933	933	248
612	20241107	090400	9019851	933	933	933	933	0
613	20241107	090300	9019851	933	933	933	933	0
614	20241107	090200	9019851	933	932	933	932	1000
615	20241107	090100	8087033	938	932	938	932	4
616	20241107	090000	8083293	922	922	922	922	8760