KissMeData/031860/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191100	106498705	938	938	938	938	3000
3	20241118	191000	106498705	938	938	938	938	0
4	20241118	190900	106498705	938	938	938	938	0
5	20241118	190800	106498705	938	938	938	938	0
6	20241118	190700	106498705	938	938	938	938	0
7	20241118	190600	106498705	938	938	938	938	0
8	20241118	190500	106498705	938	938	938	938	0
9	20241118	190400	106498705	938	938	938	938	0
10	20241118	190300	106498705	938	938	938	938	0
11	20241118	190200	106498705	938	938	938	938	0
12	20241118	190100	106498705	938	938	938	938	0
13	20241118	190000	106498705	938	938	938	938	0
14	20241118	185900	106498705	938	938	938	938	0
15	20241118	185800	106498705	938	938	938	938	0
16	20241118	185700	106498705	938	938	938	938	0
17	20241118	185600	106498705	938	938	938	938	0
18	20241118	185500	106498705	938	938	938	938	0
19	20241118	185400	106498705	938	938	938	938	0
20	20241118	185300	106498705	938	938	938	938	0
21	20241118	185200	106498705	938	938	938	938	0
22	20241118	185100	106498705	938	938	938	938	0
23	20241118	185000	106498705	938	938	938	938	0
24	20241118	184900	106498705	938	938	938	938	0
25	20241118	184800	106498705	938	938	938	938	0
26	20241118	184700	106498705	938	938	938	938	0
27	20241118	184600	106498705	938	938	938	938	0
28	20241118	184500	106498705	938	938	938	938	0
29	20241118	184400	106498705	938	938	938	938	0
30	20241118	184300	106498705	938	938	938	938	0
31	20241118	184200	106498705	938	938	938	938	0
32	20241118	184100	106498705	938	938	938	938	3000
33	20241118	184000	106498705	938	938	938	938	0
34	20241118	183900	106498705	938	938	938	938	0
35	20241118	183800	106498705	938	938	938	938	0
36	20241118	183700	106498705	938	938	938	938	0
37	20241118	183600	106498705	938	938	938	938	0
38	20241118	183500	106498705	938	938	938	938	0
39	20241118	183400	106498705	938	938	938	938	0
40	20241118	183300	106498705	938	938	938	938	0
41	20241118	183200	106498705	938	938	938	938	0
42	20241118	183100	106498705	938	938	938	938	0
43	20241118	183000	106498705	938	938	938	938	0
44	20241118	182900	106498705	938	938	938	938	0
45	20241118	182800	106498705	938	938	938	938	0
46	20241118	182700	106498705	938	938	938	938	0
47	20241118	182600	106498705	938	938	938	938	0
48	20241118	182500	106498705	938	938	938	938	0
49	20241118	182400	106498705	938	938	938	938	0
50	20241118	182300	106498705	938	938	938	938	0
51	20241118	182200	106498705	938	938	938	938	0
52	20241118	182100	106498705	938	938	938	938	0
53	20241118	182000	106498705	938	938	938	938	0
54	20241118	181900	106498705	938	938	938	938	0
55	20241118	181800	106498705	938	938	938	938	0
56	20241118	181700	106498705	938	938	938	938	0
57	20241118	181600	106498705	938	938	938	938	0
58	20241118	181500	106498705	938	938	938	938	0
59	20241118	181400	106498705	938	938	938	938	0
60	20241118	181300	106498705	938	938	938	938	0
61	20241118	181200	106498705	938	938	938	938	0
62	20241118	181100	106498705	938	938	938	938	3000
63	20241118	181000	106498705	938	938	938	938	0
64	20241118	180900	106498705	938	938	938	938	0
65	20241118	180800	106498705	938	938	938	938	0
66	20241118	180700	106498705	938	938	938	938	0
67	20241118	180600	106498705	938	938	938	938	0
68	20241118	180500	106498705	938	938	938	938	0
69	20241118	180400	106498705	938	938	938	938	0
70	20241118	180300	106498705	938	938	938	938	0
71	20241118	180200	106498705	938	938	938	938	0
72	20241118	180100	106498705	938	938	938	938	0
73	20241118	180000	106498705	938	938	938	938	0
74	20241118	175900	106498705	938	938	938	938	0
75	20241118	175800	106498705	938	938	938	938	0
76	20241118	175700	106498705	938	938	938	938	0
77	20241118	175600	106498705	938	938	938	938	0
78	20241118	175500	106498705	938	938	938	938	0
79	20241118	175400	106498705	938	938	938	938	0
80	20241118	175300	106498705	938	938	938	938	0
81	20241118	175200	106498705	938	938	938	938	0
82	20241118	175100	106498705	938	938	938	938	0
83	20241118	175000	106498705	938	938	938	938	0
84	20241118	174900	106498705	938	938	938	938	0
85	20241118	174800	106498705	938	938	938	938	0
86	20241118	174700	106498705	938	938	938	938	0
87	20241118	174600	106498705	938	938	938	938	0
88	20241118	174500	106498705	938	938	938	938	0
89	20241118	174400	106498705	938	938	938	938	0
90	20241118	174300	106498705	938	938	938	938	0
91	20241118	174200	106498705	938	938	938	938	0
92	20241118	174100	106498705	938	938	938	938	3000
93	20241118	174000	106498705	938	938	938	938	0
94	20241118	173900	106498705	938	938	938	938	0
95	20241118	173800	106498705	938	938	938	938	0
96	20241118	173700	106498705	938	938	938	938	0
97	20241118	173600	106498705	938	938	938	938	0
98	20241118	173500	106498705	938	938	938	938	0
99	20241118	173400	106498705	938	938	938	938	0
100	20241118	173300	106498705	938	938	938	938	0
101	20241118	173200	106498705	938	938	938	938	0
102	20241118	173100	106498705	938	938	938	938	0
103	20241118	173000	106498705	938	938	938	938	0
104	20241118	172900	106498705	938	938	938	938	0
105	20241118	172800	106498705	938	938	938	938	0
106	20241118	172700	106498705	938	938	938	938	0
107	20241118	172600	106498705	938	938	938	938	0
108	20241118	172500	106498705	938	938	938	938	0
109	20241118	172400	106498705	938	938	938	938	0
110	20241118	172300	106498705	938	938	938	938	0
111	20241118	172200	106498705	938	938	938	938	0
112	20241118	172100	106498705	938	938	938	938	0
113	20241118	172000	106498705	938	938	938	938	0
114	20241118	171900	106498705	938	938	938	938	0
115	20241118	171800	106498705	938	938	938	938	0
116	20241118	171700	106498705	938	938	938	938	0
117	20241118	171600	106498705	938	938	938	938	0
118	20241118	171500	106498705	938	938	938	938	0
119	20241118	171400	106498705	938	938	938	938	0
120	20241118	171300	106498705	938	938	938	938	0
121	20241118	171200	106498705	938	938	938	938	0
122	20241118	171100	106498705	938	938	938	938	3000
123	20241118	171000	106498705	938	938	938	938	0
124	20241118	170900	106498705	938	938	938	938	0
125	20241118	170800	106498705	938	938	938	938	0
126	20241118	170700	106498705	938	938	938	938	0
127	20241118	170600	106498705	938	938	938	938	0
128	20241118	170500	106498705	938	938	938	938	0
129	20241118	170400	106498705	938	938	938	938	0
130	20241118	170300	106498705	938	938	938	938	0
131	20241118	170200	106498705	938	938	938	938	0
132	20241118	170100	106498705	938	938	938	938	0
133	20241118	170000	106498705	938	938	938	938	0
134	20241118	165900	106498705	938	938	938	938	0
135	20241118	165800	106498705	938	938	938	938	0
136	20241118	165700	106498705	938	938	938	938	0
137	20241118	165600	106498705	938	938	938	938	0
138	20241118	165500	106498705	938	938	938	938	0
139	20241118	165400	106498705	938	938	938	938	0
140	20241118	165300	106498705	938	938	938	938	0
141	20241118	165200	106498705	938	938	938	938	0
142	20241118	165100	106498705	938	938	938	938	0
143	20241118	165000	106498705	938	938	938	938	0
144	20241118	164900	106498705	938	938	938	938	0
145	20241118	164800	106498705	938	938	938	938	0
146	20241118	164700	106498705	938	938	938	938	0
147	20241118	164600	106498705	938	938	938	938	0
148	20241118	164500	106498705	938	938	938	938	0
149	20241118	164400	106498705	938	938	938	938	0
150	20241118	164300	106498705	938	938	938	938	0
151	20241118	164200	106498705	938	938	938	938	0
152	20241118	164100	106498705	938	938	938	938	3000
153	20241118	164000	106498705	938	938	938	938	0
154	20241118	163900	106498705	938	938	938	938	0
155	20241118	163800	106498705	938	938	938	938	0
156	20241118	163700	106498705	938	938	938	938	0
157	20241118	163600	106498705	938	938	938	938	0
158	20241118	163500	106498705	938	938	938	938	0
159	20241118	163400	106498705	938	938	938	938	0
160	20241118	163300	106498705	938	938	938	938	0
161	20241118	163200	106498705	938	938	938	938	0
162	20241118	163100	106498705	938	938	938	938	0
163	20241118	163000	106498705	938	938	938	938	0
164	20241118	162900	106498705	938	938	938	938	0
165	20241118	162800	106498705	938	938	938	938	0
166	20241118	162700	106498705	938	938	938	938	0
167	20241118	162600	106498705	938	938	938	938	0
168	20241118	162500	106498705	938	938	938	938	0
169	20241118	162400	106498705	938	938	938	938	0
170	20241118	162300	106498705	938	938	938	938	0
171	20241118	162200	106498705	938	938	938	938	0
172	20241118	162100	106498705	938	938	938	938	0
173	20241118	162000	106498705	938	938	938	938	0
174	20241118	161900	106498705	938	938	938	938	0
175	20241118	161800	106498705	938	938	938	938	0
176	20241118	161700	106498705	938	938	938	938	0
177	20241118	161600	106498705	938	938	938	938	0
178	20241118	161500	106498705	938	938	938	938	0
179	20241118	161400	106498705	938	938	938	938	0
180	20241118	161300	106498705	938	938	938	938	0
181	20241118	161200	106498705	938	938	938	938	0
182	20241118	161100	106498705	938	938	938	938	3000
183	20241118	161000	106498705	938	938	938	938	0
184	20241118	160900	106498705	938	938	938	938	0
185	20241118	160800	106498705	938	938	938	938	0
186	20241118	160700	106498705	938	938	938	938	0
187	20241118	160600	106498705	938	938	938	938	0
188	20241118	160500	106498705	938	938	938	938	0
189	20241118	160400	106498705	938	938	938	938	0
190	20241118	160300	106498705	938	938	938	938	0
191	20241118	160200	106498705	938	938	938	938	0
192	20241118	160100	106498705	938	938	938	938	0
193	20241118	160000	106498705	938	938	938	938	0
194	20241118	155900	106498705	938	938	938	938	0
195	20241118	155800	106498705	938	938	938	938	0
196	20241118	155700	106498705	938	938	938	938	0
197	20241118	155600	106498705	938	938	938	938	0
198	20241118	155500	106498705	938	938	938	938	0
199	20241118	155400	106498705	938	938	938	938	0
200	20241118	155300	106498705	938	938	938	938	0
201	20241118	155200	106498705	938	938	938	938	0
202	20241118	155100	106498705	938	938	938	938	0
203	20241118	155000	106498705	938	938	938	938	0
204	20241118	154900	106498705	938	938	938	938	0
205	20241118	154800	106498705	938	938	938	938	0
206	20241118	154700	106498705	938	938	938	938	0
207	20241118	154600	106498705	938	938	938	938	0
208	20241118	154500	106498705	938	938	938	938	0
209	20241118	154400	106498705	938	938	938	938	0
210	20241118	154300	106498705	938	938	938	938	0
211	20241118	154200	106498705	938	938	938	938	0
212	20241118	154100	106498705	938	938	938	938	3000
213	20241118	154000	106498705	938	938	938	938	0
214	20241118	153900	106498705	938	938	938	938	0
215	20241118	153800	106498705	938	938	938	938	0
216	20241118	153700	106498705	938	938	938	938	0
217	20241118	153600	106498705	938	938	938	938	0
218	20241118	153500	106498705	938	938	938	938	0
219	20241118	153400	106498705	938	938	938	938	0
220	20241118	153300	106498705	938	938	938	938	0
221	20241118	153200	106498705	938	938	938	938	0
222	20241118	153100	106498705	938	938	938	938	0
223	20241118	153000	106498705	938	938	938	938	3000
224	20241118	152900	103684705	937	937	937	937	0
225	20241118	152800	103684705	937	937	937	937	0
226	20241118	152700	103684705	937	937	937	937	0
227	20241118	152600	103684705	937	937	937	937	0
228	20241118	152500	103684705	937	937	937	937	0
229	20241118	152400	103684705	937	937	937	937	0
230	20241118	152300	103684705	937	937	937	937	0
231	20241118	152200	103684705	937	937	937	937	0
232	20241118	152100	103684705	937	937	937	937	0
233	20241118	152000	103684705	937	937	937	937	0
234	20241118	151900	103684705	937	937	937	937	29
235	20241118	151800	103657532	937	937	937	937	0
236	20241118	151700	103657532	937	937	937	937	0
237	20241118	151600	103657532	937	937	937	937	0
238	20241118	151500	103657532	937	937	937	937	8
239	20241118	151400	103650036	937	937	937	937	0
240	20241118	151300	103650036	937	937	937	937	0
241	20241118	151200	103650036	937	937	937	937	0
242	20241118	151100	103650036	937	937	937	937	0
243	20241118	151000	103650036	937	937	937	937	0
244	20241118	150900	103650036	937	937	937	937	0
245	20241118	150800	103650036	937	937	937	937	12
246	20241118	150700	103638792	936	936	936	936	0
247	20241118	150600	103638792	936	936	936	936	18
248	20241118	150500	103621944	937	937	937	937	0
249	20241118	150400	103621944	937	937	937	937	0
250	20241118	150300	103621944	937	937	937	937	0
251	20241118	150200	103621944	937	937	937	937	0
252	20241118	150100	103621944	937	937	937	937	0
253	20241118	150000	103621944	937	937	937	936	129
254	20241118	145900	103501159	937	937	937	937	0
255	20241118	145800	103501159	937	937	937	937	0
256	20241118	145700	103501159	937	937	937	937	30
257	20241118	145600	103473049	937	937	937	937	10
258	20241118	145500	103463679	937	937	937	937	0
259	20241118	145400	103463679	937	937	937	937	0
260	20241118	145300	103463679	937	937	937	937	0
261	20241118	145200	103463679	937	937	937	937	0
262	20241118	145100	103463679	937	937	937	937	0
263	20241118	145000	103463679	937	937	937	937	0
264	20241118	144900	103463679	937	937	937	937	0
265	20241118	144800	103463679	937	937	937	937	0
266	20241118	144700	103463679	937	937	937	937	99
267	20241118	144600	103370916	937	937	937	937	2057
268	20241118	144500	101443507	937	937	937	937	0
269	20241118	144400	101443507	937	937	937	937	0
270	20241118	144300	101443507	937	937	937	937	0
271	20241118	144200	101443507	937	937	937	937	0
272	20241118	144100	101443507	937	937	937	937	0
273	20241118	144000	101443507	937	937	937	937	2
274	20241118	143900	101441633	936	936	936	936	0
275	20241118	143800	101441633	936	936	936	936	0
276	20241118	143700	101441633	936	936	936	936	0
277	20241118	143600	101441633	936	936	936	936	0
278	20241118	143500	101441633	936	936	936	936	0
279	20241118	143400	101441633	936	936	936	936	0
280	20241118	143300	101441633	936	936	936	936	0
281	20241118	143200	101441633	936	936	936	936	1
282	20241118	143100	101440697	936	936	936	936	1
283	20241118	143000	101439761	933	933	933	933	0
284	20241118	142900	101439761	933	933	933	933	0
285	20241118	142800	101439761	933	933	935	933	331
286	20241118	142700	101130338	933	932	933	932	343
287	20241118	142600	100810362	932	932	932	932	386
288	20241118	142500	100450610	933	933	933	933	0
289	20241118	142400	100450610	933	933	933	933	0
290	20241118	142300	100450610	933	933	933	933	1
291	20241118	142200	100449677	930	930	930	930	0
292	20241118	142100	100449677	930	930	930	930	0
293	20241118	142000	100449677	930	930	930	930	500
294	20241118	141900	99984677	930	930	930	930	0
295	20241118	141800	99984677	930	930	930	930	0
296	20241118	141700	99984677	930	930	930	930	0
297	20241118	141600	99984677	930	930	930	930	0
298	20241118	141500	99984677	930	933	933	930	1000
299	20241118	141400	99054021	937	937	937	937	0
300	20241118	141300	99054021	937	937	937	937	4
301	20241118	141200	99050273	937	930	937	930	21
302	20241118	141100	99030708	937	937	937	937	0
303	20241118	141000	99030708	937	937	937	937	0
304	20241118	140900	99030708	937	930	937	930	6
305	20241118	140800	99025107	937	937	937	937	0
306	20241118	140700	99025107	937	937	937	937	0
307	20241118	140600	99025107	937	937	937	937	0
308	20241118	140500	99025107	937	937	937	937	1
309	20241118	140400	99024170	916	916	916	916	0
310	20241118	140300	99024170	916	935	935	916	223
311	20241118	140200	98815901	938	938	938	938	0
312	20241118	140100	98815901	938	938	938	938	0
313	20241118	140000	98815901	938	938	938	938	0
314	20241118	135900	98815901	938	938	938	938	0
315	20241118	135800	98815901	938	938	938	938	0
316	20241118	135700	98815901	938	938	938	938	0
317	20241118	135600	98815901	938	938	938	938	0
318	20241118	135500	98815901	938	938	938	938	0
319	20241118	135400	98815901	938	938	938	938	0
320	20241118	135300	98815901	938	933	938	933	10023
321	20241118	135200	89449828	933	932	933	932	1600
322	20241118	135100	87957407	931	931	931	931	0
323	20241118	135000	87957407	931	931	931	931	2
324	20241118	134900	87955545	932	932	932	932	1
325	20241118	134800	87954613	930	930	930	930	0
326	20241118	134700	87954613	930	930	930	930	0
327	20241118	134600	87954613	930	930	930	930	12
328	20241118	134500	87943453	929	929	929	929	0
329	20241118	134400	87943453	929	929	929	929	0
330	20241118	134300	87943453	929	929	929	929	0
331	20241118	134200	87943453	929	929	929	929	0
332	20241118	134100	87943453	929	929	929	929	0
333	20241118	134000	87943453	929	929	929	929	0
334	20241118	133900	87943453	929	929	929	929	0
335	20241118	133800	87943453	929	929	929	929	0
336	20241118	133700	87943453	929	929	929	929	0
337	20241118	133600	87943453	929	929	929	929	0
338	20241118	133500	87943453	929	929	929	929	0
339	20241118	133400	87943453	929	929	929	929	0
340	20241118	133300	87943453	929	929	929	929	0
341	20241118	133200	87943453	929	929	929	929	0
342	20241118	133100	87943453	929	929	929	929	288
343	20241118	133000	87675901	929	929	929	929	0
344	20241118	132900	87675901	929	929	929	929	0
345	20241118	132800	87675901	929	929	929	929	0
346	20241118	132700	87675901	929	929	929	929	2000
347	20241118	132600	85817901	932	932	932	932	0
348	20241118	132500	85817901	932	932	932	932	1
349	20241118	132400	85816969	929	929	929	929	0
350	20241118	132300	85816969	929	929	929	929	0
351	20241118	132200	85816969	929	929	929	929	0
352	20241118	132100	85816969	929	929	929	929	0
353	20241118	132000	85816969	929	929	929	929	0
354	20241118	131900	85816969	929	929	929	929	0
355	20241118	131800	85816969	929	931	931	929	2300
356	20241118	131700	83680037	932	932	932	932	0
357	20241118	131600	83680037	932	932	932	932	0
358	20241118	131500	83680037	932	932	932	932	101
359	20241118	131400	83585905	931	931	931	931	0
360	20241118	131300	83585905	931	931	931	931	520
361	20241118	131200	83101785	930	930	930	930	0
362	20241118	131100	83101785	930	930	930	930	0
363	20241118	131000	83101785	930	930	930	930	0
364	20241118	130900	83101785	930	930	930	930	2
365	20241118	130800	83099925	930	930	930	930	2768
366	20241118	130700	80525685	929	929	929	929	0
367	20241118	130600	80525685	929	929	929	929	1025
368	20241118	130500	79573460	917	920	920	917	5000
369	20241118	130400	74985999	921	921	921	921	0
370	20241118	130300	74985999	921	921	921	921	0
371	20241118	130200	74985999	921	921	921	921	0
372	20241118	130100	74985999	921	921	921	921	0
373	20241118	130000	74985999	921	921	921	921	0
374	20241118	125900	74985999	921	921	921	921	0
375	20241118	125800	74985999	921	921	921	921	0
376	20241118	125700	74985999	921	921	921	921	0
377	20241118	125600	74985999	921	921	921	921	0
378	20241118	125500	74985999	921	921	921	921	815
379	20241118	125400	74235384	921	921	921	921	0
380	20241118	125300	74235384	921	921	921	921	0
381	20241118	125200	74235384	921	921	921	921	0
382	20241118	125100	74235384	921	921	921	921	0
383	20241118	125000	74235384	921	921	921	921	0
384	20241118	124900	74235384	921	921	921	921	0
385	20241118	124800	74235384	921	921	921	921	5
386	20241118	124700	74230779	930	930	930	930	0
387	20241118	124600	74230779	930	930	930	930	0
388	20241118	124500	74230779	930	930	930	930	0
389	20241118	124400	74230779	930	930	930	930	0
390	20241118	124300	74230779	930	930	930	930	0
391	20241118	124200	74230779	930	930	930	930	0
392	20241118	124100	74230779	930	930	930	930	0
393	20241118	124000	74230779	930	930	930	930	0
394	20241118	123900	74230779	930	930	930	930	0
395	20241118	123800	74230779	930	930	930	930	0
396	20241118	123700	74230779	930	930	930	930	0
397	20241118	123600	74230779	930	930	930	930	2
398	20241118	123500	74228919	925	925	925	925	295
399	20241118	123400	73956044	930	930	930	930	0
400	20241118	123300	73956044	930	930	930	930	0
401	20241118	123200	73956044	930	930	930	930	0
402	20241118	123100	73956044	930	930	930	930	0
403	20241118	123000	73956044	930	930	930	930	0
404	20241118	122900	73956044	930	930	930	930	0
405	20241118	122800	73956044	930	930	930	930	0
406	20241118	122700	73956044	930	930	930	930	0
407	20241118	122600	73956044	930	930	930	930	0
408	20241118	122500	73956044	930	930	930	930	0
409	20241118	122400	73956044	930	930	930	930	0
410	20241118	122300	73956044	930	930	930	930	0
411	20241118	122200	73956044	930	930	930	930	0
412	20241118	122100	73956044	930	930	930	930	0
413	20241118	122000	73956044	930	930	930	930	0
414	20241118	121900	73956044	930	930	930	930	0
415	20241118	121800	73956044	930	930	930	930	1664
416	20241118	121700	72408524	930	930	930	930	0
417	20241118	121600	72408524	930	930	930	930	0
418	20241118	121500	72408524	930	930	930	930	0
419	20241118	121400	72408524	930	930	930	930	0
420	20241118	121300	72408524	930	930	930	930	15
421	20241118	121200	72394574	932	932	932	932	0
422	20241118	121100	72394574	932	932	932	932	137
423	20241118	121000	72266890	930	930	930	930	0
424	20241118	120900	72266890	930	930	930	930	0
425	20241118	120800	72266890	930	930	932	930	44
426	20241118	120700	72225930	930	930	930	930	31
427	20241118	120600	72197100	930	930	930	930	0
428	20241118	120500	72197100	930	930	930	930	0
429	20241118	120400	72197100	930	930	930	930	0
430	20241118	120300	72197100	930	930	930	930	0
431	20241118	120200	72197100	930	930	930	930	2
432	20241118	120100	72195240	930	930	930	930	0
433	20241118	120000	72195240	930	930	930	930	0
434	20241118	115900	72195240	930	930	930	930	0
435	20241118	115800	72195240	930	930	930	930	0
436	20241118	115700	72195240	930	932	932	930	112
437	20241118	115600	72090880	930	930	931	930	216
438	20241118	115500	71889940	930	930	930	930	2
439	20241118	115400	71888080	925	925	925	925	0
440	20241118	115300	71888080	925	925	925	925	0
441	20241118	115200	71888080	925	925	925	925	0
442	20241118	115100	71888080	925	925	925	925	0
443	20241118	115000	71888080	925	925	925	925	0
444	20241118	114900	71888080	925	925	925	925	222
445	20241118	114800	71682730	925	925	925	925	222
446	20241118	114700	71477380	925	925	925	925	0
447	20241118	114600	71477380	925	924	925	924	9320
448	20241118	114500	62856472	924	924	924	924	0
449	20241118	114400	62856472	924	924	924	924	0
450	20241118	114300	62856472	924	924	924	924	0
451	20241118	114200	62856472	924	924	924	924	0
452	20241118	114100	62856472	924	924	924	924	1
453	20241118	114000	62855548	925	925	925	925	0
454	20241118	113900	62855548	925	925	925	925	0
455	20241118	113800	62855548	925	925	925	925	0
456	20241118	113700	62855548	925	914	925	914	23149
457	20241118	113600	41451435	914	914	914	914	0
458	20241118	113500	41451435	914	914	914	914	0
459	20241118	113400	41451435	914	914	914	914	0
460	20241118	113300	41451435	914	914	914	914	0
461	20241118	113200	41451435	914	914	914	914	0
462	20241118	113100	41451435	914	914	914	914	0
463	20241118	113000	41451435	914	914	914	914	0
464	20241118	112900	41451435	914	914	914	914	0
465	20241118	112800	41451435	914	914	914	914	0
466	20241118	112700	41451435	914	914	914	914	0
467	20241118	112600	41451435	914	914	914	914	0
468	20241118	112500	41451435	914	914	914	914	0
469	20241118	112400	41451435	914	914	914	914	0
470	20241118	112300	41451435	914	914	914	914	0
471	20241118	112200	41451435	914	914	914	914	0
472	20241118	112100	41451435	914	914	914	914	0
473	20241118	112000	41451435	914	914	914	914	0
474	20241118	111900	41451435	914	914	914	914	0
475	20241118	111800	41451435	914	914	914	914	0
476	20241118	111700	41451435	914	914	914	914	0
477	20241118	111600	41451435	914	914	914	914	2
478	20241118	111500	41449607	912	912	912	912	0
479	20241118	111400	41449607	912	912	912	912	0
480	20241118	111300	41449607	912	912	912	912	0
481	20241118	111200	41449607	912	912	912	912	0
482	20241118	111100	41449607	912	912	912	912	1
483	20241118	111000	41448695	912	912	912	912	0
484	20241118	110900	41448695	912	912	912	912	0
485	20241118	110800	41448695	912	912	912	912	0
486	20241118	110700	41448695	912	912	912	912	0
487	20241118	110600	41448695	912	912	912	912	997
488	20241118	110500	40539431	912	912	912	912	0
489	20241118	110400	40539431	912	912	912	912	0
490	20241118	110300	40539431	912	912	912	912	0
491	20241118	110200	40539431	912	912	912	912	0
492	20241118	110100	40539431	912	912	912	912	0
493	20241118	110000	40539431	912	914	914	912	220
494	20241118	105900	40338781	914	914	914	914	0
495	20241118	105800	40338781	914	914	914	914	0
496	20241118	105700	40338781	914	914	914	914	0
497	20241118	105600	40338781	914	914	914	914	0
498	20241118	105500	40338781	914	914	914	914	0
499	20241118	105400	40338781	914	912	914	912	6
500	20241118	105300	40333303	914	914	914	914	0
501	20241118	105200	40333303	914	914	914	914	0
502	20241118	105100	40333303	914	914	914	914	0
503	20241118	105000	40333303	914	914	914	914	209
504	20241118	104900	40142277	914	914	914	914	333
505	20241118	104800	39837915	925	925	925	925	0
506	20241118	104700	39837915	925	925	925	925	0
507	20241118	104600	39837915	925	925	925	925	0
508	20241118	104500	39837915	925	925	925	925	0
509	20241118	104400	39837915	925	925	925	925	0
510	20241118	104300	39837915	925	925	925	925	0
511	20241118	104200	39837915	925	925	925	925	0
512	20241118	104100	39837915	925	925	925	925	0
513	20241118	104000	39837915	925	925	925	925	0
514	20241118	103900	39837915	925	925	925	925	0
515	20241118	103800	39837915	925	925	925	925	0
516	20241118	103700	39837915	925	925	925	925	0
517	20241118	103600	39837915	925	925	925	925	0
518	20241118	103500	39837915	925	925	925	925	0
519	20241118	103400	39837915	925	925	925	925	0
520	20241118	103300	39837915	925	925	925	925	0
521	20241118	103200	39837915	925	925	925	925	0
522	20241118	103100	39837915	925	925	925	925	0
523	20241118	103000	39837915	925	925	925	925	0
524	20241118	102900	39837915	925	925	925	925	0
525	20241118	102800	39837915	925	925	925	925	0
526	20241118	102700	39837915	925	925	925	925	0
527	20241118	102600	39837915	925	925	925	925	0
528	20241118	102500	39837915	925	925	925	925	0
529	20241118	102400	39837915	925	925	925	925	0
530	20241118	102300	39837915	925	925	925	925	0
531	20241118	102200	39837915	925	925	925	925	0
532	20241118	102100	39837915	925	925	925	925	0
533	20241118	102000	39837915	925	925	925	925	0
534	20241118	101900	39837915	925	925	925	925	0
535	20241118	101800	39837915	925	925	925	925	0
536	20241118	101700	39837915	925	925	925	925	1
537	20241118	101600	39836990	913	913	913	913	0
538	20241118	101500	39836990	913	913	913	913	101
539	20241118	101400	39744777	917	917	917	917	0
540	20241118	101300	39744777	917	917	917	917	0
541	20241118	101200	39744777	917	917	917	917	0
542	20241118	101100	39744777	917	917	917	917	38
543	20241118	101000	39709931	917	917	925	917	117
544	20241118	100900	39602594	919	919	919	919	0
545	20241118	100800	39602594	919	919	919	919	0
546	20241118	100700	39602594	919	924	924	919	2851
547	20241118	100600	36970876	924	927	927	924	1571
548	20241118	100500	35518816	927	927	927	927	3
549	20241118	100400	35516035	932	932	932	932	1
550	20241118	100300	35515103	930	930	930	930	80
551	20241118	100200	35440703	932	932	932	932	0
552	20241118	100100	35440703	932	932	932	932	0
553	20241118	100000	35440703	932	932	932	932	0
554	20241118	095900	35440703	932	932	932	932	1000
555	20241118	095800	34508703	932	925	932	925	534
556	20241118	095700	34014662	925	925	925	925	546
557	20241118	095600	33509612	925	925	925	925	606
558	20241118	095500	32949062	925	924	925	924	4108
559	20241118	095400	29151921	924	922	924	922	6238
560	20241118	095300	23397003	922	921	922	921	7
561	20241118	095200	23390553	921	921	921	921	0
562	20241118	095100	23390553	921	921	921	921	0
563	20241118	095000	23390553	921	921	921	921	2966
564	20241118	094900	20658867	921	921	921	921	0
565	20241118	094800	20658867	921	921	921	921	1
566	20241118	094700	20657946	921	921	921	921	7
567	20241118	094600	20651499	920	920	920	920	200
568	20241118	094500	20467499	920	920	920	920	0
569	20241118	094400	20467499	920	920	920	920	0
570	20241118	094300	20467499	920	920	920	920	1
571	20241118	094200	20466579	921	921	921	921	0
572	20241118	094100	20466579	921	921	921	921	0
573	20241118	094000	20466579	921	921	921	921	0
574	20241118	093900	20466579	921	917	921	917	3058
575	20241118	093800	17653228	906	906	906	906	0
576	20241118	093700	17653228	906	906	906	906	0
577	20241118	093600	17653228	906	906	906	906	0
578	20241118	093500	17653228	906	906	906	906	0
579	20241118	093400	17653228	906	906	906	906	0
580	20241118	093300	17653228	906	906	906	906	0
581	20241118	093200	17653228	906	906	906	906	0
582	20241118	093100	17653228	906	906	906	906	0
583	20241118	093000	17653228	906	906	906	906	1
584	20241118	092900	17652322	905	905	905	905	6851
585	20241118	092800	11452167	905	905	905	905	0
586	20241118	092700	11452167	905	905	905	905	0
587	20241118	092600	11452167	905	905	905	905	0
588	20241118	092500	11452167	905	905	905	905	0
589	20241118	092400	11452167	905	905	905	905	0
590	20241118	092300	11452167	905	905	905	905	0
591	20241118	092200	11452167	905	905	905	905	0
592	20241118	092100	11452167	905	905	905	905	0
593	20241118	092000	11452167	905	905	905	905	0
594	20241118	091900	11452167	905	905	905	905	0
595	20241118	091800	11452167	905	905	905	905	0
596	20241118	091700	11452167	905	905	905	905	0
597	20241118	091600	11452167	905	905	905	905	0
598	20241118	091500	11452167	905	905	905	905	0
599	20241118	091400	11452167	905	905	905	905	0
600	20241118	091300	11452167	905	905	905	905	0
601	20241118	091200	11452167	905	905	905	905	0
602	20241118	091100	11452167	905	905	905	905	0
603	20241118	091000	11452167	905	905	905	905	50
604	20241118	090900	11406917	903	903	903	903	45
605	20241118	090800	11366282	904	904	904	904	54
606	20241118	090700	11317466	905	905	905	905	0
607	20241118	090600	11317466	905	905	905	905	140
608	20241118	090500	11190766	905	905	905	905	3530
609	20241118	090400	7996116	905	905	905	905	0
610	20241118	090300	7996116	905	905	905	905	0
611	20241118	090200	7996116	905	904	905	904	510
612	20241118	090100	7534670	904	905	905	904	3584
613	20241118	090000	4291510	905	905	905	905	4742