KissMeData/014470/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185900	1605878613	1576	1576	1576	1576	4751
3	20241119	185800	1605878613	1576	1576	1576	1576	0
4	20241119	185700	1605878613	1576	1576	1576	1576	0
5	20241119	185600	1605878613	1576	1576	1576	1576	0
6	20241119	185500	1605878613	1576	1576	1576	1576	0
7	20241119	185400	1605878613	1576	1576	1576	1576	0
8	20241119	185300	1605878613	1576	1576	1576	1576	0
9	20241119	185200	1605878613	1576	1576	1576	1576	0
10	20241119	185100	1605878613	1576	1576	1576	1576	0
11	20241119	185000	1605878613	1576	1576	1576	1576	0
12	20241119	184900	1605878613	1576	1576	1576	1576	0
13	20241119	184800	1605878613	1576	1576	1576	1576	0
14	20241119	184700	1605878613	1576	1576	1576	1576	0
15	20241119	184600	1605878613	1576	1576	1576	1576	0
16	20241119	184500	1605878613	1576	1576	1576	1576	0
17	20241119	184400	1605878613	1576	1576	1576	1576	0
18	20241119	184300	1605878613	1576	1576	1576	1576	0
19	20241119	184200	1605878613	1576	1576	1576	1576	0
20	20241119	184100	1605878613	1576	1576	1576	1576	0
21	20241119	184000	1605878613	1576	1576	1576	1576	0
22	20241119	183900	1605878613	1576	1576	1576	1576	0
23	20241119	183800	1605878613	1576	1576	1576	1576	0
24	20241119	183700	1605878613	1576	1576	1576	1576	0
25	20241119	183600	1605878613	1576	1576	1576	1576	0
26	20241119	183500	1605878613	1576	1576	1576	1576	0
27	20241119	183400	1605878613	1576	1576	1576	1576	0
28	20241119	183300	1605878613	1576	1576	1576	1576	0
29	20241119	183200	1605878613	1576	1576	1576	1576	0
30	20241119	183100	1605878613	1576	1576	1576	1576	0
31	20241119	183000	1605878613	1576	1576	1576	1576	0
32	20241119	182900	1605878613	1576	1576	1576	1576	4751
33	20241119	182800	1605878613	1576	1576	1576	1576	0
34	20241119	182700	1605878613	1576	1576	1576	1576	0
35	20241119	182600	1605878613	1576	1576	1576	1576	0
36	20241119	182500	1605878613	1576	1576	1576	1576	0
37	20241119	182400	1605878613	1576	1576	1576	1576	0
38	20241119	182300	1605878613	1576	1576	1576	1576	0
39	20241119	182200	1605878613	1576	1576	1576	1576	0
40	20241119	182100	1605878613	1576	1576	1576	1576	0
41	20241119	182000	1605878613	1576	1576	1576	1576	0
42	20241119	181900	1605878613	1576	1576	1576	1576	0
43	20241119	181800	1605878613	1576	1576	1576	1576	0
44	20241119	181700	1605878613	1576	1576	1576	1576	0
45	20241119	181600	1605878613	1576	1576	1576	1576	0
46	20241119	181500	1605878613	1576	1576	1576	1576	0
47	20241119	181400	1605878613	1576	1576	1576	1576	0
48	20241119	181300	1605878613	1576	1576	1576	1576	0
49	20241119	181200	1605878613	1576	1576	1576	1576	0
50	20241119	181100	1605878613	1576	1576	1576	1576	0
51	20241119	181000	1605878613	1576	1576	1576	1576	0
52	20241119	180900	1605878613	1576	1576	1576	1576	0
53	20241119	180800	1605878613	1576	1576	1576	1576	0
54	20241119	180700	1605878613	1576	1576	1576	1576	0
55	20241119	180600	1605878613	1576	1576	1576	1576	0
56	20241119	180500	1605878613	1576	1576	1576	1576	0
57	20241119	180400	1605878613	1576	1576	1576	1576	0
58	20241119	180300	1605878613	1576	1576	1576	1576	0
59	20241119	180200	1605878613	1576	1576	1576	1576	0
60	20241119	180100	1605878613	1576	1576	1576	1576	0
61	20241119	180000	1605878613	1576	1576	1576	1576	0
62	20241119	175900	1605878613	1576	1576	1576	1576	4751
63	20241119	175800	1605878613	1576	1576	1576	1576	0
64	20241119	175700	1605878613	1576	1576	1576	1576	0
65	20241119	175600	1605878613	1576	1576	1576	1576	0
66	20241119	175500	1605878613	1576	1576	1576	1576	0
67	20241119	175400	1605878613	1576	1576	1576	1576	0
68	20241119	175300	1605878613	1576	1576	1576	1576	0
69	20241119	175200	1605878613	1576	1576	1576	1576	0
70	20241119	175100	1605878613	1576	1576	1576	1576	0
71	20241119	175000	1605878613	1576	1576	1576	1576	0
72	20241119	174900	1605878613	1576	1576	1576	1576	0
73	20241119	174800	1605878613	1576	1576	1576	1576	0
74	20241119	174700	1605878613	1576	1576	1576	1576	0
75	20241119	174600	1605878613	1576	1576	1576	1576	0
76	20241119	174500	1605878613	1576	1576	1576	1576	0
77	20241119	174400	1605878613	1576	1576	1576	1576	0
78	20241119	174300	1605878613	1576	1576	1576	1576	0
79	20241119	174200	1605878613	1576	1576	1576	1576	0
80	20241119	174100	1605878613	1576	1576	1576	1576	0
81	20241119	174000	1605878613	1576	1576	1576	1576	0
82	20241119	173900	1605878613	1576	1576	1576	1576	0
83	20241119	173800	1605878613	1576	1576	1576	1576	0
84	20241119	173700	1605878613	1576	1576	1576	1576	0
85	20241119	173600	1605878613	1576	1576	1576	1576	0
86	20241119	173500	1605878613	1576	1576	1576	1576	0
87	20241119	173400	1605878613	1576	1576	1576	1576	0
88	20241119	173300	1605878613	1576	1576	1576	1576	0
89	20241119	173200	1605878613	1576	1576	1576	1576	0
90	20241119	173100	1605878613	1576	1576	1576	1576	0
91	20241119	173000	1605878613	1576	1576	1576	1576	0
92	20241119	172900	1605878613	1576	1576	1576	1576	4751
93	20241119	172800	1605878613	1576	1576	1576	1576	0
94	20241119	172700	1605878613	1576	1576	1576	1576	0
95	20241119	172600	1605878613	1576	1576	1576	1576	0
96	20241119	172500	1605878613	1576	1576	1576	1576	0
97	20241119	172400	1605878613	1576	1576	1576	1576	0
98	20241119	172300	1605878613	1576	1576	1576	1576	0
99	20241119	172200	1605878613	1576	1576	1576	1576	0
100	20241119	172100	1605878613	1576	1576	1576	1576	0
101	20241119	172000	1605878613	1576	1576	1576	1576	0
102	20241119	171900	1605878613	1576	1576	1576	1576	0
103	20241119	171800	1605878613	1576	1576	1576	1576	0
104	20241119	171700	1605878613	1576	1576	1576	1576	0
105	20241119	171600	1605878613	1576	1576	1576	1576	0
106	20241119	171500	1605878613	1576	1576	1576	1576	0
107	20241119	171400	1605878613	1576	1576	1576	1576	0
108	20241119	171300	1605878613	1576	1576	1576	1576	0
109	20241119	171200	1605878613	1576	1576	1576	1576	0
110	20241119	171100	1605878613	1576	1576	1576	1576	0
111	20241119	171000	1605878613	1576	1576	1576	1576	0
112	20241119	170900	1605878613	1576	1576	1576	1576	0
113	20241119	170800	1605878613	1576	1576	1576	1576	0
114	20241119	170700	1605878613	1576	1576	1576	1576	0
115	20241119	170600	1605878613	1576	1576	1576	1576	0
116	20241119	170500	1605878613	1576	1576	1576	1576	0
117	20241119	170400	1605878613	1576	1576	1576	1576	0
118	20241119	170300	1605878613	1576	1576	1576	1576	0
119	20241119	170200	1605878613	1576	1576	1576	1576	0
120	20241119	170100	1605878613	1576	1576	1576	1576	0
121	20241119	170000	1605878613	1576	1576	1576	1576	0
122	20241119	165900	1605878613	1576	1576	1576	1576	4751
123	20241119	165800	1605878613	1576	1576	1576	1576	0
124	20241119	165700	1605878613	1576	1576	1576	1576	0
125	20241119	165600	1605878613	1576	1576	1576	1576	0
126	20241119	165500	1605878613	1576	1576	1576	1576	0
127	20241119	165400	1605878613	1576	1576	1576	1576	0
128	20241119	165300	1605878613	1576	1576	1576	1576	0
129	20241119	165200	1605878613	1576	1576	1576	1576	0
130	20241119	165100	1605878613	1576	1576	1576	1576	0
131	20241119	165000	1605878613	1576	1576	1576	1576	0
132	20241119	164900	1605878613	1576	1576	1576	1576	0
133	20241119	164800	1605878613	1576	1576	1576	1576	0
134	20241119	164700	1605878613	1576	1576	1576	1576	0
135	20241119	164600	1605878613	1576	1576	1576	1576	0
136	20241119	164500	1605878613	1576	1576	1576	1576	0
137	20241119	164400	1605878613	1576	1576	1576	1576	0
138	20241119	164300	1605878613	1576	1576	1576	1576	0
139	20241119	164200	1605878613	1576	1576	1576	1576	0
140	20241119	164100	1605878613	1576	1576	1576	1576	0
141	20241119	164000	1605878613	1576	1576	1576	1576	0
142	20241119	163900	1605878613	1576	1576	1576	1576	0
143	20241119	163800	1605878613	1576	1576	1576	1576	0
144	20241119	163700	1605878613	1576	1576	1576	1576	0
145	20241119	163600	1605878613	1576	1576	1576	1576	0
146	20241119	163500	1605878613	1576	1576	1576	1576	0
147	20241119	163400	1605878613	1576	1576	1576	1576	0
148	20241119	163300	1605878613	1576	1576	1576	1576	0
149	20241119	163200	1605878613	1576	1576	1576	1576	0
150	20241119	163100	1605878613	1576	1576	1576	1576	0
151	20241119	163000	1605878613	1576	1576	1576	1576	0
152	20241119	162900	1605878613	1576	1576	1576	1576	4751
153	20241119	162800	1605878613	1576	1576	1576	1576	0
154	20241119	162700	1605878613	1576	1576	1576	1576	0
155	20241119	162600	1605878613	1576	1576	1576	1576	0
156	20241119	162500	1605878613	1576	1576	1576	1576	0
157	20241119	162400	1605878613	1576	1576	1576	1576	0
158	20241119	162300	1605878613	1576	1576	1576	1576	0
159	20241119	162200	1605878613	1576	1576	1576	1576	0
160	20241119	162100	1605878613	1576	1576	1576	1576	0
161	20241119	162000	1605878613	1576	1576	1576	1576	0
162	20241119	161900	1605878613	1576	1576	1576	1576	0
163	20241119	161800	1605878613	1576	1576	1576	1576	0
164	20241119	161700	1605878613	1576	1576	1576	1576	0
165	20241119	161600	1605878613	1576	1576	1576	1576	0
166	20241119	161500	1605878613	1576	1576	1576	1576	0
167	20241119	161400	1605878613	1576	1576	1576	1576	0
168	20241119	161300	1605878613	1576	1576	1576	1576	0
169	20241119	161200	1605878613	1576	1576	1576	1576	0
170	20241119	161100	1605878613	1576	1576	1576	1576	0
171	20241119	161000	1605878613	1576	1576	1576	1576	0
172	20241119	160900	1605878613	1576	1576	1576	1576	0
173	20241119	160800	1605878613	1576	1576	1576	1576	0
174	20241119	160700	1605878613	1576	1576	1576	1576	0
175	20241119	160600	1605878613	1576	1576	1576	1576	0
176	20241119	160500	1605878613	1576	1576	1576	1576	0
177	20241119	160400	1605878613	1576	1576	1576	1576	0
178	20241119	160300	1605878613	1576	1576	1576	1576	0
179	20241119	160200	1605878613	1576	1576	1576	1576	0
180	20241119	160100	1605878613	1576	1576	1576	1576	0
181	20241119	160000	1605878613	1576	1576	1576	1576	0
182	20241119	155900	1605878613	1576	1576	1576	1576	4751
183	20241119	155800	1605878613	1576	1576	1576	1576	0
184	20241119	155700	1605878613	1576	1576	1576	1576	0
185	20241119	155600	1605878613	1576	1576	1576	1576	0
186	20241119	155500	1605878613	1576	1576	1576	1576	0
187	20241119	155400	1605878613	1576	1576	1576	1576	0
188	20241119	155300	1605878613	1576	1576	1576	1576	0
189	20241119	155200	1605878613	1576	1576	1576	1576	0
190	20241119	155100	1605878613	1576	1576	1576	1576	0
191	20241119	155000	1605878613	1576	1576	1576	1576	0
192	20241119	154900	1605878613	1576	1576	1576	1576	0
193	20241119	154800	1605878613	1576	1576	1576	1576	0
194	20241119	154700	1605878613	1576	1576	1576	1576	0
195	20241119	154600	1605878613	1576	1576	1576	1576	0
196	20241119	154500	1605878613	1576	1576	1576	1576	0
197	20241119	154400	1605878613	1576	1576	1576	1576	0
198	20241119	154300	1605878613	1576	1576	1576	1576	0
199	20241119	154200	1605878613	1576	1576	1576	1576	0
200	20241119	154100	1605878613	1576	1576	1576	1576	0
201	20241119	154000	1605878613	1576	1576	1576	1576	0
202	20241119	153900	1605878613	1576	1576	1576	1576	0
203	20241119	153800	1605878613	1576	1576	1576	1576	0
204	20241119	153700	1605878613	1576	1576	1576	1576	0
205	20241119	153600	1605878613	1576	1576	1576	1576	0
206	20241119	153500	1605878613	1576	1576	1576	1576	0
207	20241119	153400	1605878613	1576	1576	1576	1576	0
208	20241119	153300	1605878613	1576	1576	1576	1576	0
209	20241119	153200	1605878613	1576	1576	1576	1576	0
210	20241119	153100	1605878613	1576	1576	1576	1576	0
211	20241119	153000	1605878613	1576	1576	1576	1576	4751
212	20241119	152900	1598391037	1581	1581	1581	1581	0
213	20241119	152800	1598391037	1581	1581	1581	1581	0
214	20241119	152700	1598391037	1581	1581	1581	1581	0
215	20241119	152600	1598391037	1581	1581	1581	1581	0
216	20241119	152500	1598391037	1581	1581	1581	1581	0
217	20241119	152400	1598391037	1581	1581	1581	1581	0
218	20241119	152300	1598391037	1581	1581	1581	1581	0
219	20241119	152200	1598391037	1581	1581	1581	1581	0
220	20241119	152100	1598391037	1581	1581	1581	1581	0
221	20241119	152000	1598391037	1581	1581	1581	1581	0
222	20241119	151900	1598391037	1581	1582	1582	1576	8059
223	20241119	151800	1585675342	1582	1577	1585	1576	4625
224	20241119	151700	1578381775	1586	1582	1587	1576	5426
225	20241119	151600	1569813461	1581	1588	1590	1581	3568
226	20241119	151500	1564168678	1588	1593	1593	1580	4471
227	20241119	151400	1557095270	1593	1586	1597	1583	2062
228	20241119	151300	1553826364	1586	1586	1589	1585	251
229	20241119	151200	1553428192	1586	1597	1597	1585	4707
230	20241119	151100	1545955083	1598	1596	1600	1596	108
231	20241119	151000	1545782539	1596	1596	1596	1596	552
232	20241119	150900	1544901547	1602	1609	1609	1595	1299
233	20241119	150800	1542827582	1610	1604	1613	1592	7835
234	20241119	150700	1530274568	1602	1594	1605	1594	6070
235	20241119	150600	1520548083	1594	1590	1594	1585	3869
236	20241119	150500	1514400876	1590	1591	1591	1583	5
237	20241119	150400	1514392932	1592	1595	1595	1585	1788
238	20241119	150300	1511553422	1588	1587	1601	1586	2623
239	20241119	150200	1507387853	1587	1586	1591	1586	2984
240	20241119	150100	1502653616	1592	1586	1592	1586	1871
241	20241119	150000	1499685129	1587	1581	1605	1581	13294
242	20241119	145900	1478494458	1582	1579	1582	1574	4
243	20241119	145800	1478488141	1572	1578	1582	1570	2859
244	20241119	145700	1473995766	1577	1578	1585	1573	877
245	20241119	145600	1472613305	1589	1573	1590	1571	7693
246	20241119	145500	1460448748	1573	1572	1579	1572	684
247	20241119	145400	1459373470	1572	1571	1579	1571	513
248	20241119	145300	1458567062	1579	1575	1580	1570	1426
249	20241119	145200	1456319322	1575	1572	1575	1569	8101
250	20241119	145100	1443584537	1569	1569	1569	1569	25
251	20241119	145000	1443545312	1572	1572	1572	1568	1984
252	20241119	144900	1440434266	1568	1569	1572	1564	3249
253	20241119	144800	1435342760	1564	1578	1578	1561	20145
254	20241119	144700	1403752408	1582	1582	1583	1582	197
255	20241119	144600	1403440751	1578	1579	1580	1577	1756
256	20241119	144500	1400668711	1579	1582	1583	1579	1989
257	20241119	144400	1397524276	1583	1588	1588	1579	15391
258	20241119	144300	1373166318	1587	1589	1596	1586	6398
259	20241119	144200	1363009300	1586	1600	1602	1586	8425
260	20241119	144100	1349604583	1601	1592	1608	1587	2849
261	20241119	144000	1345054027	1591	1583	1595	1582	7917
262	20241119	143900	1332488805	1583	1600	1600	1582	12238
263	20241119	143800	1313034342	1596	1597	1606	1592	5683
264	20241119	143700	1303973288	1596	1612	1612	1595	17696
265	20241119	143600	1275597667	1612	1612	1616	1610	12370
266	20241119	143500	1255653130	1615	1633	1641	1591	78390
267	20241119	143400	1129489289	1636	1670	1680	1619	52842
268	20241119	143300	1042591011	1675	1707	1707	1658	68355
269	20241119	143200	928227773	1698	1706	1740	1662	162775
270	20241119	143100	650923282	1704	1658	1756	1658	205611
271	20241119	143000	295524249	1670	1642	1670	1601	29575
272	20241119	142900	247199503	1627	1564	1660	1562	61739
273	20241119	142800	149130499	1564	1565	1565	1564	75
274	20241119	142700	149013125	1566	1566	1566	1566	61
275	20241119	142600	148917599	1567	1567	1567	1567	114
276	20241119	142500	148738961	1567	1568	1568	1567	1146
277	20241119	142400	146942950	1571	1571	1571	1571	22
278	20241119	142300	146908388	1568	1569	1569	1568	1724
279	20241119	142200	144204328	1569	1569	1569	1569	0
280	20241119	142100	144204328	1569	1569	1569	1569	0
281	20241119	142000	144204328	1569	1571	1571	1569	1756
282	20241119	141900	141448293	1571	1570	1571	1570	92
283	20241119	141800	141303848	1570	1571	1571	1570	18
284	20241119	141700	141275571	1571	1573	1573	1571	1638
285	20241119	141600	138701617	1573	1573	1573	1573	0
286	20241119	141500	138701617	1573	1573	1573	1573	0
287	20241119	141400	138701617	1573	1573	1573	1573	2332
288	20241119	141300	135033381	1574	1574	1574	1574	81
289	20241119	141200	134905887	1577	1577	1577	1577	700
290	20241119	141100	133801987	1575	1575	1575	1575	0
291	20241119	141000	133801987	1575	1575	1575	1575	2
292	20241119	140900	133798837	1573	1573	1573	1573	0
293	20241119	140800	133798837	1573	1573	1573	1573	0
294	20241119	140700	133798837	1573	1573	1573	1573	0
295	20241119	140600	133798837	1573	1573	1573	1573	0
296	20241119	140500	133798837	1573	1573	1573	1573	0
297	20241119	140400	133798837	1573	1573	1573	1573	0
298	20241119	140300	133798837	1573	1573	1573	1573	0
299	20241119	140200	133798837	1573	1574	1574	1573	1208
300	20241119	140100	131897794	1574	1574	1574	1574	0
301	20241119	140000	131897794	1574	1574	1574	1574	1
302	20241119	135900	131896220	1578	1578	1578	1578	0
303	20241119	135800	131896220	1578	1578	1578	1578	0
304	20241119	135700	131896220	1578	1578	1578	1578	0
305	20241119	135600	131896220	1578	1578	1578	1578	0
306	20241119	135500	131896220	1578	1578	1578	1578	0
307	20241119	135400	131896220	1578	1578	1578	1578	0
308	20241119	135300	131896220	1578	1578	1578	1578	1
309	20241119	135200	131894642	1574	1574	1574	1574	0
310	20241119	135100	131894642	1574	1574	1574	1574	0
311	20241119	135000	131894642	1574	1574	1574	1574	0
312	20241119	134900	131894642	1574	1574	1574	1574	0
313	20241119	134800	131894642	1574	1574	1574	1574	60
314	20241119	134700	131800202	1574	1574	1574	1574	0
315	20241119	134600	131800202	1574	1574	1574	1574	0
316	20241119	134500	131800202	1574	1574	1574	1574	400
317	20241119	134400	131170602	1579	1579	1579	1579	0
318	20241119	134300	131170602	1579	1579	1579	1579	0
319	20241119	134200	131170602	1579	1579	1579	1579	0
320	20241119	134100	131170602	1579	1579	1579	1579	0
321	20241119	134000	131170602	1579	1579	1579	1579	0
322	20241119	133900	131170602	1579	1579	1579	1579	0
323	20241119	133800	131170602	1579	1579	1579	1579	0
324	20241119	133700	131170602	1579	1579	1579	1579	0
325	20241119	133600	131170602	1579	1579	1579	1579	0
326	20241119	133500	131170602	1579	1575	1579	1575	112
327	20241119	133400	130993802	1574	1578	1578	1574	4991
328	20241119	133300	123134859	1578	1578	1578	1578	0
329	20241119	133200	123134859	1578	1578	1578	1578	63
330	20241119	133100	123035445	1581	1581	1581	1581	0
331	20241119	133000	123035445	1581	1581	1581	1581	0
332	20241119	132900	123035445	1581	1581	1581	1581	0
333	20241119	132800	123035445	1581	1581	1581	1581	0
334	20241119	132700	123035445	1581	1581	1581	1581	1
335	20241119	132600	123033864	1581	1581	1581	1581	0
336	20241119	132500	123033864	1581	1581	1581	1581	0
337	20241119	132400	123033864	1581	1580	1581	1580	765
338	20241119	132300	121825162	1580	1580	1580	1580	10
339	20241119	132200	121809362	1579	1579	1579	1579	432
340	20241119	132100	121127234	1580	1580	1580	1580	0
341	20241119	132000	121127234	1580	1580	1580	1580	1000
342	20241119	131900	119547234	1580	1580	1580	1580	0
343	20241119	131800	119547234	1580	1580	1580	1580	0
344	20241119	131700	119547234	1580	1580	1580	1580	0
345	20241119	131600	119547234	1580	1580	1580	1580	0
346	20241119	131500	119547234	1580	1580	1580	1580	0
347	20241119	131400	119547234	1580	1580	1580	1580	0
348	20241119	131300	119547234	1580	1580	1580	1580	2000
349	20241119	131200	116387234	1576	1577	1577	1576	141
350	20241119	131100	116164979	1581	1581	1581	1581	0
351	20241119	131000	116164979	1581	1581	1581	1581	0
352	20241119	130900	116164979	1581	1581	1581	1581	0
353	20241119	130800	116164979	1581	1581	1581	1581	0
354	20241119	130700	116164979	1581	1581	1581	1581	0
355	20241119	130600	116164979	1581	1581	1581	1581	1
356	20241119	130500	116163398	1577	1577	1577	1577	0
357	20241119	130400	116163398	1577	1577	1577	1577	0
358	20241119	130300	116163398	1577	1577	1577	1577	0
359	20241119	130200	116163398	1577	1581	1581	1577	1038
360	20241119	130100	114522340	1577	1577	1577	1577	0
361	20241119	130000	114522340	1577	1577	1577	1577	3
362	20241119	125900	114517609	1581	1581	1581	1581	0
363	20241119	125800	114517609	1581	1581	1581	1581	0
364	20241119	125700	114517609	1581	1581	1581	1581	0
365	20241119	125600	114517609	1581	1581	1581	1581	0
366	20241119	125500	114517609	1581	1575	1581	1575	2
367	20241119	125400	114514453	1581	1581	1581	1581	0
368	20241119	125300	114514453	1581	1581	1581	1581	0
369	20241119	125200	114514453	1581	1581	1581	1581	0
370	20241119	125100	114514453	1581	1581	1581	1581	0
371	20241119	125000	114514453	1581	1581	1581	1581	1
372	20241119	124900	114512872	1581	1581	1581	1581	13
373	20241119	124800	114492319	1580	1580	1580	1580	0
374	20241119	124700	114492319	1580	1580	1580	1580	0
375	20241119	124600	114492319	1580	1580	1580	1580	0
376	20241119	124500	114492319	1580	1580	1580	1580	517
377	20241119	124400	113675459	1580	1580	1580	1580	0
378	20241119	124300	113675459	1580	1580	1580	1580	1
379	20241119	124200	113673879	1580	1580	1580	1580	0
380	20241119	124100	113673879	1580	1580	1580	1580	1
381	20241119	124000	113672299	1580	1580	1580	1580	514
382	20241119	123900	112860179	1581	1581	1581	1581	0
383	20241119	123800	112860179	1581	1581	1581	1581	0
384	20241119	123700	112860179	1581	1582	1582	1581	68
385	20241119	123600	112752668	1581	1577	1581	1575	3167
386	20241119	123500	107757525	1579	1581	1581	1579	1755
387	20241119	123400	104984506	1582	1582	1582	1582	0
388	20241119	123300	104984506	1582	1582	1582	1582	0
389	20241119	123200	104984506	1582	1582	1582	1582	0
390	20241119	123100	104984506	1582	1582	1582	1582	0
391	20241119	123000	104984506	1582	1582	1582	1582	141
392	20241119	122900	104761444	1582	1582	1582	1582	359
393	20241119	122800	104193506	1582	1582	1582	1582	1000
394	20241119	122700	102611506	1581	1581	1581	1581	0
395	20241119	122600	102611506	1581	1581	1581	1581	10
396	20241119	122500	102595696	1581	1581	1581	1581	1
397	20241119	122400	102594115	1582	1582	1582	1582	500
398	20241119	122300	101803115	1581	1580	1581	1580	1252
399	20241119	122200	99824703	1579	1579	1579	1579	1442
400	20241119	122100	97547785	1582	1582	1582	1582	1
401	20241119	122000	97546203	1579	1579	1579	1579	0
402	20241119	121900	97546203	1579	1579	1579	1579	0
403	20241119	121800	97546203	1579	1579	1579	1579	1000
404	20241119	121700	95967203	1580	1581	1581	1580	1519
405	20241119	121600	93566664	1582	1582	1582	1582	0
406	20241119	121500	93566664	1582	1582	1582	1582	0
407	20241119	121400	93566664	1582	1582	1582	1582	0
408	20241119	121300	93566664	1582	1582	1582	1582	0
409	20241119	121200	93566664	1582	1582	1582	1582	0
410	20241119	121100	93566664	1582	1582	1582	1582	63
411	20241119	121000	93466998	1581	1581	1581	1581	0
412	20241119	120900	93466998	1581	1582	1582	1581	481
413	20241119	120800	92706536	1585	1585	1585	1585	0
414	20241119	120700	92706536	1585	1585	1585	1585	0
415	20241119	120600	92706536	1585	1585	1585	1585	0
416	20241119	120500	92706536	1585	1585	1585	1585	0
417	20241119	120400	92706536	1585	1585	1585	1585	0
418	20241119	120300	92706536	1585	1585	1585	1585	0
419	20241119	120200	92706536	1585	1585	1585	1585	1
420	20241119	120100	92704951	1582	1582	1582	1582	1299
421	20241119	120000	90649933	1581	1582	1582	1581	3
422	20241119	115900	90645189	1581	1582	1582	1581	2001
423	20241119	115800	87479608	1583	1583	1583	1583	3
424	20241119	115700	87474859	1582	1582	1582	1582	0
425	20241119	115600	87474859	1582	1582	1582	1582	1000
426	20241119	115500	85892859	1583	1583	1583	1583	0
427	20241119	115400	85892859	1583	1583	1583	1583	0
428	20241119	115300	85892859	1583	1583	1583	1583	0
429	20241119	115200	85892859	1583	1583	1583	1583	0
430	20241119	115100	85892859	1583	1580	1583	1580	5000
431	20241119	115000	77982489	1580	1580	1580	1580	42
432	20241119	114900	77916129	1580	1580	1580	1580	0
433	20241119	114800	77916129	1580	1580	1580	1580	0
434	20241119	114700	77916129	1580	1580	1580	1580	0
435	20241119	114600	77916129	1580	1580	1580	1580	0
436	20241119	114500	77916129	1580	1580	1580	1580	588
437	20241119	114400	76987089	1580	1580	1580	1580	0
438	20241119	114300	76987089	1580	1580	1580	1580	1
439	20241119	114200	76985509	1573	1573	1573	1573	0
440	20241119	114100	76985509	1573	1573	1573	1573	0
441	20241119	114000	76985509	1573	1573	1573	1573	0
442	20241119	113900	76985509	1573	1573	1573	1573	0
443	20241119	113800	76985509	1573	1573	1573	1573	0
444	20241119	113700	76985509	1573	1575	1575	1573	2560
445	20241119	113600	72956112	1575	1575	1575	1575	1
446	20241119	113500	72954537	1581	1581	1581	1581	1
447	20241119	113400	72952956	1575	1575	1575	1575	0
448	20241119	113300	72952956	1575	1575	1575	1575	0
449	20241119	113200	72952956	1575	1575	1575	1575	0
450	20241119	113100	72952956	1575	1575	1575	1575	0
451	20241119	113000	72952956	1575	1575	1575	1575	0
452	20241119	112900	72952956	1575	1575	1575	1575	0
453	20241119	112800	72952956	1575	1575	1575	1575	0
454	20241119	112700	72952956	1575	1575	1575	1575	0
455	20241119	112600	72952956	1575	1575	1575	1575	3057
456	20241119	112500	68138181	1581	1581	1581	1581	0
457	20241119	112400	68138181	1581	1581	1581	1581	1000
458	20241119	112300	66557181	1581	1581	1581	1581	1000
459	20241119	112200	64976181	1581	1581	1581	1581	0
460	20241119	112100	64976181	1581	1581	1581	1581	0
461	20241119	112000	64976181	1581	1581	1581	1581	0
462	20241119	111900	64976181	1581	1581	1581	1581	4240
463	20241119	111800	58272741	1581	1581	1581	1581	0
464	20241119	111700	58272741	1581	1581	1581	1581	1
465	20241119	111600	58271160	1575	1575	1575	1575	0
466	20241119	111500	58271160	1575	1575	1575	1575	222
467	20241119	111400	57921510	1581	1581	1581	1581	0
468	20241119	111300	57921510	1581	1581	1581	1581	0
469	20241119	111200	57921510	1581	1581	1581	1581	0
470	20241119	111100	57921510	1581	1581	1581	1581	0
471	20241119	111000	57921510	1581	1581	1581	1581	0
472	20241119	110900	57921510	1581	1581	1581	1581	0
473	20241119	110800	57921510	1581	1581	1581	1581	0
474	20241119	110700	57921510	1581	1581	1581	1581	0
475	20241119	110600	57921510	1581	1581	1581	1581	1
476	20241119	110500	57919929	1575	1575	1575	1575	0
477	20241119	110400	57919929	1575	1575	1575	1575	0
478	20241119	110300	57919929	1575	1577	1577	1575	267
479	20241119	110200	57499395	1583	1583	1583	1583	0
480	20241119	110100	57499395	1583	1583	1583	1583	0
481	20241119	110000	57499395	1583	1583	1583	1583	0
482	20241119	105900	57499395	1583	1583	1583	1583	0
483	20241119	105800	57499395	1583	1583	1583	1583	1
484	20241119	105700	57497812	1577	1577	1577	1577	0
485	20241119	105600	57497812	1577	1577	1577	1577	0
486	20241119	105500	57497812	1577	1580	1584	1577	1002
487	20241119	105400	55910992	1578	1583	1583	1578	1002
488	20241119	105300	54324970	1574	1578	1578	1574	4347
489	20241119	105200	47477883	1585	1578	1585	1578	2
490	20241119	105100	47474720	1578	1578	1578	1578	0
491	20241119	105000	47474720	1578	1578	1578	1578	0
492	20241119	104900	47474720	1578	1578	1578	1578	0
493	20241119	104800	47474720	1578	1578	1578	1578	619
494	20241119	104700	46497938	1575	1575	1575	1575	0
495	20241119	104600	46497938	1575	1575	1575	1575	0
496	20241119	104500	46497938	1575	1575	1575	1575	105
497	20241119	104400	46332563	1576	1576	1576	1576	0
498	20241119	104300	46332563	1576	1575	1576	1575	1000
499	20241119	104200	44756610	1575	1575	1575	1575	0
500	20241119	104100	44756610	1575	1575	1575	1575	5
501	20241119	104000	44748735	1573	1573	1573	1573	0
502	20241119	103900	44748735	1573	1573	1573	1573	0
503	20241119	103800	44748735	1573	1574	1574	1573	638
504	20241119	103700	43745142	1574	1574	1574	1574	0
505	20241119	103600	43745142	1574	1574	1574	1574	227
506	20241119	103500	43387844	1574	1574	1574	1574	7
507	20241119	103400	43376826	1574	1574	1574	1574	429
508	20241119	103300	42701580	1574	1575	1575	1574	886
509	20241119	103200	41306986	1576	1576	1576	1576	0
510	20241119	103100	41306986	1576	1576	1576	1576	0
511	20241119	103000	41306986	1576	1576	1576	1576	0
512	20241119	102900	41306986	1576	1576	1576	1576	260
513	20241119	102800	40897226	1576	1576	1576	1576	0
514	20241119	102700	40897226	1576	1576	1576	1576	1000
515	20241119	102600	39321226	1573	1573	1573	1573	0
516	20241119	102500	39321226	1573	1573	1573	1573	0
517	20241119	102400	39321226	1573	1573	1573	1573	461
518	20241119	102300	38596073	1573	1575	1575	1573	1249
519	20241119	102200	36629322	1576	1576	1576	1576	1
520	20241119	102100	36627746	1576	1577	1577	1576	2210
521	20241119	102000	33144381	1578	1579	1579	1578	112
522	20241119	101900	32967545	1579	1579	1579	1579	400
523	20241119	101800	32335945	1579	1579	1579	1578	36
524	20241119	101700	32279102	1579	1579	1579	1579	337
525	20241119	101600	31746979	1579	1579	1579	1579	0
526	20241119	101500	31746979	1579	1579	1579	1579	0
527	20241119	101400	31746979	1579	1579	1579	1579	4
528	20241119	101300	31740663	1579	1579	1579	1579	0
529	20241119	101200	31740663	1579	1582	1582	1579	220
530	20241119	101100	31393051	1583	1583	1583	1583	5
531	20241119	101000	31385136	1583	1583	1583	1583	0
532	20241119	100900	31385136	1583	1583	1583	1583	0
533	20241119	100800	31385136	1583	1583	1583	1583	0
534	20241119	100700	31385136	1583	1583	1583	1583	0
535	20241119	100600	31385136	1583	1583	1583	1583	1
536	20241119	100500	31383553	1583	1583	1583	1583	0
537	20241119	100400	31383553	1583	1583	1583	1583	3
538	20241119	100300	31378804	1583	1583	1583	1583	2
539	20241119	100200	31375638	1582	1582	1582	1582	2
540	20241119	100100	31372474	1586	1586	1586	1586	0
541	20241119	100000	31372474	1586	1586	1586	1586	2
542	20241119	095900	31369302	1586	1586	1586	1586	0
543	20241119	095800	31369302	1586	1586	1586	1586	0
544	20241119	095700	31369302	1586	1586	1586	1586	0
545	20241119	095600	31369302	1586	1586	1586	1586	0
546	20241119	095500	31369302	1586	1586	1586	1586	0
547	20241119	095400	31369302	1586	1583	1586	1575	3371
548	20241119	095300	26053656	1583	1583	1584	1583	2419
549	20241119	095200	22224370	1587	1587	1587	1587	0
550	20241119	095100	22224370	1587	1587	1587	1587	0
551	20241119	095000	22224370	1587	1587	1587	1587	5
552	20241119	094900	22216435	1587	1587	1587	1587	1
553	20241119	094800	22214848	1583	1579	1583	1577	3308
554	20241119	094700	16984270	1583	1583	1583	1583	0
555	20241119	094600	16984270	1583	1579	1583	1577	2013
556	20241119	094500	13808236	1583	1583	1583	1583	30
557	20241119	094400	13760746	1584	1584	1584	1584	0
558	20241119	094300	13760746	1584	1585	1585	1584	44
559	20241119	094200	13691012	1586	1586	1586	1586	0
560	20241119	094100	13691012	1586	1586	1586	1579	47
561	20241119	094000	13616715	1586	1586	1586	1586	585
562	20241119	093900	12688905	1586	1586	1586	1586	1
563	20241119	093800	12687319	1588	1588	1588	1588	0
564	20241119	093700	12687319	1588	1588	1588	1588	1
565	20241119	093600	12685731	1586	1586	1586	1586	164
566	20241119	093500	12425627	1587	1587	1587	1587	0
567	20241119	093400	12425627	1587	1587	1587	1587	200
568	20241119	093300	12108227	1587	1588	1588	1587	329
569	20241119	093200	11586089	1588	1588	1588	1588	7
570	20241119	093100	11574973	1577	1577	1577	1577	0
571	20241119	093000	11574973	1577	1577	1577	1577	0
572	20241119	092900	11574973	1577	1577	1577	1577	119
573	20241119	092800	11387310	1577	1577	1577	1577	0
574	20241119	092700	11387310	1577	1578	1578	1577	311
575	20241119	092600	10896572	1577	1577	1577	1577	106
576	20241119	092500	10729410	1577	1578	1578	1577	577
577	20241119	092400	9819073	1578	1578	1578	1578	0
578	20241119	092300	9819073	1578	1578	1578	1578	0
579	20241119	092200	9819073	1578	1578	1578	1578	0
580	20241119	092100	9819073	1578	1578	1578	1578	389
581	20241119	092000	9205231	1577	1577	1577	1577	0
582	20241119	091900	9205231	1577	1577	1577	1577	0
583	20241119	091800	9205231	1577	1577	1577	1577	0
584	20241119	091700	9205231	1577	1577	1577	1577	50
585	20241119	091600	9126381	1577	1578	1578	1577	20
586	20241119	091500	9094840	1578	1578	1578	1578	0
587	20241119	091400	9094840	1578	1578	1578	1578	5
588	20241119	091300	9086950	1575	1575	1575	1575	0
589	20241119	091200	9086950	1575	1585	1585	1575	3000
590	20241119	091100	4356984	1590	1590	1590	1590	0
591	20241119	091000	4356984	1590	1579	1590	1579	411
592	20241119	090900	3707784	1575	1575	1575	1575	0
593	20241119	090800	3707784	1575	1578	1578	1575	935
594	20241119	090700	2234144	1576	1576	1576	1576	0
595	20241119	090600	2234144	1576	1576	1576	1576	1
596	20241119	090500	2232568	1591	1591	1591	1591	2
597	20241119	090400	2229386	1592	1576	1592	1576	598
598	20241119	090300	1286128	1580	1584	1584	1580	253
599	20241119	090200	886181	1580	1580	1580	1580	0
600	20241119	090100	886181	1580	1600	1600	1580	466
601	20241119	090000	148932	1600	1602	1602	1600	93