KissMeData/033050/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191300	2522156	905	905	905	905	56
3	20241122	191200	2522156	905	905	905	905	0
4	20241122	191100	2522156	905	905	905	905	0
5	20241122	191000	2522156	905	905	905	905	0
6	20241122	190900	2522156	905	905	905	905	0
7	20241122	190800	2522156	905	905	905	905	0
8	20241122	190700	2522156	905	905	905	905	0
9	20241122	190600	2522156	905	905	905	905	0
10	20241122	190500	2522156	905	905	905	905	0
11	20241122	190400	2522156	905	905	905	905	0
12	20241122	190300	2522156	905	905	905	905	0
13	20241122	190200	2522156	905	905	905	905	0
14	20241122	190100	2522156	905	905	905	905	0
15	20241122	190000	2522156	905	905	905	905	0
16	20241122	185900	2522156	905	905	905	905	0
17	20241122	185800	2522156	905	905	905	905	0
18	20241122	185700	2522156	905	905	905	905	0
19	20241122	185600	2522156	905	905	905	905	0
20	20241122	185500	2522156	905	905	905	905	0
21	20241122	185400	2522156	905	905	905	905	0
22	20241122	185300	2522156	905	905	905	905	0
23	20241122	185200	2522156	905	905	905	905	0
24	20241122	185100	2522156	905	905	905	905	0
25	20241122	185000	2522156	905	905	905	905	0
26	20241122	184900	2522156	905	905	905	905	0
27	20241122	184800	2522156	905	905	905	905	0
28	20241122	184700	2522156	905	905	905	905	0
29	20241122	184600	2522156	905	905	905	905	0
30	20241122	184500	2522156	905	905	905	905	0
31	20241122	184400	2522156	905	905	905	905	0
32	20241122	184300	2522156	905	905	905	905	56
33	20241122	184200	2522156	905	905	905	905	0
34	20241122	184100	2522156	905	905	905	905	0
35	20241122	184000	2522156	905	905	905	905	0
36	20241122	183900	2522156	905	905	905	905	0
37	20241122	183800	2522156	905	905	905	905	0
38	20241122	183700	2522156	905	905	905	905	0
39	20241122	183600	2522156	905	905	905	905	0
40	20241122	183500	2522156	905	905	905	905	0
41	20241122	183400	2522156	905	905	905	905	0
42	20241122	183300	2522156	905	905	905	905	0
43	20241122	183200	2522156	905	905	905	905	0
44	20241122	183100	2522156	905	905	905	905	0
45	20241122	183000	2522156	905	905	905	905	0
46	20241122	182900	2522156	905	905	905	905	0
47	20241122	182800	2522156	905	905	905	905	0
48	20241122	182700	2522156	905	905	905	905	0
49	20241122	182600	2522156	905	905	905	905	0
50	20241122	182500	2522156	905	905	905	905	0
51	20241122	182400	2522156	905	905	905	905	0
52	20241122	182300	2522156	905	905	905	905	0
53	20241122	182200	2522156	905	905	905	905	0
54	20241122	182100	2522156	905	905	905	905	0
55	20241122	182000	2522156	905	905	905	905	0
56	20241122	181900	2522156	905	905	905	905	0
57	20241122	181800	2522156	905	905	905	905	0
58	20241122	181700	2522156	905	905	905	905	0
59	20241122	181600	2522156	905	905	905	905	0
60	20241122	181500	2522156	905	905	905	905	0
61	20241122	181400	2522156	905	905	905	905	0
62	20241122	181300	2522156	905	905	905	905	56
63	20241122	181200	2522156	905	905	905	905	0
64	20241122	181100	2522156	905	905	905	905	0
65	20241122	181000	2522156	905	905	905	905	0
66	20241122	180900	2522156	905	905	905	905	0
67	20241122	180800	2522156	905	905	905	905	0
68	20241122	180700	2522156	905	905	905	905	0
69	20241122	180600	2522156	905	905	905	905	0
70	20241122	180500	2522156	905	905	905	905	0
71	20241122	180400	2522156	905	905	905	905	0
72	20241122	180300	2522156	905	905	905	905	0
73	20241122	180200	2522156	905	905	905	905	0
74	20241122	180100	2522156	905	905	905	905	0
75	20241122	180000	2522156	905	905	905	905	0
76	20241122	175900	2522156	905	905	905	905	0
77	20241122	175800	2522156	905	905	905	905	0
78	20241122	175700	2522156	905	905	905	905	0
79	20241122	175600	2522156	905	905	905	905	0
80	20241122	175500	2522156	905	905	905	905	0
81	20241122	175400	2522156	905	905	905	905	0
82	20241122	175300	2522156	905	905	905	905	0
83	20241122	175200	2522156	905	905	905	905	0
84	20241122	175100	2522156	905	905	905	905	0
85	20241122	175000	2522156	905	905	905	905	0
86	20241122	174900	2522156	905	905	905	905	0
87	20241122	174800	2522156	905	905	905	905	0
88	20241122	174700	2522156	905	905	905	905	0
89	20241122	174600	2522156	905	905	905	905	0
90	20241122	174500	2522156	905	905	905	905	0
91	20241122	174400	2522156	905	905	905	905	0
92	20241122	174300	2522156	905	905	905	905	56
93	20241122	174200	2522156	905	905	905	905	0
94	20241122	174100	2522156	905	905	905	905	0
95	20241122	174000	2522156	905	905	905	905	0
96	20241122	173900	2522156	905	905	905	905	0
97	20241122	173800	2522156	905	905	905	905	0
98	20241122	173700	2522156	905	905	905	905	0
99	20241122	173600	2522156	905	905	905	905	0
100	20241122	173500	2522156	905	905	905	905	0
101	20241122	173400	2522156	905	905	905	905	0
102	20241122	173300	2522156	905	905	905	905	0
103	20241122	173200	2522156	905	905	905	905	0
104	20241122	173100	2522156	905	905	905	905	0
105	20241122	173000	2522156	905	905	905	905	0
106	20241122	172900	2522156	905	905	905	905	0
107	20241122	172800	2522156	905	905	905	905	0
108	20241122	172700	2522156	905	905	905	905	0
109	20241122	172600	2522156	905	905	905	905	0
110	20241122	172500	2522156	905	905	905	905	0
111	20241122	172400	2522156	905	905	905	905	0
112	20241122	172300	2522156	905	905	905	905	0
113	20241122	172200	2522156	905	905	905	905	0
114	20241122	172100	2522156	905	905	905	905	0
115	20241122	172000	2522156	905	905	905	905	0
116	20241122	171900	2522156	905	905	905	905	0
117	20241122	171800	2522156	905	905	905	905	0
118	20241122	171700	2522156	905	905	905	905	0
119	20241122	171600	2522156	905	905	905	905	0
120	20241122	171500	2522156	905	905	905	905	0
121	20241122	171400	2522156	905	905	905	905	0
122	20241122	171300	2522156	905	905	905	905	56
123	20241122	171200	2522156	905	905	905	905	0
124	20241122	171100	2522156	905	905	905	905	0
125	20241122	171000	2522156	905	905	905	905	0
126	20241122	170900	2522156	905	905	905	905	0
127	20241122	170800	2522156	905	905	905	905	0
128	20241122	170700	2522156	905	905	905	905	0
129	20241122	170600	2522156	905	905	905	905	0
130	20241122	170500	2522156	905	905	905	905	0
131	20241122	170400	2522156	905	905	905	905	0
132	20241122	170300	2522156	905	905	905	905	0
133	20241122	170200	2522156	905	905	905	905	0
134	20241122	170100	2522156	905	905	905	905	0
135	20241122	170000	2522156	905	905	905	905	0
136	20241122	165900	2522156	905	905	905	905	0
137	20241122	165800	2522156	905	905	905	905	0
138	20241122	165700	2522156	905	905	905	905	0
139	20241122	165600	2522156	905	905	905	905	0
140	20241122	165500	2522156	905	905	905	905	0
141	20241122	165400	2522156	905	905	905	905	0
142	20241122	165300	2522156	905	905	905	905	0
143	20241122	165200	2522156	905	905	905	905	0
144	20241122	165100	2522156	905	905	905	905	0
145	20241122	165000	2522156	905	905	905	905	0
146	20241122	164900	2522156	905	905	905	905	0
147	20241122	164800	2522156	905	905	905	905	0
148	20241122	164700	2522156	905	905	905	905	0
149	20241122	164600	2522156	905	905	905	905	0
150	20241122	164500	2522156	905	905	905	905	0
151	20241122	164400	2522156	905	905	905	905	0
152	20241122	164300	2522156	905	905	905	905	56
153	20241122	164200	2522156	905	905	905	905	0
154	20241122	164100	2522156	905	905	905	905	0
155	20241122	164000	2522156	905	905	905	905	0
156	20241122	163900	2522156	905	905	905	905	0
157	20241122	163800	2522156	905	905	905	905	0
158	20241122	163700	2522156	905	905	905	905	0
159	20241122	163600	2522156	905	905	905	905	0
160	20241122	163500	2522156	905	905	905	905	0
161	20241122	163400	2522156	905	905	905	905	0
162	20241122	163300	2522156	905	905	905	905	0
163	20241122	163200	2522156	905	905	905	905	0
164	20241122	163100	2522156	905	905	905	905	0
165	20241122	163000	2522156	905	905	905	905	0
166	20241122	162900	2522156	905	905	905	905	0
167	20241122	162800	2522156	905	905	905	905	0
168	20241122	162700	2522156	905	905	905	905	0
169	20241122	162600	2522156	905	905	905	905	0
170	20241122	162500	2522156	905	905	905	905	0
171	20241122	162400	2522156	905	905	905	905	0
172	20241122	162300	2522156	905	905	905	905	0
173	20241122	162200	2522156	905	905	905	905	0
174	20241122	162100	2522156	905	905	905	905	0
175	20241122	162000	2522156	905	905	905	905	0
176	20241122	161900	2522156	905	905	905	905	0
177	20241122	161800	2522156	905	905	905	905	0
178	20241122	161700	2522156	905	905	905	905	0
179	20241122	161600	2522156	905	905	905	905	0
180	20241122	161500	2522156	905	905	905	905	0
181	20241122	161400	2522156	905	905	905	905	0
182	20241122	161300	2522156	905	905	905	905	56
183	20241122	161200	2522156	905	905	905	905	0
184	20241122	161100	2522156	905	905	905	905	0
185	20241122	161000	2522156	905	905	905	905	0
186	20241122	160900	2522156	905	905	905	905	0
187	20241122	160800	2522156	905	905	905	905	0
188	20241122	160700	2522156	905	905	905	905	0
189	20241122	160600	2522156	905	905	905	905	0
190	20241122	160500	2522156	905	905	905	905	0
191	20241122	160400	2522156	905	905	905	905	0
192	20241122	160300	2522156	905	905	905	905	0
193	20241122	160200	2522156	905	905	905	905	0
194	20241122	160100	2522156	905	905	905	905	0
195	20241122	160000	2522156	905	905	905	905	0
196	20241122	155900	2522156	905	905	905	905	0
197	20241122	155800	2522156	905	905	905	905	0
198	20241122	155700	2522156	905	905	905	905	0
199	20241122	155600	2522156	905	905	905	905	0
200	20241122	155500	2522156	905	905	905	905	0
201	20241122	155400	2522156	905	905	905	905	0
202	20241122	155300	2522156	905	905	905	905	0
203	20241122	155200	2522156	905	905	905	905	0
204	20241122	155100	2522156	905	905	905	905	0
205	20241122	155000	2522156	905	905	905	905	0
206	20241122	154900	2522156	905	905	905	905	0
207	20241122	154800	2522156	905	905	905	905	0
208	20241122	154700	2522156	905	905	905	905	0
209	20241122	154600	2522156	905	905	905	905	0
210	20241122	154500	2522156	905	905	905	905	0
211	20241122	154400	2522156	905	905	905	905	0
212	20241122	154300	2522156	905	905	905	905	56
213	20241122	154200	2522156	905	905	905	905	0
214	20241122	154100	2522156	905	905	905	905	0
215	20241122	154000	2522156	905	905	905	905	0
216	20241122	153900	2522156	905	905	905	905	0
217	20241122	153800	2522156	905	905	905	905	0
218	20241122	153700	2522156	905	905	905	905	0
219	20241122	153600	2522156	905	905	905	905	0
220	20241122	153500	2522156	905	905	905	905	0
221	20241122	153400	2522156	905	905	905	905	0
222	20241122	153300	2522156	905	905	905	905	0
223	20241122	153200	2522156	905	905	905	905	0
224	20241122	153100	2522156	905	905	905	905	0
225	20241122	153000	2522156	905	905	905	905	56
226	20241122	152900	2471476	905	905	905	905	0
227	20241122	152800	2471476	905	905	905	905	0
228	20241122	152700	2471476	905	905	905	905	0
229	20241122	152600	2471476	905	905	905	905	0
230	20241122	152500	2471476	905	905	905	905	0
231	20241122	152400	2471476	905	905	905	905	0
232	20241122	152300	2471476	905	905	905	905	0
233	20241122	152200	2471476	905	905	905	905	0
234	20241122	152100	2471476	905	905	905	905	0
235	20241122	152000	2471476	905	905	905	905	0
236	20241122	151900	2471476	905	905	905	905	0
237	20241122	151800	2471476	905	905	905	905	0
238	20241122	151700	2471476	905	905	905	905	0
239	20241122	151600	2471476	905	905	905	905	0
240	20241122	151500	2471476	905	905	905	905	0
241	20241122	151400	2471476	905	905	905	905	0
242	20241122	151300	2471476	905	905	905	905	0
243	20241122	151200	2471476	905	905	905	905	0
244	20241122	151100	2471476	905	901	905	901	31
245	20241122	151000	2443455	905	905	905	905	0
246	20241122	150900	2443455	905	905	905	905	0
247	20241122	150800	2443455	905	905	905	905	0
248	20241122	150700	2443455	905	905	905	905	0
249	20241122	150600	2443455	905	905	905	905	0
250	20241122	150500	2443455	905	905	905	905	0
251	20241122	150400	2443455	905	905	905	905	0
252	20241122	150300	2443455	905	905	905	905	0
253	20241122	150200	2443455	905	905	905	905	0
254	20241122	150100	2443455	905	905	905	905	0
255	20241122	150000	2443455	905	905	905	905	0
256	20241122	145900	2443455	905	905	905	905	0
257	20241122	145800	2443455	905	905	905	905	0
258	20241122	145700	2443455	905	905	905	905	0
259	20241122	145600	2443455	905	905	905	905	0
260	20241122	145500	2443455	905	905	905	905	0
261	20241122	145400	2443455	905	905	905	905	0
262	20241122	145300	2443455	905	905	905	905	0
263	20241122	145200	2443455	905	905	905	905	0
264	20241122	145100	2443455	905	905	905	905	0
265	20241122	145000	2443455	905	905	905	905	0
266	20241122	144900	2443455	905	905	905	905	0
267	20241122	144800	2443455	905	905	905	905	0
268	20241122	144700	2443455	905	905	905	905	0
269	20241122	144600	2443455	905	905	905	905	0
270	20241122	144500	2443455	905	905	905	905	0
271	20241122	144400	2443455	905	905	905	905	0
272	20241122	144300	2443455	905	905	905	905	0
273	20241122	144200	2443455	905	905	905	905	0
274	20241122	144100	2443455	905	905	905	905	0
275	20241122	144000	2443455	905	905	905	905	0
276	20241122	143900	2443455	905	905	905	905	0
277	20241122	143800	2443455	905	905	905	905	0
278	20241122	143700	2443455	905	905	905	905	0
279	20241122	143600	2443455	905	905	905	905	0
280	20241122	143500	2443455	905	905	905	905	0
281	20241122	143400	2443455	905	905	905	905	0
282	20241122	143300	2443455	905	905	905	905	0
283	20241122	143200	2443455	905	905	905	905	0
284	20241122	143100	2443455	905	905	905	905	0
285	20241122	143000	2443455	905	905	905	905	0
286	20241122	142900	2443455	905	905	905	905	0
287	20241122	142800	2443455	905	905	905	905	0
288	20241122	142700	2443455	905	905	905	905	0
289	20241122	142600	2443455	905	905	905	905	0
290	20241122	142500	2443455	905	905	905	905	0
291	20241122	142400	2443455	905	905	905	905	0
292	20241122	142300	2443455	905	905	905	905	0
293	20241122	142200	2443455	905	905	905	905	0
294	20241122	142100	2443455	905	905	905	905	0
295	20241122	142000	2443455	905	905	905	905	0
296	20241122	141900	2443455	905	905	905	905	0
297	20241122	141800	2443455	905	905	905	905	0
298	20241122	141700	2443455	905	905	905	905	0
299	20241122	141600	2443455	905	905	905	905	0
300	20241122	141500	2443455	905	905	905	905	0
301	20241122	141400	2443455	905	905	905	905	0
302	20241122	141300	2443455	905	905	905	905	0
303	20241122	141200	2443455	905	905	905	905	0
304	20241122	141100	2443455	905	905	905	905	0
305	20241122	141000	2443455	905	905	905	905	0
306	20241122	140900	2443455	905	905	905	905	0
307	20241122	140800	2443455	905	905	905	905	0
308	20241122	140700	2443455	905	905	905	905	0
309	20241122	140600	2443455	905	905	905	905	0
310	20241122	140500	2443455	905	905	905	905	0
311	20241122	140400	2443455	905	905	905	905	0
312	20241122	140300	2443455	905	905	905	905	0
313	20241122	140200	2443455	905	905	905	905	0
314	20241122	140100	2443455	905	905	905	905	0
315	20241122	140000	2443455	905	905	905	905	0
316	20241122	135900	2443455	905	905	905	905	0
317	20241122	135800	2443455	905	905	905	905	0
318	20241122	135700	2443455	905	905	905	905	0
319	20241122	135600	2443455	905	905	905	905	0
320	20241122	135500	2443455	905	905	905	905	0
321	20241122	135400	2443455	905	905	905	905	0
322	20241122	135300	2443455	905	905	905	905	0
323	20241122	135200	2443455	905	905	905	905	0
324	20241122	135100	2443455	905	905	905	905	0
325	20241122	135000	2443455	905	905	905	905	0
326	20241122	134900	2443455	905	905	905	905	0
327	20241122	134800	2443455	905	905	905	905	0
328	20241122	134700	2443455	905	905	905	905	0
329	20241122	134600	2443455	905	905	905	905	0
330	20241122	134500	2443455	905	905	905	905	0
331	20241122	134400	2443455	905	905	905	905	0
332	20241122	134300	2443455	905	905	905	905	0
333	20241122	134200	2443455	905	905	905	905	0
334	20241122	134100	2443455	905	905	905	905	0
335	20241122	134000	2443455	905	905	905	905	0
336	20241122	133900	2443455	905	905	905	905	0
337	20241122	133800	2443455	905	905	905	905	0
338	20241122	133700	2443455	905	905	905	905	0
339	20241122	133600	2443455	905	905	905	905	0
340	20241122	133500	2443455	905	905	905	905	0
341	20241122	133400	2443455	905	905	905	905	0
342	20241122	133300	2443455	905	905	905	905	0
343	20241122	133200	2443455	905	905	905	905	0
344	20241122	133100	2443455	905	905	905	905	0
345	20241122	133000	2443455	905	905	905	905	0
346	20241122	132900	2443455	905	905	905	905	0
347	20241122	132800	2443455	905	905	905	905	0
348	20241122	132700	2443455	905	905	905	905	0
349	20241122	132600	2443455	905	905	905	905	0
350	20241122	132500	2443455	905	905	905	905	0
351	20241122	132400	2443455	905	905	905	905	0
352	20241122	132300	2443455	905	905	905	905	0
353	20241122	132200	2443455	905	905	905	905	0
354	20241122	132100	2443455	905	905	905	905	0
355	20241122	132000	2443455	905	905	905	905	0
356	20241122	131900	2443455	905	905	905	905	0
357	20241122	131800	2443455	905	905	905	905	0
358	20241122	131700	2443455	905	905	905	905	0
359	20241122	131600	2443455	905	905	905	905	0
360	20241122	131500	2443455	905	905	905	905	0
361	20241122	131400	2443455	905	905	905	905	0
362	20241122	131300	2443455	905	905	905	905	0
363	20241122	131200	2443455	905	905	905	905	0
364	20241122	131100	2443455	905	905	905	905	0
365	20241122	131000	2443455	905	905	905	905	0
366	20241122	130900	2443455	905	905	905	905	0
367	20241122	130800	2443455	905	905	905	905	0
368	20241122	130700	2443455	905	905	905	905	0
369	20241122	130600	2443455	905	905	905	905	0
370	20241122	130500	2443455	905	905	905	905	0
371	20241122	130400	2443455	905	905	905	905	0
372	20241122	130300	2443455	905	905	905	905	0
373	20241122	130200	2443455	905	905	905	905	0
374	20241122	130100	2443455	905	905	905	905	0
375	20241122	130000	2443455	905	905	905	905	0
376	20241122	125900	2443455	905	905	905	905	0
377	20241122	125800	2443455	905	905	905	905	0
378	20241122	125700	2443455	905	905	905	905	0
379	20241122	125600	2443455	905	905	905	905	0
380	20241122	125500	2443455	905	905	905	905	0
381	20241122	125400	2443455	905	905	905	905	0
382	20241122	125300	2443455	905	905	905	905	0
383	20241122	125200	2443455	905	905	905	905	0
384	20241122	125100	2443455	905	905	905	905	0
385	20241122	125000	2443455	905	905	905	905	0
386	20241122	124900	2443455	905	905	905	905	0
387	20241122	124800	2443455	905	905	905	905	0
388	20241122	124700	2443455	905	905	905	905	0
389	20241122	124600	2443455	905	905	905	905	0
390	20241122	124500	2443455	905	905	905	905	0
391	20241122	124400	2443455	905	905	905	905	0
392	20241122	124300	2443455	905	905	905	905	0
393	20241122	124200	2443455	905	905	905	905	0
394	20241122	124100	2443455	905	905	905	905	0
395	20241122	124000	2443455	905	905	905	905	0
396	20241122	123900	2443455	905	905	905	905	0
397	20241122	123800	2443455	905	905	905	905	0
398	20241122	123700	2443455	905	905	905	905	0
399	20241122	123600	2443455	905	905	905	905	0
400	20241122	123500	2443455	905	905	905	905	0
401	20241122	123400	2443455	905	905	905	905	0
402	20241122	123300	2443455	905	905	905	905	0
403	20241122	123200	2443455	905	905	905	905	0
404	20241122	123100	2443455	905	905	905	905	0
405	20241122	123000	2443455	905	905	905	905	0
406	20241122	122900	2443455	905	905	905	905	0
407	20241122	122800	2443455	905	902	905	902	110
408	20241122	122700	2343988	902	902	902	902	0
409	20241122	122600	2343988	902	902	902	902	0
410	20241122	122500	2343988	902	902	902	902	0
411	20241122	122400	2343988	902	902	902	902	0
412	20241122	122300	2343988	902	902	902	902	0
413	20241122	122200	2343988	902	902	902	902	0
414	20241122	122100	2343988	902	902	902	902	0
415	20241122	122000	2343988	902	902	902	902	0
416	20241122	121900	2343988	902	902	902	902	0
417	20241122	121800	2343988	902	902	902	902	0
418	20241122	121700	2343988	902	902	902	902	0
419	20241122	121600	2343988	902	902	902	902	0
420	20241122	121500	2343988	902	902	902	902	0
421	20241122	121400	2343988	902	902	902	902	0
422	20241122	121300	2343988	902	902	902	902	0
423	20241122	121200	2343988	902	902	902	902	0
424	20241122	121100	2343988	902	902	902	902	0
425	20241122	121000	2343988	902	902	902	902	0
426	20241122	120900	2343988	902	902	902	902	0
427	20241122	120800	2343988	902	902	902	902	0
428	20241122	120700	2343988	902	902	902	902	0
429	20241122	120600	2343988	902	902	902	902	0
430	20241122	120500	2343988	902	902	902	902	0
431	20241122	120400	2343988	902	902	902	902	0
432	20241122	120300	2343988	902	902	902	902	1
433	20241122	120200	2343086	890	890	890	890	0
434	20241122	120100	2343086	890	890	890	890	0
435	20241122	120000	2343086	890	890	890	890	0
436	20241122	115900	2343086	890	890	890	890	0
437	20241122	115800	2343086	890	895	895	890	255
438	20241122	115700	2115819	903	903	903	903	0
439	20241122	115600	2115819	903	903	903	903	0
440	20241122	115500	2115819	903	903	903	903	0
441	20241122	115400	2115819	903	903	903	903	0
442	20241122	115300	2115819	903	903	903	903	0
443	20241122	115200	2115819	903	903	903	903	0
444	20241122	115100	2115819	903	903	903	903	0
445	20241122	115000	2115819	903	903	903	903	0
446	20241122	114900	2115819	903	903	903	903	0
447	20241122	114800	2115819	903	903	903	903	0
448	20241122	114700	2115819	903	903	903	903	0
449	20241122	114600	2115819	903	903	903	903	0
450	20241122	114500	2115819	903	903	903	903	0
451	20241122	114400	2115819	903	903	903	903	0
452	20241122	114300	2115819	903	903	903	903	0
453	20241122	114200	2115819	903	903	903	903	0
454	20241122	114100	2115819	903	903	903	903	0
455	20241122	114000	2115819	903	903	903	903	0
456	20241122	113900	2115819	903	903	903	903	0
457	20241122	113800	2115819	903	903	903	903	0
458	20241122	113700	2115819	903	903	903	903	0
459	20241122	113600	2115819	903	903	903	903	0
460	20241122	113500	2115819	903	903	903	903	0
461	20241122	113400	2115819	903	903	903	903	0
462	20241122	113300	2115819	903	903	903	903	0
463	20241122	113200	2115819	903	903	903	903	0
464	20241122	113100	2115819	903	903	903	903	0
465	20241122	113000	2115819	903	903	903	903	0
466	20241122	112900	2115819	903	903	903	903	0
467	20241122	112800	2115819	903	903	903	903	0
468	20241122	112700	2115819	903	903	903	903	0
469	20241122	112600	2115819	903	903	903	903	0
470	20241122	112500	2115819	903	903	903	903	0
471	20241122	112400	2115819	903	903	903	903	0
472	20241122	112300	2115819	903	903	903	903	0
473	20241122	112200	2115819	903	903	903	903	0
474	20241122	112100	2115819	903	903	903	903	0
475	20241122	112000	2115819	903	903	903	903	0
476	20241122	111900	2115819	903	903	903	903	0
477	20241122	111800	2115819	903	903	903	903	0
478	20241122	111700	2115819	903	903	903	903	0
479	20241122	111600	2115819	903	903	903	903	0
480	20241122	111500	2115819	903	903	903	903	0
481	20241122	111400	2115819	903	903	903	903	0
482	20241122	111300	2115819	903	903	903	903	0
483	20241122	111200	2115819	903	903	903	903	0
484	20241122	111100	2115819	903	903	903	903	0
485	20241122	111000	2115819	903	903	903	903	0
486	20241122	110900	2115819	903	903	903	903	0
487	20241122	110800	2115819	903	903	903	903	0
488	20241122	110700	2115819	903	903	903	903	0
489	20241122	110600	2115819	903	903	903	903	0
490	20241122	110500	2115819	903	903	903	903	0
491	20241122	110400	2115819	903	903	903	903	0
492	20241122	110300	2115819	903	903	903	903	0
493	20241122	110200	2115819	903	903	903	903	0
494	20241122	110100	2115819	903	903	903	903	0
495	20241122	110000	2115819	903	903	903	903	0
496	20241122	105900	2115819	903	903	903	903	0
497	20241122	105800	2115819	903	903	903	903	0
498	20241122	105700	2115819	903	903	903	903	0
499	20241122	105600	2115819	903	903	903	903	0
500	20241122	105500	2115819	903	903	903	903	0
501	20241122	105400	2115819	903	903	903	903	0
502	20241122	105300	2115819	903	903	903	903	0
503	20241122	105200	2115819	903	903	903	903	0
504	20241122	105100	2115819	903	903	903	903	0
505	20241122	105000	2115819	903	903	903	903	0
506	20241122	104900	2115819	903	903	903	903	0
507	20241122	104800	2115819	903	903	903	903	0
508	20241122	104700	2115819	903	903	903	903	0
509	20241122	104600	2115819	903	903	903	903	0
510	20241122	104500	2115819	903	903	903	903	0
511	20241122	104400	2115819	903	903	903	903	0
512	20241122	104300	2115819	903	903	903	903	0
513	20241122	104200	2115819	903	903	903	903	0
514	20241122	104100	2115819	903	903	903	903	0
515	20241122	104000	2115819	903	903	903	903	0
516	20241122	103900	2115819	903	903	903	903	0
517	20241122	103800	2115819	903	903	903	903	0
518	20241122	103700	2115819	903	903	903	903	0
519	20241122	103600	2115819	903	899	903	899	3
520	20241122	103500	2113116	897	897	897	897	0
521	20241122	103400	2113116	897	897	897	897	0
522	20241122	103300	2113116	897	897	897	897	0
523	20241122	103200	2113116	897	897	897	897	1
524	20241122	103100	2112219	895	895	895	895	0
525	20241122	103000	2112219	895	895	895	895	0
526	20241122	102900	2112219	895	895	895	895	0
527	20241122	102800	2112219	895	895	895	895	0
528	20241122	102700	2112219	895	895	895	895	0
529	20241122	102600	2112219	895	895	895	895	0
530	20241122	102500	2112219	895	895	895	895	1
531	20241122	102400	2111324	893	893	893	893	0
532	20241122	102300	2111324	893	893	893	893	0
533	20241122	102200	2111324	893	893	893	893	0
534	20241122	102100	2111324	893	893	893	893	0
535	20241122	102000	2111324	893	893	893	893	0
536	20241122	101900	2111324	893	893	893	893	0
537	20241122	101800	2111324	893	893	893	893	133
538	20241122	101700	1992555	893	893	893	893	0
539	20241122	101600	1992555	893	893	893	893	0
540	20241122	101500	1992555	893	893	893	893	0
541	20241122	101400	1992555	893	893	893	893	0
542	20241122	101300	1992555	893	893	893	893	0
543	20241122	101200	1992555	893	893	893	893	2
544	20241122	101100	1990769	891	891	891	891	0
545	20241122	101000	1990769	891	891	891	891	260
546	20241122	100900	1759109	892	892	892	892	0
547	20241122	100800	1759109	892	892	892	892	0
548	20241122	100700	1759109	892	892	892	892	0
549	20241122	100600	1759109	892	892	892	892	0
550	20241122	100500	1759109	892	892	892	892	0
551	20241122	100400	1759109	892	892	892	892	0
552	20241122	100300	1759109	892	892	892	892	4
553	20241122	100200	1755541	892	892	892	892	0
554	20241122	100100	1755541	892	892	892	892	0
555	20241122	100000	1755541	892	892	892	892	0
556	20241122	095900	1755541	892	892	892	892	0
557	20241122	095800	1755541	892	892	892	892	0
558	20241122	095700	1755541	892	892	892	892	0
559	20241122	095600	1755541	892	892	892	892	0
560	20241122	095500	1755541	892	892	892	892	0
561	20241122	095400	1755541	892	892	892	892	0
562	20241122	095300	1755541	892	892	892	892	0
563	20241122	095200	1755541	892	892	892	892	0
564	20241122	095100	1755541	892	892	892	892	0
565	20241122	095000	1755541	892	892	892	892	0
566	20241122	094900	1755541	892	892	892	892	0
567	20241122	094800	1755541	892	892	892	892	0
568	20241122	094700	1755541	892	892	892	892	0
569	20241122	094600	1755541	892	892	892	892	0
570	20241122	094500	1755541	892	892	892	892	0
571	20241122	094400	1755541	892	892	892	892	0
572	20241122	094300	1755541	892	892	892	892	1
573	20241122	094200	1754649	887	887	887	887	0
574	20241122	094100	1754649	887	887	887	887	0
575	20241122	094000	1754649	887	887	887	887	1
576	20241122	093900	1753762	885	885	885	885	0
577	20241122	093800	1753762	885	885	885	885	0
578	20241122	093700	1753762	885	885	885	885	0
579	20241122	093600	1753762	885	885	885	885	0
580	20241122	093500	1753762	885	885	885	885	0
581	20241122	093400	1753762	885	885	885	885	0
582	20241122	093300	1753762	885	885	885	885	0
583	20241122	093200	1753762	885	885	885	885	0
584	20241122	093100	1753762	885	885	885	885	0
585	20241122	093000	1753762	885	885	885	885	0
586	20241122	092900	1753762	885	885	885	885	0
587	20241122	092800	1753762	885	885	885	885	0
588	20241122	092700	1753762	885	885	885	885	0
589	20241122	092600	1753762	885	885	885	885	0
590	20241122	092500	1753762	885	887	887	885	1120
591	20241122	092400	762450	893	893	893	893	0
592	20241122	092300	762450	893	893	893	893	0
593	20241122	092200	762450	893	893	893	893	0
594	20241122	092100	762450	893	893	893	893	0
595	20241122	092000	762450	893	893	893	893	0
596	20241122	091900	762450	893	893	893	893	0
597	20241122	091800	762450	893	893	893	893	0
598	20241122	091700	762450	893	893	893	893	0
599	20241122	091600	762450	893	893	893	893	0
600	20241122	091500	762450	893	893	893	893	0
601	20241122	091400	762450	893	893	893	893	0
602	20241122	091300	762450	893	893	893	893	0
603	20241122	091200	762450	893	893	893	893	0
604	20241122	091100	762450	893	893	893	893	0
605	20241122	091000	762450	893	893	893	893	0
606	20241122	090900	762450	893	893	893	893	0
607	20241122	090800	762450	893	893	893	893	0
608	20241122	090700	762450	893	892	893	892	504
609	20241122	090600	312405	885	885	885	885	0
610	20241122	090500	312405	885	885	885	885	0
611	20241122	090400	312405	885	885	885	885	0
612	20241122	090300	312405	885	885	885	885	0
613	20241122	090200	312405	885	885	885	885	0
614	20241122	090100	312405	885	885	885	885	0
615	20241122	090000	312405	885	885	885	885	353