KissMeData/034940/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191500	53117359	957	957	957	957	6470
3	20241118	191400	53117359	957	957	957	957	0
4	20241118	191300	53117359	957	957	957	957	0
5	20241118	191200	53117359	957	957	957	957	0
6	20241118	191100	53117359	957	957	957	957	0
7	20241118	191000	53117359	957	957	957	957	0
8	20241118	190900	53117359	957	957	957	957	0
9	20241118	190800	53117359	957	957	957	957	0
10	20241118	190700	53117359	957	957	957	957	0
11	20241118	190600	53117359	957	957	957	957	0
12	20241118	190500	53117359	957	957	957	957	0
13	20241118	190400	53117359	957	957	957	957	0
14	20241118	190300	53117359	957	957	957	957	0
15	20241118	190200	53117359	957	957	957	957	0
16	20241118	190100	53117359	957	957	957	957	0
17	20241118	190000	53117359	957	957	957	957	0
18	20241118	185900	53117359	957	957	957	957	0
19	20241118	185800	53117359	957	957	957	957	0
20	20241118	185700	53117359	957	957	957	957	0
21	20241118	185600	53117359	957	957	957	957	0
22	20241118	185500	53117359	957	957	957	957	0
23	20241118	185400	53117359	957	957	957	957	0
24	20241118	185300	53117359	957	957	957	957	0
25	20241118	185200	53117359	957	957	957	957	0
26	20241118	185100	53117359	957	957	957	957	0
27	20241118	185000	53117359	957	957	957	957	0
28	20241118	184900	53117359	957	957	957	957	0
29	20241118	184800	53117359	957	957	957	957	0
30	20241118	184700	53117359	957	957	957	957	0
31	20241118	184600	53117359	957	957	957	957	0
32	20241118	184500	53117359	957	957	957	957	6470
33	20241118	184400	53117359	957	957	957	957	0
34	20241118	184300	53117359	957	957	957	957	0
35	20241118	184200	53117359	957	957	957	957	0
36	20241118	184100	53117359	957	957	957	957	0
37	20241118	184000	53117359	957	957	957	957	0
38	20241118	183900	53117359	957	957	957	957	0
39	20241118	183800	53117359	957	957	957	957	0
40	20241118	183700	53117359	957	957	957	957	0
41	20241118	183600	53117359	957	957	957	957	0
42	20241118	183500	53117359	957	957	957	957	0
43	20241118	183400	53117359	957	957	957	957	0
44	20241118	183300	53117359	957	957	957	957	0
45	20241118	183200	53117359	957	957	957	957	0
46	20241118	183100	53117359	957	957	957	957	0
47	20241118	183000	53117359	957	957	957	957	0
48	20241118	182900	53117359	957	957	957	957	0
49	20241118	182800	53117359	957	957	957	957	0
50	20241118	182700	53117359	957	957	957	957	0
51	20241118	182600	53117359	957	957	957	957	0
52	20241118	182500	53117359	957	957	957	957	0
53	20241118	182400	53117359	957	957	957	957	0
54	20241118	182300	53117359	957	957	957	957	0
55	20241118	182200	53117359	957	957	957	957	0
56	20241118	182100	53117359	957	957	957	957	0
57	20241118	182000	53117359	957	957	957	957	0
58	20241118	181900	53117359	957	957	957	957	0
59	20241118	181800	53117359	957	957	957	957	0
60	20241118	181700	53117359	957	957	957	957	0
61	20241118	181600	53117359	957	957	957	957	0
62	20241118	181500	53117359	957	957	957	957	6470
63	20241118	181400	53117359	957	957	957	957	0
64	20241118	181300	53117359	957	957	957	957	0
65	20241118	181200	53117359	957	957	957	957	0
66	20241118	181100	53117359	957	957	957	957	0
67	20241118	181000	53117359	957	957	957	957	0
68	20241118	180900	53117359	957	957	957	957	0
69	20241118	180800	53117359	957	957	957	957	0
70	20241118	180700	53117359	957	957	957	957	0
71	20241118	180600	53117359	957	957	957	957	0
72	20241118	180500	53117359	957	957	957	957	0
73	20241118	180400	53117359	957	957	957	957	0
74	20241118	180300	53117359	957	957	957	957	0
75	20241118	180200	53117359	957	957	957	957	0
76	20241118	180100	53117359	957	957	957	957	0
77	20241118	180000	53117359	957	957	957	957	0
78	20241118	175900	53117359	957	957	957	957	0
79	20241118	175800	53117359	957	957	957	957	0
80	20241118	175700	53117359	957	957	957	957	0
81	20241118	175600	53117359	957	957	957	957	0
82	20241118	175500	53117359	957	957	957	957	0
83	20241118	175400	53117359	957	957	957	957	0
84	20241118	175300	53117359	957	957	957	957	0
85	20241118	175200	53117359	957	957	957	957	0
86	20241118	175100	53117359	957	957	957	957	0
87	20241118	175000	53117359	957	957	957	957	0
88	20241118	174900	53117359	957	957	957	957	0
89	20241118	174800	53117359	957	957	957	957	0
90	20241118	174700	53117359	957	957	957	957	0
91	20241118	174600	53117359	957	957	957	957	0
92	20241118	174500	53117359	957	957	957	957	6470
93	20241118	174400	53117359	957	957	957	957	0
94	20241118	174300	53117359	957	957	957	957	0
95	20241118	174200	53117359	957	957	957	957	0
96	20241118	174100	53117359	957	957	957	957	0
97	20241118	174000	53117359	957	957	957	957	0
98	20241118	173900	53117359	957	957	957	957	0
99	20241118	173800	53117359	957	957	957	957	0
100	20241118	173700	53117359	957	957	957	957	0
101	20241118	173600	53117359	957	957	957	957	0
102	20241118	173500	53117359	957	957	957	957	0
103	20241118	173400	53117359	957	957	957	957	0
104	20241118	173300	53117359	957	957	957	957	0
105	20241118	173200	53117359	957	957	957	957	0
106	20241118	173100	53117359	957	957	957	957	0
107	20241118	173000	53117359	957	957	957	957	0
108	20241118	172900	53117359	957	957	957	957	0
109	20241118	172800	53117359	957	957	957	957	0
110	20241118	172700	53117359	957	957	957	957	0
111	20241118	172600	53117359	957	957	957	957	0
112	20241118	172500	53117359	957	957	957	957	0
113	20241118	172400	53117359	957	957	957	957	0
114	20241118	172300	53117359	957	957	957	957	0
115	20241118	172200	53117359	957	957	957	957	0
116	20241118	172100	53117359	957	957	957	957	0
117	20241118	172000	53117359	957	957	957	957	0
118	20241118	171900	53117359	957	957	957	957	0
119	20241118	171800	53117359	957	957	957	957	0
120	20241118	171700	53117359	957	957	957	957	0
121	20241118	171600	53117359	957	957	957	957	0
122	20241118	171500	53117359	957	957	957	957	6470
123	20241118	171400	53117359	957	957	957	957	0
124	20241118	171300	53117359	957	957	957	957	0
125	20241118	171200	53117359	957	957	957	957	0
126	20241118	171100	53117359	957	957	957	957	0
127	20241118	171000	53117359	957	957	957	957	0
128	20241118	170900	53117359	957	957	957	957	0
129	20241118	170800	53117359	957	957	957	957	0
130	20241118	170700	53117359	957	957	957	957	0
131	20241118	170600	53117359	957	957	957	957	0
132	20241118	170500	53117359	957	957	957	957	0
133	20241118	170400	53117359	957	957	957	957	0
134	20241118	170300	53117359	957	957	957	957	0
135	20241118	170200	53117359	957	957	957	957	0
136	20241118	170100	53117359	957	957	957	957	0
137	20241118	170000	53117359	957	957	957	957	0
138	20241118	165900	53117359	957	957	957	957	0
139	20241118	165800	53117359	957	957	957	957	0
140	20241118	165700	53117359	957	957	957	957	0
141	20241118	165600	53117359	957	957	957	957	0
142	20241118	165500	53117359	957	957	957	957	0
143	20241118	165400	53117359	957	957	957	957	0
144	20241118	165300	53117359	957	957	957	957	0
145	20241118	165200	53117359	957	957	957	957	0
146	20241118	165100	53117359	957	957	957	957	0
147	20241118	165000	53117359	957	957	957	957	0
148	20241118	164900	53117359	957	957	957	957	0
149	20241118	164800	53117359	957	957	957	957	0
150	20241118	164700	53117359	957	957	957	957	0
151	20241118	164600	53117359	957	957	957	957	0
152	20241118	164500	53117359	957	957	957	957	6470
153	20241118	164400	53117359	957	957	957	957	0
154	20241118	164300	53117359	957	957	957	957	0
155	20241118	164200	53117359	957	957	957	957	0
156	20241118	164100	53117359	957	957	957	957	0
157	20241118	164000	53117359	957	957	957	957	0
158	20241118	163900	53117359	957	957	957	957	0
159	20241118	163800	53117359	957	957	957	957	0
160	20241118	163700	53117359	957	957	957	957	0
161	20241118	163600	53117359	957	957	957	957	0
162	20241118	163500	53117359	957	957	957	957	0
163	20241118	163400	53117359	957	957	957	957	0
164	20241118	163300	53117359	957	957	957	957	0
165	20241118	163200	53117359	957	957	957	957	0
166	20241118	163100	53117359	957	957	957	957	0
167	20241118	163000	53117359	957	957	957	957	0
168	20241118	162900	53117359	957	957	957	957	0
169	20241118	162800	53117359	957	957	957	957	0
170	20241118	162700	53117359	957	957	957	957	0
171	20241118	162600	53117359	957	957	957	957	0
172	20241118	162500	53117359	957	957	957	957	0
173	20241118	162400	53117359	957	957	957	957	0
174	20241118	162300	53117359	957	957	957	957	0
175	20241118	162200	53117359	957	957	957	957	0
176	20241118	162100	53117359	957	957	957	957	0
177	20241118	162000	53117359	957	957	957	957	0
178	20241118	161900	53117359	957	957	957	957	0
179	20241118	161800	53117359	957	957	957	957	0
180	20241118	161700	53117359	957	957	957	957	0
181	20241118	161600	53117359	957	957	957	957	0
182	20241118	161500	53117359	957	957	957	957	6470
183	20241118	161400	53117359	957	957	957	957	0
184	20241118	161300	53117359	957	957	957	957	0
185	20241118	161200	53117359	957	957	957	957	0
186	20241118	161100	53117359	957	957	957	957	0
187	20241118	161000	53117359	957	957	957	957	0
188	20241118	160900	53117359	957	957	957	957	0
189	20241118	160800	53117359	957	957	957	957	0
190	20241118	160700	53117359	957	957	957	957	0
191	20241118	160600	53117359	957	957	957	957	0
192	20241118	160500	53117359	957	957	957	957	0
193	20241118	160400	53117359	957	957	957	957	0
194	20241118	160300	53117359	957	957	957	957	0
195	20241118	160200	53117359	957	957	957	957	0
196	20241118	160100	53117359	957	957	957	957	0
197	20241118	160000	53117359	957	957	957	957	0
198	20241118	155900	53117359	957	957	957	957	0
199	20241118	155800	53117359	957	957	957	957	0
200	20241118	155700	53117359	957	957	957	957	0
201	20241118	155600	53117359	957	957	957	957	0
202	20241118	155500	53117359	957	957	957	957	0
203	20241118	155400	53117359	957	957	957	957	0
204	20241118	155300	53117359	957	957	957	957	0
205	20241118	155200	53117359	957	957	957	957	0
206	20241118	155100	53117359	957	957	957	957	0
207	20241118	155000	53117359	957	957	957	957	0
208	20241118	154900	53117359	957	957	957	957	0
209	20241118	154800	53117359	957	957	957	957	0
210	20241118	154700	53117359	957	957	957	957	0
211	20241118	154600	53117359	957	957	957	957	0
212	20241118	154500	53117359	957	957	957	957	6470
213	20241118	154400	53117359	957	957	957	957	0
214	20241118	154300	53117359	957	957	957	957	0
215	20241118	154200	53117359	957	957	957	957	0
216	20241118	154100	53117359	957	957	957	957	0
217	20241118	154000	53117359	957	957	957	957	0
218	20241118	153900	53117359	957	957	957	957	0
219	20241118	153800	53117359	957	957	957	957	0
220	20241118	153700	53117359	957	957	957	957	0
221	20241118	153600	53117359	957	957	957	957	0
222	20241118	153500	53117359	957	957	957	957	0
223	20241118	153400	53117359	957	957	957	957	0
224	20241118	153300	53117359	957	957	957	957	0
225	20241118	153200	53117359	957	957	957	957	0
226	20241118	153100	53117359	957	957	957	957	0
227	20241118	153000	53117359	957	957	957	957	6470
228	20241118	152900	46925569	955	955	955	955	0
229	20241118	152800	46925569	955	955	955	955	0
230	20241118	152700	46925569	955	955	955	955	0
231	20241118	152600	46925569	955	955	955	955	0
232	20241118	152500	46925569	955	955	955	955	0
233	20241118	152400	46925569	955	955	955	955	0
234	20241118	152300	46925569	955	955	955	955	0
235	20241118	152200	46925569	955	955	955	955	0
236	20241118	152100	46925569	955	955	955	955	0
237	20241118	152000	46925569	955	955	955	955	0
238	20241118	151900	46925569	955	955	955	955	0
239	20241118	151800	46925569	955	955	955	955	0
240	20241118	151700	46925569	955	955	955	955	0
241	20241118	151600	46925569	955	955	955	955	0
242	20241118	151500	46925569	955	955	955	955	0
243	20241118	151400	46925569	955	955	955	955	0
244	20241118	151300	46925569	955	955	955	955	0
245	20241118	151200	46925569	955	951	955	951	5
246	20241118	151100	46920810	955	955	955	955	0
247	20241118	151000	46920810	955	955	955	955	0
248	20241118	150900	46920810	955	955	955	955	0
249	20241118	150800	46920810	955	955	955	955	0
250	20241118	150700	46920810	955	955	955	955	0
251	20241118	150600	46920810	955	955	955	955	0
252	20241118	150500	46920810	955	955	955	955	0
253	20241118	150400	46920810	955	955	955	955	0
254	20241118	150300	46920810	955	955	955	955	161
255	20241118	150200	46767055	955	955	955	955	0
256	20241118	150100	46767055	955	955	955	955	0
257	20241118	150000	46767055	955	955	955	955	0
258	20241118	145900	46767055	955	955	955	955	0
259	20241118	145800	46767055	955	955	955	955	0
260	20241118	145700	46767055	955	955	955	955	1
261	20241118	145600	46766100	950	950	950	950	0
262	20241118	145500	46766100	950	955	955	950	2444
263	20241118	145400	44442504	955	955	955	955	574
264	20241118	145300	43894334	955	955	955	955	3
265	20241118	145200	43891469	955	955	955	955	0
266	20241118	145100	43891469	955	955	955	955	0
267	20241118	145000	43891469	955	955	955	955	0
268	20241118	144900	43891469	955	955	955	955	423
269	20241118	144800	43487504	955	955	955	955	0
270	20241118	144700	43487504	955	955	955	955	0
271	20241118	144600	43487504	955	955	955	955	1
272	20241118	144500	43486549	954	954	954	954	0
273	20241118	144400	43486549	954	954	954	954	1
274	20241118	144300	43485595	955	955	955	955	0
275	20241118	144200	43485595	955	955	955	955	0
276	20241118	144100	43485595	955	955	955	955	6
277	20241118	144000	43479865	954	954	954	954	0
278	20241118	143900	43479865	954	954	954	954	0
279	20241118	143800	43479865	954	954	954	954	0
280	20241118	143700	43479865	954	954	954	954	0
281	20241118	143600	43479865	954	954	954	954	0
282	20241118	143500	43479865	954	954	954	954	0
283	20241118	143400	43479865	954	954	954	954	0
284	20241118	143300	43479865	954	954	954	954	0
285	20241118	143200	43479865	954	954	954	954	0
286	20241118	143100	43479865	954	954	954	954	0
287	20241118	143000	43479865	954	954	954	954	0
288	20241118	142900	43479865	954	954	954	954	0
289	20241118	142800	43479865	954	954	954	954	0
290	20241118	142700	43479865	954	954	954	954	0
291	20241118	142600	43479865	954	954	954	954	50
292	20241118	142500	43432165	954	954	954	954	0
293	20241118	142400	43432165	954	954	954	954	50
294	20241118	142300	43384465	954	954	954	954	0
295	20241118	142200	43384465	954	954	954	954	0
296	20241118	142100	43384465	954	954	954	954	0
297	20241118	142000	43384465	954	954	954	954	0
298	20241118	141900	43384465	954	954	954	954	296
299	20241118	141800	43102081	954	954	954	954	0
300	20241118	141700	43102081	954	954	954	954	0
301	20241118	141600	43102081	954	954	954	954	0
302	20241118	141500	43102081	954	954	954	954	100
303	20241118	141400	43006681	955	955	955	955	0
304	20241118	141300	43006681	955	955	955	955	0
305	20241118	141200	43006681	955	955	955	955	0
306	20241118	141100	43006681	955	955	955	955	0
307	20241118	141000	43006681	955	955	955	955	0
308	20241118	140900	43006681	955	955	955	955	0
309	20241118	140800	43006681	955	955	955	955	0
310	20241118	140700	43006681	955	955	955	955	1118
311	20241118	140600	41938991	956	956	956	956	0
312	20241118	140500	41938991	956	956	956	956	0
313	20241118	140400	41938991	956	956	956	956	0
314	20241118	140300	41938991	956	956	956	956	0
315	20241118	140200	41938991	956	956	956	956	0
316	20241118	140100	41938991	956	956	956	956	0
317	20241118	140000	41938991	956	956	956	956	0
318	20241118	135900	41938991	956	956	956	956	0
319	20241118	135800	41938991	956	956	956	956	0
320	20241118	135700	41938991	956	956	956	956	0
321	20241118	135600	41938991	956	956	956	956	0
322	20241118	135500	41938991	956	956	956	956	0
323	20241118	135400	41938991	956	956	956	956	0
324	20241118	135300	41938991	956	956	956	956	0
325	20241118	135200	41938991	956	956	956	956	0
326	20241118	135100	41938991	956	956	956	956	0
327	20241118	135000	41938991	956	956	956	956	0
328	20241118	134900	41938991	956	956	956	956	0
329	20241118	134800	41938991	956	956	956	956	0
330	20241118	134700	41938991	956	956	956	956	1
331	20241118	134600	41938035	956	956	956	956	0
332	20241118	134500	41938035	956	956	956	956	0
333	20241118	134400	41938035	956	956	956	956	30
334	20241118	134300	41909355	956	956	956	956	0
335	20241118	134200	41909355	956	956	956	956	0
336	20241118	134100	41909355	956	956	956	956	456
337	20241118	134000	41473419	956	956	956	956	0
338	20241118	133900	41473419	956	956	956	956	0
339	20241118	133800	41473419	956	956	956	956	0
340	20241118	133700	41473419	956	956	956	956	0
341	20241118	133600	41473419	956	956	956	956	0
342	20241118	133500	41473419	956	956	956	956	0
343	20241118	133400	41473419	956	956	956	956	1
344	20241118	133300	41472463	955	955	955	955	0
345	20241118	133200	41472463	955	955	955	955	0
346	20241118	133100	41472463	955	955	955	955	0
347	20241118	133000	41472463	955	955	955	955	5
348	20241118	132900	41467688	955	955	955	955	0
349	20241118	132800	41467688	955	955	955	955	0
350	20241118	132700	41467688	955	955	955	955	0
351	20241118	132600	41467688	955	955	955	955	0
352	20241118	132500	41467688	955	955	955	955	303
353	20241118	132400	41178323	955	955	955	955	160
354	20241118	132300	41025523	956	956	956	956	0
355	20241118	132200	41025523	956	956	956	956	0
356	20241118	132100	41025523	956	956	956	956	0
357	20241118	132000	41025523	956	956	956	956	0
358	20241118	131900	41025523	956	956	956	956	0
359	20241118	131800	41025523	956	956	956	956	4
360	20241118	131700	41021699	956	956	956	956	200
361	20241118	131600	40830499	955	955	955	955	0
362	20241118	131500	40830499	955	955	955	955	0
363	20241118	131400	40830499	955	955	955	955	0
364	20241118	131300	40830499	955	955	955	955	0
365	20241118	131200	40830499	955	955	955	955	0
366	20241118	131100	40830499	955	955	955	955	415
367	20241118	131000	40434174	954	954	954	954	0
368	20241118	130900	40434174	954	954	954	954	0
369	20241118	130800	40434174	954	954	954	954	59
370	20241118	130700	40377888	954	954	954	954	0
371	20241118	130600	40377888	954	954	954	954	0
372	20241118	130500	40377888	954	954	954	954	0
373	20241118	130400	40377888	954	954	954	954	469
374	20241118	130300	39930462	954	954	954	954	0
375	20241118	130200	39930462	954	954	954	954	0
376	20241118	130100	39930462	954	954	954	954	1
377	20241118	130000	39929508	954	954	954	954	68
378	20241118	125900	39864636	954	954	954	954	0
379	20241118	125800	39864636	954	954	954	954	8
380	20241118	125700	39857004	955	955	955	955	0
381	20241118	125600	39857004	955	955	955	955	0
382	20241118	125500	39857004	955	955	955	955	0
383	20241118	125400	39857004	955	955	955	955	0
384	20241118	125300	39857004	955	955	955	955	1
385	20241118	125200	39856049	954	954	954	954	4
386	20241118	125100	39852233	956	956	956	956	0
387	20241118	125000	39852233	956	956	956	956	0
388	20241118	124900	39852233	956	956	956	956	0
389	20241118	124800	39852233	956	956	956	956	0
390	20241118	124700	39852233	956	956	956	956	0
391	20241118	124600	39852233	956	956	956	956	0
392	20241118	124500	39852233	956	956	956	956	0
393	20241118	124400	39852233	956	956	956	956	0
394	20241118	124300	39852233	956	951	956	950	1411
395	20241118	124200	38511725	957	957	957	957	0
396	20241118	124100	38511725	957	957	957	957	0
397	20241118	124000	38511725	957	957	957	957	0
398	20241118	123900	38511725	957	957	957	957	0
399	20241118	123800	38511725	957	957	957	957	0
400	20241118	123700	38511725	957	957	957	957	0
401	20241118	123600	38511725	957	957	957	957	0
402	20241118	123500	38511725	957	957	957	957	0
403	20241118	123400	38511725	957	957	957	957	0
404	20241118	123300	38511725	957	957	957	957	0
405	20241118	123200	38511725	957	957	957	957	0
406	20241118	123100	38511725	957	957	957	957	194
407	20241118	123000	38326067	957	957	957	957	0
408	20241118	122900	38326067	957	957	957	957	3
409	20241118	122800	38323196	957	957	957	957	0
410	20241118	122700	38323196	957	957	957	957	8
411	20241118	122600	38315540	957	957	957	957	0
412	20241118	122500	38315540	957	957	957	957	0
413	20241118	122400	38315540	957	957	957	957	0
414	20241118	122300	38315540	957	957	957	957	16
415	20241118	122200	38300228	957	957	957	957	12
416	20241118	122100	38288744	957	957	957	957	0
417	20241118	122000	38288744	957	957	957	957	0
418	20241118	121900	38288744	957	957	957	957	367
419	20241118	121800	37937525	957	957	957	957	33
420	20241118	121700	37905944	956	956	956	956	0
421	20241118	121600	37905944	956	956	956	956	0
422	20241118	121500	37905944	956	956	956	956	0
423	20241118	121400	37905944	956	956	956	956	0
424	20241118	121300	37905944	956	956	956	956	0
425	20241118	121200	37905944	956	956	956	956	0
426	20241118	121100	37905944	956	956	956	956	0
427	20241118	121000	37905944	956	956	956	956	0
428	20241118	120900	37905944	956	955	956	955	300
429	20241118	120800	37619204	956	956	956	956	0
430	20241118	120700	37619204	956	956	956	956	0
431	20241118	120600	37619204	956	956	956	956	18
432	20241118	120500	37601996	956	956	956	951	545
433	20241118	120400	37083341	956	956	956	956	0
434	20241118	120300	37083341	956	956	956	956	0
435	20241118	120200	37083341	956	956	956	956	0
436	20241118	120100	37083341	956	956	956	956	747
437	20241118	120000	36369209	957	957	957	957	0
438	20241118	115900	36369209	957	957	957	957	0
439	20241118	115800	36369209	957	957	957	957	0
440	20241118	115700	36369209	957	957	957	957	0
441	20241118	115600	36369209	957	957	957	957	0
442	20241118	115500	36369209	957	957	957	957	151
443	20241118	115400	36224702	957	957	957	957	0
444	20241118	115300	36224702	957	957	957	957	0
445	20241118	115200	36224702	957	957	957	957	0
446	20241118	115100	36224702	957	957	957	957	0
447	20241118	115000	36224702	957	957	957	957	0
448	20241118	114900	36224702	957	957	957	957	0
449	20241118	114800	36224702	957	957	957	957	0
450	20241118	114700	36224702	957	957	957	957	0
451	20241118	114600	36224702	957	957	957	957	0
452	20241118	114500	36224702	957	957	957	957	0
453	20241118	114400	36224702	957	957	957	957	0
454	20241118	114300	36224702	957	957	957	957	50
455	20241118	114200	36176852	957	957	957	957	0
456	20241118	114100	36176852	957	957	957	957	0
457	20241118	114000	36176852	957	957	957	957	0
458	20241118	113900	36176852	957	957	957	957	26
459	20241118	113800	36151970	956	956	956	956	0
460	20241118	113700	36151970	956	956	956	956	0
461	20241118	113600	36151970	956	956	956	956	0
462	20241118	113500	36151970	956	956	956	956	263
463	20241118	113400	35900542	956	956	956	956	0
464	20241118	113300	35900542	956	956	956	956	1
465	20241118	113200	35899586	950	950	950	950	0
466	20241118	113100	35899586	950	950	950	950	0
467	20241118	113000	35899586	950	950	950	950	0
468	20241118	112900	35899586	950	950	950	950	0
469	20241118	112800	35899586	950	950	950	950	0
470	20241118	112700	35899586	950	950	950	950	0
471	20241118	112600	35899586	950	950	950	950	0
472	20241118	112500	35899586	950	950	950	950	0
473	20241118	112400	35899586	950	950	950	950	0
474	20241118	112300	35899586	950	952	952	950	2000
475	20241118	112200	33999450	956	956	956	956	0
476	20241118	112100	33999450	956	956	956	956	0
477	20241118	112000	33999450	956	956	956	956	0
478	20241118	111900	33999450	956	956	956	956	0
479	20241118	111800	33999450	956	956	956	956	1
480	20241118	111700	33998494	952	953	953	952	500
481	20241118	111600	33522272	953	953	953	953	0
482	20241118	111500	33522272	953	954	954	953	600
483	20241118	111400	32950412	956	956	956	956	0
484	20241118	111300	32950412	956	956	956	956	36
485	20241118	111200	32915996	959	959	959	959	0
486	20241118	111100	32915996	959	959	959	959	0
487	20241118	111000	32915996	959	959	959	959	0
488	20241118	110900	32915996	959	959	959	959	0
489	20241118	110800	32915996	959	959	959	959	1
490	20241118	110700	32915037	953	959	959	953	3002
491	20241118	110600	30049805	959	959	959	959	1
492	20241118	110500	30048846	959	959	959	959	0
493	20241118	110400	30048846	959	959	959	959	0
494	20241118	110300	30048846	959	959	959	959	0
495	20241118	110200	30048846	959	959	959	959	306
496	20241118	110100	29755392	959	959	959	959	1
497	20241118	110000	29754433	957	957	957	957	0
498	20241118	105900	29754433	957	957	957	957	68
499	20241118	105800	29689357	958	958	958	958	100
500	20241118	105700	29593557	959	959	959	959	0
501	20241118	105600	29593557	959	959	959	959	0
502	20241118	105500	29593557	959	959	959	959	0
503	20241118	105400	29593557	959	959	959	959	0
504	20241118	105300	29593557	959	959	959	959	0
505	20241118	105200	29593557	959	959	959	959	0
506	20241118	105100	29593557	959	959	959	959	92
507	20241118	105000	29505329	961	961	961	961	100
508	20241118	104900	29409229	960	960	960	960	0
509	20241118	104800	29409229	960	960	960	960	0
510	20241118	104700	29409229	960	960	960	960	0
511	20241118	104600	29409229	960	960	960	960	1
512	20241118	104500	29408269	960	960	960	960	0
513	20241118	104400	29408269	960	960	960	960	0
514	20241118	104300	29408269	960	960	960	960	0
515	20241118	104200	29408269	960	960	960	960	138
516	20241118	104100	29275789	960	960	960	960	0
517	20241118	104000	29275789	960	960	960	960	5
518	20241118	103900	29270989	961	961	961	961	0
519	20241118	103800	29270989	961	961	961	961	0
520	20241118	103700	29270989	961	961	961	961	0
521	20241118	103600	29270989	961	961	961	961	0
522	20241118	103500	29270989	961	961	961	961	0
523	20241118	103400	29270989	961	961	961	961	47
524	20241118	103300	29225822	961	961	961	961	0
525	20241118	103200	29225822	961	961	961	961	0
526	20241118	103100	29225822	961	961	961	961	0
527	20241118	103000	29225822	961	961	961	961	45
528	20241118	102900	29182577	961	961	961	961	0
529	20241118	102800	29182577	961	961	961	961	0
530	20241118	102700	29182577	961	961	961	961	0
531	20241118	102600	29182577	961	961	961	961	1
532	20241118	102500	29181616	961	961	961	961	1
533	20241118	102400	29180655	961	961	961	961	0
534	20241118	102300	29180655	961	961	961	961	1
535	20241118	102200	29179694	960	960	960	960	0
536	20241118	102100	29179694	960	960	960	960	36
537	20241118	102000	29145134	962	958	962	958	1491
538	20241118	101900	27713236	958	958	958	958	1
539	20241118	101800	27712278	957	957	957	957	0
540	20241118	101700	27712278	957	957	957	957	0
541	20241118	101600	27712278	957	957	957	957	0
542	20241118	101500	27712278	957	957	957	957	0
543	20241118	101400	27712278	957	957	957	957	0
544	20241118	101300	27712278	957	957	957	957	0
545	20241118	101200	27712278	957	957	957	957	104
546	20241118	101100	27612750	957	957	957	957	0
547	20241118	101000	27612750	957	957	957	957	0
548	20241118	100900	27612750	957	957	957	957	10
549	20241118	100800	27603180	953	953	953	953	3563
550	20241118	100700	24207641	953	953	953	953	0
551	20241118	100600	24207641	953	953	953	953	1
552	20241118	100500	24206688	952	952	952	952	0
553	20241118	100400	24206688	952	952	952	952	37
554	20241118	100300	24171464	952	950	952	950	145
555	20241118	100200	24033712	951	951	951	951	0
556	20241118	100100	24033712	951	952	952	951	418
557	20241118	100000	23636111	952	952	952	952	85
558	20241118	095900	23555191	952	952	952	952	220
559	20241118	095800	23345751	952	952	952	952	10
560	20241118	095700	23336231	952	952	952	952	1
561	20241118	095600	23335279	952	952	952	952	40
562	20241118	095500	23297199	952	952	952	952	1054
563	20241118	095400	22293791	952	952	952	952	0
564	20241118	095300	22293791	952	952	952	952	1
565	20241118	095200	22292839	952	952	952	952	0
566	20241118	095100	22292839	952	952	952	952	1
567	20241118	095000	22291887	952	952	952	952	30
568	20241118	094900	22263327	952	952	952	952	0
569	20241118	094800	22263327	952	952	952	952	0
570	20241118	094700	22263327	952	952	952	952	24
571	20241118	094600	22240479	952	952	952	952	74
572	20241118	094500	22170031	952	952	952	952	0
573	20241118	094400	22170031	952	952	952	952	0
574	20241118	094300	22170031	952	951	952	951	164
575	20241118	094200	22013967	952	952	952	952	10
576	20241118	094100	22004447	952	952	952	952	0
577	20241118	094000	22004447	952	952	952	952	100
578	20241118	093900	21909247	951	951	951	951	0
579	20241118	093800	21909247	951	951	951	951	174
580	20241118	093700	21743773	951	952	952	951	231
581	20241118	093600	21524008	953	953	953	953	102
582	20241118	093500	21426802	953	953	953	953	205
583	20241118	093400	21231437	953	953	953	953	150
584	20241118	093300	21088487	953	953	953	953	440
585	20241118	093200	20669167	953	953	953	953	544
586	20241118	093100	20150735	953	953	953	953	7
587	20241118	093000	20144064	953	953	953	953	10
588	20241118	092900	20134534	953	953	953	953	0
589	20241118	092800	20134534	953	953	953	953	31
590	20241118	092700	20104991	953	953	953	953	0
591	20241118	092600	20104991	953	953	953	953	50
592	20241118	092500	20057341	953	953	953	953	100
593	20241118	092400	19962041	949	953	953	949	106
594	20241118	092300	19861047	953	953	953	953	500
595	20241118	092200	19384547	953	953	953	953	3
596	20241118	092100	19381688	953	953	953	953	0
597	20241118	092000	19381688	953	953	953	953	102
598	20241118	091900	19284482	947	947	947	947	0
599	20241118	091800	19284482	947	947	947	947	3
600	20241118	091700	19281641	952	952	952	952	134
601	20241118	091600	19154073	953	953	953	953	0
602	20241118	091500	19154073	953	947	953	943	10620
603	20241118	091400	9130349	960	951	960	947	2002
604	20241118	091300	7231649	960	950	960	950	3
605	20241118	091200	7228789	950	951	951	950	501
606	20241118	091100	6752339	961	961	961	961	100
607	20241118	091000	6656239	961	960	961	960	1000
608	20241118	090900	5695479	961	961	961	961	500
609	20241118	090800	5214979	961	961	961	961	0
610	20241118	090700	5214979	961	961	961	961	0
611	20241118	090600	5214979	961	961	961	961	0
612	20241118	090500	5214979	961	961	961	961	10
613	20241118	090400	5205369	951	951	951	951	0
614	20241118	090300	5205369	951	956	956	951	3419
615	20241118	090200	1951295	956	962	962	956	105
616	20241118	090100	1850315	962	962	962	962	190
617	20241118	090000	1667535	962	955	962	955	1746