KissMeData/033050/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191300	27801963	920	920	920	920	52
3	20241119	191200	27801963	920	920	920	920	0
4	20241119	191100	27801963	920	920	920	920	0
5	20241119	191000	27801963	920	920	920	920	0
6	20241119	190900	27801963	920	920	920	920	0
7	20241119	190800	27801963	920	920	920	920	0
8	20241119	190700	27801963	920	920	920	920	0
9	20241119	190600	27801963	920	920	920	920	0
10	20241119	190500	27801963	920	920	920	920	0
11	20241119	190400	27801963	920	920	920	920	0
12	20241119	190300	27801963	920	920	920	920	0
13	20241119	190200	27801963	920	920	920	920	0
14	20241119	190100	27801963	920	920	920	920	0
15	20241119	190000	27801963	920	920	920	920	0
16	20241119	185900	27801963	920	920	920	920	0
17	20241119	185800	27801963	920	920	920	920	0
18	20241119	185700	27801963	920	920	920	920	0
19	20241119	185600	27801963	920	920	920	920	0
20	20241119	185500	27801963	920	920	920	920	0
21	20241119	185400	27801963	920	920	920	920	0
22	20241119	185300	27801963	920	920	920	920	0
23	20241119	185200	27801963	920	920	920	920	0
24	20241119	185100	27801963	920	920	920	920	0
25	20241119	185000	27801963	920	920	920	920	0
26	20241119	184900	27801963	920	920	920	920	0
27	20241119	184800	27801963	920	920	920	920	0
28	20241119	184700	27801963	920	920	920	920	0
29	20241119	184600	27801963	920	920	920	920	0
30	20241119	184500	27801963	920	920	920	920	0
31	20241119	184400	27801963	920	920	920	920	0
32	20241119	184300	27801963	920	920	920	920	52
33	20241119	184200	27801963	920	920	920	920	0
34	20241119	184100	27801963	920	920	920	920	0
35	20241119	184000	27801963	920	920	920	920	0
36	20241119	183900	27801963	920	920	920	920	0
37	20241119	183800	27801963	920	920	920	920	0
38	20241119	183700	27801963	920	920	920	920	0
39	20241119	183600	27801963	920	920	920	920	0
40	20241119	183500	27801963	920	920	920	920	0
41	20241119	183400	27801963	920	920	920	920	0
42	20241119	183300	27801963	920	920	920	920	0
43	20241119	183200	27801963	920	920	920	920	0
44	20241119	183100	27801963	920	920	920	920	0
45	20241119	183000	27801963	920	920	920	920	0
46	20241119	182900	27801963	920	920	920	920	0
47	20241119	182800	27801963	920	920	920	920	0
48	20241119	182700	27801963	920	920	920	920	0
49	20241119	182600	27801963	920	920	920	920	0
50	20241119	182500	27801963	920	920	920	920	0
51	20241119	182400	27801963	920	920	920	920	0
52	20241119	182300	27801963	920	920	920	920	0
53	20241119	182200	27801963	920	920	920	920	0
54	20241119	182100	27801963	920	920	920	920	0
55	20241119	182000	27801963	920	920	920	920	0
56	20241119	181900	27801963	920	920	920	920	0
57	20241119	181800	27801963	920	920	920	920	0
58	20241119	181700	27801963	920	920	920	920	0
59	20241119	181600	27801963	920	920	920	920	0
60	20241119	181500	27801963	920	920	920	920	0
61	20241119	181400	27801963	920	920	920	920	0
62	20241119	181300	27801963	920	920	920	920	52
63	20241119	181200	27801963	920	920	920	920	0
64	20241119	181100	27801963	920	920	920	920	0
65	20241119	181000	27801963	920	920	920	920	0
66	20241119	180900	27801963	920	920	920	920	0
67	20241119	180800	27801963	920	920	920	920	0
68	20241119	180700	27801963	920	920	920	920	0
69	20241119	180600	27801963	920	920	920	920	0
70	20241119	180500	27801963	920	920	920	920	0
71	20241119	180400	27801963	920	920	920	920	0
72	20241119	180300	27801963	920	920	920	920	0
73	20241119	180200	27801963	920	920	920	920	0
74	20241119	180100	27801963	920	920	920	920	0
75	20241119	180000	27801963	920	920	920	920	0
76	20241119	175900	27801963	920	920	920	920	0
77	20241119	175800	27801963	920	920	920	920	0
78	20241119	175700	27801963	920	920	920	920	0
79	20241119	175600	27801963	920	920	920	920	0
80	20241119	175500	27801963	920	920	920	920	0
81	20241119	175400	27801963	920	920	920	920	0
82	20241119	175300	27801963	920	920	920	920	0
83	20241119	175200	27801963	920	920	920	920	0
84	20241119	175100	27801963	920	920	920	920	0
85	20241119	175000	27801963	920	920	920	920	0
86	20241119	174900	27801963	920	920	920	920	0
87	20241119	174800	27801963	920	920	920	920	0
88	20241119	174700	27801963	920	920	920	920	0
89	20241119	174600	27801963	920	920	920	920	0
90	20241119	174500	27801963	920	920	920	920	0
91	20241119	174400	27801963	920	920	920	920	0
92	20241119	174300	27801963	920	920	920	920	52
93	20241119	174200	27801963	920	920	920	920	0
94	20241119	174100	27801963	920	920	920	920	0
95	20241119	174000	27801963	920	920	920	920	0
96	20241119	173900	27801963	920	920	920	920	0
97	20241119	173800	27801963	920	920	920	920	0
98	20241119	173700	27801963	920	920	920	920	0
99	20241119	173600	27801963	920	920	920	920	0
100	20241119	173500	27801963	920	920	920	920	0
101	20241119	173400	27801963	920	920	920	920	0
102	20241119	173300	27801963	920	920	920	920	0
103	20241119	173200	27801963	920	920	920	920	0
104	20241119	173100	27801963	920	920	920	920	0
105	20241119	173000	27801963	920	920	920	920	0
106	20241119	172900	27801963	920	920	920	920	0
107	20241119	172800	27801963	920	920	920	920	0
108	20241119	172700	27801963	920	920	920	920	0
109	20241119	172600	27801963	920	920	920	920	0
110	20241119	172500	27801963	920	920	920	920	0
111	20241119	172400	27801963	920	920	920	920	0
112	20241119	172300	27801963	920	920	920	920	0
113	20241119	172200	27801963	920	920	920	920	0
114	20241119	172100	27801963	920	920	920	920	0
115	20241119	172000	27801963	920	920	920	920	0
116	20241119	171900	27801963	920	920	920	920	0
117	20241119	171800	27801963	920	920	920	920	0
118	20241119	171700	27801963	920	920	920	920	0
119	20241119	171600	27801963	920	920	920	920	0
120	20241119	171500	27801963	920	920	920	920	0
121	20241119	171400	27801963	920	920	920	920	0
122	20241119	171300	27801963	920	920	920	920	52
123	20241119	171200	27801963	920	920	920	920	0
124	20241119	171100	27801963	920	920	920	920	0
125	20241119	171000	27801963	920	920	920	920	0
126	20241119	170900	27801963	920	920	920	920	0
127	20241119	170800	27801963	920	920	920	920	0
128	20241119	170700	27801963	920	920	920	920	0
129	20241119	170600	27801963	920	920	920	920	0
130	20241119	170500	27801963	920	920	920	920	0
131	20241119	170400	27801963	920	920	920	920	0
132	20241119	170300	27801963	920	920	920	920	0
133	20241119	170200	27801963	920	920	920	920	0
134	20241119	170100	27801963	920	920	920	920	0
135	20241119	170000	27801963	920	920	920	920	0
136	20241119	165900	27801963	920	920	920	920	0
137	20241119	165800	27801963	920	920	920	920	0
138	20241119	165700	27801963	920	920	920	920	0
139	20241119	165600	27801963	920	920	920	920	0
140	20241119	165500	27801963	920	920	920	920	0
141	20241119	165400	27801963	920	920	920	920	0
142	20241119	165300	27801963	920	920	920	920	0
143	20241119	165200	27801963	920	920	920	920	0
144	20241119	165100	27801963	920	920	920	920	0
145	20241119	165000	27801963	920	920	920	920	0
146	20241119	164900	27801963	920	920	920	920	0
147	20241119	164800	27801963	920	920	920	920	0
148	20241119	164700	27801963	920	920	920	920	0
149	20241119	164600	27801963	920	920	920	920	0
150	20241119	164500	27801963	920	920	920	920	0
151	20241119	164400	27801963	920	920	920	920	0
152	20241119	164300	27801963	920	920	920	920	52
153	20241119	164200	27801963	920	920	920	920	0
154	20241119	164100	27801963	920	920	920	920	0
155	20241119	164000	27801963	920	920	920	920	0
156	20241119	163900	27801963	920	920	920	920	0
157	20241119	163800	27801963	920	920	920	920	0
158	20241119	163700	27801963	920	920	920	920	0
159	20241119	163600	27801963	920	920	920	920	0
160	20241119	163500	27801963	920	920	920	920	0
161	20241119	163400	27801963	920	920	920	920	0
162	20241119	163300	27801963	920	920	920	920	0
163	20241119	163200	27801963	920	920	920	920	0
164	20241119	163100	27801963	920	920	920	920	0
165	20241119	163000	27801963	920	920	920	920	0
166	20241119	162900	27801963	920	920	920	920	0
167	20241119	162800	27801963	920	920	920	920	0
168	20241119	162700	27801963	920	920	920	920	0
169	20241119	162600	27801963	920	920	920	920	0
170	20241119	162500	27801963	920	920	920	920	0
171	20241119	162400	27801963	920	920	920	920	0
172	20241119	162300	27801963	920	920	920	920	0
173	20241119	162200	27801963	920	920	920	920	0
174	20241119	162100	27801963	920	920	920	920	0
175	20241119	162000	27801963	920	920	920	920	0
176	20241119	161900	27801963	920	920	920	920	0
177	20241119	161800	27801963	920	920	920	920	0
178	20241119	161700	27801963	920	920	920	920	0
179	20241119	161600	27801963	920	920	920	920	0
180	20241119	161500	27801963	920	920	920	920	0
181	20241119	161400	27801963	920	920	920	920	0
182	20241119	161300	27801963	920	920	920	920	52
183	20241119	161200	27801963	920	920	920	920	0
184	20241119	161100	27801963	920	920	920	920	0
185	20241119	161000	27801963	920	920	920	920	0
186	20241119	160900	27801963	920	920	920	920	0
187	20241119	160800	27801963	920	920	920	920	0
188	20241119	160700	27801963	920	920	920	920	0
189	20241119	160600	27801963	920	920	920	920	0
190	20241119	160500	27801963	920	920	920	920	0
191	20241119	160400	27801963	920	920	920	920	0
192	20241119	160300	27801963	920	920	920	920	0
193	20241119	160200	27801963	920	920	920	920	0
194	20241119	160100	27801963	920	920	920	920	0
195	20241119	160000	27801963	920	920	920	920	0
196	20241119	155900	27801963	920	920	920	920	0
197	20241119	155800	27801963	920	920	920	920	0
198	20241119	155700	27801963	920	920	920	920	0
199	20241119	155600	27801963	920	920	920	920	0
200	20241119	155500	27801963	920	920	920	920	0
201	20241119	155400	27801963	920	920	920	920	0
202	20241119	155300	27801963	920	920	920	920	0
203	20241119	155200	27801963	920	920	920	920	0
204	20241119	155100	27801963	920	920	920	920	0
205	20241119	155000	27801963	920	920	920	920	0
206	20241119	154900	27801963	920	920	920	920	0
207	20241119	154800	27801963	920	920	920	920	0
208	20241119	154700	27801963	920	920	920	920	0
209	20241119	154600	27801963	920	920	920	920	0
210	20241119	154500	27801963	920	920	920	920	0
211	20241119	154400	27801963	920	920	920	920	0
212	20241119	154300	27801963	920	920	920	920	52
213	20241119	154200	27801963	920	920	920	920	0
214	20241119	154100	27801963	920	920	920	920	0
215	20241119	154000	27801963	920	920	920	920	0
216	20241119	153900	27801963	920	920	920	920	0
217	20241119	153800	27801963	920	920	920	920	0
218	20241119	153700	27801963	920	920	920	920	0
219	20241119	153600	27801963	920	920	920	920	0
220	20241119	153500	27801963	920	920	920	920	0
221	20241119	153400	27801963	920	920	920	920	0
222	20241119	153300	27801963	920	920	920	920	0
223	20241119	153200	27801963	920	920	920	920	0
224	20241119	153100	27801963	920	920	920	920	0
225	20241119	153000	27801963	920	920	920	920	52
226	20241119	152900	27754123	920	920	920	920	0
227	20241119	152800	27754123	920	920	920	920	0
228	20241119	152700	27754123	920	920	920	920	0
229	20241119	152600	27754123	920	920	920	920	0
230	20241119	152500	27754123	920	920	920	920	0
231	20241119	152400	27754123	920	920	920	920	0
232	20241119	152300	27754123	920	920	920	920	0
233	20241119	152200	27754123	920	920	920	920	0
234	20241119	152100	27754123	920	920	920	920	0
235	20241119	152000	27754123	920	920	920	920	0
236	20241119	151900	27754123	920	918	920	918	7146
237	20241119	151800	21183135	917	916	917	916	84
238	20241119	151700	21106108	915	915	915	915	162
239	20241119	151600	20957878	915	915	915	915	0
240	20241119	151500	20957878	915	915	915	915	382
241	20241119	151400	20608348	913	913	913	913	0
242	20241119	151300	20608348	913	913	913	913	0
243	20241119	151200	20608348	913	913	913	913	0
244	20241119	151100	20608348	913	913	913	913	0
245	20241119	151000	20608348	913	913	913	913	0
246	20241119	150900	20608348	913	913	913	913	0
247	20241119	150800	20608348	913	913	913	913	0
248	20241119	150700	20608348	913	913	913	913	0
249	20241119	150600	20608348	913	907	913	907	4
250	20241119	150500	20604708	899	905	906	899	9
251	20241119	150400	20596604	897	897	897	897	0
252	20241119	150300	20596604	897	897	897	897	0
253	20241119	150200	20596604	897	907	907	897	43
254	20241119	150100	20558003	908	908	908	908	397
255	20241119	150000	20197527	917	917	917	917	0
256	20241119	145900	20197527	917	917	917	917	0
257	20241119	145800	20197527	917	917	917	917	0
258	20241119	145700	20197527	917	917	917	917	0
259	20241119	145600	20197527	917	917	917	917	0
260	20241119	145500	20197527	917	917	917	917	0
261	20241119	145400	20197527	917	917	917	917	0
262	20241119	145300	20197527	917	917	917	917	0
263	20241119	145200	20197527	917	917	917	917	0
264	20241119	145100	20197527	917	917	917	917	0
265	20241119	145000	20197527	917	917	917	917	0
266	20241119	144900	20197527	917	917	917	917	0
267	20241119	144800	20197527	917	917	917	917	0
268	20241119	144700	20197527	917	917	917	917	0
269	20241119	144600	20197527	917	917	917	917	0
270	20241119	144500	20197527	917	917	917	917	0
271	20241119	144400	20197527	917	917	917	917	0
272	20241119	144300	20197527	917	917	917	917	0
273	20241119	144200	20197527	917	917	917	917	0
274	20241119	144100	20197527	917	917	917	917	0
275	20241119	144000	20197527	917	917	917	917	0
276	20241119	143900	20197527	917	917	917	917	0
277	20241119	143800	20197527	917	917	917	917	0
278	20241119	143700	20197527	917	917	917	917	0
279	20241119	143600	20197527	917	917	917	917	0
280	20241119	143500	20197527	917	917	917	917	0
281	20241119	143400	20197527	917	917	917	917	0
282	20241119	143300	20197527	917	917	917	917	0
283	20241119	143200	20197527	917	917	917	917	0
284	20241119	143100	20197527	917	917	917	917	0
285	20241119	143000	20197527	917	917	917	917	0
286	20241119	142900	20197527	917	917	917	917	0
287	20241119	142800	20197527	917	917	917	917	0
288	20241119	142700	20197527	917	917	917	917	0
289	20241119	142600	20197527	917	917	917	917	0
290	20241119	142500	20197527	917	917	917	917	0
291	20241119	142400	20197527	917	917	917	917	0
292	20241119	142300	20197527	917	917	917	917	0
293	20241119	142200	20197527	917	917	917	917	0
294	20241119	142100	20197527	917	913	917	913	3
295	20241119	142000	20194781	911	911	911	911	0
296	20241119	141900	20194781	911	911	911	911	0
297	20241119	141800	20194781	911	911	911	911	0
298	20241119	141700	20194781	911	911	911	911	0
299	20241119	141600	20194781	911	911	911	911	0
300	20241119	141500	20194781	911	911	911	911	0
301	20241119	141400	20194781	911	911	911	911	0
302	20241119	141300	20194781	911	911	911	911	0
303	20241119	141200	20194781	911	911	911	911	0
304	20241119	141100	20194781	911	911	911	911	0
305	20241119	141000	20194781	911	911	911	911	0
306	20241119	140900	20194781	911	911	911	911	0
307	20241119	140800	20194781	911	911	911	911	0
308	20241119	140700	20194781	911	911	911	911	0
309	20241119	140600	20194781	911	911	911	911	0
310	20241119	140500	20194781	911	911	911	911	0
311	20241119	140400	20194781	911	911	911	911	0
312	20241119	140300	20194781	911	911	911	911	0
313	20241119	140200	20194781	911	911	911	911	0
314	20241119	140100	20194781	911	911	911	911	0
315	20241119	140000	20194781	911	909	911	909	2
316	20241119	135900	20192961	907	907	907	907	0
317	20241119	135800	20192961	907	907	907	907	0
318	20241119	135700	20192961	907	907	907	907	0
319	20241119	135600	20192961	907	907	907	907	0
320	20241119	135500	20192961	907	907	907	907	0
321	20241119	135400	20192961	907	907	907	907	0
322	20241119	135300	20192961	907	907	907	907	0
323	20241119	135200	20192961	907	907	907	907	0
324	20241119	135100	20192961	907	907	907	907	0
325	20241119	135000	20192961	907	907	907	907	0
326	20241119	134900	20192961	907	907	907	907	0
327	20241119	134800	20192961	907	907	907	907	0
328	20241119	134700	20192961	907	907	907	907	0
329	20241119	134600	20192961	907	907	907	907	0
330	20241119	134500	20192961	907	907	907	907	0
331	20241119	134400	20192961	907	907	907	907	1
332	20241119	134300	20192054	904	904	904	904	0
333	20241119	134200	20192054	904	904	904	904	0
334	20241119	134100	20192054	904	904	904	904	0
335	20241119	134000	20192054	904	904	904	904	0
336	20241119	133900	20192054	904	904	904	904	0
337	20241119	133800	20192054	904	904	904	904	0
338	20241119	133700	20192054	904	904	904	904	7
339	20241119	133600	20185726	905	905	905	905	7
340	20241119	133500	20179391	905	905	905	905	0
341	20241119	133400	20179391	905	905	905	905	0
342	20241119	133300	20179391	905	905	905	905	0
343	20241119	133200	20179391	905	905	905	905	0
344	20241119	133100	20179391	905	905	905	905	0
345	20241119	133000	20179391	905	905	905	905	0
346	20241119	132900	20179391	905	905	905	905	0
347	20241119	132800	20179391	905	905	905	905	0
348	20241119	132700	20179391	905	905	905	905	0
349	20241119	132600	20179391	905	905	905	905	0
350	20241119	132500	20179391	905	905	905	905	0
351	20241119	132400	20179391	905	905	905	905	0
352	20241119	132300	20179391	905	905	905	905	0
353	20241119	132200	20179391	905	905	905	905	0
354	20241119	132100	20179391	905	905	905	905	0
355	20241119	132000	20179391	905	905	905	905	0
356	20241119	131900	20179391	905	905	905	905	0
357	20241119	131800	20179391	905	905	905	905	0
358	20241119	131700	20179391	905	905	905	905	0
359	20241119	131600	20179391	905	905	905	905	0
360	20241119	131500	20179391	905	905	905	905	0
361	20241119	131400	20179391	905	905	905	905	0
362	20241119	131300	20179391	905	905	905	905	0
363	20241119	131200	20179391	905	905	905	905	0
364	20241119	131100	20179391	905	905	905	905	0
365	20241119	131000	20179391	905	905	905	905	0
366	20241119	130900	20179391	905	905	905	905	0
367	20241119	130800	20179391	905	905	905	905	0
368	20241119	130700	20179391	905	905	905	905	0
369	20241119	130600	20179391	905	905	905	905	0
370	20241119	130500	20179391	905	905	905	905	0
371	20241119	130400	20179391	905	905	905	905	0
372	20241119	130300	20179391	905	905	905	905	0
373	20241119	130200	20179391	905	905	905	905	0
374	20241119	130100	20179391	905	905	905	905	0
375	20241119	130000	20179391	905	905	905	905	0
376	20241119	125900	20179391	905	905	905	905	0
377	20241119	125800	20179391	905	905	905	905	0
378	20241119	125700	20179391	905	905	905	905	0
379	20241119	125600	20179391	905	905	905	905	6
380	20241119	125500	20173961	905	905	905	905	0
381	20241119	125400	20173961	905	905	905	905	0
382	20241119	125300	20173961	905	905	905	905	0
383	20241119	125200	20173961	905	905	905	905	0
384	20241119	125100	20173961	905	905	905	905	0
385	20241119	125000	20173961	905	905	905	905	0
386	20241119	124900	20173961	905	905	905	905	0
387	20241119	124800	20173961	905	905	905	905	0
388	20241119	124700	20173961	905	905	905	905	0
389	20241119	124600	20173961	905	905	905	905	0
390	20241119	124500	20173961	905	905	905	905	0
391	20241119	124400	20173961	905	905	905	905	0
392	20241119	124300	20173961	905	905	905	905	0
393	20241119	124200	20173961	905	905	905	905	0
394	20241119	124100	20173961	905	905	905	905	0
395	20241119	124000	20173961	905	905	905	905	0
396	20241119	123900	20173961	905	905	905	905	0
397	20241119	123800	20173961	905	905	905	905	0
398	20241119	123700	20173961	905	905	905	905	0
399	20241119	123600	20173961	905	905	905	905	0
400	20241119	123500	20173961	905	905	905	905	0
401	20241119	123400	20173961	905	905	905	905	0
402	20241119	123300	20173961	905	905	905	905	0
403	20241119	123200	20173961	905	905	905	905	0
404	20241119	123100	20173961	905	905	905	905	0
405	20241119	123000	20173961	905	905	905	905	0
406	20241119	122900	20173961	905	905	905	905	0
407	20241119	122800	20173961	905	905	905	905	0
408	20241119	122700	20173961	905	905	905	905	0
409	20241119	122600	20173961	905	905	905	905	0
410	20241119	122500	20173961	905	905	905	905	0
411	20241119	122400	20173961	905	905	905	905	0
412	20241119	122300	20173961	905	905	905	905	0
413	20241119	122200	20173961	905	905	905	905	0
414	20241119	122100	20173961	905	905	905	905	0
415	20241119	122000	20173961	905	905	905	905	0
416	20241119	121900	20173961	905	905	905	905	0
417	20241119	121800	20173961	905	905	905	905	0
418	20241119	121700	20173961	905	905	905	905	0
419	20241119	121600	20173961	905	905	905	905	0
420	20241119	121500	20173961	905	905	905	905	0
421	20241119	121400	20173961	905	905	905	905	0
422	20241119	121300	20173961	905	905	905	905	0
423	20241119	121200	20173961	905	905	905	905	0
424	20241119	121100	20173961	905	905	905	905	0
425	20241119	121000	20173961	905	905	905	905	0
426	20241119	120900	20173961	905	905	905	905	0
427	20241119	120800	20173961	905	905	905	905	0
428	20241119	120700	20173961	905	905	905	905	0
429	20241119	120600	20173961	905	905	905	905	0
430	20241119	120500	20173961	905	905	905	905	0
431	20241119	120400	20173961	905	905	905	905	0
432	20241119	120300	20173961	905	905	905	905	0
433	20241119	120200	20173961	905	905	905	905	0
434	20241119	120100	20173961	905	905	905	905	0
435	20241119	120000	20173961	905	905	905	905	0
436	20241119	115900	20173961	905	905	905	905	0
437	20241119	115800	20173961	905	905	905	905	0
438	20241119	115700	20173961	905	905	905	905	0
439	20241119	115600	20173961	905	905	905	905	0
440	20241119	115500	20173961	905	905	905	905	0
441	20241119	115400	20173961	905	905	905	905	0
442	20241119	115300	20173961	905	905	905	905	0
443	20241119	115200	20173961	905	905	905	905	0
444	20241119	115100	20173961	905	905	905	905	0
445	20241119	115000	20173961	905	905	905	905	0
446	20241119	114900	20173961	905	905	905	905	0
447	20241119	114800	20173961	905	905	905	905	0
448	20241119	114700	20173961	905	905	905	905	0
449	20241119	114600	20173961	905	905	905	905	1
450	20241119	114500	20173056	896	896	896	896	0
451	20241119	114400	20173056	896	896	896	896	0
452	20241119	114300	20173056	896	896	896	896	0
453	20241119	114200	20173056	896	896	896	896	0
454	20241119	114100	20173056	896	896	896	896	0
455	20241119	114000	20173056	896	896	896	896	0
456	20241119	113900	20173056	896	907	907	896	44
457	20241119	113800	20133596	909	909	909	909	0
458	20241119	113700	20133596	909	909	909	909	0
459	20241119	113600	20133596	909	909	909	909	1
460	20241119	113500	20132687	912	912	912	912	0
461	20241119	113400	20132687	912	912	912	912	0
462	20241119	113300	20132687	912	912	912	912	0
463	20241119	113200	20132687	912	912	912	912	0
464	20241119	113100	20132687	912	912	912	912	0
465	20241119	113000	20132687	912	912	912	912	0
466	20241119	112900	20132687	912	912	912	912	0
467	20241119	112800	20132687	912	912	912	912	0
468	20241119	112700	20132687	912	912	912	912	55
469	20241119	112600	20082527	918	918	918	918	0
470	20241119	112500	20082527	918	918	918	918	0
471	20241119	112400	20082527	918	918	918	918	0
472	20241119	112300	20082527	918	918	918	918	0
473	20241119	112200	20082527	918	918	918	918	0
474	20241119	112100	20082527	918	918	918	918	0
475	20241119	112000	20082527	918	918	918	918	0
476	20241119	111900	20082527	918	918	918	918	0
477	20241119	111800	20082527	918	918	918	918	0
478	20241119	111700	20082527	918	918	918	918	0
479	20241119	111600	20082527	918	918	918	918	0
480	20241119	111500	20082527	918	918	918	918	0
481	20241119	111400	20082527	918	918	918	918	0
482	20241119	111300	20082527	918	918	918	918	1
483	20241119	111200	20081609	918	918	918	918	0
484	20241119	111100	20081609	918	918	918	918	0
485	20241119	111000	20081609	918	918	918	918	0
486	20241119	110900	20081609	918	918	918	918	0
487	20241119	110800	20081609	918	918	918	918	0
488	20241119	110700	20081609	918	918	918	918	0
489	20241119	110600	20081609	918	918	918	918	0
490	20241119	110500	20081609	918	918	918	918	0
491	20241119	110400	20081609	918	918	918	918	0
492	20241119	110300	20081609	918	918	918	918	0
493	20241119	110200	20081609	918	918	918	918	0
494	20241119	110100	20081609	918	918	918	918	0
495	20241119	110000	20081609	918	918	918	918	0
496	20241119	105900	20081609	918	918	918	918	0
497	20241119	105800	20081609	918	918	918	918	6
498	20241119	105700	20076101	918	918	918	918	0
499	20241119	105600	20076101	918	918	918	918	0
500	20241119	105500	20076101	918	918	918	918	0
501	20241119	105400	20076101	918	918	918	918	0
502	20241119	105300	20076101	918	918	918	918	0
503	20241119	105200	20076101	918	918	918	918	0
504	20241119	105100	20076101	918	918	918	918	6
505	20241119	105000	20070593	918	918	918	918	0
506	20241119	104900	20070593	918	918	918	918	0
507	20241119	104800	20070593	918	918	918	918	0
508	20241119	104700	20070593	918	918	918	918	0
509	20241119	104600	20070593	918	918	918	918	6
510	20241119	104500	20065085	918	918	918	918	0
511	20241119	104400	20065085	918	918	918	918	0
512	20241119	104300	20065085	918	918	918	918	0
513	20241119	104200	20065085	918	918	918	918	0
514	20241119	104100	20065085	918	918	918	918	0
515	20241119	104000	20065085	918	918	918	918	0
516	20241119	103900	20065085	918	918	918	918	0
517	20241119	103800	20065085	918	918	918	918	0
518	20241119	103700	20065085	918	918	918	918	0
519	20241119	103600	20065085	918	918	918	918	0
520	20241119	103500	20065085	918	918	918	918	0
521	20241119	103400	20065085	918	918	918	918	0
522	20241119	103300	20065085	918	918	918	918	0
523	20241119	103200	20065085	918	918	918	918	0
524	20241119	103100	20065085	918	918	918	918	0
525	20241119	103000	20065085	918	918	918	918	0
526	20241119	102900	20065085	918	918	918	918	0
527	20241119	102800	20065085	918	918	918	918	0
528	20241119	102700	20065085	918	918	918	918	0
529	20241119	102600	20065085	918	918	918	918	0
530	20241119	102500	20065085	918	918	918	918	0
531	20241119	102400	20065085	918	918	918	918	0
532	20241119	102300	20065085	918	918	918	918	0
533	20241119	102200	20065085	918	918	918	918	0
534	20241119	102100	20065085	918	918	918	918	1
535	20241119	102000	20064167	919	919	919	919	0
536	20241119	101900	20064167	919	919	919	919	0
537	20241119	101800	20064167	919	919	919	919	0
538	20241119	101700	20064167	919	919	919	919	0
539	20241119	101600	20064167	919	919	919	919	0
540	20241119	101500	20064167	919	919	919	919	0
541	20241119	101400	20064167	919	919	919	919	0
542	20241119	101300	20064167	919	919	919	919	0
543	20241119	101200	20064167	919	919	919	919	0
544	20241119	101100	20064167	919	919	919	919	0
545	20241119	101000	20064167	919	919	919	919	0
546	20241119	100900	20064167	919	919	919	919	0
547	20241119	100800	20064167	919	919	919	919	0
548	20241119	100700	20064167	919	919	919	919	0
549	20241119	100600	20064167	919	917	919	917	21
550	20241119	100500	20044897	916	916	916	916	0
551	20241119	100400	20044897	916	909	916	909	210
552	20241119	100300	19852607	916	909	916	909	4
553	20241119	100200	19848958	901	901	901	901	0
554	20241119	100100	19848958	901	901	901	901	0
555	20241119	100000	19848958	901	901	901	901	0
556	20241119	095900	19848958	901	901	901	901	0
557	20241119	095800	19848958	901	901	901	901	0
558	20241119	095700	19848958	901	901	901	901	0
559	20241119	095600	19848958	901	905	905	901	3
560	20241119	095500	19846249	907	909	909	907	2
561	20241119	095400	19844433	919	919	919	919	0
562	20241119	095300	19844433	919	899	919	899	31
563	20241119	095200	19816312	897	897	897	897	0
564	20241119	095100	19816312	897	897	897	897	0
565	20241119	095000	19816312	897	897	897	897	0
566	20241119	094900	19816312	897	897	897	897	0
567	20241119	094800	19816312	897	897	897	897	0
568	20241119	094700	19816312	897	897	897	897	1
569	20241119	094600	19815415	889	889	889	889	0
570	20241119	094500	19815415	889	890	890	889	41
571	20241119	094400	19778959	895	895	895	895	0
572	20241119	094300	19778959	895	895	895	895	0
573	20241119	094200	19778959	895	893	895	893	2
574	20241119	094100	19777171	891	891	891	891	0
575	20241119	094000	19777171	891	891	891	891	0
576	20241119	093900	19777171	891	891	891	891	458
577	20241119	093800	19369093	891	891	891	891	58
578	20241119	093700	19317415	889	888	889	888	14230
579	20241119	093600	6672432	884	884	884	884	0
580	20241119	093500	6672432	884	884	884	884	0
581	20241119	093400	6672432	884	884	884	884	0
582	20241119	093300	6672432	884	884	884	884	748
583	20241119	093200	6011200	884	884	884	884	0
584	20241119	093100	6011200	884	884	884	884	1000
585	20241119	093000	5127200	884	884	884	884	2
586	20241119	092900	5125432	884	884	884	884	0
587	20241119	092800	5125432	884	884	884	884	2000
588	20241119	092700	3357432	884	884	884	884	3000
589	20241119	092600	705432	884	884	884	884	7
590	20241119	092500	699244	884	884	884	884	0
591	20241119	092400	699244	884	884	884	884	0
592	20241119	092300	699244	884	884	884	884	0
593	20241119	092200	699244	884	884	884	884	7
594	20241119	092100	693056	884	884	884	884	0
595	20241119	092000	693056	884	884	884	884	0
596	20241119	091900	693056	884	884	884	884	0
597	20241119	091800	693056	884	884	884	884	0
598	20241119	091700	693056	884	884	884	884	2
599	20241119	091600	691288	884	884	884	884	0
600	20241119	091500	691288	884	884	884	884	0
601	20241119	091400	691288	884	884	884	884	0
602	20241119	091300	691288	884	884	884	884	0
603	20241119	091200	691288	884	884	884	884	0
604	20241119	091100	691288	884	884	884	884	0
605	20241119	091000	691288	884	884	884	884	0
606	20241119	090900	691288	884	884	884	884	0
607	20241119	090800	691288	884	884	884	884	0
608	20241119	090700	691288	884	884	884	884	0
609	20241119	090600	691288	884	884	884	884	0
610	20241119	090500	691288	884	884	884	884	0
611	20241119	090400	691288	884	884	884	884	0
612	20241119	090300	691288	884	884	884	884	0
613	20241119	090200	691288	884	884	884	884	0
614	20241119	090100	691288	884	884	884	884	0
615	20241119	090000	691288	884	884	884	884	782