KissMeData/006140/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184600	62784995	4450	4450	4450	4450	2077
3	20241118	184500	62784995	4450	4450	4450	4450	0
4	20241118	184400	62784995	4450	4450	4450	4450	0
5	20241118	184300	62784995	4450	4450	4450	4450	0
6	20241118	184200	62784995	4450	4450	4450	4450	0
7	20241118	184100	62784995	4450	4450	4450	4450	0
8	20241118	184000	62784995	4450	4450	4450	4450	0
9	20241118	183900	62784995	4450	4450	4450	4450	0
10	20241118	183800	62784995	4450	4450	4450	4450	0
11	20241118	183700	62784995	4450	4450	4450	4450	0
12	20241118	183600	62784995	4450	4450	4450	4450	0
13	20241118	183500	62784995	4450	4450	4450	4450	0
14	20241118	183400	62784995	4450	4450	4450	4450	0
15	20241118	183300	62784995	4450	4450	4450	4450	0
16	20241118	183200	62784995	4450	4450	4450	4450	0
17	20241118	183100	62784995	4450	4450	4450	4450	0
18	20241118	183000	62784995	4450	4450	4450	4450	0
19	20241118	182900	62784995	4450	4450	4450	4450	0
20	20241118	182800	62784995	4450	4450	4450	4450	0
21	20241118	182700	62784995	4450	4450	4450	4450	0
22	20241118	182600	62784995	4450	4450	4450	4450	0
23	20241118	182500	62784995	4450	4450	4450	4450	0
24	20241118	182400	62784995	4450	4450	4450	4450	0
25	20241118	182300	62784995	4450	4450	4450	4450	0
26	20241118	182200	62784995	4450	4450	4450	4450	0
27	20241118	182100	62784995	4450	4450	4450	4450	0
28	20241118	182000	62784995	4450	4450	4450	4450	0
29	20241118	181900	62784995	4450	4450	4450	4450	0
30	20241118	181800	62784995	4450	4450	4450	4450	0
31	20241118	181700	62784995	4450	4450	4450	4450	0
32	20241118	181600	62784995	4450	4450	4450	4450	2077
33	20241118	181500	62784995	4450	4450	4450	4450	0
34	20241118	181400	62784995	4450	4450	4450	4450	0
35	20241118	181300	62784995	4450	4450	4450	4450	0
36	20241118	181200	62784995	4450	4450	4450	4450	0
37	20241118	181100	62784995	4450	4450	4450	4450	0
38	20241118	181000	62784995	4450	4450	4450	4450	0
39	20241118	180900	62784995	4450	4450	4450	4450	0
40	20241118	180800	62784995	4450	4450	4450	4450	0
41	20241118	180700	62784995	4450	4450	4450	4450	0
42	20241118	180600	62784995	4450	4450	4450	4450	0
43	20241118	180500	62784995	4450	4450	4450	4450	0
44	20241118	180400	62784995	4450	4450	4450	4450	0
45	20241118	180300	62784995	4450	4450	4450	4450	0
46	20241118	180200	62784995	4450	4450	4450	4450	0
47	20241118	180100	62784995	4450	4450	4450	4450	0
48	20241118	180000	62784995	4450	4450	4450	4450	0
49	20241118	175900	62784995	4450	4450	4450	4450	0
50	20241118	175800	62784995	4450	4450	4450	4450	0
51	20241118	175700	62784995	4450	4450	4450	4450	0
52	20241118	175600	62784995	4450	4450	4450	4450	0
53	20241118	175500	62784995	4450	4450	4450	4450	0
54	20241118	175400	62784995	4450	4450	4450	4450	0
55	20241118	175300	62784995	4450	4450	4450	4450	0
56	20241118	175200	62784995	4450	4450	4450	4450	0
57	20241118	175100	62784995	4450	4450	4450	4450	0
58	20241118	175000	62784995	4450	4450	4450	4450	0
59	20241118	174900	62784995	4450	4450	4450	4450	0
60	20241118	174800	62784995	4450	4450	4450	4450	0
61	20241118	174700	62784995	4450	4450	4450	4450	0
62	20241118	174600	62784995	4450	4450	4450	4450	2077
63	20241118	174500	62784995	4450	4450	4450	4450	0
64	20241118	174400	62784995	4450	4450	4450	4450	0
65	20241118	174300	62784995	4450	4450	4450	4450	0
66	20241118	174200	62784995	4450	4450	4450	4450	0
67	20241118	174100	62784995	4450	4450	4450	4450	0
68	20241118	174000	62784995	4450	4450	4450	4450	0
69	20241118	173900	62784995	4450	4450	4450	4450	0
70	20241118	173800	62784995	4450	4450	4450	4450	0
71	20241118	173700	62784995	4450	4450	4450	4450	0
72	20241118	173600	62784995	4450	4450	4450	4450	0
73	20241118	173500	62784995	4450	4450	4450	4450	0
74	20241118	173400	62784995	4450	4450	4450	4450	0
75	20241118	173300	62784995	4450	4450	4450	4450	0
76	20241118	173200	62784995	4450	4450	4450	4450	0
77	20241118	173100	62784995	4450	4450	4450	4450	0
78	20241118	173000	62784995	4450	4450	4450	4450	0
79	20241118	172900	62784995	4450	4450	4450	4450	0
80	20241118	172800	62784995	4450	4450	4450	4450	0
81	20241118	172700	62784995	4450	4450	4450	4450	0
82	20241118	172600	62784995	4450	4450	4450	4450	0
83	20241118	172500	62784995	4450	4450	4450	4450	0
84	20241118	172400	62784995	4450	4450	4450	4450	0
85	20241118	172300	62784995	4450	4450	4450	4450	0
86	20241118	172200	62784995	4450	4450	4450	4450	0
87	20241118	172100	62784995	4450	4450	4450	4450	0
88	20241118	172000	62784995	4450	4450	4450	4450	0
89	20241118	171900	62784995	4450	4450	4450	4450	0
90	20241118	171800	62784995	4450	4450	4450	4450	0
91	20241118	171700	62784995	4450	4450	4450	4450	0
92	20241118	171600	62784995	4450	4450	4450	4450	2077
93	20241118	171500	62784995	4450	4450	4450	4450	0
94	20241118	171400	62784995	4450	4450	4450	4450	0
95	20241118	171300	62784995	4450	4450	4450	4450	0
96	20241118	171200	62784995	4450	4450	4450	4450	0
97	20241118	171100	62784995	4450	4450	4450	4450	0
98	20241118	171000	62784995	4450	4450	4450	4450	0
99	20241118	170900	62784995	4450	4450	4450	4450	0
100	20241118	170800	62784995	4450	4450	4450	4450	0
101	20241118	170700	62784995	4450	4450	4450	4450	0
102	20241118	170600	62784995	4450	4450	4450	4450	0
103	20241118	170500	62784995	4450	4450	4450	4450	0
104	20241118	170400	62784995	4450	4450	4450	4450	0
105	20241118	170300	62784995	4450	4450	4450	4450	0
106	20241118	170200	62784995	4450	4450	4450	4450	0
107	20241118	170100	62784995	4450	4450	4450	4450	0
108	20241118	170000	62784995	4450	4450	4450	4450	0
109	20241118	165900	62784995	4450	4450	4450	4450	0
110	20241118	165800	62784995	4450	4450	4450	4450	0
111	20241118	165700	62784995	4450	4450	4450	4450	0
112	20241118	165600	62784995	4450	4450	4450	4450	0
113	20241118	165500	62784995	4450	4450	4450	4450	0
114	20241118	165400	62784995	4450	4450	4450	4450	0
115	20241118	165300	62784995	4450	4450	4450	4450	0
116	20241118	165200	62784995	4450	4450	4450	4450	0
117	20241118	165100	62784995	4450	4450	4450	4450	0
118	20241118	165000	62784995	4450	4450	4450	4450	0
119	20241118	164900	62784995	4450	4450	4450	4450	0
120	20241118	164800	62784995	4450	4450	4450	4450	0
121	20241118	164700	62784995	4450	4450	4450	4450	0
122	20241118	164600	62784995	4450	4450	4450	4450	2077
123	20241118	164500	62784995	4450	4450	4450	4450	0
124	20241118	164400	62784995	4450	4450	4450	4450	0
125	20241118	164300	62784995	4450	4450	4450	4450	0
126	20241118	164200	62784995	4450	4450	4450	4450	0
127	20241118	164100	62784995	4450	4450	4450	4450	0
128	20241118	164000	62784995	4450	4450	4450	4450	0
129	20241118	163900	62784995	4450	4450	4450	4450	0
130	20241118	163800	62784995	4450	4450	4450	4450	0
131	20241118	163700	62784995	4450	4450	4450	4450	0
132	20241118	163600	62784995	4450	4450	4450	4450	0
133	20241118	163500	62784995	4450	4450	4450	4450	0
134	20241118	163400	62784995	4450	4450	4450	4450	0
135	20241118	163300	62784995	4450	4450	4450	4450	0
136	20241118	163200	62784995	4450	4450	4450	4450	0
137	20241118	163100	62784995	4450	4450	4450	4450	0
138	20241118	163000	62784995	4450	4450	4450	4450	0
139	20241118	162900	62784995	4450	4450	4450	4450	0
140	20241118	162800	62784995	4450	4450	4450	4450	0
141	20241118	162700	62784995	4450	4450	4450	4450	0
142	20241118	162600	62784995	4450	4450	4450	4450	0
143	20241118	162500	62784995	4450	4450	4450	4450	0
144	20241118	162400	62784995	4450	4450	4450	4450	0
145	20241118	162300	62784995	4450	4450	4450	4450	0
146	20241118	162200	62784995	4450	4450	4450	4450	0
147	20241118	162100	62784995	4450	4450	4450	4450	0
148	20241118	162000	62784995	4450	4450	4450	4450	0
149	20241118	161900	62784995	4450	4450	4450	4450	0
150	20241118	161800	62784995	4450	4450	4450	4450	0
151	20241118	161700	62784995	4450	4450	4450	4450	0
152	20241118	161600	62784995	4450	4450	4450	4450	2077
153	20241118	161500	62784995	4450	4450	4450	4450	0
154	20241118	161400	62784995	4450	4450	4450	4450	0
155	20241118	161300	62784995	4450	4450	4450	4450	0
156	20241118	161200	62784995	4450	4450	4450	4450	0
157	20241118	161100	62784995	4450	4450	4450	4450	0
158	20241118	161000	62784995	4450	4450	4450	4450	0
159	20241118	160900	62784995	4450	4450	4450	4450	0
160	20241118	160800	62784995	4450	4450	4450	4450	0
161	20241118	160700	62784995	4450	4450	4450	4450	0
162	20241118	160600	62784995	4450	4450	4450	4450	0
163	20241118	160500	62784995	4450	4450	4450	4450	0
164	20241118	160400	62784995	4450	4450	4450	4450	0
165	20241118	160300	62784995	4450	4450	4450	4450	0
166	20241118	160200	62784995	4450	4450	4450	4450	0
167	20241118	160100	62784995	4450	4450	4450	4450	0
168	20241118	160000	62784995	4450	4450	4450	4450	0
169	20241118	155900	62784995	4450	4450	4450	4450	0
170	20241118	155800	62784995	4450	4450	4450	4450	0
171	20241118	155700	62784995	4450	4450	4450	4450	0
172	20241118	155600	62784995	4450	4450	4450	4450	0
173	20241118	155500	62784995	4450	4450	4450	4450	0
174	20241118	155400	62784995	4450	4450	4450	4450	0
175	20241118	155300	62784995	4450	4450	4450	4450	0
176	20241118	155200	62784995	4450	4450	4450	4450	0
177	20241118	155100	62784995	4450	4450	4450	4450	0
178	20241118	155000	62784995	4450	4450	4450	4450	0
179	20241118	154900	62784995	4450	4450	4450	4450	0
180	20241118	154800	62784995	4450	4450	4450	4450	0
181	20241118	154700	62784995	4450	4450	4450	4450	0
182	20241118	154600	62784995	4450	4450	4450	4450	2077
183	20241118	154500	62784995	4450	4450	4450	4450	0
184	20241118	154400	62784995	4450	4450	4450	4450	0
185	20241118	154300	62784995	4450	4450	4450	4450	0
186	20241118	154200	62784995	4450	4450	4450	4450	0
187	20241118	154100	62784995	4450	4450	4450	4450	0
188	20241118	154000	62784995	4450	4450	4450	4450	0
189	20241118	153900	62784995	4450	4450	4450	4450	0
190	20241118	153800	62784995	4450	4450	4450	4450	0
191	20241118	153700	62784995	4450	4450	4450	4450	0
192	20241118	153600	62784995	4450	4450	4450	4450	0
193	20241118	153500	62784995	4450	4450	4450	4450	0
194	20241118	153400	62784995	4450	4450	4450	4450	0
195	20241118	153300	62784995	4450	4450	4450	4450	0
196	20241118	153200	62784995	4450	4450	4450	4450	0
197	20241118	153100	62784995	4450	4450	4450	4450	0
198	20241118	153000	62784995	4450	4450	4450	4450	2077
199	20241118	152900	53542345	4365	4365	4365	4365	0
200	20241118	152800	53542345	4365	4365	4365	4365	0
201	20241118	152700	53542345	4365	4365	4365	4365	0
202	20241118	152600	53542345	4365	4365	4365	4365	0
203	20241118	152500	53542345	4365	4365	4365	4365	0
204	20241118	152400	53542345	4365	4365	4365	4365	0
205	20241118	152300	53542345	4365	4365	4365	4365	0
206	20241118	152200	53542345	4365	4365	4365	4365	0
207	20241118	152100	53542345	4365	4365	4365	4365	0
208	20241118	152000	53542345	4365	4365	4365	4365	0
209	20241118	151900	53542345	4365	4390	4390	4365	126
210	20241118	151800	52991145	4400	4400	4400	4400	22
211	20241118	151700	52894345	4405	4405	4405	4405	1
212	20241118	151600	52889940	4415	4415	4415	4415	0
213	20241118	151500	52889940	4415	4415	4415	4415	0
214	20241118	151400	52889940	4415	4415	4415	4415	0
215	20241118	151300	52889940	4415	4415	4415	4415	0
216	20241118	151200	52889940	4415	4415	4415	4415	1
217	20241118	151100	52885525	4415	4415	4415	4415	0
218	20241118	151000	52885525	4415	4415	4415	4415	0
219	20241118	150900	52885525	4415	4415	4415	4415	0
220	20241118	150800	52885525	4415	4415	4415	4415	0
221	20241118	150700	52885525	4415	4415	4415	4415	0
222	20241118	150600	52885525	4415	4415	4415	4415	1
223	20241118	150500	52881110	4420	4420	4420	4420	0
224	20241118	150400	52881110	4420	4420	4420	4420	0
225	20241118	150300	52881110	4420	4420	4420	4420	0
226	20241118	150200	52881110	4420	4415	4420	4415	21
227	20241118	150100	52788340	4415	4415	4415	4415	0
228	20241118	150000	52788340	4415	4415	4415	4415	0
229	20241118	145900	52788340	4415	4415	4415	4415	0
230	20241118	145800	52788340	4415	4415	4415	4415	0
231	20241118	145700	52788340	4415	4415	4415	4415	0
232	20241118	145600	52788340	4415	4415	4415	4415	0
233	20241118	145500	52788340	4415	4415	4415	4415	0
234	20241118	145400	52788340	4415	4415	4415	4415	0
235	20241118	145300	52788340	4415	4415	4415	4415	0
236	20241118	145200	52788340	4415	4415	4415	4415	0
237	20241118	145100	52788340	4415	4415	4415	4415	0
238	20241118	145000	52788340	4415	4415	4415	4415	0
239	20241118	144900	52788340	4415	4415	4415	4415	0
240	20241118	144800	52788340	4415	4415	4415	4415	0
241	20241118	144700	52788340	4415	4415	4415	4415	0
242	20241118	144600	52788340	4415	4415	4415	4415	0
243	20241118	144500	52788340	4415	4415	4415	4415	0
244	20241118	144400	52788340	4415	4415	4415	4415	0
245	20241118	144300	52788340	4415	4415	4415	4415	0
246	20241118	144200	52788340	4415	4415	4415	4415	0
247	20241118	144100	52788340	4415	4415	4415	4415	0
248	20241118	144000	52788340	4415	4415	4415	4415	0
249	20241118	143900	52788340	4415	4415	4415	4415	0
250	20241118	143800	52788340	4415	4415	4415	4415	0
251	20241118	143700	52788340	4415	4415	4415	4415	0
252	20241118	143600	52788340	4415	4415	4415	4415	0
253	20241118	143500	52788340	4415	4415	4415	4415	0
254	20241118	143400	52788340	4415	4415	4415	4415	0
255	20241118	143300	52788340	4415	4415	4415	4415	1
256	20241118	143200	52783925	4415	4415	4415	4415	0
257	20241118	143100	52783925	4415	4415	4415	4415	0
258	20241118	143000	52783925	4415	4415	4415	4415	0
259	20241118	142900	52783925	4415	4415	4415	4415	199
260	20241118	142800	51905340	4415	4415	4415	4415	0
261	20241118	142700	51905340	4415	4415	4415	4415	0
262	20241118	142600	51905340	4415	4415	4415	4415	0
263	20241118	142500	51905340	4415	4415	4415	4415	0
264	20241118	142400	51905340	4415	4415	4415	4415	0
265	20241118	142300	51905340	4415	4415	4415	4415	0
266	20241118	142200	51905340	4415	4415	4415	4415	20
267	20241118	142100	51817040	4440	4440	4440	4440	0
268	20241118	142000	51817040	4440	4440	4440	4440	0
269	20241118	141900	51817040	4440	4440	4440	4440	0
270	20241118	141800	51817040	4440	4440	4440	4440	0
271	20241118	141700	51817040	4440	4440	4440	4440	0
272	20241118	141600	51817040	4440	4440	4440	4440	0
273	20241118	141500	51817040	4440	4440	4440	4440	0
274	20241118	141400	51817040	4440	4440	4440	4440	0
275	20241118	141300	51817040	4440	4440	4440	4440	0
276	20241118	141200	51817040	4440	4420	4440	4385	691
277	20241118	141100	48780845	4430	4430	4430	4430	0
278	20241118	141000	48780845	4430	4430	4430	4430	0
279	20241118	140900	48780845	4430	4430	4430	4430	82
280	20241118	140800	48417585	4440	4440	4440	4440	2
281	20241118	140700	48408705	4445	4445	4445	4445	0
282	20241118	140600	48408705	4445	4445	4445	4445	0
283	20241118	140500	48408705	4445	4445	4445	4445	0
284	20241118	140400	48408705	4445	4445	4445	4445	1
285	20241118	140300	48404260	4430	4430	4430	4430	400
286	20241118	140200	46632260	4445	4450	4450	4445	435
287	20241118	140100	44698250	4450	4450	4450	4450	5
288	20241118	140000	44676000	4445	4445	4445	4445	0
289	20241118	135900	44676000	4445	4445	4445	4445	0
290	20241118	135800	44676000	4445	4445	4445	4445	0
291	20241118	135700	44676000	4445	4445	4445	4445	0
292	20241118	135600	44676000	4445	4445	4445	4445	0
293	20241118	135500	44676000	4445	4445	4445	4445	0
294	20241118	135400	44676000	4445	4445	4445	4445	0
295	20241118	135300	44676000	4445	4445	4445	4445	0
296	20241118	135200	44676000	4445	4445	4445	4445	0
297	20241118	135100	44676000	4445	4445	4445	4445	103
298	20241118	135000	44218165	4445	4430	4445	4430	44
299	20241118	134900	44023230	4430	4430	4430	4430	0
300	20241118	134800	44023230	4430	4430	4430	4430	0
301	20241118	134700	44023230	4430	4430	4430	4430	260
302	20241118	134600	42871430	4445	4445	4445	4445	230
303	20241118	134500	41849080	4445	4445	4445	4445	0
304	20241118	134400	41849080	4445	4445	4445	4445	0
305	20241118	134300	41849080	4445	4445	4445	4445	0
306	20241118	134200	41849080	4445	4445	4445	4445	0
307	20241118	134100	41849080	4445	4445	4445	4445	0
308	20241118	134000	41849080	4445	4445	4445	4445	0
309	20241118	133900	41849080	4445	4445	4445	4445	0
310	20241118	133800	41849080	4445	4445	4445	4445	0
311	20241118	133700	41849080	4445	4445	4445	4445	0
312	20241118	133600	41849080	4445	4445	4445	4445	1
313	20241118	133500	41844635	4430	4430	4430	4430	0
314	20241118	133400	41844635	4430	4430	4430	4430	0
315	20241118	133300	41844635	4430	4430	4430	4430	0
316	20241118	133200	41844635	4430	4430	4430	4430	0
317	20241118	133100	41844635	4430	4430	4430	4430	0
318	20241118	133000	41844635	4430	4430	4430	4430	0
319	20241118	132900	41844635	4430	4430	4430	4430	0
320	20241118	132800	41844635	4430	4430	4430	4430	0
321	20241118	132700	41844635	4430	4430	4430	4430	0
322	20241118	132600	41844635	4430	4430	4430	4430	0
323	20241118	132500	41844635	4430	4440	4440	4430	87
324	20241118	132400	41459195	4445	4445	4445	4445	2
325	20241118	132300	41450305	4430	4430	4430	4430	0
326	20241118	132200	41450305	4430	4430	4430	4430	0
327	20241118	132100	41450305	4430	4430	4430	4430	0
328	20241118	132000	41450305	4430	4430	4430	4430	0
329	20241118	131900	41450305	4430	4430	4430	4430	0
330	20241118	131800	41450305	4430	4430	4430	4430	0
331	20241118	131700	41450305	4430	4430	4430	4430	0
332	20241118	131600	41450305	4430	4430	4430	4430	0
333	20241118	131500	41450305	4430	4430	4430	4430	0
334	20241118	131400	41450305	4430	4430	4430	4430	0
335	20241118	131300	41450305	4430	4430	4430	4430	0
336	20241118	131200	41450305	4430	4430	4430	4430	0
337	20241118	131100	41450305	4430	4430	4430	4430	0
338	20241118	131000	41450305	4430	4430	4430	4430	0
339	20241118	130900	41450305	4430	4430	4430	4430	0
340	20241118	130800	41450305	4430	4430	4430	4430	0
341	20241118	130700	41450305	4430	4430	4430	4430	0
342	20241118	130600	41450305	4430	4430	4430	4430	1
343	20241118	130500	41445875	4445	4445	4445	4445	0
344	20241118	130400	41445875	4445	4445	4445	4445	5
345	20241118	130300	41423650	4450	4450	4450	4450	10
346	20241118	130200	41379150	4450	4450	4450	4450	0
347	20241118	130100	41379150	4450	4450	4450	4450	0
348	20241118	130000	41379150	4450	4450	4450	4450	0
349	20241118	125900	41379150	4450	4450	4450	4450	0
350	20241118	125800	41379150	4450	4450	4450	4450	0
351	20241118	125700	41379150	4450	4450	4450	4450	2
352	20241118	125600	41370250	4450	4450	4450	4450	0
353	20241118	125500	41370250	4450	4420	4450	4420	3
354	20241118	125400	41356960	4450	4450	4450	4450	0
355	20241118	125300	41356960	4450	4450	4450	4450	0
356	20241118	125200	41356960	4450	4450	4450	4450	0
357	20241118	125100	41356960	4450	4450	4450	4450	0
358	20241118	125000	41356960	4450	4450	4450	4450	0
359	20241118	124900	41356960	4450	4450	4450	4450	0
360	20241118	124800	41356960	4450	4450	4450	4450	0
361	20241118	124700	41356960	4450	4450	4450	4450	0
362	20241118	124600	41356960	4450	4450	4450	4450	0
363	20241118	124500	41356960	4450	4450	4450	4450	0
364	20241118	124400	41356960	4450	4450	4450	4450	0
365	20241118	124300	41356960	4450	4450	4450	4450	0
366	20241118	124200	41356960	4450	4450	4450	4450	0
367	20241118	124100	41356960	4450	4450	4450	4450	0
368	20241118	124000	41356960	4450	4450	4450	4450	0
369	20241118	123900	41356960	4450	4450	4450	4450	0
370	20241118	123800	41356960	4450	4450	4450	4450	0
371	20241118	123700	41356960	4450	4450	4450	4450	0
372	20241118	123600	41356960	4450	4450	4450	4450	0
373	20241118	123500	41356960	4450	4450	4450	4450	0
374	20241118	123400	41356960	4450	4450	4450	4450	0
375	20241118	123300	41356960	4450	4450	4450	4450	0
376	20241118	123200	41356960	4450	4450	4450	4450	0
377	20241118	123100	41356960	4450	4450	4450	4450	0
378	20241118	123000	41356960	4450	4450	4450	4450	0
379	20241118	122900	41356960	4450	4450	4450	4450	0
380	20241118	122800	41356960	4450	4450	4450	4450	0
381	20241118	122700	41356960	4450	4450	4450	4450	0
382	20241118	122600	41356960	4450	4450	4450	4450	0
383	20241118	122500	41356960	4450	4450	4450	4450	0
384	20241118	122400	41356960	4450	4450	4450	4450	0
385	20241118	122300	41356960	4450	4450	4450	4450	0
386	20241118	122200	41356960	4450	4450	4450	4450	0
387	20241118	122100	41356960	4450	4450	4450	4450	0
388	20241118	122000	41356960	4450	4450	4450	4450	0
389	20241118	121900	41356960	4450	4450	4450	4450	0
390	20241118	121800	41356960	4450	4450	4450	4450	0
391	20241118	121700	41356960	4450	4450	4450	4450	0
392	20241118	121600	41356960	4450	4450	4450	4450	0
393	20241118	121500	41356960	4450	4450	4450	4450	0
394	20241118	121400	41356960	4450	4450	4450	4450	4
395	20241118	121300	41339160	4455	4455	4455	4455	0
396	20241118	121200	41339160	4455	4455	4455	4455	0
397	20241118	121100	41339160	4455	4455	4455	4455	0
398	20241118	121000	41339160	4455	4455	4455	4455	0
399	20241118	120900	41339160	4455	4455	4455	4455	0
400	20241118	120800	41339160	4455	4455	4455	4455	0
401	20241118	120700	41339160	4455	4455	4455	4455	0
402	20241118	120600	41339160	4455	4455	4455	4455	0
403	20241118	120500	41339160	4455	4455	4455	4455	0
404	20241118	120400	41339160	4455	4455	4455	4455	0
405	20241118	120300	41339160	4455	4455	4455	4455	0
406	20241118	120200	41339160	4455	4455	4455	4455	0
407	20241118	120100	41339160	4455	4455	4455	4455	0
408	20241118	120000	41339160	4455	4455	4455	4455	0
409	20241118	115900	41339160	4455	4455	4455	4455	0
410	20241118	115800	41339160	4455	4455	4455	4455	0
411	20241118	115700	41339160	4455	4455	4455	4455	0
412	20241118	115600	41339160	4455	4455	4455	4455	0
413	20241118	115500	41339160	4455	4455	4455	4455	0
414	20241118	115400	41339160	4455	4455	4455	4455	0
415	20241118	115300	41339160	4455	4455	4455	4455	0
416	20241118	115200	41339160	4455	4455	4455	4455	0
417	20241118	115100	41339160	4455	4455	4455	4455	0
418	20241118	115000	41339160	4455	4455	4455	4455	0
419	20241118	114900	41339160	4455	4455	4455	4455	0
420	20241118	114800	41339160	4455	4455	4455	4455	0
421	20241118	114700	41339160	4455	4455	4455	4455	0
422	20241118	114600	41339160	4455	4455	4455	4455	0
423	20241118	114500	41339160	4455	4455	4455	4455	0
424	20241118	114400	41339160	4455	4455	4455	4455	0
425	20241118	114300	41339160	4455	4455	4455	4455	0
426	20241118	114200	41339160	4455	4455	4455	4455	0
427	20241118	114100	41339160	4455	4455	4455	4455	1
428	20241118	114000	41334705	4400	4400	4400	4400	0
429	20241118	113900	41334705	4400	4400	4400	4400	0
430	20241118	113800	41334705	4400	4400	4400	4400	0
431	20241118	113700	41334705	4400	4400	4400	4400	0
432	20241118	113600	41334705	4400	4450	4450	4400	256
433	20241118	113500	40204640	4455	4455	4455	4455	0
434	20241118	113400	40204640	4455	4455	4455	4455	0
435	20241118	113300	40204640	4455	4455	4455	4455	0
436	20241118	113200	40204640	4455	4455	4455	4455	0
437	20241118	113100	40204640	4455	4455	4455	4455	0
438	20241118	113000	40204640	4455	4455	4455	4455	0
439	20241118	112900	40204640	4455	4455	4455	4455	0
440	20241118	112800	40204640	4455	4455	4455	4455	0
441	20241118	112700	40204640	4455	4455	4455	4455	0
442	20241118	112600	40204640	4455	4455	4455	4455	5
443	20241118	112500	40182365	4455	4455	4455	4455	0
444	20241118	112400	40182365	4455	4455	4455	4455	0
445	20241118	112300	40182365	4455	4455	4455	4455	0
446	20241118	112200	40182365	4455	4455	4455	4455	1
447	20241118	112100	40177910	4460	4460	4460	4460	0
448	20241118	112000	40177910	4460	4460	4460	4460	0
449	20241118	111900	40177910	4460	4460	4460	4460	1
450	20241118	111800	40173450	4460	4460	4460	4460	6
451	20241118	111700	40146690	4460	4460	4460	4460	0
452	20241118	111600	40146690	4460	4460	4460	4460	0
453	20241118	111500	40146690	4460	4455	4460	4455	7
454	20241118	111400	40115490	4455	4455	4455	4455	0
455	20241118	111300	40115490	4455	4455	4455	4455	0
456	20241118	111200	40115490	4455	4455	4455	4455	49
457	20241118	111100	39897195	4455	4455	4455	4455	0
458	20241118	111000	39897195	4455	4455	4455	4455	0
459	20241118	110900	39897195	4455	4455	4455	4455	5
460	20241118	110800	39874920	4455	4455	4455	4455	0
461	20241118	110700	39874920	4455	4455	4455	4455	0
462	20241118	110600	39874920	4455	4455	4455	4455	0
463	20241118	110500	39874920	4455	4455	4455	4455	0
464	20241118	110400	39874920	4455	4455	4455	4455	0
465	20241118	110300	39874920	4455	4455	4455	4455	0
466	20241118	110200	39874920	4455	4460	4460	4455	200
467	20241118	110100	38983715	4465	4465	4465	4465	0
468	20241118	110000	38983715	4465	4465	4465	4465	0
469	20241118	105900	38983715	4465	4465	4465	4465	0
470	20241118	105800	38983715	4465	4465	4465	4465	0
471	20241118	105700	38983715	4465	4460	4465	4460	8
472	20241118	105600	38948015	4465	4465	4465	4465	40
473	20241118	105500	38769415	4465	4465	4465	4465	0
474	20241118	105400	38769415	4465	4465	4465	4465	0
475	20241118	105300	38769415	4465	4465	4465	4465	0
476	20241118	105200	38769415	4465	4465	4465	4465	0
477	20241118	105100	38769415	4465	4465	4465	4465	0
478	20241118	105000	38769415	4465	4465	4465	4465	0
479	20241118	104900	38769415	4465	4465	4465	4465	0
480	20241118	104800	38769415	4465	4465	4465	4465	0
481	20241118	104700	38769415	4465	4465	4465	4465	0
482	20241118	104600	38769415	4465	4465	4465	4465	0
483	20241118	104500	38769415	4465	4465	4465	4465	0
484	20241118	104400	38769415	4465	4465	4465	4465	0
485	20241118	104300	38769415	4465	4455	4465	4455	2
486	20241118	104200	38760495	4470	4470	4470	4470	0
487	20241118	104100	38760495	4470	4470	4470	4470	0
488	20241118	104000	38760495	4470	4470	4470	4470	0
489	20241118	103900	38760495	4470	4470	4470	4470	0
490	20241118	103800	38760495	4470	4470	4470	4470	0
491	20241118	103700	38760495	4470	4470	4470	4470	0
492	20241118	103600	38760495	4470	4470	4470	4470	0
493	20241118	103500	38760495	4470	4470	4470	4470	10
494	20241118	103400	38715795	4470	4470	4470	4470	21
495	20241118	103300	38621925	4445	4460	4460	4445	70
496	20241118	103200	38310005	4470	4470	4470	4470	0
497	20241118	103100	38310005	4470	4480	4480	4470	16
498	20241118	103000	38238475	4480	4480	4480	4480	2
499	20241118	102900	38229515	4490	4490	4490	4490	36
500	20241118	102800	38067875	4505	4500	4505	4500	58
501	20241118	102700	37806685	4505	4505	4505	4450	201
502	20241118	102600	36911960	4510	4515	4515	4445	114
503	20241118	102500	36401925	4515	4450	4515	4450	29
504	20241118	102400	36271145	4515	4450	4515	4445	260
505	20241118	102300	35111480	4520	4430	4525	4430	2650
506	20241118	102200	23214560	4425	4425	4425	4425	0
507	20241118	102100	23214560	4425	4425	4425	4425	18
508	20241118	102000	23134910	4430	4430	4430	4430	10
509	20241118	101900	23090610	4425	4425	4425	4425	4
510	20241118	101800	23072910	4430	4430	4430	4430	0
511	20241118	101700	23072910	4430	4430	4430	4430	0
512	20241118	101600	23072910	4430	4430	4430	4430	0
513	20241118	101500	23072910	4430	4430	4430	4430	0
514	20241118	101400	23072910	4430	4430	4430	4430	21
515	20241118	101300	22979880	4425	4425	4425	4425	20
516	20241118	101200	22891380	4425	4425	4425	4425	0
517	20241118	101100	22891380	4425	4425	4425	4425	0
518	20241118	101000	22891380	4425	4425	4425	4425	0
519	20241118	100900	22891380	4425	4425	4425	4425	0
520	20241118	100800	22891380	4425	4425	4425	4425	0
521	20241118	100700	22891380	4425	4425	4425	4425	2
522	20241118	100600	22882530	4425	4425	4425	4425	0
523	20241118	100500	22882530	4425	4425	4425	4425	0
524	20241118	100400	22882530	4425	4425	4425	4425	25
525	20241118	100300	22771905	4405	4405	4405	4405	0
526	20241118	100200	22771905	4405	4410	4410	4405	2
527	20241118	100100	22763090	4425	4425	4425	4425	0
528	20241118	100000	22763090	4425	4425	4425	4425	0
529	20241118	095900	22763090	4425	4425	4425	4425	1
530	20241118	095800	22758665	4410	4410	4410	4410	26
531	20241118	095700	22644005	4430	4425	4430	4425	253
532	20241118	095600	21523470	4425	4430	4430	4425	31
533	20241118	095500	21386155	4430	4430	4430	4430	81
534	20241118	095400	21027325	4430	4430	4430	4430	0
535	20241118	095300	21027325	4430	4430	4430	4430	0
536	20241118	095200	21027325	4430	4435	4435	4400	5
537	20241118	095100	21005230	4435	4420	4435	4420	448
538	20241118	095000	19019500	4435	4380	4435	4380	1743
539	20241118	094900	11347945	4365	4365	4365	4365	10
540	20241118	094800	11304295	4365	4365	4365	4365	0
541	20241118	094700	11304295	4365	4365	4365	4365	1
542	20241118	094600	11299930	4365	4365	4365	4365	0
543	20241118	094500	11299930	4365	4365	4365	4365	0
544	20241118	094400	11299930	4365	4365	4365	4365	0
545	20241118	094300	11299930	4365	4365	4365	4365	0
546	20241118	094200	11299930	4365	4365	4365	4365	0
547	20241118	094100	11299930	4365	4365	4365	4365	0
548	20241118	094000	11299930	4365	4365	4365	4365	16
549	20241118	093900	11230090	4365	4360	4365	4360	80
550	20241118	093800	10880925	4355	4355	4355	4355	0
551	20241118	093700	10880925	4355	4355	4355	4355	0
552	20241118	093600	10880925	4355	4355	4355	4355	110
553	20241118	093500	10401875	4360	4360	4360	4360	0
554	20241118	093400	10401875	4360	4360	4360	4360	4
555	20241118	093300	10384435	4365	4365	4365	4365	0
556	20241118	093200	10384435	4365	4365	4365	4365	0
557	20241118	093100	10384435	4365	4365	4365	4365	0
558	20241118	093000	10384435	4365	4365	4365	4365	0
559	20241118	092900	10384435	4365	4365	4365	4365	0
560	20241118	092800	10384435	4365	4365	4365	4365	0
561	20241118	092700	10384435	4365	4365	4365	4365	0
562	20241118	092600	10384435	4365	4365	4365	4365	0
563	20241118	092500	10384435	4365	4365	4365	4365	0
564	20241118	092400	10384435	4365	4340	4365	4340	4
565	20241118	092300	10367025	4360	4360	4360	4335	602
566	20241118	092200	7751365	4360	4360	4360	4360	0
567	20241118	092100	7751365	4360	4360	4360	4360	0
568	20241118	092000	7751365	4360	4355	4360	4355	1029
569	20241118	091900	3265620	4355	4345	4355	4345	256
570	20241118	091800	2152785	4345	4345	4345	4345	35
571	20241118	091700	2000710	4335	4335	4335	4335	0
572	20241118	091600	2000710	4335	4335	4335	4335	0
573	20241118	091500	2000710	4335	4335	4335	4335	23
574	20241118	091400	1901005	4335	4335	4335	4335	16
575	20241118	091300	1831645	4335	4335	4335	4300	48
576	20241118	091200	1623635	4350	4350	4350	4350	0
577	20241118	091100	1623635	4350	4300	4350	4300	26
578	20241118	091000	1511785	4300	4300	4300	4300	192
579	20241118	090900	686185	4300	4300	4300	4300	21
580	20241118	090800	595885	4280	4280	4280	4280	15
581	20241118	090700	531685	4300	4300	4300	4300	2
582	20241118	090600	523085	4280	4300	4300	4280	4
583	20241118	090500	505925	4295	4295	4295	4295	0
584	20241118	090400	505925	4295	4295	4295	4295	0
585	20241118	090300	505925	4295	4285	4295	4285	60
586	20241118	090200	248285	4280	4280	4280	4280	0
587	20241118	090100	248285	4280	4280	4285	4280	38
588	20241118	090000	85600	4280	4280	4280	4280	20