KissMeData/033050/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191300	13270462	929	929	929	929	501
3	20241113	191200	13270462	929	929	929	929	0
4	20241113	191100	13270462	929	929	929	929	0
5	20241113	191000	13270462	929	929	929	929	0
6	20241113	190900	13270462	929	929	929	929	0
7	20241113	190800	13270462	929	929	929	929	0
8	20241113	190700	13270462	929	929	929	929	0
9	20241113	190600	13270462	929	929	929	929	0
10	20241113	190500	13270462	929	929	929	929	0
11	20241113	190400	13270462	929	929	929	929	0
12	20241113	190300	13270462	929	929	929	929	0
13	20241113	190200	13270462	929	929	929	929	0
14	20241113	190100	13270462	929	929	929	929	0
15	20241113	190000	13270462	929	929	929	929	0
16	20241113	185900	13270462	929	929	929	929	0
17	20241113	185800	13270462	929	929	929	929	0
18	20241113	185700	13270462	929	929	929	929	0
19	20241113	185600	13270462	929	929	929	929	0
20	20241113	185500	13270462	929	929	929	929	0
21	20241113	185400	13270462	929	929	929	929	0
22	20241113	185300	13270462	929	929	929	929	0
23	20241113	185200	13270462	929	929	929	929	0
24	20241113	185100	13270462	929	929	929	929	0
25	20241113	185000	13270462	929	929	929	929	0
26	20241113	184900	13270462	929	929	929	929	0
27	20241113	184800	13270462	929	929	929	929	0
28	20241113	184700	13270462	929	929	929	929	0
29	20241113	184600	13270462	929	929	929	929	0
30	20241113	184500	13270462	929	929	929	929	0
31	20241113	184400	13270462	929	929	929	929	0
32	20241113	184300	13270462	929	929	929	929	501
33	20241113	184200	13270462	929	929	929	929	0
34	20241113	184100	13270462	929	929	929	929	0
35	20241113	184000	13270462	929	929	929	929	0
36	20241113	183900	13270462	929	929	929	929	0
37	20241113	183800	13270462	929	929	929	929	0
38	20241113	183700	13270462	929	929	929	929	0
39	20241113	183600	13270462	929	929	929	929	0
40	20241113	183500	13270462	929	929	929	929	0
41	20241113	183400	13270462	929	929	929	929	0
42	20241113	183300	13270462	929	929	929	929	0
43	20241113	183200	13270462	929	929	929	929	0
44	20241113	183100	13270462	929	929	929	929	0
45	20241113	183000	13270462	929	929	929	929	0
46	20241113	182900	13270462	929	929	929	929	0
47	20241113	182800	13270462	929	929	929	929	0
48	20241113	182700	13270462	929	929	929	929	0
49	20241113	182600	13270462	929	929	929	929	0
50	20241113	182500	13270462	929	929	929	929	0
51	20241113	182400	13270462	929	929	929	929	0
52	20241113	182300	13270462	929	929	929	929	0
53	20241113	182200	13270462	929	929	929	929	0
54	20241113	182100	13270462	929	929	929	929	0
55	20241113	182000	13270462	929	929	929	929	0
56	20241113	181900	13270462	929	929	929	929	0
57	20241113	181800	13270462	929	929	929	929	0
58	20241113	181700	13270462	929	929	929	929	0
59	20241113	181600	13270462	929	929	929	929	0
60	20241113	181500	13270462	929	929	929	929	0
61	20241113	181400	13270462	929	929	929	929	0
62	20241113	181300	13270462	929	929	929	929	501
63	20241113	181200	13270462	929	929	929	929	0
64	20241113	181100	13270462	929	929	929	929	0
65	20241113	181000	13270462	929	929	929	929	0
66	20241113	180900	13270462	929	929	929	929	0
67	20241113	180800	13270462	929	929	929	929	0
68	20241113	180700	13270462	929	929	929	929	0
69	20241113	180600	13270462	929	929	929	929	0
70	20241113	180500	13270462	929	929	929	929	0
71	20241113	180400	13270462	929	929	929	929	0
72	20241113	180300	13270462	929	929	929	929	0
73	20241113	180200	13270462	929	929	929	929	0
74	20241113	180100	13270462	929	929	929	929	0
75	20241113	180000	13270462	929	929	929	929	0
76	20241113	175900	13270462	929	929	929	929	0
77	20241113	175800	13270462	929	929	929	929	0
78	20241113	175700	13270462	929	929	929	929	0
79	20241113	175600	13270462	929	929	929	929	0
80	20241113	175500	13270462	929	929	929	929	0
81	20241113	175400	13270462	929	929	929	929	0
82	20241113	175300	13270462	929	929	929	929	0
83	20241113	175200	13270462	929	929	929	929	0
84	20241113	175100	13270462	929	929	929	929	0
85	20241113	175000	13270462	929	929	929	929	0
86	20241113	174900	13270462	929	929	929	929	0
87	20241113	174800	13270462	929	929	929	929	0
88	20241113	174700	13270462	929	929	929	929	0
89	20241113	174600	13270462	929	929	929	929	0
90	20241113	174500	13270462	929	929	929	929	0
91	20241113	174400	13270462	929	929	929	929	0
92	20241113	174300	13270462	929	929	929	929	501
93	20241113	174200	13270462	929	929	929	929	0
94	20241113	174100	13270462	929	929	929	929	0
95	20241113	174000	13270462	929	929	929	929	0
96	20241113	173900	13270462	929	929	929	929	0
97	20241113	173800	13270462	929	929	929	929	0
98	20241113	173700	13270462	929	929	929	929	0
99	20241113	173600	13270462	929	929	929	929	0
100	20241113	173500	13270462	929	929	929	929	0
101	20241113	173400	13270462	929	929	929	929	0
102	20241113	173300	13270462	929	929	929	929	0
103	20241113	173200	13270462	929	929	929	929	0
104	20241113	173100	13270462	929	929	929	929	0
105	20241113	173000	13270462	929	929	929	929	0
106	20241113	172900	13270462	929	929	929	929	0
107	20241113	172800	13270462	929	929	929	929	0
108	20241113	172700	13270462	929	929	929	929	0
109	20241113	172600	13270462	929	929	929	929	0
110	20241113	172500	13270462	929	929	929	929	0
111	20241113	172400	13270462	929	929	929	929	0
112	20241113	172300	13270462	929	929	929	929	0
113	20241113	172200	13270462	929	929	929	929	0
114	20241113	172100	13270462	929	929	929	929	0
115	20241113	172000	13270462	929	929	929	929	0
116	20241113	171900	13270462	929	929	929	929	0
117	20241113	171800	13270462	929	929	929	929	0
118	20241113	171700	13270462	929	929	929	929	0
119	20241113	171600	13270462	929	929	929	929	0
120	20241113	171500	13270462	929	929	929	929	0
121	20241113	171400	13270462	929	929	929	929	0
122	20241113	171300	13270462	929	929	929	929	501
123	20241113	171200	13270462	929	929	929	929	0
124	20241113	171100	13270462	929	929	929	929	0
125	20241113	171000	13270462	929	929	929	929	0
126	20241113	170900	13270462	929	929	929	929	0
127	20241113	170800	13270462	929	929	929	929	0
128	20241113	170700	13270462	929	929	929	929	0
129	20241113	170600	13270462	929	929	929	929	0
130	20241113	170500	13270462	929	929	929	929	0
131	20241113	170400	13270462	929	929	929	929	0
132	20241113	170300	13270462	929	929	929	929	0
133	20241113	170200	13270462	929	929	929	929	0
134	20241113	170100	13270462	929	929	929	929	0
135	20241113	170000	13270462	929	929	929	929	0
136	20241113	165900	13270462	929	929	929	929	0
137	20241113	165800	13270462	929	929	929	929	0
138	20241113	165700	13270462	929	929	929	929	0
139	20241113	165600	13270462	929	929	929	929	0
140	20241113	165500	13270462	929	929	929	929	0
141	20241113	165400	13270462	929	929	929	929	0
142	20241113	165300	13270462	929	929	929	929	0
143	20241113	165200	13270462	929	929	929	929	0
144	20241113	165100	13270462	929	929	929	929	0
145	20241113	165000	13270462	929	929	929	929	0
146	20241113	164900	13270462	929	929	929	929	0
147	20241113	164800	13270462	929	929	929	929	0
148	20241113	164700	13270462	929	929	929	929	0
149	20241113	164600	13270462	929	929	929	929	0
150	20241113	164500	13270462	929	929	929	929	0
151	20241113	164400	13270462	929	929	929	929	0
152	20241113	164300	13270462	929	929	929	929	501
153	20241113	164200	13270462	929	929	929	929	0
154	20241113	164100	13270462	929	929	929	929	0
155	20241113	164000	13270462	929	929	929	929	0
156	20241113	163900	13270462	929	929	929	929	0
157	20241113	163800	13270462	929	929	929	929	0
158	20241113	163700	13270462	929	929	929	929	0
159	20241113	163600	13270462	929	929	929	929	0
160	20241113	163500	13270462	929	929	929	929	0
161	20241113	163400	13270462	929	929	929	929	0
162	20241113	163300	13270462	929	929	929	929	0
163	20241113	163200	13270462	929	929	929	929	0
164	20241113	163100	13270462	929	929	929	929	0
165	20241113	163000	13270462	929	929	929	929	0
166	20241113	162900	13270462	929	929	929	929	0
167	20241113	162800	13270462	929	929	929	929	0
168	20241113	162700	13270462	929	929	929	929	0
169	20241113	162600	13270462	929	929	929	929	0
170	20241113	162500	13270462	929	929	929	929	0
171	20241113	162400	13270462	929	929	929	929	0
172	20241113	162300	13270462	929	929	929	929	0
173	20241113	162200	13270462	929	929	929	929	0
174	20241113	162100	13270462	929	929	929	929	0
175	20241113	162000	13270462	929	929	929	929	0
176	20241113	161900	13270462	929	929	929	929	0
177	20241113	161800	13270462	929	929	929	929	0
178	20241113	161700	13270462	929	929	929	929	0
179	20241113	161600	13270462	929	929	929	929	0
180	20241113	161500	13270462	929	929	929	929	0
181	20241113	161400	13270462	929	929	929	929	0
182	20241113	161300	13270462	929	929	929	929	501
183	20241113	161200	13270462	929	929	929	929	0
184	20241113	161100	13270462	929	929	929	929	0
185	20241113	161000	13270462	929	929	929	929	0
186	20241113	160900	13270462	929	929	929	929	0
187	20241113	160800	13270462	929	929	929	929	0
188	20241113	160700	13270462	929	929	929	929	0
189	20241113	160600	13270462	929	929	929	929	0
190	20241113	160500	13270462	929	929	929	929	0
191	20241113	160400	13270462	929	929	929	929	0
192	20241113	160300	13270462	929	929	929	929	0
193	20241113	160200	13270462	929	929	929	929	0
194	20241113	160100	13270462	929	929	929	929	0
195	20241113	160000	13270462	929	929	929	929	0
196	20241113	155900	13270462	929	929	929	929	0
197	20241113	155800	13270462	929	929	929	929	0
198	20241113	155700	13270462	929	929	929	929	0
199	20241113	155600	13270462	929	929	929	929	0
200	20241113	155500	13270462	929	929	929	929	0
201	20241113	155400	13270462	929	929	929	929	0
202	20241113	155300	13270462	929	929	929	929	0
203	20241113	155200	13270462	929	929	929	929	0
204	20241113	155100	13270462	929	929	929	929	0
205	20241113	155000	13270462	929	929	929	929	0
206	20241113	154900	13270462	929	929	929	929	0
207	20241113	154800	13270462	929	929	929	929	0
208	20241113	154700	13270462	929	929	929	929	0
209	20241113	154600	13270462	929	929	929	929	0
210	20241113	154500	13270462	929	929	929	929	0
211	20241113	154400	13270462	929	929	929	929	0
212	20241113	154300	13270462	929	929	929	929	501
213	20241113	154200	13270462	929	929	929	929	0
214	20241113	154100	13270462	929	929	929	929	0
215	20241113	154000	13270462	929	929	929	929	0
216	20241113	153900	13270462	929	929	929	929	0
217	20241113	153800	13270462	929	929	929	929	0
218	20241113	153700	13270462	929	929	929	929	0
219	20241113	153600	13270462	929	929	929	929	0
220	20241113	153500	13270462	929	929	929	929	0
221	20241113	153400	13270462	929	929	929	929	0
222	20241113	153300	13270462	929	929	929	929	0
223	20241113	153200	13270462	929	929	929	929	0
224	20241113	153100	13270462	929	929	929	929	0
225	20241113	153000	13270462	929	929	929	929	501
226	20241113	152900	12805033	929	929	929	929	0
227	20241113	152800	12805033	929	929	929	929	0
228	20241113	152700	12805033	929	929	929	929	0
229	20241113	152600	12805033	929	929	929	929	0
230	20241113	152500	12805033	929	929	929	929	0
231	20241113	152400	12805033	929	929	929	929	0
232	20241113	152300	12805033	929	929	929	929	0
233	20241113	152200	12805033	929	929	929	929	0
234	20241113	152100	12805033	929	929	929	929	0
235	20241113	152000	12805033	929	929	929	929	0
236	20241113	151900	12805033	929	909	929	909	140
237	20241113	151800	12676769	901	901	901	901	200
238	20241113	151700	12496569	901	911	911	901	605
239	20241113	151600	11948244	911	925	928	911	59
240	20241113	151500	11893662	928	928	928	928	0
241	20241113	151400	11893662	928	928	928	928	0
242	20241113	151300	11893662	928	928	928	928	0
243	20241113	151200	11893662	928	928	928	928	0
244	20241113	151100	11893662	928	928	928	928	0
245	20241113	151000	11893662	928	928	928	928	0
246	20241113	150900	11893662	928	928	928	928	0
247	20241113	150800	11893662	928	928	928	928	0
248	20241113	150700	11893662	928	928	928	928	0
249	20241113	150600	11893662	928	928	928	928	0
250	20241113	150500	11893662	928	928	928	928	0
251	20241113	150400	11893662	928	928	928	928	0
252	20241113	150300	11893662	928	928	928	928	0
253	20241113	150200	11893662	928	928	928	928	0
254	20241113	150100	11893662	928	928	928	928	0
255	20241113	150000	11893662	928	928	928	928	0
256	20241113	145900	11893662	928	928	928	928	0
257	20241113	145800	11893662	928	928	928	928	0
258	20241113	145700	11893662	928	928	928	928	0
259	20241113	145600	11893662	928	928	928	928	0
260	20241113	145500	11893662	928	928	928	928	0
261	20241113	145400	11893662	928	928	928	928	0
262	20241113	145300	11893662	928	928	928	928	0
263	20241113	145200	11893662	928	928	928	928	0
264	20241113	145100	11893662	928	928	928	928	0
265	20241113	145000	11893662	928	928	928	928	0
266	20241113	144900	11893662	928	928	928	928	0
267	20241113	144800	11893662	928	928	928	928	0
268	20241113	144700	11893662	928	928	928	928	0
269	20241113	144600	11893662	928	928	928	928	0
270	20241113	144500	11893662	928	928	928	928	0
271	20241113	144400	11893662	928	928	928	928	0
272	20241113	144300	11893662	928	928	928	928	0
273	20241113	144200	11893662	928	928	928	928	0
274	20241113	144100	11893662	928	918	928	918	10
275	20241113	144000	11884412	908	919	919	908	9
276	20241113	143900	11876204	929	929	929	929	0
277	20241113	143800	11876204	929	929	929	929	0
278	20241113	143700	11876204	929	929	929	929	0
279	20241113	143600	11876204	929	929	929	929	0
280	20241113	143500	11876204	929	929	929	929	0
281	20241113	143400	11876204	929	929	929	929	0
282	20241113	143300	11876204	929	929	929	929	0
283	20241113	143200	11876204	929	929	929	929	0
284	20241113	143100	11876204	929	929	929	929	0
285	20241113	143000	11876204	929	929	929	929	0
286	20241113	142900	11876204	929	929	929	929	0
287	20241113	142800	11876204	929	929	929	929	0
288	20241113	142700	11876204	929	929	929	929	0
289	20241113	142600	11876204	929	916	929	916	10
290	20241113	142500	11866965	907	924	924	907	9
291	20241113	142400	11858730	929	929	929	929	0
292	20241113	142300	11858730	929	929	929	929	0
293	20241113	142200	11858730	929	929	929	929	0
294	20241113	142100	11858730	929	929	929	929	0
295	20241113	142000	11858730	929	929	929	929	0
296	20241113	141900	11858730	929	929	929	929	0
297	20241113	141800	11858730	929	929	929	929	0
298	20241113	141700	11858730	929	929	929	929	0
299	20241113	141600	11858730	929	929	929	929	0
300	20241113	141500	11858730	929	929	929	929	0
301	20241113	141400	11858730	929	920	929	920	11
302	20241113	141300	11848577	920	904	920	904	220
303	20241113	141200	11646430	901	901	901	901	0
304	20241113	141100	11646430	901	901	901	901	0
305	20241113	141000	11646430	901	911	911	896	20
306	20241113	140900	11628391	920	920	920	920	0
307	20241113	140800	11628391	920	902	920	902	100
308	20241113	140700	11538089	902	902	902	902	0
309	20241113	140600	11538089	902	902	902	902	0
310	20241113	140500	11538089	902	902	902	902	0
311	20241113	140400	11538089	902	902	902	902	0
312	20241113	140300	11538089	902	902	902	902	0
313	20241113	140200	11538089	902	902	902	902	0
314	20241113	140100	11538089	902	902	902	902	67
315	20241113	140000	11477655	895	895	895	895	0
316	20241113	135900	11477655	895	895	895	895	0
317	20241113	135800	11477655	895	895	895	895	0
318	20241113	135700	11477655	895	895	895	895	0
319	20241113	135600	11477655	895	895	895	895	0
320	20241113	135500	11477655	895	895	895	895	9
321	20241113	135400	11469600	895	895	895	895	0
322	20241113	135300	11469600	895	895	895	895	0
323	20241113	135200	11469600	895	895	895	895	0
324	20241113	135100	11469600	895	895	895	895	0
325	20241113	135000	11469600	895	895	895	895	0
326	20241113	134900	11469600	895	895	895	895	0
327	20241113	134800	11469600	895	895	895	895	0
328	20241113	134700	11469600	895	895	895	895	0
329	20241113	134600	11469600	895	895	895	895	0
330	20241113	134500	11469600	895	896	896	895	10
331	20241113	134400	11460645	902	902	902	902	0
332	20241113	134300	11460645	902	902	902	902	0
333	20241113	134200	11460645	902	902	902	902	0
334	20241113	134100	11460645	902	902	902	902	1
335	20241113	134000	11459743	895	897	902	895	11
336	20241113	133900	11449889	895	895	895	895	0
337	20241113	133800	11449889	895	895	895	895	0
338	20241113	133700	11449889	895	895	895	895	0
339	20241113	133600	11449889	895	895	895	895	0
340	20241113	133500	11449889	895	895	895	895	0
341	20241113	133400	11449889	895	895	895	895	0
342	20241113	133300	11449889	895	897	897	895	2005
343	20241113	133200	9655404	897	897	897	897	109
344	20241113	133100	9557631	897	897	897	897	9
345	20241113	133000	9549558	895	898	898	895	131
346	20241113	132900	9432115	897	897	897	897	0
347	20241113	132800	9432115	897	897	897	897	0
348	20241113	132700	9432115	897	897	897	897	1500
349	20241113	132600	8086615	897	916	916	897	1350
350	20241113	132500	6867345	916	916	916	916	9
351	20241113	132400	6859101	916	916	916	916	0
352	20241113	132300	6859101	916	916	916	916	0
353	20241113	132200	6859101	916	916	916	916	0
354	20241113	132100	6859101	916	916	916	916	0
355	20241113	132000	6859101	916	916	916	916	0
356	20241113	131900	6859101	916	916	916	916	0
357	20241113	131800	6859101	916	916	916	916	0
358	20241113	131700	6859101	916	916	916	916	24
359	20241113	131600	6837117	916	916	916	916	1
360	20241113	131500	6836201	906	906	906	906	0
361	20241113	131400	6836201	906	906	906	906	0
362	20241113	131300	6836201	906	906	906	906	0
363	20241113	131200	6836201	906	906	906	906	0
364	20241113	131100	6836201	906	906	906	906	0
365	20241113	131000	6836201	906	907	907	906	9
366	20241113	130900	6828042	906	906	906	906	0
367	20241113	130800	6828042	906	906	906	906	0
368	20241113	130700	6828042	906	906	906	906	0
369	20241113	130600	6828042	906	906	906	906	0
370	20241113	130500	6828042	906	906	906	906	0
371	20241113	130400	6828042	906	906	906	906	0
372	20241113	130300	6828042	906	906	906	906	0
373	20241113	130200	6828042	906	906	906	906	0
374	20241113	130100	6828042	906	906	906	906	0
375	20241113	130000	6828042	906	906	906	906	0
376	20241113	125900	6828042	906	906	906	906	0
377	20241113	125800	6828042	906	906	906	906	0
378	20241113	125700	6828042	906	906	906	906	0
379	20241113	125600	6828042	906	906	906	906	0
380	20241113	125500	6828042	906	907	907	906	9
381	20241113	125400	6819887	916	916	916	916	400
382	20241113	125300	6453487	906	906	906	906	0
383	20241113	125200	6453487	906	906	906	906	0
384	20241113	125100	6453487	906	906	906	906	0
385	20241113	125000	6453487	906	906	906	906	0
386	20241113	124900	6453487	906	906	906	906	0
387	20241113	124800	6453487	906	906	906	906	0
388	20241113	124700	6453487	906	906	906	906	0
389	20241113	124600	6453487	906	906	906	906	0
390	20241113	124500	6453487	906	906	906	906	0
391	20241113	124400	6453487	906	906	906	906	0
392	20241113	124300	6453487	906	906	906	906	0
393	20241113	124200	6453487	906	906	906	906	207
394	20241113	124100	6265945	906	907	907	906	256
395	20241113	124000	6033775	907	907	907	907	9
396	20241113	123900	6025612	916	916	916	916	0
397	20241113	123800	6025612	916	916	916	916	0
398	20241113	123700	6025612	916	916	916	916	0
399	20241113	123600	6025612	916	916	916	916	0
400	20241113	123500	6025612	916	916	916	916	0
401	20241113	123400	6025612	916	916	916	916	0
402	20241113	123300	6025612	916	916	916	916	1
403	20241113	123200	6024696	907	907	907	907	0
404	20241113	123100	6024696	907	907	907	907	0
405	20241113	123000	6024696	907	907	907	907	0
406	20241113	122900	6024696	907	907	907	907	0
407	20241113	122800	6024696	907	907	907	907	0
408	20241113	122700	6024696	907	907	907	907	0
409	20241113	122600	6024696	907	907	907	907	0
410	20241113	122500	6024696	907	907	907	907	9
411	20241113	122400	6016533	916	916	916	916	0
412	20241113	122300	6016533	916	916	916	916	0
413	20241113	122200	6016533	916	916	916	916	0
414	20241113	122100	6016533	916	916	916	916	0
415	20241113	122000	6016533	916	916	916	916	1
416	20241113	121900	6015617	906	906	906	906	2
417	20241113	121800	6013805	906	906	906	906	0
418	20241113	121700	6013805	906	906	906	906	0
419	20241113	121600	6013805	906	906	906	906	0
420	20241113	121500	6013805	906	906	906	906	0
421	20241113	121400	6013805	906	906	906	906	0
422	20241113	121300	6013805	906	906	906	906	0
423	20241113	121200	6013805	906	906	906	906	0
424	20241113	121100	6013805	906	906	906	906	0
425	20241113	121000	6013805	906	906	906	906	9
426	20241113	120900	6005651	916	916	916	916	0
427	20241113	120800	6005651	916	916	916	916	0
428	20241113	120700	6005651	916	916	916	916	0
429	20241113	120600	6005651	916	916	916	916	0
430	20241113	120500	6005651	916	916	916	916	0
431	20241113	120400	6005651	916	916	916	916	5
432	20241113	120300	6001071	916	916	916	916	0
433	20241113	120200	6001071	916	916	916	916	0
434	20241113	120100	6001071	916	916	916	916	0
435	20241113	120000	6001071	916	916	916	916	0
436	20241113	115900	6001071	916	916	916	916	0
437	20241113	115800	6001071	916	916	916	916	0
438	20241113	115700	6001071	916	916	916	916	0
439	20241113	115600	6001071	916	916	916	916	1
440	20241113	115500	6000155	906	907	907	906	9
441	20241113	115400	5992000	916	916	916	916	0
442	20241113	115300	5992000	916	916	916	916	0
443	20241113	115200	5992000	916	916	916	906	5002
444	20241113	115100	1451029	914	914	914	914	0
445	20241113	115000	1451029	914	914	914	914	0
446	20241113	114900	1451029	914	914	914	914	0
447	20241113	114800	1451029	914	914	914	914	0
448	20241113	114700	1451029	914	914	914	914	0
449	20241113	114600	1451029	914	914	914	914	0
450	20241113	114500	1451029	914	914	914	914	0
451	20241113	114400	1451029	914	914	914	914	0
452	20241113	114300	1451029	914	914	914	914	0
453	20241113	114200	1451029	914	914	914	914	0
454	20241113	114100	1451029	914	914	914	914	0
455	20241113	114000	1451029	914	919	919	914	10
456	20241113	113900	1441878	928	928	928	928	0
457	20241113	113800	1441878	928	928	928	928	0
458	20241113	113700	1441878	928	928	928	928	0
459	20241113	113600	1441878	928	928	928	928	1
460	20241113	113500	1440950	919	919	919	919	0
461	20241113	113400	1440950	919	919	919	919	1
462	20241113	113300	1440031	930	930	930	930	0
463	20241113	113200	1440031	930	930	930	930	0
464	20241113	113100	1440031	930	930	930	930	0
465	20241113	113000	1440031	930	924	930	924	4
466	20241113	112900	1436323	915	915	915	915	0
467	20241113	112800	1436323	915	915	915	915	0
468	20241113	112700	1436323	915	915	915	915	1
469	20241113	112600	1435408	924	924	924	924	1
470	20241113	112500	1434484	914	930	930	914	610
471	20241113	112400	867328	930	930	930	930	0
472	20241113	112300	867328	930	930	930	930	0
473	20241113	112200	867328	930	930	930	930	0
474	20241113	112100	867328	930	930	930	930	0
475	20241113	112000	867328	930	930	930	930	0
476	20241113	111900	867328	930	924	930	924	161
477	20241113	111800	717610	914	914	914	914	0
478	20241113	111700	717610	914	914	914	914	0
479	20241113	111600	717610	914	914	914	914	0
480	20241113	111500	717610	914	914	914	914	0
481	20241113	111400	717610	914	914	914	914	0
482	20241113	111300	717610	914	914	914	914	0
483	20241113	111200	717610	914	914	914	914	0
484	20241113	111100	717610	914	914	914	914	0
485	20241113	111000	717610	914	914	914	914	10
486	20241113	110900	708470	922	922	922	922	0
487	20241113	110800	708470	922	922	922	922	0
488	20241113	110700	708470	922	922	922	922	1
489	20241113	110600	707548	913	913	913	913	0
490	20241113	110500	707548	913	913	913	913	0
491	20241113	110400	707548	913	913	913	913	0
492	20241113	110300	707548	913	913	913	913	0
493	20241113	110200	707548	913	913	913	913	0
494	20241113	110100	707548	913	913	913	913	0
495	20241113	110000	707548	913	913	913	913	0
496	20241113	105900	707548	913	913	913	913	0
497	20241113	105800	707548	913	913	913	913	0
498	20241113	105700	707548	913	913	913	913	0
499	20241113	105600	707548	913	913	913	913	0
500	20241113	105500	707548	913	919	919	913	10
501	20241113	105400	698391	930	930	930	930	0
502	20241113	105300	698391	930	930	930	930	0
503	20241113	105200	698391	930	930	930	930	0
504	20241113	105100	698391	930	930	930	930	0
505	20241113	105000	698391	930	930	930	930	0
506	20241113	104900	698391	930	930	930	930	0
507	20241113	104800	698391	930	930	930	930	0
508	20241113	104700	698391	930	930	930	930	0
509	20241113	104600	698391	930	930	930	930	0
510	20241113	104500	698391	930	930	930	930	0
511	20241113	104400	698391	930	930	930	930	0
512	20241113	104300	698391	930	930	930	930	0
513	20241113	104200	698391	930	930	930	930	0
514	20241113	104100	698391	930	930	930	930	0
515	20241113	104000	698391	930	923	930	919	227
516	20241113	103900	487372	933	933	933	933	0
517	20241113	103800	487372	933	933	933	933	0
518	20241113	103700	487372	933	933	933	933	0
519	20241113	103600	487372	933	933	933	933	0
520	20241113	103500	487372	933	933	933	933	0
521	20241113	103400	487372	933	933	933	933	0
522	20241113	103300	487372	933	933	933	933	0
523	20241113	103200	487372	933	933	933	933	0
524	20241113	103100	487372	933	933	933	933	0
525	20241113	103000	487372	933	933	933	933	0
526	20241113	102900	487372	933	933	933	933	0
527	20241113	102800	487372	933	933	933	933	1
528	20241113	102700	486439	932	932	932	932	1
529	20241113	102600	485507	922	922	922	922	0
530	20241113	102500	485507	922	923	923	922	10
531	20241113	102400	476286	932	932	932	932	0
532	20241113	102300	476286	932	932	932	932	0
533	20241113	102200	476286	932	932	932	932	0
534	20241113	102100	476286	932	932	932	932	0
535	20241113	102000	476286	932	932	932	932	0
536	20241113	101900	476286	932	932	932	932	0
537	20241113	101800	476286	932	932	932	932	0
538	20241113	101700	476286	932	932	932	932	0
539	20241113	101600	476286	932	932	932	932	0
540	20241113	101500	476286	932	932	932	932	0
541	20241113	101400	476286	932	932	932	932	0
542	20241113	101300	476286	932	932	932	932	1
543	20241113	101200	475354	922	922	922	922	0
544	20241113	101100	475354	922	922	922	922	0
545	20241113	101000	475354	922	922	922	922	10
546	20241113	100900	466134	922	922	922	922	0
547	20241113	100800	466134	922	922	922	922	0
548	20241113	100700	466134	922	922	922	922	29
549	20241113	100600	439396	922	922	922	922	0
550	20241113	100500	439396	922	922	922	922	0
551	20241113	100400	439396	922	922	922	922	32
552	20241113	100300	409892	927	927	927	927	4
553	20241113	100200	406184	922	922	922	922	0
554	20241113	100100	406184	922	922	922	922	23
555	20241113	100000	384978	923	923	923	923	0
556	20241113	095900	384978	923	925	925	923	2
557	20241113	095800	383130	926	926	926	926	0
558	20241113	095700	383130	926	926	926	926	260
559	20241113	095600	142370	926	926	926	926	0
560	20241113	095500	142370	926	926	926	926	10
561	20241113	095400	133110	926	926	926	926	0
562	20241113	095300	133110	926	926	926	926	0
563	20241113	095200	133110	926	927	927	926	16
564	20241113	095100	118279	933	933	933	933	0
565	20241113	095000	118279	933	933	933	933	0
566	20241113	094900	118279	933	933	933	933	0
567	20241113	094800	118279	933	933	933	933	0
568	20241113	094700	118279	933	933	933	933	0
569	20241113	094600	118279	933	933	933	933	0
570	20241113	094500	118279	933	933	933	933	0
571	20241113	094400	118279	933	933	933	933	0
572	20241113	094300	118279	933	933	933	933	0
573	20241113	094200	118279	933	933	933	933	2
574	20241113	094100	116413	933	933	933	933	0
575	20241113	094000	116413	933	933	933	933	0
576	20241113	093900	116413	933	933	933	933	0
577	20241113	093800	116413	933	933	933	933	0
578	20241113	093700	116413	933	933	933	933	0
579	20241113	093600	116413	933	933	933	933	0
580	20241113	093500	116413	933	933	933	933	0
581	20241113	093400	116413	933	933	933	933	0
582	20241113	093300	116413	933	933	933	933	0
583	20241113	093200	116413	933	933	933	933	0
584	20241113	093100	116413	933	933	933	933	0
585	20241113	093000	116413	933	933	933	933	0
586	20241113	092900	116413	933	933	933	933	0
587	20241113	092800	116413	933	933	933	933	0
588	20241113	092700	116413	933	933	933	933	0
589	20241113	092600	116413	933	933	933	933	5
590	20241113	092500	111748	934	934	934	934	0
591	20241113	092400	111748	934	934	934	934	0
592	20241113	092300	111748	934	934	934	934	0
593	20241113	092200	111748	934	934	934	934	0
594	20241113	092100	111748	934	934	934	934	0
595	20241113	092000	111748	934	934	934	934	0
596	20241113	091900	111748	934	934	934	934	0
597	20241113	091800	111748	934	934	934	934	0
598	20241113	091700	111748	934	934	934	934	0
599	20241113	091600	111748	934	934	934	934	0
600	20241113	091500	111748	934	934	934	934	0
601	20241113	091400	111748	934	934	934	934	0
602	20241113	091300	111748	934	934	934	934	0
603	20241113	091200	111748	934	934	934	934	0
604	20241113	091100	111748	934	934	934	934	0
605	20241113	091000	111748	934	934	934	934	0
606	20241113	090900	111748	934	934	934	934	0
607	20241113	090800	111748	934	934	934	934	0
608	20241113	090700	111748	934	932	934	932	10
609	20241113	090600	102410	931	931	931	931	0
610	20241113	090500	102410	931	931	931	931	0
611	20241113	090400	102410	931	931	931	931	0
612	20241113	090300	102410	931	931	931	931	0
613	20241113	090200	102410	931	931	931	931	0
614	20241113	090100	102410	931	931	931	931	0
615	20241113	090000	102410	931	931	931	931	110