KissMeData/033050/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	191400	37800712	925	925	925	925	967
3	20241115	191300	37800712	925	925	925	925	0
4	20241115	191200	37800712	925	925	925	925	0
5	20241115	191100	37800712	925	925	925	925	0
6	20241115	191000	37800712	925	925	925	925	0
7	20241115	190900	37800712	925	925	925	925	0
8	20241115	190800	37800712	925	925	925	925	0
9	20241115	190700	37800712	925	925	925	925	0
10	20241115	190600	37800712	925	925	925	925	0
11	20241115	190500	37800712	925	925	925	925	0
12	20241115	190400	37800712	925	925	925	925	0
13	20241115	190300	37800712	925	925	925	925	0
14	20241115	190200	37800712	925	925	925	925	0
15	20241115	190100	37800712	925	925	925	925	0
16	20241115	190000	37800712	925	925	925	925	0
17	20241115	185900	37800712	925	925	925	925	0
18	20241115	185800	37800712	925	925	925	925	0
19	20241115	185700	37800712	925	925	925	925	0
20	20241115	185600	37800712	925	925	925	925	0
21	20241115	185500	37800712	925	925	925	925	0
22	20241115	185400	37800712	925	925	925	925	0
23	20241115	185300	37800712	925	925	925	925	0
24	20241115	185200	37800712	925	925	925	925	0
25	20241115	185100	37800712	925	925	925	925	0
26	20241115	185000	37800712	925	925	925	925	0
27	20241115	184900	37800712	925	925	925	925	0
28	20241115	184800	37800712	925	925	925	925	0
29	20241115	184700	37800712	925	925	925	925	0
30	20241115	184600	37800712	925	925	925	925	0
31	20241115	184500	37800712	925	925	925	925	0
32	20241115	184400	37800712	925	925	925	925	967
33	20241115	184300	37800712	925	925	925	925	0
34	20241115	184200	37800712	925	925	925	925	0
35	20241115	184100	37800712	925	925	925	925	0
36	20241115	184000	37800712	925	925	925	925	0
37	20241115	183900	37800712	925	925	925	925	0
38	20241115	183800	37800712	925	925	925	925	0
39	20241115	183700	37800712	925	925	925	925	0
40	20241115	183600	37800712	925	925	925	925	0
41	20241115	183500	37800712	925	925	925	925	0
42	20241115	183400	37800712	925	925	925	925	0
43	20241115	183300	37800712	925	925	925	925	0
44	20241115	183200	37800712	925	925	925	925	0
45	20241115	183100	37800712	925	925	925	925	0
46	20241115	183000	37800712	925	925	925	925	0
47	20241115	182900	37800712	925	925	925	925	0
48	20241115	182800	37800712	925	925	925	925	0
49	20241115	182700	37800712	925	925	925	925	0
50	20241115	182600	37800712	925	925	925	925	0
51	20241115	182500	37800712	925	925	925	925	0
52	20241115	182400	37800712	925	925	925	925	0
53	20241115	182300	37800712	925	925	925	925	0
54	20241115	182200	37800712	925	925	925	925	0
55	20241115	182100	37800712	925	925	925	925	0
56	20241115	182000	37800712	925	925	925	925	0
57	20241115	181900	37800712	925	925	925	925	0
58	20241115	181800	37800712	925	925	925	925	0
59	20241115	181700	37800712	925	925	925	925	0
60	20241115	181600	37800712	925	925	925	925	0
61	20241115	181500	37800712	925	925	925	925	0
62	20241115	181400	37800712	925	925	925	925	967
63	20241115	181300	37800712	925	925	925	925	0
64	20241115	181200	37800712	925	925	925	925	0
65	20241115	181100	37800712	925	925	925	925	0
66	20241115	181000	37800712	925	925	925	925	0
67	20241115	180900	37800712	925	925	925	925	0
68	20241115	180800	37800712	925	925	925	925	0
69	20241115	180700	37800712	925	925	925	925	0
70	20241115	180600	37800712	925	925	925	925	0
71	20241115	180500	37800712	925	925	925	925	0
72	20241115	180400	37800712	925	925	925	925	0
73	20241115	180300	37800712	925	925	925	925	0
74	20241115	180200	37800712	925	925	925	925	0
75	20241115	180100	37800712	925	925	925	925	0
76	20241115	180000	37800712	925	925	925	925	0
77	20241115	175900	37800712	925	925	925	925	0
78	20241115	175800	37800712	925	925	925	925	0
79	20241115	175700	37800712	925	925	925	925	0
80	20241115	175600	37800712	925	925	925	925	0
81	20241115	175500	37800712	925	925	925	925	0
82	20241115	175400	37800712	925	925	925	925	0
83	20241115	175300	37800712	925	925	925	925	0
84	20241115	175200	37800712	925	925	925	925	0
85	20241115	175100	37800712	925	925	925	925	0
86	20241115	175000	37800712	925	925	925	925	0
87	20241115	174900	37800712	925	925	925	925	0
88	20241115	174800	37800712	925	925	925	925	0
89	20241115	174700	37800712	925	925	925	925	0
90	20241115	174600	37800712	925	925	925	925	0
91	20241115	174500	37800712	925	925	925	925	0
92	20241115	174400	37800712	925	925	925	925	967
93	20241115	174300	37800712	925	925	925	925	0
94	20241115	174200	37800712	925	925	925	925	0
95	20241115	174100	37800712	925	925	925	925	0
96	20241115	174000	37800712	925	925	925	925	0
97	20241115	173900	37800712	925	925	925	925	0
98	20241115	173800	37800712	925	925	925	925	0
99	20241115	173700	37800712	925	925	925	925	0
100	20241115	173600	37800712	925	925	925	925	0
101	20241115	173500	37800712	925	925	925	925	0
102	20241115	173400	37800712	925	925	925	925	0
103	20241115	173300	37800712	925	925	925	925	0
104	20241115	173200	37800712	925	925	925	925	0
105	20241115	173100	37800712	925	925	925	925	0
106	20241115	173000	37800712	925	925	925	925	0
107	20241115	172900	37800712	925	925	925	925	0
108	20241115	172800	37800712	925	925	925	925	0
109	20241115	172700	37800712	925	925	925	925	0
110	20241115	172600	37800712	925	925	925	925	0
111	20241115	172500	37800712	925	925	925	925	0
112	20241115	172400	37800712	925	925	925	925	0
113	20241115	172300	37800712	925	925	925	925	0
114	20241115	172200	37800712	925	925	925	925	0
115	20241115	172100	37800712	925	925	925	925	0
116	20241115	172000	37800712	925	925	925	925	0
117	20241115	171900	37800712	925	925	925	925	0
118	20241115	171800	37800712	925	925	925	925	0
119	20241115	171700	37800712	925	925	925	925	0
120	20241115	171600	37800712	925	925	925	925	0
121	20241115	171500	37800712	925	925	925	925	0
122	20241115	171400	37800712	925	925	925	925	967
123	20241115	171300	37800712	925	925	925	925	0
124	20241115	171200	37800712	925	925	925	925	0
125	20241115	171100	37800712	925	925	925	925	0
126	20241115	171000	37800712	925	925	925	925	0
127	20241115	170900	37800712	925	925	925	925	0
128	20241115	170800	37800712	925	925	925	925	0
129	20241115	170700	37800712	925	925	925	925	0
130	20241115	170600	37800712	925	925	925	925	0
131	20241115	170500	37800712	925	925	925	925	0
132	20241115	170400	37800712	925	925	925	925	0
133	20241115	170300	37800712	925	925	925	925	0
134	20241115	170200	37800712	925	925	925	925	0
135	20241115	170100	37800712	925	925	925	925	0
136	20241115	170000	37800712	925	925	925	925	0
137	20241115	165900	37800712	925	925	925	925	0
138	20241115	165800	37800712	925	925	925	925	0
139	20241115	165700	37800712	925	925	925	925	0
140	20241115	165600	37800712	925	925	925	925	0
141	20241115	165500	37800712	925	925	925	925	0
142	20241115	165400	37800712	925	925	925	925	0
143	20241115	165300	37800712	925	925	925	925	0
144	20241115	165200	37800712	925	925	925	925	0
145	20241115	165100	37800712	925	925	925	925	0
146	20241115	165000	37800712	925	925	925	925	0
147	20241115	164900	37800712	925	925	925	925	0
148	20241115	164800	37800712	925	925	925	925	0
149	20241115	164700	37800712	925	925	925	925	0
150	20241115	164600	37800712	925	925	925	925	0
151	20241115	164500	37800712	925	925	925	925	0
152	20241115	164400	37800712	925	925	925	925	967
153	20241115	164300	37800712	925	925	925	925	0
154	20241115	164200	37800712	925	925	925	925	0
155	20241115	164100	37800712	925	925	925	925	0
156	20241115	164000	37800712	925	925	925	925	0
157	20241115	163900	37800712	925	925	925	925	0
158	20241115	163800	37800712	925	925	925	925	0
159	20241115	163700	37800712	925	925	925	925	0
160	20241115	163600	37800712	925	925	925	925	0
161	20241115	163500	37800712	925	925	925	925	0
162	20241115	163400	37800712	925	925	925	925	0
163	20241115	163300	37800712	925	925	925	925	0
164	20241115	163200	37800712	925	925	925	925	0
165	20241115	163100	37800712	925	925	925	925	0
166	20241115	163000	37800712	925	925	925	925	0
167	20241115	162900	37800712	925	925	925	925	0
168	20241115	162800	37800712	925	925	925	925	0
169	20241115	162700	37800712	925	925	925	925	0
170	20241115	162600	37800712	925	925	925	925	0
171	20241115	162500	37800712	925	925	925	925	0
172	20241115	162400	37800712	925	925	925	925	0
173	20241115	162300	37800712	925	925	925	925	0
174	20241115	162200	37800712	925	925	925	925	0
175	20241115	162100	37800712	925	925	925	925	0
176	20241115	162000	37800712	925	925	925	925	0
177	20241115	161900	37800712	925	925	925	925	0
178	20241115	161800	37800712	925	925	925	925	0
179	20241115	161700	37800712	925	925	925	925	0
180	20241115	161600	37800712	925	925	925	925	0
181	20241115	161500	37800712	925	925	925	925	0
182	20241115	161400	37800712	925	925	925	925	967
183	20241115	161300	37800712	925	925	925	925	0
184	20241115	161200	37800712	925	925	925	925	0
185	20241115	161100	37800712	925	925	925	925	0
186	20241115	161000	37800712	925	925	925	925	0
187	20241115	160900	37800712	925	925	925	925	0
188	20241115	160800	37800712	925	925	925	925	0
189	20241115	160700	37800712	925	925	925	925	0
190	20241115	160600	37800712	925	925	925	925	0
191	20241115	160500	37800712	925	925	925	925	0
192	20241115	160400	37800712	925	925	925	925	0
193	20241115	160300	37800712	925	925	925	925	0
194	20241115	160200	37800712	925	925	925	925	0
195	20241115	160100	37800712	925	925	925	925	0
196	20241115	160000	37800712	925	925	925	925	0
197	20241115	155900	37800712	925	925	925	925	0
198	20241115	155800	37800712	925	925	925	925	0
199	20241115	155700	37800712	925	925	925	925	0
200	20241115	155600	37800712	925	925	925	925	0
201	20241115	155500	37800712	925	925	925	925	0
202	20241115	155400	37800712	925	925	925	925	0
203	20241115	155300	37800712	925	925	925	925	0
204	20241115	155200	37800712	925	925	925	925	0
205	20241115	155100	37800712	925	925	925	925	0
206	20241115	155000	37800712	925	925	925	925	0
207	20241115	154900	37800712	925	925	925	925	0
208	20241115	154800	37800712	925	925	925	925	0
209	20241115	154700	37800712	925	925	925	925	0
210	20241115	154600	37800712	925	925	925	925	0
211	20241115	154500	37800712	925	925	925	925	0
212	20241115	154400	37800712	925	925	925	925	967
213	20241115	154300	37800712	925	925	925	925	0
214	20241115	154200	37800712	925	925	925	925	0
215	20241115	154100	37800712	925	925	925	925	0
216	20241115	154000	37800712	925	925	925	925	0
217	20241115	153900	37800712	925	925	925	925	0
218	20241115	153800	37800712	925	925	925	925	0
219	20241115	153700	37800712	925	925	925	925	0
220	20241115	153600	37800712	925	925	925	925	0
221	20241115	153500	37800712	925	925	925	925	0
222	20241115	153400	37800712	925	925	925	925	0
223	20241115	153300	37800712	925	925	925	925	0
224	20241115	153200	37800712	925	925	925	925	0
225	20241115	153100	37800712	925	925	925	925	0
226	20241115	153000	37800712	925	925	925	925	967
227	20241115	152900	36906237	925	925	925	925	0
228	20241115	152800	36906237	925	925	925	925	0
229	20241115	152700	36906237	925	925	925	925	0
230	20241115	152600	36906237	925	925	925	925	0
231	20241115	152500	36906237	925	925	925	925	0
232	20241115	152400	36906237	925	925	925	925	0
233	20241115	152300	36906237	925	925	925	925	0
234	20241115	152200	36906237	925	925	925	925	0
235	20241115	152100	36906237	925	925	925	925	0
236	20241115	152000	36906237	925	925	925	925	0
237	20241115	151900	36906237	925	925	925	925	0
238	20241115	151800	36906237	925	925	925	925	50
239	20241115	151700	36859987	925	925	925	925	0
240	20241115	151600	36859987	925	924	925	924	50
241	20241115	151500	36813745	924	924	924	924	100
242	20241115	151400	36721345	924	924	924	924	0
243	20241115	151300	36721345	924	924	924	924	3
244	20241115	151200	36718573	924	918	924	918	100
245	20241115	151100	36626185	913	913	913	913	0
246	20241115	151000	36626185	913	915	915	913	469
247	20241115	150900	36197056	915	915	915	913	403
248	20241115	150800	35828317	915	915	915	915	10
249	20241115	150700	35819167	916	916	916	916	10
250	20241115	150600	35810007	914	914	914	914	0
251	20241115	150500	35810007	914	914	914	914	0
252	20241115	150400	35810007	914	914	914	914	0
253	20241115	150300	35810007	914	914	914	914	1
254	20241115	150200	35809093	914	914	914	914	4
255	20241115	150100	35805437	914	914	914	914	0
256	20241115	150000	35805437	914	914	914	914	0
257	20241115	145900	35805437	914	914	914	914	0
258	20241115	145800	35805437	914	914	914	914	296
259	20241115	145700	35534893	914	914	914	914	204
260	20241115	145600	35348437	914	914	914	914	0
261	20241115	145500	35348437	914	914	914	914	0
262	20241115	145400	35348437	914	914	914	914	50
263	20241115	145300	35302737	914	914	914	914	0
264	20241115	145200	35302737	914	914	914	914	0
265	20241115	145100	35302737	914	914	914	914	0
266	20241115	145000	35302737	914	914	914	914	0
267	20241115	144900	35302737	914	914	914	914	0
268	20241115	144800	35302737	914	914	914	914	0
269	20241115	144700	35302737	914	914	914	914	0
270	20241115	144600	35302737	914	914	914	914	0
271	20241115	144500	35302737	914	914	914	914	0
272	20241115	144400	35302737	914	914	914	914	0
273	20241115	144300	35302737	914	914	914	914	0
274	20241115	144200	35302737	914	914	914	914	0
275	20241115	144100	35302737	914	914	914	914	0
276	20241115	144000	35302737	914	914	914	914	0
277	20241115	143900	35302737	914	914	914	914	0
278	20241115	143800	35302737	914	914	914	914	0
279	20241115	143700	35302737	914	914	914	914	0
280	20241115	143600	35302737	914	914	914	914	0
281	20241115	143500	35302737	914	914	914	914	0
282	20241115	143400	35302737	914	914	914	914	0
283	20241115	143300	35302737	914	914	914	914	0
284	20241115	143200	35302737	914	914	914	914	0
285	20241115	143100	35302737	914	888	914	888	78
286	20241115	143000	35233278	888	888	888	888	3
287	20241115	142900	35230614	880	880	880	880	0
288	20241115	142800	35230614	880	880	880	880	0
289	20241115	142700	35230614	880	913	913	880	10027
290	20241115	142600	26266551	913	913	913	913	0
291	20241115	142500	26266551	913	913	913	913	0
292	20241115	142400	26266551	913	913	913	913	0
293	20241115	142300	26266551	913	913	913	913	0
294	20241115	142200	26266551	913	913	913	913	0
295	20241115	142100	26266551	913	913	913	913	0
296	20241115	142000	26266551	913	913	913	913	0
297	20241115	141900	26266551	913	913	913	913	0
298	20241115	141800	26266551	913	913	913	913	10
299	20241115	141700	26257421	912	912	912	912	0
300	20241115	141600	26257421	912	912	912	912	0
301	20241115	141500	26257421	912	912	912	912	0
302	20241115	141400	26257421	912	912	912	912	392
303	20241115	141300	25899917	912	912	912	912	0
304	20241115	141200	25899917	912	912	912	912	0
305	20241115	141100	25899917	912	912	912	912	46
306	20241115	141000	25857965	912	912	912	912	0
307	20241115	140900	25857965	912	912	912	912	0
308	20241115	140800	25857965	912	912	912	912	0
309	20241115	140700	25857965	912	912	912	912	46
310	20241115	140600	25816013	912	912	912	912	0
311	20241115	140500	25816013	912	912	912	912	0
312	20241115	140400	25816013	912	912	912	912	0
313	20241115	140300	25816013	912	912	912	912	0
314	20241115	140200	25816013	912	912	912	912	0
315	20241115	140100	25816013	912	912	912	912	77
316	20241115	140000	25745789	914	914	914	914	0
317	20241115	135900	25745789	914	914	914	914	0
318	20241115	135800	25745789	914	914	914	914	0
319	20241115	135700	25745789	914	914	914	914	45
320	20241115	135600	25704659	913	913	913	913	0
321	20241115	135500	25704659	913	913	913	913	0
322	20241115	135400	25704659	913	913	913	913	0
323	20241115	135300	25704659	913	913	913	913	0
324	20241115	135200	25704659	913	913	913	913	0
325	20241115	135100	25704659	913	912	913	912	15
326	20241115	135000	25690978	912	912	912	912	300
327	20241115	134900	25417378	912	912	912	912	0
328	20241115	134800	25417378	912	912	912	912	0
329	20241115	134700	25417378	912	912	912	912	0
330	20241115	134600	25417378	912	912	912	912	0
331	20241115	134500	25417378	912	912	912	912	0
332	20241115	134400	25417378	912	912	912	912	0
333	20241115	134300	25417378	912	912	912	912	0
334	20241115	134200	25417378	912	912	912	912	0
335	20241115	134100	25417378	912	912	912	912	0
336	20241115	134000	25417378	912	912	912	912	0
337	20241115	133900	25417378	912	912	912	912	0
338	20241115	133800	25417378	912	912	912	912	60
339	20241115	133700	25362658	912	912	912	912	1097
340	20241115	133600	24362194	912	912	912	912	0
341	20241115	133500	24362194	912	912	912	912	0
342	20241115	133400	24362194	912	912	912	912	0
343	20241115	133300	24362194	912	912	912	912	0
344	20241115	133200	24362194	912	912	912	912	0
345	20241115	133100	24362194	912	912	912	912	0
346	20241115	133000	24362194	912	912	912	912	0
347	20241115	132900	24362194	912	912	912	912	0
348	20241115	132800	24362194	912	912	912	912	0
349	20241115	132700	24362194	912	912	912	912	0
350	20241115	132600	24362194	912	912	912	912	0
351	20241115	132500	24362194	912	912	912	912	0
352	20241115	132400	24362194	912	912	912	912	0
353	20241115	132300	24362194	912	912	912	912	0
354	20241115	132200	24362194	912	912	912	912	0
355	20241115	132100	24362194	912	912	912	912	0
356	20241115	132000	24362194	912	912	912	912	0
357	20241115	131900	24362194	912	912	912	912	0
358	20241115	131800	24362194	912	912	912	912	0
359	20241115	131700	24362194	912	912	912	912	0
360	20241115	131600	24362194	912	912	912	912	0
361	20241115	131500	24362194	912	912	912	912	0
362	20241115	131400	24362194	912	912	912	912	60
363	20241115	131300	24307474	906	906	906	906	0
364	20241115	131200	24307474	906	906	906	906	0
365	20241115	131100	24307474	906	906	906	906	0
366	20241115	131000	24307474	906	906	906	906	0
367	20241115	130900	24307474	906	906	906	906	0
368	20241115	130800	24307474	906	906	906	906	0
369	20241115	130700	24307474	906	906	906	906	0
370	20241115	130600	24307474	906	906	906	906	0
371	20241115	130500	24307474	906	906	906	906	0
372	20241115	130400	24307474	906	906	906	906	0
373	20241115	130300	24307474	906	906	906	906	0
374	20241115	130200	24307474	906	906	906	906	0
375	20241115	130100	24307474	906	906	906	906	0
376	20241115	130000	24307474	906	906	906	906	0
377	20241115	125900	24307474	906	906	906	906	0
378	20241115	125800	24307474	906	907	907	906	1500
379	20241115	125700	22948429	912	912	912	912	0
380	20241115	125600	22948429	912	912	912	912	0
381	20241115	125500	22948429	912	912	912	912	0
382	20241115	125400	22948429	912	912	912	912	0
383	20241115	125300	22948429	912	912	912	912	0
384	20241115	125200	22948429	912	912	912	912	0
385	20241115	125100	22948429	912	912	912	912	0
386	20241115	125000	22948429	912	912	912	912	0
387	20241115	124900	22948429	912	912	912	912	0
388	20241115	124800	22948429	912	912	912	912	0
389	20241115	124700	22948429	912	912	912	912	0
390	20241115	124600	22948429	912	912	912	912	460
391	20241115	124500	22528909	912	912	912	912	0
392	20241115	124400	22528909	912	912	912	912	1097
393	20241115	124300	21528445	912	912	912	912	1
394	20241115	124200	21527533	912	912	912	912	0
395	20241115	124100	21527533	912	912	912	912	0
396	20241115	124000	21527533	912	912	912	912	0
397	20241115	123900	21527533	912	912	912	912	142
398	20241115	123800	21398029	912	912	912	912	0
399	20241115	123700	21398029	912	912	912	912	0
400	20241115	123600	21398029	912	912	912	912	0
401	20241115	123500	21398029	912	912	912	912	0
402	20241115	123400	21398029	912	912	912	912	0
403	20241115	123300	21398029	912	912	912	912	0
404	20241115	123200	21398029	912	912	912	912	0
405	20241115	123100	21398029	912	912	912	912	0
406	20241115	123000	21398029	912	912	912	912	0
407	20241115	122900	21398029	912	912	912	912	0
408	20241115	122800	21398029	912	912	912	912	0
409	20241115	122700	21398029	912	912	912	912	0
410	20241115	122600	21398029	912	912	912	912	0
411	20241115	122500	21398029	912	912	912	912	0
412	20241115	122400	21398029	912	912	912	912	0
413	20241115	122300	21398029	912	912	912	912	0
414	20241115	122200	21398029	912	912	912	912	0
415	20241115	122100	21398029	912	912	912	912	0
416	20241115	122000	21398029	912	912	912	912	0
417	20241115	121900	21398029	912	912	912	912	0
418	20241115	121800	21398029	912	912	912	912	0
419	20241115	121700	21398029	912	912	912	912	0
420	20241115	121600	21398029	912	912	912	912	0
421	20241115	121500	21398029	912	912	912	912	0
422	20241115	121400	21398029	912	912	912	912	0
423	20241115	121300	21398029	912	912	912	912	0
424	20241115	121200	21398029	912	912	912	912	0
425	20241115	121100	21398029	912	912	912	912	0
426	20241115	121000	21398029	912	912	912	912	0
427	20241115	120900	21398029	912	912	912	912	0
428	20241115	120800	21398029	912	912	912	912	0
429	20241115	120700	21398029	912	912	912	912	0
430	20241115	120600	21398029	912	912	912	912	0
431	20241115	120500	21398029	912	912	912	912	0
432	20241115	120400	21398029	912	912	912	912	0
433	20241115	120300	21398029	912	912	912	912	0
434	20241115	120200	21398029	912	912	912	912	0
435	20241115	120100	21398029	912	912	912	912	0
436	20241115	120000	21398029	912	912	912	912	0
437	20241115	115900	21398029	912	912	912	912	55
438	20241115	115800	21347869	912	912	912	912	0
439	20241115	115700	21347869	912	912	912	912	0
440	20241115	115600	21347869	912	912	912	912	0
441	20241115	115500	21347869	912	912	912	912	0
442	20241115	115400	21347869	912	912	912	912	0
443	20241115	115300	21347869	912	912	912	912	0
444	20241115	115200	21347869	912	912	912	912	0
445	20241115	115100	21347869	912	912	912	912	0
446	20241115	115000	21347869	912	912	912	912	0
447	20241115	114900	21347869	912	912	912	912	0
448	20241115	114800	21347869	912	912	912	912	0
449	20241115	114700	21347869	912	912	912	912	0
450	20241115	114600	21347869	912	912	912	912	0
451	20241115	114500	21347869	912	912	912	912	0
452	20241115	114400	21347869	912	912	912	912	0
453	20241115	114300	21347869	912	912	912	912	0
454	20241115	114200	21347869	912	912	912	912	0
455	20241115	114100	21347869	912	907	912	907	5
456	20241115	114000	21343319	905	905	905	905	0
457	20241115	113900	21343319	905	897	905	897	5
458	20241115	113800	21338814	895	895	895	895	0
459	20241115	113700	21338814	895	895	895	895	0
460	20241115	113600	21338814	895	895	895	895	0
461	20241115	113500	21338814	895	895	895	895	0
462	20241115	113400	21338814	895	895	895	895	0
463	20241115	113300	21338814	895	895	895	895	0
464	20241115	113200	21338814	895	895	895	895	0
465	20241115	113100	21338814	895	895	895	895	0
466	20241115	113000	21338814	895	895	895	895	0
467	20241115	112900	21338814	895	895	895	895	0
468	20241115	112800	21338814	895	895	895	895	0
469	20241115	112700	21338814	895	895	895	895	100
470	20241115	112600	21249314	895	895	895	895	0
471	20241115	112500	21249314	895	895	895	895	0
472	20241115	112400	21249314	895	895	895	895	0
473	20241115	112300	21249314	895	895	895	895	0
474	20241115	112200	21249314	895	895	895	895	0
475	20241115	112100	21249314	895	895	895	895	0
476	20241115	112000	21249314	895	895	895	895	0
477	20241115	111900	21249314	895	895	895	890	102
478	20241115	111800	21158029	895	895	895	895	0
479	20241115	111700	21158029	895	895	895	895	0
480	20241115	111600	21158029	895	888	895	888	27
481	20241115	111500	21134030	888	888	888	888	0
482	20241115	111400	21134030	888	888	888	888	3
483	20241115	111300	21131366	887	887	887	887	0
484	20241115	111200	21131366	887	887	887	887	0
485	20241115	111100	21131366	887	897	897	880	6926
486	20241115	111000	15032806	889	911	911	889	1731
487	20241115	110900	13482613	912	912	912	912	0
488	20241115	110800	13482613	912	912	912	912	0
489	20241115	110700	13482613	912	912	912	912	0
490	20241115	110600	13482613	912	912	912	912	0
491	20241115	110500	13482613	912	912	912	912	0
492	20241115	110400	13482613	912	912	912	912	0
493	20241115	110300	13482613	912	913	913	912	3888
494	20241115	110200	9936756	923	923	923	923	0
495	20241115	110100	9936756	923	923	923	923	0
496	20241115	110000	9936756	923	922	923	922	2
497	20241115	105900	9934911	912	912	912	912	0
498	20241115	105800	9934911	912	912	912	912	0
499	20241115	105700	9934911	912	912	912	912	0
500	20241115	105600	9934911	912	912	912	912	0
501	20241115	105500	9934911	912	912	912	912	0
502	20241115	105400	9934911	912	912	912	912	0
503	20241115	105300	9934911	912	912	912	912	0
504	20241115	105200	9934911	912	912	912	912	0
505	20241115	105100	9934911	912	912	912	912	0
506	20241115	105000	9934911	912	912	912	912	0
507	20241115	104900	9934911	912	912	912	912	0
508	20241115	104800	9934911	912	912	912	912	0
509	20241115	104700	9934911	912	912	912	912	0
510	20241115	104600	9934911	912	912	912	912	0
511	20241115	104500	9934911	912	912	912	912	0
512	20241115	104400	9934911	912	912	912	912	0
513	20241115	104300	9934911	912	912	912	912	0
514	20241115	104200	9934911	912	912	912	912	0
515	20241115	104100	9934911	912	912	912	912	0
516	20241115	104000	9934911	912	912	912	912	0
517	20241115	103900	9934911	912	912	912	912	0
518	20241115	103800	9934911	912	912	912	912	0
519	20241115	103700	9934911	912	912	912	912	2000
520	20241115	103600	8110911	912	912	912	912	0
521	20241115	103500	8110911	912	912	912	912	0
522	20241115	103400	8110911	912	912	912	912	0
523	20241115	103300	8110911	912	912	912	912	0
524	20241115	103200	8110911	912	912	912	912	0
525	20241115	103100	8110911	912	912	912	912	0
526	20241115	103000	8110911	912	912	912	912	0
527	20241115	102900	8110911	912	912	912	912	0
528	20241115	102800	8110911	912	915	915	912	1300
529	20241115	102700	6925014	924	924	924	924	0
530	20241115	102600	6925014	924	924	924	924	0
531	20241115	102500	6925014	924	924	924	924	0
532	20241115	102400	6925014	924	924	924	924	0
533	20241115	102300	6925014	924	924	924	924	0
534	20241115	102200	6925014	924	924	924	924	0
535	20241115	102100	6925014	924	924	924	924	0
536	20241115	102000	6925014	924	924	924	924	0
537	20241115	101900	6925014	924	924	924	924	0
538	20241115	101800	6925014	924	924	924	924	0
539	20241115	101700	6925014	924	924	924	924	0
540	20241115	101600	6925014	924	924	924	924	0
541	20241115	101500	6925014	924	924	924	924	0
542	20241115	101400	6925014	924	924	924	924	0
543	20241115	101300	6925014	924	924	924	924	0
544	20241115	101200	6925014	924	924	924	924	0
545	20241115	101100	6925014	924	924	924	924	0
546	20241115	101000	6925014	924	924	924	924	0
547	20241115	100900	6925014	924	924	924	924	0
548	20241115	100800	6925014	924	924	924	924	0
549	20241115	100700	6925014	924	924	924	924	0
550	20241115	100600	6925014	924	924	924	924	0
551	20241115	100500	6925014	924	924	924	924	0
552	20241115	100400	6925014	924	924	924	924	0
553	20241115	100300	6925014	924	920	924	920	4
554	20241115	100200	6921324	910	910	910	910	17
555	20241115	100100	6905854	910	910	910	910	0
556	20241115	100000	6905854	910	911	911	910	1000
557	20241115	095900	5995852	913	913	913	913	0
558	20241115	095800	5995852	913	913	913	913	0
559	20241115	095700	5995852	913	913	913	913	0
560	20241115	095600	5995852	913	913	913	913	0
561	20241115	095500	5995852	913	913	913	913	2190
562	20241115	095400	3996382	913	913	913	913	0
563	20241115	095300	3996382	913	913	913	913	0
564	20241115	095200	3996382	913	913	913	913	0
565	20241115	095100	3996382	913	913	913	913	0
566	20241115	095000	3996382	913	913	913	913	0
567	20241115	094900	3996382	913	913	913	913	0
568	20241115	094800	3996382	913	913	913	913	0
569	20241115	094700	3996382	913	913	913	913	0
570	20241115	094600	3996382	913	913	913	913	0
571	20241115	094500	3996382	913	913	913	913	0
572	20241115	094400	3996382	913	913	913	913	0
573	20241115	094300	3996382	913	913	913	913	2
574	20241115	094200	3994556	913	913	913	913	0
575	20241115	094100	3994556	913	913	913	913	0
576	20241115	094000	3994556	913	913	913	913	0
577	20241115	093900	3994556	913	913	913	913	0
578	20241115	093800	3994556	913	913	913	913	0
579	20241115	093700	3994556	913	913	913	913	0
580	20241115	093600	3994556	913	917	917	913	203
581	20241115	093500	3809211	927	927	927	927	0
582	20241115	093400	3809211	927	927	927	927	0
583	20241115	093300	3809211	927	927	927	927	0
584	20241115	093200	3809211	927	927	927	927	0
585	20241115	093100	3809211	927	927	927	927	0
586	20241115	093000	3809211	927	927	927	927	0
587	20241115	092900	3809211	927	927	927	927	0
588	20241115	092800	3809211	927	927	927	927	0
589	20241115	092700	3809211	927	927	927	927	0
590	20241115	092600	3809211	927	927	927	927	0
591	20241115	092500	3809211	927	927	927	927	0
592	20241115	092400	3809211	927	927	927	927	0
593	20241115	092300	3809211	927	927	927	927	0
594	20241115	092200	3809211	927	927	927	927	0
595	20241115	092100	3809211	927	927	927	927	0
596	20241115	092000	3809211	927	927	927	927	0
597	20241115	091900	3809211	927	927	927	927	0
598	20241115	091800	3809211	927	927	927	927	0
599	20241115	091700	3809211	927	927	927	927	0
600	20241115	091600	3809211	927	927	927	927	0
601	20241115	091500	3809211	927	926	927	926	200
602	20241115	091400	3623815	926	926	926	926	0
603	20241115	091300	3623815	926	926	926	926	0
604	20241115	091200	3623815	926	926	926	926	0
605	20241115	091100	3623815	926	911	926	911	10
606	20241115	091000	3614615	902	902	902	902	0
607	20241115	090900	3614615	902	902	902	902	0
608	20241115	090800	3614615	902	902	902	902	0
609	20241115	090700	3614615	902	902	902	902	0
610	20241115	090600	3614615	902	902	902	902	0
611	20241115	090500	3614615	902	902	902	902	27
612	20241115	090400	3590261	902	902	902	902	0
613	20241115	090300	3590261	902	902	902	902	800
614	20241115	090200	2868661	903	915	915	903	309
615	20241115	090100	2585948	913	911	913	911	2
616	20241115	090000	2584124	892	892	892	892	2897