KissMeData/004650/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184200	54940020	9150	9150	9150	9150	120
3	20241118	184100	54940020	9150	9150	9150	9150	0
4	20241118	184000	54940020	9150	9150	9150	9150	0
5	20241118	183900	54940020	9150	9150	9150	9150	0
6	20241118	183800	54940020	9150	9150	9150	9150	0
7	20241118	183700	54940020	9150	9150	9150	9150	0
8	20241118	183600	54940020	9150	9150	9150	9150	0
9	20241118	183500	54940020	9150	9150	9150	9150	0
10	20241118	183400	54940020	9150	9150	9150	9150	0
11	20241118	183300	54940020	9150	9150	9150	9150	0
12	20241118	183200	54940020	9150	9150	9150	9150	0
13	20241118	183100	54940020	9150	9150	9150	9150	0
14	20241118	183000	54940020	9150	9150	9150	9150	0
15	20241118	182900	54940020	9150	9150	9150	9150	0
16	20241118	182800	54940020	9150	9150	9150	9150	0
17	20241118	182700	54940020	9150	9150	9150	9150	0
18	20241118	182600	54940020	9150	9150	9150	9150	0
19	20241118	182500	54940020	9150	9150	9150	9150	0
20	20241118	182400	54940020	9150	9150	9150	9150	0
21	20241118	182300	54940020	9150	9150	9150	9150	0
22	20241118	182200	54940020	9150	9150	9150	9150	0
23	20241118	182100	54940020	9150	9150	9150	9150	0
24	20241118	182000	54940020	9150	9150	9150	9150	0
25	20241118	181900	54940020	9150	9150	9150	9150	0
26	20241118	181800	54940020	9150	9150	9150	9150	0
27	20241118	181700	54940020	9150	9150	9150	9150	0
28	20241118	181600	54940020	9150	9150	9150	9150	0
29	20241118	181500	54940020	9150	9150	9150	9150	0
30	20241118	181400	54940020	9150	9150	9150	9150	0
31	20241118	181300	54940020	9150	9150	9150	9150	0
32	20241118	181200	54940020	9150	9150	9150	9150	120
33	20241118	181100	54940020	9150	9150	9150	9150	0
34	20241118	181000	54940020	9150	9150	9150	9150	0
35	20241118	180900	54940020	9150	9150	9150	9150	0
36	20241118	180800	54940020	9150	9150	9150	9150	0
37	20241118	180700	54940020	9150	9150	9150	9150	0
38	20241118	180600	54940020	9150	9150	9150	9150	0
39	20241118	180500	54940020	9150	9150	9150	9150	0
40	20241118	180400	54940020	9150	9150	9150	9150	0
41	20241118	180300	54940020	9150	9150	9150	9150	0
42	20241118	180200	54940020	9150	9150	9150	9150	0
43	20241118	180100	54940020	9150	9150	9150	9150	0
44	20241118	180000	54940020	9150	9150	9150	9150	0
45	20241118	175900	54940020	9150	9150	9150	9150	0
46	20241118	175800	54940020	9150	9150	9150	9150	0
47	20241118	175700	54940020	9150	9150	9150	9150	0
48	20241118	175600	54940020	9150	9150	9150	9150	0
49	20241118	175500	54940020	9150	9150	9150	9150	0
50	20241118	175400	54940020	9150	9150	9150	9150	0
51	20241118	175300	54940020	9150	9150	9150	9150	0
52	20241118	175200	54940020	9150	9150	9150	9150	0
53	20241118	175100	54940020	9150	9150	9150	9150	0
54	20241118	175000	54940020	9150	9150	9150	9150	0
55	20241118	174900	54940020	9150	9150	9150	9150	0
56	20241118	174800	54940020	9150	9150	9150	9150	0
57	20241118	174700	54940020	9150	9150	9150	9150	0
58	20241118	174600	54940020	9150	9150	9150	9150	0
59	20241118	174500	54940020	9150	9150	9150	9150	0
60	20241118	174400	54940020	9150	9150	9150	9150	0
61	20241118	174300	54940020	9150	9150	9150	9150	0
62	20241118	174200	54940020	9150	9150	9150	9150	120
63	20241118	174100	54940020	9150	9150	9150	9150	0
64	20241118	174000	54940020	9150	9150	9150	9150	0
65	20241118	173900	54940020	9150	9150	9150	9150	0
66	20241118	173800	54940020	9150	9150	9150	9150	0
67	20241118	173700	54940020	9150	9150	9150	9150	0
68	20241118	173600	54940020	9150	9150	9150	9150	0
69	20241118	173500	54940020	9150	9150	9150	9150	0
70	20241118	173400	54940020	9150	9150	9150	9150	0
71	20241118	173300	54940020	9150	9150	9150	9150	0
72	20241118	173200	54940020	9150	9150	9150	9150	0
73	20241118	173100	54940020	9150	9150	9150	9150	0
74	20241118	173000	54940020	9150	9150	9150	9150	0
75	20241118	172900	54940020	9150	9150	9150	9150	0
76	20241118	172800	54940020	9150	9150	9150	9150	0
77	20241118	172700	54940020	9150	9150	9150	9150	0
78	20241118	172600	54940020	9150	9150	9150	9150	0
79	20241118	172500	54940020	9150	9150	9150	9150	0
80	20241118	172400	54940020	9150	9150	9150	9150	0
81	20241118	172300	54940020	9150	9150	9150	9150	0
82	20241118	172200	54940020	9150	9150	9150	9150	0
83	20241118	172100	54940020	9150	9150	9150	9150	0
84	20241118	172000	54940020	9150	9150	9150	9150	0
85	20241118	171900	54940020	9150	9150	9150	9150	0
86	20241118	171800	54940020	9150	9150	9150	9150	0
87	20241118	171700	54940020	9150	9150	9150	9150	0
88	20241118	171600	54940020	9150	9150	9150	9150	0
89	20241118	171500	54940020	9150	9150	9150	9150	0
90	20241118	171400	54940020	9150	9150	9150	9150	0
91	20241118	171300	54940020	9150	9150	9150	9150	0
92	20241118	171200	54940020	9150	9150	9150	9150	120
93	20241118	171100	54940020	9150	9150	9150	9150	0
94	20241118	171000	54940020	9150	9150	9150	9150	0
95	20241118	170900	54940020	9150	9150	9150	9150	0
96	20241118	170800	54940020	9150	9150	9150	9150	0
97	20241118	170700	54940020	9150	9150	9150	9150	0
98	20241118	170600	54940020	9150	9150	9150	9150	0
99	20241118	170500	54940020	9150	9150	9150	9150	0
100	20241118	170400	54940020	9150	9150	9150	9150	0
101	20241118	170300	54940020	9150	9150	9150	9150	0
102	20241118	170200	54940020	9150	9150	9150	9150	0
103	20241118	170100	54940020	9150	9150	9150	9150	0
104	20241118	170000	54940020	9150	9150	9150	9150	0
105	20241118	165900	54940020	9150	9150	9150	9150	0
106	20241118	165800	54940020	9150	9150	9150	9150	0
107	20241118	165700	54940020	9150	9150	9150	9150	0
108	20241118	165600	54940020	9150	9150	9150	9150	0
109	20241118	165500	54940020	9150	9150	9150	9150	0
110	20241118	165400	54940020	9150	9150	9150	9150	0
111	20241118	165300	54940020	9150	9150	9150	9150	0
112	20241118	165200	54940020	9150	9150	9150	9150	0
113	20241118	165100	54940020	9150	9150	9150	9150	0
114	20241118	165000	54940020	9150	9150	9150	9150	0
115	20241118	164900	54940020	9150	9150	9150	9150	0
116	20241118	164800	54940020	9150	9150	9150	9150	0
117	20241118	164700	54940020	9150	9150	9150	9150	0
118	20241118	164600	54940020	9150	9150	9150	9150	0
119	20241118	164500	54940020	9150	9150	9150	9150	0
120	20241118	164400	54940020	9150	9150	9150	9150	0
121	20241118	164300	54940020	9150	9150	9150	9150	0
122	20241118	164200	54940020	9150	9150	9150	9150	120
123	20241118	164100	54940020	9150	9150	9150	9150	0
124	20241118	164000	54940020	9150	9150	9150	9150	0
125	20241118	163900	54940020	9150	9150	9150	9150	0
126	20241118	163800	54940020	9150	9150	9150	9150	0
127	20241118	163700	54940020	9150	9150	9150	9150	0
128	20241118	163600	54940020	9150	9150	9150	9150	0
129	20241118	163500	54940020	9150	9150	9150	9150	0
130	20241118	163400	54940020	9150	9150	9150	9150	0
131	20241118	163300	54940020	9150	9150	9150	9150	0
132	20241118	163200	54940020	9150	9150	9150	9150	0
133	20241118	163100	54940020	9150	9150	9150	9150	0
134	20241118	163000	54940020	9150	9150	9150	9150	0
135	20241118	162900	54940020	9150	9150	9150	9150	0
136	20241118	162800	54940020	9150	9150	9150	9150	0
137	20241118	162700	54940020	9150	9150	9150	9150	0
138	20241118	162600	54940020	9150	9150	9150	9150	0
139	20241118	162500	54940020	9150	9150	9150	9150	0
140	20241118	162400	54940020	9150	9150	9150	9150	0
141	20241118	162300	54940020	9150	9150	9150	9150	0
142	20241118	162200	54940020	9150	9150	9150	9150	0
143	20241118	162100	54940020	9150	9150	9150	9150	0
144	20241118	162000	54940020	9150	9150	9150	9150	0
145	20241118	161900	54940020	9150	9150	9150	9150	0
146	20241118	161800	54940020	9150	9150	9150	9150	0
147	20241118	161700	54940020	9150	9150	9150	9150	0
148	20241118	161600	54940020	9150	9150	9150	9150	0
149	20241118	161500	54940020	9150	9150	9150	9150	0
150	20241118	161400	54940020	9150	9150	9150	9150	0
151	20241118	161300	54940020	9150	9150	9150	9150	0
152	20241118	161200	54940020	9150	9150	9150	9150	120
153	20241118	161100	54940020	9150	9150	9150	9150	0
154	20241118	161000	54940020	9150	9150	9150	9150	0
155	20241118	160900	54940020	9150	9150	9150	9150	0
156	20241118	160800	54940020	9150	9150	9150	9150	0
157	20241118	160700	54940020	9150	9150	9150	9150	0
158	20241118	160600	54940020	9150	9150	9150	9150	0
159	20241118	160500	54940020	9150	9150	9150	9150	0
160	20241118	160400	54940020	9150	9150	9150	9150	0
161	20241118	160300	54940020	9150	9150	9150	9150	0
162	20241118	160200	54940020	9150	9150	9150	9150	0
163	20241118	160100	54940020	9150	9150	9150	9150	0
164	20241118	160000	54940020	9150	9150	9150	9150	0
165	20241118	155900	54940020	9150	9150	9150	9150	0
166	20241118	155800	54940020	9150	9150	9150	9150	0
167	20241118	155700	54940020	9150	9150	9150	9150	0
168	20241118	155600	54940020	9150	9150	9150	9150	0
169	20241118	155500	54940020	9150	9150	9150	9150	0
170	20241118	155400	54940020	9150	9150	9150	9150	0
171	20241118	155300	54940020	9150	9150	9150	9150	0
172	20241118	155200	54940020	9150	9150	9150	9150	0
173	20241118	155100	54940020	9150	9150	9150	9150	0
174	20241118	155000	54940020	9150	9150	9150	9150	0
175	20241118	154900	54940020	9150	9150	9150	9150	0
176	20241118	154800	54940020	9150	9150	9150	9150	0
177	20241118	154700	54940020	9150	9150	9150	9150	0
178	20241118	154600	54940020	9150	9150	9150	9150	0
179	20241118	154500	54940020	9150	9150	9150	9150	0
180	20241118	154400	54940020	9150	9150	9150	9150	0
181	20241118	154300	54940020	9150	9150	9150	9150	0
182	20241118	154200	54940020	9150	9150	9150	9150	120
183	20241118	154100	54940020	9150	9150	9150	9150	0
184	20241118	154000	54940020	9150	9150	9150	9150	0
185	20241118	153900	54940020	9150	9150	9150	9150	0
186	20241118	153800	54940020	9150	9150	9150	9150	0
187	20241118	153700	54940020	9150	9150	9150	9150	0
188	20241118	153600	54940020	9150	9150	9150	9150	0
189	20241118	153500	54940020	9150	9150	9150	9150	0
190	20241118	153400	54940020	9150	9150	9150	9150	0
191	20241118	153300	54940020	9150	9150	9150	9150	0
192	20241118	153200	54940020	9150	9150	9150	9150	0
193	20241118	153100	54940020	9150	9150	9150	9150	0
194	20241118	153000	54940020	9150	9150	9150	9150	120
195	20241118	152900	53842020	9140	9140	9140	9140	0
196	20241118	152800	53842020	9140	9140	9140	9140	0
197	20241118	152700	53842020	9140	9140	9140	9140	0
198	20241118	152600	53842020	9140	9140	9140	9140	0
199	20241118	152500	53842020	9140	9140	9140	9140	0
200	20241118	152400	53842020	9140	9140	9140	9140	0
201	20241118	152300	53842020	9140	9140	9140	9140	0
202	20241118	152200	53842020	9140	9140	9140	9140	0
203	20241118	152100	53842020	9140	9140	9140	9140	0
204	20241118	152000	53842020	9140	9140	9140	9140	0
205	20241118	151900	53842020	9140	9140	9140	9140	0
206	20241118	151800	53842020	9140	9140	9140	9140	0
207	20241118	151700	53842020	9140	9140	9140	9140	0
208	20241118	151600	53842020	9140	9140	9140	9140	0
209	20241118	151500	53842020	9140	9140	9140	9140	129
210	20241118	151400	52662960	9140	9140	9140	9140	67
211	20241118	151300	52050580	9140	9140	9140	9140	113
212	20241118	151200	51017760	9140	9140	9140	9140	91
213	20241118	151100	50186020	9140	9140	9140	9140	0
214	20241118	151000	50186020	9140	9140	9140	9140	0
215	20241118	150900	50186020	9140	9140	9140	9140	0
216	20241118	150800	50186020	9140	9140	9140	9140	0
217	20241118	150700	50186020	9140	9140	9140	9140	1
218	20241118	150600	50176880	9100	9100	9100	9100	106
219	20241118	150500	49212280	9140	9140	9140	9140	0
220	20241118	150400	49212280	9140	9140	9140	9140	0
221	20241118	150300	49212280	9140	9140	9140	9140	0
222	20241118	150200	49212280	9140	9140	9140	9140	0
223	20241118	150100	49212280	9140	9140	9140	9140	0
224	20241118	150000	49212280	9140	9140	9140	9140	0
225	20241118	145900	49212280	9140	9140	9140	9140	0
226	20241118	145800	49212280	9140	9140	9140	9140	0
227	20241118	145700	49212280	9140	9140	9140	9140	0
228	20241118	145600	49212280	9140	9140	9140	9140	0
229	20241118	145500	49212280	9140	9140	9140	9140	0
230	20241118	145400	49212280	9140	9140	9140	9140	0
231	20241118	145300	49212280	9140	9140	9140	9140	1
232	20241118	145200	49203140	9100	9100	9100	9100	293
233	20241118	145100	46536840	9140	9140	9140	9140	0
234	20241118	145000	46536840	9140	9140	9140	9140	0
235	20241118	144900	46536840	9140	9140	9140	9140	0
236	20241118	144800	46536840	9140	9140	9140	9140	0
237	20241118	144700	46536840	9140	9140	9140	9140	0
238	20241118	144600	46536840	9140	9140	9140	9140	0
239	20241118	144500	46536840	9140	9130	9140	9130	490
240	20241118	144400	42058770	9130	9130	9130	9130	0
241	20241118	144300	42058770	9130	9130	9130	9130	0
242	20241118	144200	42058770	9130	9130	9130	9130	5
243	20241118	144100	42013120	9130	9130	9130	9130	0
244	20241118	144000	42013120	9130	9130	9130	9130	0
245	20241118	143900	42013120	9130	9130	9130	9130	0
246	20241118	143800	42013120	9130	9130	9130	9130	0
247	20241118	143700	42013120	9130	9130	9130	9130	0
248	20241118	143600	42013120	9130	9130	9130	9130	0
249	20241118	143500	42013120	9130	9130	9130	9130	0
250	20241118	143400	42013120	9130	9130	9130	9130	0
251	20241118	143300	42013120	9130	9130	9130	9130	0
252	20241118	143200	42013120	9130	9130	9130	9130	0
253	20241118	143100	42013120	9130	9130	9130	9130	0
254	20241118	143000	42013120	9130	9130	9130	9130	0
255	20241118	142900	42013120	9130	9130	9130	9130	0
256	20241118	142800	42013120	9130	9130	9130	9130	0
257	20241118	142700	42013120	9130	9130	9130	9130	0
258	20241118	142600	42013120	9130	9130	9130	9130	0
259	20241118	142500	42013120	9130	9130	9130	9130	0
260	20241118	142400	42013120	9130	9130	9130	9130	0
261	20241118	142300	42013120	9130	9130	9130	9130	0
262	20241118	142200	42013120	9130	9130	9130	9130	0
263	20241118	142100	42013120	9130	9130	9130	9130	0
264	20241118	142000	42013120	9130	9130	9130	9130	0
265	20241118	141900	42013120	9130	9130	9130	9130	0
266	20241118	141800	42013120	9130	9130	9130	9130	0
267	20241118	141700	42013120	9130	9130	9130	9130	0
268	20241118	141600	42013120	9130	9130	9130	9130	0
269	20241118	141500	42013120	9130	9130	9130	9130	0
270	20241118	141400	42013120	9130	9130	9130	9130	0
271	20241118	141300	42013120	9130	9130	9130	9130	0
272	20241118	141200	42013120	9130	9130	9130	9130	0
273	20241118	141100	42013120	9130	9130	9130	9130	0
274	20241118	141000	42013120	9130	9130	9130	9130	0
275	20241118	140900	42013120	9130	9130	9130	9130	0
276	20241118	140800	42013120	9130	9130	9130	9130	0
277	20241118	140700	42013120	9130	9130	9130	9130	0
278	20241118	140600	42013120	9130	9130	9130	9130	0
279	20241118	140500	42013120	9130	9130	9130	9130	0
280	20241118	140400	42013120	9130	9130	9130	9130	0
281	20241118	140300	42013120	9130	9130	9130	9130	0
282	20241118	140200	42013120	9130	9130	9130	9130	0
283	20241118	140100	42013120	9130	9130	9130	9130	0
284	20241118	140000	42013120	9130	9130	9130	9130	0
285	20241118	135900	42013120	9130	9130	9130	9130	0
286	20241118	135800	42013120	9130	9130	9130	9130	0
287	20241118	135700	42013120	9130	9130	9130	9130	0
288	20241118	135600	42013120	9130	9130	9130	9130	0
289	20241118	135500	42013120	9130	9130	9130	9130	0
290	20241118	135400	42013120	9130	9130	9130	9130	0
291	20241118	135300	42013120	9130	9130	9130	9130	0
292	20241118	135200	42013120	9130	9130	9130	9130	0
293	20241118	135100	42013120	9130	9130	9130	9130	0
294	20241118	135000	42013120	9130	9130	9130	9130	0
295	20241118	134900	42013120	9130	9130	9130	9130	0
296	20241118	134800	42013120	9130	9130	9130	9130	0
297	20241118	134700	42013120	9130	9130	9130	9130	0
298	20241118	134600	42013120	9130	9130	9130	9130	1
299	20241118	134500	42003990	9100	9100	9100	9100	31
300	20241118	134400	41721890	9130	9130	9130	9130	0
301	20241118	134300	41721890	9130	9130	9130	9130	0
302	20241118	134200	41721890	9130	9130	9130	9130	0
303	20241118	134100	41721890	9130	9130	9130	9130	0
304	20241118	134000	41721890	9130	9130	9130	9130	0
305	20241118	133900	41721890	9130	9130	9130	9130	0
306	20241118	133800	41721890	9130	9130	9130	9130	0
307	20241118	133700	41721890	9130	9130	9130	9130	0
308	20241118	133600	41721890	9130	9130	9130	9130	0
309	20241118	133500	41721890	9130	9130	9130	9130	0
310	20241118	133400	41721890	9130	9130	9130	9130	0
311	20241118	133300	41721890	9130	9130	9130	9130	0
312	20241118	133200	41721890	9130	9130	9130	9130	1
313	20241118	133100	41712760	9090	9090	9090	9090	0
314	20241118	133000	41712760	9090	9090	9090	9090	0
315	20241118	132900	41712760	9090	9090	9090	9090	0
316	20241118	132800	41712760	9090	9090	9090	9090	0
317	20241118	132700	41712760	9090	9090	9090	9090	0
318	20241118	132600	41712760	9090	9100	9100	9090	206
319	20241118	132500	39838900	9140	9140	9140	9140	0
320	20241118	132400	39838900	9140	9140	9140	9140	0
321	20241118	132300	39838900	9140	9140	9140	9140	0
322	20241118	132200	39838900	9140	9140	9140	9140	0
323	20241118	132100	39838900	9140	9140	9140	9140	0
324	20241118	132000	39838900	9140	9140	9140	9140	0
325	20241118	131900	39838900	9140	9140	9140	9140	0
326	20241118	131800	39838900	9140	9140	9140	9140	0
327	20241118	131700	39838900	9140	9140	9140	9140	0
328	20241118	131600	39838900	9140	9140	9140	9140	0
329	20241118	131500	39838900	9140	9140	9140	9140	0
330	20241118	131400	39838900	9140	9140	9140	9140	0
331	20241118	131300	39838900	9140	9140	9140	9140	0
332	20241118	131200	39838900	9140	9140	9140	9140	0
333	20241118	131100	39838900	9140	9140	9140	9140	0
334	20241118	131000	39838900	9140	9140	9140	9140	0
335	20241118	130900	39838900	9140	9140	9140	9140	0
336	20241118	130800	39838900	9140	9140	9140	9140	0
337	20241118	130700	39838900	9140	9140	9140	9140	0
338	20241118	130600	39838900	9140	9140	9140	9140	0
339	20241118	130500	39838900	9140	9140	9140	9140	0
340	20241118	130400	39838900	9140	9140	9140	9140	0
341	20241118	130300	39838900	9140	9140	9140	9140	0
342	20241118	130200	39838900	9140	9140	9140	9140	0
343	20241118	130100	39838900	9140	9140	9140	9140	0
344	20241118	130000	39838900	9140	9140	9140	9140	0
345	20241118	125900	39838900	9140	9140	9140	9140	0
346	20241118	125800	39838900	9140	9140	9140	9140	0
347	20241118	125700	39838900	9140	9140	9140	9140	0
348	20241118	125600	39838900	9140	9140	9140	9140	0
349	20241118	125500	39838900	9140	9140	9140	9140	0
350	20241118	125400	39838900	9140	9140	9140	9140	1
351	20241118	125300	39829760	9100	9100	9100	9100	1401
352	20241118	125200	27080660	9100	9100	9100	9100	0
353	20241118	125100	27080660	9100	9100	9100	9100	0
354	20241118	125000	27080660	9100	9100	9100	9100	0
355	20241118	124900	27080660	9100	9100	9100	9100	0
356	20241118	124800	27080660	9100	9100	9100	9100	0
357	20241118	124700	27080660	9100	9100	9100	9100	0
358	20241118	124600	27080660	9100	9100	9100	9100	0
359	20241118	124500	27080660	9100	9100	9100	9100	1
360	20241118	124400	27071560	9100	9100	9100	9100	0
361	20241118	124300	27071560	9100	9100	9100	9100	14
362	20241118	124200	26944160	9100	9100	9100	9100	0
363	20241118	124100	26944160	9100	9100	9100	9100	0
364	20241118	124000	26944160	9100	9100	9100	9100	0
365	20241118	123900	26944160	9100	9100	9100	9100	0
366	20241118	123800	26944160	9100	9100	9100	9100	0
367	20241118	123700	26944160	9100	9120	9120	9100	84
368	20241118	123600	26179460	9140	9140	9140	9140	0
369	20241118	123500	26179460	9140	9140	9140	9140	0
370	20241118	123400	26179460	9140	9140	9140	9140	0
371	20241118	123300	26179460	9140	9140	9140	9140	0
372	20241118	123200	26179460	9140	9140	9140	9140	0
373	20241118	123100	26179460	9140	9140	9140	9140	0
374	20241118	123000	26179460	9140	9140	9140	9140	0
375	20241118	122900	26179460	9140	9140	9140	9140	0
376	20241118	122800	26179460	9140	9140	9140	9140	0
377	20241118	122700	26179460	9140	9140	9140	9140	1
378	20241118	122600	26170320	9140	9140	9140	9140	0
379	20241118	122500	26170320	9140	9140	9140	9140	0
380	20241118	122400	26170320	9140	9140	9140	9140	0
381	20241118	122300	26170320	9140	9140	9140	9140	0
382	20241118	122200	26170320	9140	9140	9140	9140	0
383	20241118	122100	26170320	9140	9140	9140	9140	0
384	20241118	122000	26170320	9140	9140	9140	9140	0
385	20241118	121900	26170320	9140	9140	9140	9140	0
386	20241118	121800	26170320	9140	9140	9140	9140	0
387	20241118	121700	26170320	9140	9140	9140	9140	0
388	20241118	121600	26170320	9140	9140	9140	9140	0
389	20241118	121500	26170320	9140	9140	9140	9140	0
390	20241118	121400	26170320	9140	9140	9140	9140	0
391	20241118	121300	26170320	9140	9140	9140	9140	0
392	20241118	121200	26170320	9140	9140	9140	9140	0
393	20241118	121100	26170320	9140	9140	9140	9140	0
394	20241118	121000	26170320	9140	9140	9140	9140	0
395	20241118	120900	26170320	9140	9140	9140	9140	0
396	20241118	120800	26170320	9140	9140	9140	9140	0
397	20241118	120700	26170320	9140	9140	9140	9140	0
398	20241118	120600	26170320	9140	9140	9140	9140	0
399	20241118	120500	26170320	9140	9140	9140	9140	0
400	20241118	120400	26170320	9140	9140	9140	9140	0
401	20241118	120300	26170320	9140	9140	9140	9140	0
402	20241118	120200	26170320	9140	9140	9140	9140	0
403	20241118	120100	26170320	9140	9140	9140	9140	0
404	20241118	120000	26170320	9140	9140	9140	9140	0
405	20241118	115900	26170320	9140	9140	9140	9140	0
406	20241118	115800	26170320	9140	9140	9140	9140	0
407	20241118	115700	26170320	9140	9140	9140	9140	0
408	20241118	115600	26170320	9140	9140	9140	9140	0
409	20241118	115500	26170320	9140	9100	9140	9100	2
410	20241118	115400	26152080	9140	9140	9140	9140	0
411	20241118	115300	26152080	9140	9140	9140	9140	0
412	20241118	115200	26152080	9140	9140	9140	9140	0
413	20241118	115100	26152080	9140	9140	9140	9140	0
414	20241118	115000	26152080	9140	9140	9140	9140	0
415	20241118	114900	26152080	9140	9140	9140	9140	0
416	20241118	114800	26152080	9140	9140	9140	9140	0
417	20241118	114700	26152080	9140	9140	9140	9140	0
418	20241118	114600	26152080	9140	9140	9140	9140	0
419	20241118	114500	26152080	9140	9140	9140	9140	0
420	20241118	114400	26152080	9140	9140	9140	9140	0
421	20241118	114300	26152080	9140	9140	9140	9140	0
422	20241118	114200	26152080	9140	9140	9140	9140	0
423	20241118	114100	26152080	9140	9140	9140	9140	0
424	20241118	114000	26152080	9140	9140	9140	9140	0
425	20241118	113900	26152080	9140	9140	9140	9140	0
426	20241118	113800	26152080	9140	9140	9140	9140	0
427	20241118	113700	26152080	9140	9140	9140	9140	0
428	20241118	113600	26152080	9140	9140	9140	9140	0
429	20241118	113500	26152080	9140	9140	9140	9140	0
430	20241118	113400	26152080	9140	9140	9140	9140	0
431	20241118	113300	26152080	9140	9140	9140	9140	0
432	20241118	113200	26152080	9140	9140	9140	9140	0
433	20241118	113100	26152080	9140	9140	9140	9140	0
434	20241118	113000	26152080	9140	9140	9140	9140	0
435	20241118	112900	26152080	9140	9140	9140	9140	0
436	20241118	112800	26152080	9140	9140	9140	9140	0
437	20241118	112700	26152080	9140	9140	9140	9140	0
438	20241118	112600	26152080	9140	9100	9140	9100	76
439	20241118	112500	25460400	9100	9100	9100	9100	127
440	20241118	112400	24304700	9100	9100	9100	9100	0
441	20241118	112300	24304700	9100	9100	9100	9100	0
442	20241118	112200	24304700	9100	9100	9100	9100	13
443	20241118	112100	24186400	9140	9140	9140	9140	0
444	20241118	112000	24186400	9140	9140	9140	9140	0
445	20241118	111900	24186400	9140	9140	9140	9140	0
446	20241118	111800	24186400	9140	9140	9140	9140	0
447	20241118	111700	24186400	9140	9140	9140	9140	0
448	20241118	111600	24186400	9140	9140	9140	9140	1
449	20241118	111500	24177260	9090	9090	9090	9090	131
450	20241118	111400	22986470	9140	9140	9140	9140	0
451	20241118	111300	22986470	9140	9140	9140	9140	0
452	20241118	111200	22986470	9140	9140	9140	9140	0
453	20241118	111100	22986470	9140	9140	9140	9140	0
454	20241118	111000	22986470	9140	9140	9140	9140	0
455	20241118	110900	22986470	9140	9140	9140	9140	0
456	20241118	110800	22986470	9140	9140	9140	9140	0
457	20241118	110700	22986470	9140	9140	9140	9140	0
458	20241118	110600	22986470	9140	9140	9140	9140	1
459	20241118	110500	22977330	9100	9100	9100	9100	30
460	20241118	110400	22704330	9100	9100	9100	9100	101
461	20241118	110300	21785230	9100	9100	9100	9100	0
462	20241118	110200	21785230	9100	9100	9100	9100	0
463	20241118	110100	21785230	9100	9100	9100	9100	20
464	20241118	110000	21603230	9100	9100	9100	9100	620
465	20241118	105900	15961230	9100	9100	9100	9100	350
466	20241118	105800	12776230	9100	9100	9100	9100	0
467	20241118	105700	12776230	9100	9100	9100	9100	0
468	20241118	105600	12776230	9100	9120	9120	9100	319
469	20241118	105500	9871330	9140	9140	9140	9140	0
470	20241118	105400	9871330	9140	9140	9140	9140	0
471	20241118	105300	9871330	9140	9140	9140	9140	0
472	20241118	105200	9871330	9140	9140	9140	9140	0
473	20241118	105100	9871330	9140	9140	9140	9140	0
474	20241118	105000	9871330	9140	9140	9140	9140	0
475	20241118	104900	9871330	9140	9140	9140	9140	0
476	20241118	104800	9871330	9140	9140	9140	9140	0
477	20241118	104700	9871330	9140	9140	9140	9140	0
478	20241118	104600	9871330	9140	9100	9140	9100	28
479	20241118	104500	9616490	9100	9100	9100	9100	0
480	20241118	104400	9616490	9100	9100	9100	9100	0
481	20241118	104300	9616490	9100	9100	9100	9100	0
482	20241118	104200	9616490	9100	9140	9140	9100	75
483	20241118	104100	8933950	9100	9110	9110	9100	200
484	20241118	104000	7113880	9140	9140	9140	9140	1
485	20241118	103900	7104740	9140	9140	9140	9140	1
486	20241118	103800	7095600	9100	9130	9130	9100	200
487	20241118	103700	5273760	9130	9130	9130	9130	0
488	20241118	103600	5273760	9130	9130	9130	9130	1
489	20241118	103500	5264630	9140	9140	9140	9140	0
490	20241118	103400	5264630	9140	9140	9140	9140	1
491	20241118	103300	5255490	9130	9130	9130	9130	0
492	20241118	103200	5255490	9130	9130	9130	9130	68
493	20241118	103100	4634650	9130	9130	9130	9130	1
494	20241118	103000	4625520	9120	9120	9120	9120	1
495	20241118	102900	4616400	9130	9130	9130	9130	0
496	20241118	102800	4616400	9130	9130	9130	9130	0
497	20241118	102700	4616400	9130	9130	9130	9130	0
498	20241118	102600	4616400	9130	9130	9130	9130	0
499	20241118	102500	4616400	9130	9130	9130	9130	1
500	20241118	102400	4607270	9120	9120	9120	9120	1
501	20241118	102300	4598150	9130	9130	9130	9130	1
502	20241118	102200	4589020	9130	9130	9130	9130	3
503	20241118	102100	4561630	9130	9130	9130	9130	0
504	20241118	102000	4561630	9130	9130	9130	9130	1
505	20241118	101900	4552500	9120	9120	9120	9120	0
506	20241118	101800	4552500	9120	9120	9120	9120	1
507	20241118	101700	4543380	9120	9120	9120	9120	0
508	20241118	101600	4543380	9120	9120	9120	9120	10
509	20241118	101500	4452180	9120	9120	9120	9120	93
510	20241118	101400	3604020	9120	9130	9130	9120	122
511	20241118	101300	2490280	9120	9120	9120	9120	0
512	20241118	101200	2490280	9120	9120	9120	9120	1
513	20241118	101100	2481160	9130	9130	9130	9130	0
514	20241118	101000	2481160	9130	9130	9130	9130	0
515	20241118	100900	2481160	9130	9130	9130	9130	0
516	20241118	100800	2481160	9130	9130	9130	9130	6
517	20241118	100700	2426380	9120	9120	9120	9120	0
518	20241118	100600	2426380	9120	9130	9130	9120	3
519	20241118	100500	2399000	9130	9130	9130	9130	1
520	20241118	100400	2389870	9140	9140	9140	9140	0
521	20241118	100300	2389870	9140	9140	9140	9140	0
522	20241118	100200	2389870	9140	9140	9140	9140	0
523	20241118	100100	2389870	9140	9140	9140	9140	0
524	20241118	100000	2389870	9140	9140	9140	9140	1
525	20241118	095900	2380730	9150	9150	9150	9150	0
526	20241118	095800	2380730	9150	9150	9150	9150	0
527	20241118	095700	2380730	9150	9150	9150	9150	0
528	20241118	095600	2380730	9150	9150	9150	9150	0
529	20241118	095500	2380730	9150	9150	9150	9150	0
530	20241118	095400	2380730	9150	9150	9150	9150	0
531	20241118	095300	2380730	9150	9150	9150	9150	0
532	20241118	095200	2380730	9150	9100	9150	9100	93
533	20241118	095100	1534380	9100	9100	9100	9100	0
534	20241118	095000	1534380	9100	9100	9100	9100	4
535	20241118	094900	1497980	9150	9150	9150	9150	0
536	20241118	094800	1497980	9150	9150	9150	9150	0
537	20241118	094700	1497980	9150	9150	9150	9150	0
538	20241118	094600	1497980	9150	9150	9150	9150	0
539	20241118	094500	1497980	9150	9150	9150	9150	1
540	20241118	094400	1488830	9090	9110	9110	9090	44
541	20241118	094300	1088200	9180	9180	9180	9180	0
542	20241118	094200	1088200	9180	9180	9180	9180	0
543	20241118	094100	1088200	9180	9180	9180	9180	0
544	20241118	094000	1088200	9180	9180	9180	9180	0
545	20241118	093900	1088200	9180	9180	9180	9180	0
546	20241118	093800	1088200	9180	9180	9180	9180	0
547	20241118	093700	1088200	9180	9180	9180	9180	0
548	20241118	093600	1088200	9180	9180	9180	9180	0
549	20241118	093500	1088200	9180	9180	9180	9180	0
550	20241118	093400	1088200	9180	9180	9180	9180	0
551	20241118	093300	1088200	9180	9180	9180	9180	0
552	20241118	093200	1088200	9180	9180	9180	9180	0
553	20241118	093100	1088200	9180	9180	9180	9180	0
554	20241118	093000	1088200	9180	9180	9180	9180	0
555	20241118	092900	1088200	9180	9180	9180	9180	0
556	20241118	092800	1088200	9180	9180	9180	9180	0
557	20241118	092700	1088200	9180	9180	9180	9180	0
558	20241118	092600	1088200	9180	9180	9180	9180	0
559	20241118	092500	1088200	9180	9180	9180	9180	0
560	20241118	092400	1088200	9180	9180	9180	9180	1
561	20241118	092300	1079020	9180	9180	9180	9180	0
562	20241118	092200	1079020	9180	9180	9180	9180	1
563	20241118	092100	1069840	9180	9180	9180	9180	0
564	20241118	092000	1069840	9180	9180	9180	9180	0
565	20241118	091900	1069840	9180	9180	9180	9180	0
566	20241118	091800	1069840	9180	9180	9180	9180	0
567	20241118	091700	1069840	9180	9180	9180	9180	50
568	20241118	091600	610840	9180	9180	9180	9180	0
569	20241118	091500	610840	9180	9180	9180	9180	0
570	20241118	091400	610840	9180	9180	9180	9180	0
571	20241118	091300	610840	9180	9180	9180	9180	1
572	20241118	091200	601660	9180	9180	9180	9180	0
573	20241118	091100	601660	9180	9180	9180	9180	0
574	20241118	091000	601660	9180	9180	9180	9180	5
575	20241118	090900	555760	9180	9170	9180	9170	3
576	20241118	090800	528240	9160	9160	9160	9160	0
577	20241118	090700	528240	9160	9160	9160	9160	0
578	20241118	090600	528240	9160	9160	9160	9160	0
579	20241118	090500	528240	9160	9160	9160	9160	10
580	20241118	090400	436640	9160	9160	9160	9160	1
581	20241118	090300	427480	9080	9080	9080	9080	0
582	20241118	090200	427480	9080	9080	9080	9080	2
583	20241118	090100	409320	9080	9080	9080	9080	0
584	20241118	090000	409320	9080	9100	9100	9080	45