KissMeData/133820/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200800	1888256200	975	975	975	975	3715
3	20241114	200700	1888256200	975	975	975	975	0
4	20241114	200600	1888256200	975	975	975	975	0
5	20241114	200500	1888256200	975	975	975	975	0
6	20241114	200400	1888256200	975	975	975	975	0
7	20241114	200300	1888256200	975	975	975	975	0
8	20241114	200200	1888256200	975	975	975	975	0
9	20241114	200100	1888256200	975	975	975	975	0
10	20241114	200000	1888256200	975	975	975	975	0
11	20241114	195900	1888256200	975	975	975	975	0
12	20241114	195800	1888256200	975	975	975	975	0
13	20241114	195700	1888256200	975	975	975	975	0
14	20241114	195600	1888256200	975	975	975	975	0
15	20241114	195500	1888256200	975	975	975	975	0
16	20241114	195400	1888256200	975	975	975	975	0
17	20241114	195300	1888256200	975	975	975	975	0
18	20241114	195200	1888256200	975	975	975	975	0
19	20241114	195100	1888256200	975	975	975	975	0
20	20241114	195000	1888256200	975	975	975	975	0
21	20241114	194900	1888256200	975	975	975	975	0
22	20241114	194800	1888256200	975	975	975	975	0
23	20241114	194700	1888256200	975	975	975	975	0
24	20241114	194600	1888256200	975	975	975	975	0
25	20241114	194500	1888256200	975	975	975	975	0
26	20241114	194400	1888256200	975	975	975	975	0
27	20241114	194300	1888256200	975	975	975	975	0
28	20241114	194200	1888256200	975	975	975	975	0
29	20241114	194100	1888256200	975	975	975	975	0
30	20241114	194000	1888256200	975	975	975	975	0
31	20241114	193900	1888256200	975	975	975	975	0
32	20241114	193800	1888256200	975	975	975	975	3715
33	20241114	193700	1888256200	975	975	975	975	0
34	20241114	193600	1888256200	975	975	975	975	0
35	20241114	193500	1888256200	975	975	975	975	0
36	20241114	193400	1888256200	975	975	975	975	0
37	20241114	193300	1888256200	975	975	975	975	0
38	20241114	193200	1888256200	975	975	975	975	0
39	20241114	193100	1888256200	975	975	975	975	0
40	20241114	193000	1888256200	975	975	975	975	0
41	20241114	192900	1888256200	975	975	975	975	0
42	20241114	192800	1888256200	975	975	975	975	0
43	20241114	192700	1888256200	975	975	975	975	0
44	20241114	192600	1888256200	975	975	975	975	0
45	20241114	192500	1888256200	975	975	975	975	0
46	20241114	192400	1888256200	975	975	975	975	0
47	20241114	192300	1888256200	975	975	975	975	0
48	20241114	192200	1888256200	975	975	975	975	0
49	20241114	192100	1888256200	975	975	975	975	0
50	20241114	192000	1888256200	975	975	975	975	0
51	20241114	191900	1888256200	975	975	975	975	0
52	20241114	191800	1888256200	975	975	975	975	0
53	20241114	191700	1888256200	975	975	975	975	0
54	20241114	191600	1888256200	975	975	975	975	0
55	20241114	191500	1888256200	975	975	975	975	0
56	20241114	191400	1888256200	975	975	975	975	0
57	20241114	191300	1888256200	975	975	975	975	0
58	20241114	191200	1888256200	975	975	975	975	0
59	20241114	191100	1888256200	975	975	975	975	0
60	20241114	191000	1888256200	975	975	975	975	0
61	20241114	190900	1888256200	975	975	975	975	0
62	20241114	190800	1888256200	975	975	975	975	3715
63	20241114	190700	1888256200	975	975	975	975	0
64	20241114	190600	1888256200	975	975	975	975	0
65	20241114	190500	1888256200	975	975	975	975	0
66	20241114	190400	1888256200	975	975	975	975	0
67	20241114	190300	1888256200	975	975	975	975	0
68	20241114	190200	1888256200	975	975	975	975	0
69	20241114	190100	1888256200	975	975	975	975	0
70	20241114	190000	1888256200	975	975	975	975	0
71	20241114	185900	1888256200	975	975	975	975	0
72	20241114	185800	1888256200	975	975	975	975	0
73	20241114	185700	1888256200	975	975	975	975	0
74	20241114	185600	1888256200	975	975	975	975	0
75	20241114	185500	1888256200	975	975	975	975	0
76	20241114	185400	1888256200	975	975	975	975	0
77	20241114	185300	1888256200	975	975	975	975	0
78	20241114	185200	1888256200	975	975	975	975	0
79	20241114	185100	1888256200	975	975	975	975	0
80	20241114	185000	1888256200	975	975	975	975	0
81	20241114	184900	1888256200	975	975	975	975	0
82	20241114	184800	1888256200	975	975	975	975	0
83	20241114	184700	1888256200	975	975	975	975	0
84	20241114	184600	1888256200	975	975	975	975	0
85	20241114	184500	1888256200	975	975	975	975	0
86	20241114	184400	1888256200	975	975	975	975	0
87	20241114	184300	1888256200	975	975	975	975	0
88	20241114	184200	1888256200	975	975	975	975	0
89	20241114	184100	1888256200	975	975	975	975	0
90	20241114	184000	1888256200	975	975	975	975	0
91	20241114	183900	1888256200	975	975	975	975	0
92	20241114	183800	1888256200	975	975	975	975	3715
93	20241114	183700	1888256200	975	975	975	975	0
94	20241114	183600	1888256200	975	975	975	975	0
95	20241114	183500	1888256200	975	975	975	975	0
96	20241114	183400	1888256200	975	975	975	975	0
97	20241114	183300	1888256200	975	975	975	975	0
98	20241114	183200	1888256200	975	975	975	975	0
99	20241114	183100	1888256200	975	975	975	975	0
100	20241114	183000	1888256200	975	975	975	975	0
101	20241114	182900	1888256200	975	975	975	975	0
102	20241114	182800	1888256200	975	975	975	975	0
103	20241114	182700	1888256200	975	975	975	975	0
104	20241114	182600	1888256200	975	975	975	975	0
105	20241114	182500	1888256200	975	975	975	975	0
106	20241114	182400	1888256200	975	975	975	975	0
107	20241114	182300	1888256200	975	975	975	975	0
108	20241114	182200	1888256200	975	975	975	975	0
109	20241114	182100	1888256200	975	975	975	975	0
110	20241114	182000	1888256200	975	975	975	975	0
111	20241114	181900	1888256200	975	975	975	975	0
112	20241114	181800	1888256200	975	975	975	975	0
113	20241114	181700	1888256200	975	975	975	975	0
114	20241114	181600	1888256200	975	975	975	975	0
115	20241114	181500	1888256200	975	975	975	975	0
116	20241114	181400	1888256200	975	975	975	975	0
117	20241114	181300	1888256200	975	975	975	975	0
118	20241114	181200	1888256200	975	975	975	975	0
119	20241114	181100	1888256200	975	975	975	975	0
120	20241114	181000	1888256200	975	975	975	975	0
121	20241114	180900	1888256200	975	975	975	975	0
122	20241114	180800	1888256200	975	975	975	975	3715
123	20241114	180700	1888256200	975	975	975	975	0
124	20241114	180600	1888256200	975	975	975	975	0
125	20241114	180500	1888256200	975	975	975	975	0
126	20241114	180400	1888256200	975	975	975	975	0
127	20241114	180300	1888256200	975	975	975	975	0
128	20241114	180200	1888256200	975	975	975	975	0
129	20241114	180100	1888256200	975	975	975	975	0
130	20241114	180000	1888256200	975	975	975	975	0
131	20241114	175900	1888256200	975	975	975	975	0
132	20241114	175800	1888256200	975	975	975	975	0
133	20241114	175700	1888256200	975	975	975	975	0
134	20241114	175600	1888256200	975	975	975	975	0
135	20241114	175500	1888256200	975	975	975	975	0
136	20241114	175400	1888256200	975	975	975	975	0
137	20241114	175300	1888256200	975	975	975	975	0
138	20241114	175200	1888256200	975	975	975	975	0
139	20241114	175100	1888256200	975	975	975	975	0
140	20241114	175000	1888256200	975	975	975	975	0
141	20241114	174900	1888256200	975	975	975	975	0
142	20241114	174800	1888256200	975	975	975	975	0
143	20241114	174700	1888256200	975	975	975	975	0
144	20241114	174600	1888256200	975	975	975	975	0
145	20241114	174500	1888256200	975	975	975	975	0
146	20241114	174400	1888256200	975	975	975	975	0
147	20241114	174300	1888256200	975	975	975	975	0
148	20241114	174200	1888256200	975	975	975	975	0
149	20241114	174100	1888256200	975	975	975	975	0
150	20241114	174000	1888256200	975	975	975	975	0
151	20241114	173900	1888256200	975	975	975	975	0
152	20241114	173800	1888256200	975	975	975	975	3715
153	20241114	173700	1888256200	975	975	975	975	0
154	20241114	173600	1888256200	975	975	975	975	0
155	20241114	173500	1888256200	975	975	975	975	0
156	20241114	173400	1888256200	975	975	975	975	0
157	20241114	173300	1888256200	975	975	975	975	0
158	20241114	173200	1888256200	975	975	975	975	0
159	20241114	173100	1888256200	975	975	975	975	0
160	20241114	173000	1888256200	975	975	975	975	0
161	20241114	172900	1888256200	975	975	975	975	0
162	20241114	172800	1888256200	975	975	975	975	0
163	20241114	172700	1888256200	975	975	975	975	0
164	20241114	172600	1888256200	975	975	975	975	0
165	20241114	172500	1888256200	975	975	975	975	0
166	20241114	172400	1888256200	975	975	975	975	0
167	20241114	172300	1888256200	975	975	975	975	0
168	20241114	172200	1888256200	975	975	975	975	0
169	20241114	172100	1888256200	975	975	975	975	0
170	20241114	172000	1888256200	975	975	975	975	0
171	20241114	171900	1888256200	975	975	975	975	0
172	20241114	171800	1888256200	975	975	975	975	0
173	20241114	171700	1888256200	975	975	975	975	0
174	20241114	171600	1888256200	975	975	975	975	0
175	20241114	171500	1888256200	975	975	975	975	0
176	20241114	171400	1888256200	975	975	975	975	0
177	20241114	171300	1888256200	975	975	975	975	0
178	20241114	171200	1888256200	975	975	975	975	0
179	20241114	171100	1888256200	975	975	975	975	0
180	20241114	171000	1888256200	975	975	975	975	0
181	20241114	170900	1888256200	975	975	975	975	0
182	20241114	170800	1888256200	975	975	975	975	3715
183	20241114	170700	1888256200	975	975	975	975	0
184	20241114	170600	1888256200	975	975	975	975	0
185	20241114	170500	1888256200	975	975	975	975	0
186	20241114	170400	1888256200	975	975	975	975	0
187	20241114	170300	1888256200	975	975	975	975	0
188	20241114	170200	1888256200	975	975	975	975	0
189	20241114	170100	1888256200	975	975	975	975	0
190	20241114	170000	1888256200	975	975	975	975	0
191	20241114	165900	1888256200	975	975	975	975	0
192	20241114	165800	1888256200	975	975	975	975	0
193	20241114	165700	1888256200	975	975	975	975	0
194	20241114	165600	1888256200	975	975	975	975	0
195	20241114	165500	1888256200	975	975	975	975	0
196	20241114	165400	1888256200	975	975	975	975	0
197	20241114	165300	1888256200	975	975	975	975	0
198	20241114	165200	1888256200	975	975	975	975	0
199	20241114	165100	1888256200	975	975	975	975	0
200	20241114	165000	1888256200	975	975	975	975	0
201	20241114	164900	1888256200	975	975	975	975	0
202	20241114	164800	1888256200	975	975	975	975	0
203	20241114	164700	1888256200	975	975	975	975	0
204	20241114	164600	1888256200	975	975	975	975	0
205	20241114	164500	1888256200	975	975	975	975	0
206	20241114	164400	1888256200	975	975	975	975	0
207	20241114	164300	1888256200	975	975	975	975	0
208	20241114	164200	1888256200	975	975	975	975	0
209	20241114	164100	1888256200	975	975	975	975	0
210	20241114	164000	1888256200	975	975	975	975	0
211	20241114	163900	1888256200	975	975	975	975	0
212	20241114	163800	1888256200	975	975	975	975	3715
213	20241114	163700	1888256200	975	975	975	975	0
214	20241114	163600	1888256200	975	975	975	975	0
215	20241114	163500	1888256200	975	975	975	975	0
216	20241114	163400	1888256200	975	975	975	975	0
217	20241114	163300	1888256200	975	975	975	975	0
218	20241114	163200	1888256200	975	975	975	975	0
219	20241114	163100	1888256200	975	975	975	975	0
220	20241114	163000	1888256200	975	975	975	975	3715
221	20241114	162900	1884634075	975	975	975	975	0
222	20241114	162800	1884634075	975	975	975	975	0
223	20241114	162700	1884634075	975	975	975	975	0
224	20241114	162600	1884634075	975	975	975	975	0
225	20241114	162500	1884634075	975	975	975	975	0
226	20241114	162400	1884634075	975	975	975	975	0
227	20241114	162300	1884634075	975	975	975	975	0
228	20241114	162200	1884634075	975	975	975	975	0
229	20241114	162100	1884634075	975	975	975	975	0
230	20241114	162000	1884634075	975	975	975	975	0
231	20241114	161900	1884634075	975	951	975	951	20412
232	20241114	161800	1864918192	951	957	957	951	478
233	20241114	161700	1864462906	958	958	958	958	0
234	20241114	161600	1864462906	958	958	958	958	0
235	20241114	161500	1864462906	958	958	958	958	29
236	20241114	161400	1864435124	951	954	954	951	2033
237	20241114	161300	1862501705	954	959	959	954	5
238	20241114	161200	1862496917	961	961	961	961	3
239	20241114	161100	1862494034	961	961	961	961	10
240	20241114	161000	1862484424	953	953	953	953	0
241	20241114	160900	1862484424	953	953	953	953	0
242	20241114	160800	1862484424	953	953	953	953	0
243	20241114	160700	1862484424	953	951	953	951	97
244	20241114	160600	1862392043	951	951	951	951	180
245	20241114	160500	1862220863	951	951	951	951	130
246	20241114	160400	1862097233	951	953	953	951	59
247	20241114	160300	1862041106	953	953	953	953	0
248	20241114	160200	1862041106	953	951	953	951	1290
249	20241114	160100	1860814038	951	953	953	951	866
250	20241114	160000	1859989601	953	953	953	953	0
251	20241114	155900	1859989601	953	953	953	953	291
252	20241114	155800	1859712278	953	956	956	953	557
253	20241114	155700	1859181451	956	957	957	956	1160
254	20241114	155600	1858072399	957	967	967	957	4
255	20241114	155500	1858068541	967	968	968	957	105
256	20241114	155400	1857968002	968	968	968	968	1
257	20241114	155300	1857967034	952	952	952	952	0
258	20241114	155200	1857967034	952	952	968	952	3096
259	20241114	155100	1854978422	951	951	951	951	142
260	20241114	155000	1854843380	951	951	951	951	24
261	20241114	154900	1854820556	950	950	950	950	0
262	20241114	154800	1854820556	950	950	950	950	22
263	20241114	154700	1854799656	950	951	951	950	37
264	20241114	154600	1854764471	949	949	949	949	30
265	20241114	154500	1854736001	945	945	945	945	0
266	20241114	154400	1854736001	945	946	946	945	441
267	20241114	154300	1854319116	949	950	950	949	145
268	20241114	154200	1854181496	950	950	950	950	35
269	20241114	154100	1854148246	950	951	951	950	225
270	20241114	154000	1853934471	951	951	951	951	95
271	20241114	153900	1853844126	956	956	956	956	0
272	20241114	153800	1853844126	956	956	956	956	0
273	20241114	153700	1853844126	956	956	956	956	0
274	20241114	153600	1853844126	956	956	956	956	0
275	20241114	153500	1853844126	956	956	956	956	60
276	20241114	153400	1853786766	955	953	955	953	160
277	20241114	153300	1853634101	952	951	952	951	66
278	20241114	153200	1853571290	945	945	945	945	11
279	20241114	153100	1853560895	945	945	945	945	2
280	20241114	153000	1853559005	945	945	945	945	10
281	20241114	152900	1853549555	951	951	951	951	80
282	20241114	152800	1853473475	944	944	944	944	0
283	20241114	152700	1853473475	944	944	944	944	0
284	20241114	152600	1853473475	944	944	944	944	72
285	20241114	152500	1853405507	950	951	951	950	120
286	20241114	152400	1853291493	951	951	951	951	10
287	20241114	152300	1853281983	943	943	943	943	0
288	20241114	152200	1853281983	943	946	946	943	812
289	20241114	152100	1852515763	946	946	946	946	10
290	20241114	152000	1852506303	946	950	950	946	386
291	20241114	151900	1852141135	954	946	954	946	191
292	20241114	151800	1851959129	946	944	946	944	5
293	20241114	151700	1851954407	943	943	943	943	0
294	20241114	151600	1851954407	943	944	950	941	943
295	20241114	151500	1851066173	950	950	950	950	0
296	20241114	151400	1851066173	950	950	950	950	0
297	20241114	151300	1851066173	950	950	950	950	200
298	20241114	151200	1850876173	950	950	950	950	1110
299	20241114	151100	1849821673	950	950	950	950	995
300	20241114	151000	1848876423	956	950	956	950	2220
301	20241114	150900	1846764592	950	946	950	945	18637
302	20241114	150800	1829066049	932	944	947	932	1382
303	20241114	150700	1827763062	930	930	930	930	11542
304	20241114	150600	1817029002	936	936	936	936	0
305	20241114	150500	1817029002	936	950	950	936	8941
306	20241114	150400	1808632608	946	950	950	946	289
307	20241114	150300	1808358858	951	951	951	951	314
308	20241114	150200	1808060244	951	950	951	950	89
309	20241114	150100	1807975674	952	950	952	950	139
310	20241114	150000	1807843561	952	950	952	950	45
311	20241114	145900	1807800741	946	946	946	946	487
312	20241114	145800	1807340039	946	944	946	940	806
313	20241114	145700	1806579373	944	944	944	944	0
314	20241114	145600	1806579373	944	940	944	940	1274
315	20241114	145500	1805380755	940	940	940	940	100
316	20241114	145400	1805286755	944	944	944	944	404
317	20241114	145300	1804905379	944	941	944	940	3804
318	20241114	145200	1801327720	941	940	941	940	292
319	20241114	145100	1801052981	940	940	940	940	0
320	20241114	145000	1801052981	940	940	940	940	4
321	20241114	144900	1801049221	939	940	940	938	1747
322	20241114	144800	1799408752	940	942	942	939	5755
323	20241114	144700	1793999203	942	941	942	941	8
324	20241114	144600	1793991673	941	946	946	940	4979
325	20241114	144500	1789301144	943	941	943	941	1298
326	20241114	144400	1788079426	941	945	946	941	9472
327	20241114	144300	1779142842	945	948	948	944	5491
328	20241114	144200	1773949014	950	949	952	948	3647
329	20241114	144100	1770489468	949	948	949	948	766
330	20241114	144000	1769763275	948	953	953	948	5196
331	20241114	143900	1764823175	952	954	954	952	3720
332	20241114	143800	1761281259	953	958	958	953	10733
333	20241114	143700	1751032694	959	964	964	959	2828
334	20241114	143600	1748319795	962	962	964	962	510
335	20241114	143500	1747829172	963	964	964	962	2227
336	20241114	143400	1745685118	964	964	964	959	1377
337	20241114	143300	1744362299	964	963	964	963	191
338	20241114	143200	1744178316	964	964	964	964	57
339	20241114	143100	1744123368	964	964	964	963	155
340	20241114	143000	1743973959	964	964	964	964	94
341	20241114	142900	1743883343	964	964	964	964	65
342	20241114	142800	1743820683	964	957	964	956	772
343	20241114	142700	1743079943	964	957	964	956	1121
344	20241114	142600	1742003764	963	963	963	963	200
345	20241114	142500	1741811164	963	956	963	956	649
346	20241114	142400	1741188233	963	963	963	963	2
347	20241114	142300	1741186307	964	964	964	955	2860
348	20241114	142200	1738449716	964	964	964	964	17
349	20241114	142100	1738433328	964	964	964	964	48
350	20241114	142000	1738387056	964	958	964	955	4097
351	20241114	141900	1734465977	964	964	964	964	0
352	20241114	141800	1734465977	964	964	964	964	155
353	20241114	141700	1734316557	964	961	964	954	3362
354	20241114	141600	1731101914	961	964	964	955	6250
355	20241114	141500	1725129873	965	965	965	965	904
356	20241114	141400	1724257513	965	965	965	965	100
357	20241114	141300	1724161013	965	965	965	965	200
358	20241114	141200	1723968013	965	955	965	955	3094
359	20241114	141100	1721009392	954	955	965	954	2050
360	20241114	141000	1719051825	965	965	965	965	21
361	20241114	140900	1719031560	966	952	966	952	719
362	20241114	140800	1718346497	953	954	954	953	878
363	20241114	140700	1717509602	954	959	959	954	6180
364	20241114	140600	1711597760	959	960	960	959	969
365	20241114	140500	1710667955	967	961	967	960	192
366	20241114	140400	1710483530	961	964	968	961	569
367	20241114	140300	1709934431	964	965	965	957	3634
368	20241114	140200	1706451610	965	959	965	959	2898
369	20241114	140100	1703672338	965	959	969	959	1125
370	20241114	140000	1702593413	959	969	969	958	14662
371	20241114	135900	1688477149	970	970	970	970	0
372	20241114	135800	1688477149	970	970	970	970	0
373	20241114	135700	1688477149	970	969	970	969	2760
374	20241114	135600	1685799950	967	969	970	967	210
375	20241114	135500	1685596458	970	968	970	967	1937
376	20241114	135400	1683723215	970	970	970	970	0
377	20241114	135300	1683723215	970	967	970	967	808
378	20241114	135200	1682941873	970	972	973	965	689
379	20241114	135100	1682273527	972	964	972	964	1323
380	20241114	135000	1680997683	966	966	966	964	380
381	20241114	134900	1680630981	966	966	966	966	2
382	20241114	134800	1680629049	970	969	970	963	2370
383	20241114	134700	1678342120	970	970	970	970	0
384	20241114	134600	1678342120	970	970	973	970	6837
385	20241114	134500	1671710202	970	970	970	963	2702
386	20241114	134400	1669104644	964	970	970	964	119
387	20241114	134300	1668989336	969	962	976	962	761
388	20241114	134200	1668252141	962	970	970	960	11233
389	20241114	134100	1657432488	970	970	977	970	4245
390	20241114	134000	1653311597	970	970	970	964	311
391	20241114	133900	1653010659	969	969	970	963	2570
392	20241114	133800	1650530248	969	965	969	965	18
393	20241114	133700	1650512810	970	965	970	965	855
394	20241114	133600	1649685189	965	966	970	960	3205
395	20241114	133500	1646593738	970	966	971	956	7426
396	20241114	133400	1639393373	966	951	969	950	6916
397	20241114	133300	1632783358	956	961	968	948	21657
398	20241114	133200	1612186020	961	980	981	961	20248
399	20241114	133100	1592582450	981	982	982	972	1930
400	20241114	133000	1590688377	982	982	984	970	9719
401	20241114	132900	1581208064	982	981	984	975	6480
402	20241114	132800	1574877813	984	989	989	972	27002
403	20241114	132700	1548402278	993	988	993	988	3408
404	20241114	132600	1545027965	988	990	996	983	12794
405	20241114	132500	1532415407	988	1000	1000	983	19760
406	20241114	132400	1512802166	1000	1003	1011	999	18427
407	20241114	132300	1494355213	1007	1010	1010	1001	12883
408	20241114	132200	1481436763	1017	1004	1025	1003	8249
409	20241114	132100	1473139958	1004	1012	1012	1004	10793
410	20241114	132000	1462287586	1012	1022	1022	1011	6634
411	20241114	131900	1455524160	1022	1011	1027	1011	2130
412	20241114	131800	1453353236	1013	1006	1016	1006	1172
413	20241114	131700	1452170032	1006	1011	1018	1006	17335
414	20241114	131600	1434670089	1003	1020	1022	1003	35101
415	20241114	131500	1399280149	1020	1036	1036	1020	3946
416	20241114	131400	1395225634	1036	1036	1037	1035	6638
417	20241114	131300	1388352777	1037	1048	1048	1037	12808
418	20241114	131200	1375030923	1049	1049	1049	1041	3398
419	20241114	131100	1371476797	1049	1047	1049	1041	6180
420	20241114	131000	1365036089	1047	1046	1047	1042	1928
421	20241114	130900	1363024444	1046	1054	1055	1043	4868
422	20241114	130800	1357934722	1057	1056	1057	1047	2549
423	20241114	130700	1355253464	1050	1058	1058	1050	4470
424	20241114	130600	1350541589	1057	1049	1057	1048	5781
425	20241114	130500	1344459314	1049	1050	1050	1045	582
426	20241114	130400	1343848982	1048	1048	1048	1042	1871
427	20241114	130300	1341894390	1042	1048	1048	1042	1359
428	20241114	130200	1340475900	1049	1049	1049	1040	1113
429	20241114	130100	1339314206	1040	1051	1051	1040	457
430	20241114	130000	1338836361	1051	1037	1051	1037	2347
431	20241114	125900	1336378736	1037	1044	1044	1035	11067
432	20241114	125800	1324886514	1048	1048	1048	1044	2601
433	20241114	125700	1322166911	1048	1052	1056	1038	17978
434	20241114	125600	1303398847	1052	1020	1071	1017	23587
435	20241114	125500	1278811793	1033	1039	1048	1007	27534
436	20241114	125400	1250648533	1048	1048	1048	1048	0
437	20241114	125300	1250648533	1048	1052	1052	1048	19342
438	20241114	125200	1230353575	1053	1058	1066	1053	8769
439	20241114	125100	1221050913	1068	1060	1073	1048	17561
440	20241114	125000	1202505708	1058	1063	1070	1058	5103
441	20241114	124900	1197091930	1062	1080	1080	1059	20659
442	20241114	124800	1175008465	1080	1057	1081	1057	5232
443	20241114	124700	1169407716	1057	1052	1064	1049	23424
444	20241114	124600	1144727264	1052	1084	1084	1051	32162
445	20241114	124500	1110435847	1082	1071	1084	1069	5150
446	20241114	124400	1104903907	1070	1072	1077	1069	28544
447	20241114	124300	1074335466	1072	1095	1096	1070	67842
448	20241114	124200	1001070669	1098	1128	1137	1064	112727
449	20241114	124100	876922397	1121	1104	1159	1087	94094
450	20241114	124000	771532244	1099	1090	1105	1080	29994
451	20241114	123900	738905412	1093	1084	1110	1081	53142
452	20241114	123800	680899481	1090	1099	1099	1081	43898
453	20241114	123700	633122310	1100	1158	1158	1086	58371
454	20241114	123600	567281391	1158	1172	1174	1158	75192
455	20241114	123500	479632036	1174	1171	1180	1165	86247
456	20241114	123400	378627414	1171	1169	1172	1166	17544
457	20241114	123300	358143897	1169	1159	1185	1159	87962
458	20241114	123200	255155318	1159	1164	1180	1157	41196
459	20241114	123100	207197879	1187	1187	1187	1187	0
460	20241114	123000	207197879	1187	1160	1187	1157	49980
461	20241114	122900	148998255	1160	1052	1168	1052	89749
462	20241114	122800	46347134	1052	1080	1080	1052	9891
463	20241114	122700	35679219	1049	1049	1049	1049	0
464	20241114	122600	35679219	1049	990	1049	990	22385
465	20241114	122500	13178088	990	990	990	990	0
466	20241114	122400	13178088	990	990	990	990	0
467	20241114	122300	13178088	990	990	990	990	0
468	20241114	122200	13178088	990	990	990	990	0
469	20241114	122100	13178088	990	990	990	990	0
470	20241114	122000	13178088	990	990	990	990	300
471	20241114	121900	12881088	985	985	985	985	0
472	20241114	121800	12881088	985	985	985	985	0
473	20241114	121700	12881088	985	985	985	985	558
474	20241114	121600	12331458	985	985	985	985	0
475	20241114	121500	12331458	985	986	986	985	442
476	20241114	121400	11895923	989	989	989	989	0
477	20241114	121300	11895923	989	989	989	989	0
478	20241114	121200	11895923	989	989	989	989	0
479	20241114	121100	11895923	989	989	989	989	25
480	20241114	121000	11871198	989	989	989	989	0
481	20241114	120900	11871198	989	989	989	989	0
482	20241114	120800	11871198	989	989	989	989	5
483	20241114	120700	11866253	989	989	989	989	0
484	20241114	120600	11866253	989	989	989	989	0
485	20241114	120500	11866253	989	989	989	989	31
486	20241114	120400	11835594	983	983	983	983	0
487	20241114	120300	11835594	983	983	983	983	0
488	20241114	120200	11835594	983	983	983	983	0
489	20241114	120100	11835594	983	983	983	983	0
490	20241114	120000	11835594	983	983	983	983	0
491	20241114	115900	11835594	983	983	983	983	0
492	20241114	115800	11835594	983	983	983	983	0
493	20241114	115700	11835594	983	983	983	983	0
494	20241114	115600	11835594	983	983	983	983	0
495	20241114	115500	11835594	983	983	983	983	0
496	20241114	115400	11835594	983	983	983	983	155
497	20241114	115300	11683229	983	983	983	983	30
498	20241114	115200	11653739	983	983	983	983	80
499	20241114	115100	11575099	983	983	983	983	0
500	20241114	115000	11575099	983	983	983	983	10
501	20241114	114900	11565269	982	982	982	982	0
502	20241114	114800	11565269	982	982	982	982	0
503	20241114	114700	11565269	982	982	982	982	0
504	20241114	114600	11565269	982	982	982	982	0
505	20241114	114500	11565269	982	982	982	982	0
506	20241114	114400	11565269	982	982	982	982	0
507	20241114	114300	11565269	982	982	982	982	0
508	20241114	114200	11565269	982	983	983	982	1135
509	20241114	114100	10450589	981	981	981	981	0
510	20241114	114000	10450589	981	981	981	981	0
511	20241114	113900	10450589	981	981	981	981	0
512	20241114	113800	10450589	981	981	981	981	0
513	20241114	113700	10450589	981	981	981	981	0
514	20241114	113600	10450589	981	982	982	981	200
515	20241114	113500	10254378	990	990	990	990	30
516	20241114	113400	10224678	990	990	990	990	0
517	20241114	113300	10224678	990	990	990	990	0
518	20241114	113200	10224678	990	990	990	990	0
519	20241114	113100	10224678	990	990	990	990	655
520	20241114	113000	9576228	990	990	990	990	0
521	20241114	112900	9576228	990	990	990	990	0
522	20241114	112800	9576228	990	990	990	990	0
523	20241114	112700	9576228	990	990	990	990	0
524	20241114	112600	9576228	990	990	990	990	0
525	20241114	112500	9576228	990	990	990	990	33
526	20241114	112400	9543558	990	990	990	990	0
527	20241114	112300	9543558	990	990	990	990	0
528	20241114	112200	9543558	990	990	990	990	312
529	20241114	112100	9234678	991	991	991	991	0
530	20241114	112000	9234678	991	991	991	991	0
531	20241114	111900	9234678	991	991	991	991	0
532	20241114	111800	9234678	991	991	991	991	0
533	20241114	111700	9234678	991	991	991	991	0
534	20241114	111600	9234678	991	991	991	991	0
535	20241114	111500	9234678	991	991	991	991	0
536	20241114	111400	9234678	991	991	991	991	0
537	20241114	111300	9234678	991	991	991	991	13
538	20241114	111200	9221795	991	991	991	991	0
539	20241114	111100	9221795	991	991	991	991	0
540	20241114	111000	9221795	991	991	991	991	1
541	20241114	110900	9220804	979	979	979	979	0
542	20241114	110800	9220804	979	979	979	979	0
543	20241114	110700	9220804	979	979	979	979	36
544	20241114	110600	9185560	977	977	977	977	0
545	20241114	110500	9185560	977	977	977	977	0
546	20241114	110400	9185560	977	977	977	977	3
547	20241114	110300	9182629	992	992	992	992	0
548	20241114	110200	9182629	992	992	992	992	0
549	20241114	110100	9182629	992	992	992	992	5
550	20241114	110000	9177669	992	992	992	992	0
551	20241114	105900	9177669	992	992	992	992	0
552	20241114	105800	9177669	992	992	992	992	0
553	20241114	105700	9177669	992	992	992	992	0
554	20241114	105600	9177669	992	992	992	992	0
555	20241114	105500	9177669	992	992	992	992	0
556	20241114	105400	9177669	992	992	992	992	0
557	20241114	105300	9177669	992	992	992	992	0
558	20241114	105200	9177669	992	992	992	992	0
559	20241114	105100	9177669	992	992	992	992	88
560	20241114	105000	9090373	992	992	992	992	0
561	20241114	104900	9090373	992	992	992	992	309
562	20241114	104800	8783845	992	992	992	992	95
563	20241114	104700	8689605	992	992	992	992	0
564	20241114	104600	8689605	992	992	992	992	0
565	20241114	104500	8689605	992	992	992	992	0
566	20241114	104400	8689605	992	992	992	992	0
567	20241114	104300	8689605	992	992	992	992	0
568	20241114	104200	8689605	992	992	992	992	0
569	20241114	104100	8689605	992	992	992	992	0
570	20241114	104000	8689605	992	992	992	992	10
571	20241114	103900	8679685	992	992	992	992	0
572	20241114	103800	8679685	992	992	992	992	0
573	20241114	103700	8679685	992	992	992	992	0
574	20241114	103600	8679685	992	992	992	992	1
575	20241114	103500	8678693	976	992	992	976	300
576	20241114	103400	8384293	993	993	993	993	2
577	20241114	103300	8382307	993	993	993	993	1
578	20241114	103200	8381314	993	993	993	993	0
579	20241114	103100	8381314	993	993	993	993	0
580	20241114	103000	8381314	993	993	993	993	0
581	20241114	102900	8381314	993	993	993	993	0
582	20241114	102800	8381314	993	993	993	993	0
583	20241114	102700	8381314	993	993	993	993	0
584	20241114	102600	8381314	993	993	993	993	0
585	20241114	102500	8381314	993	993	993	993	0
586	20241114	102400	8381314	993	993	993	993	0
587	20241114	102300	8381314	993	993	993	993	0
588	20241114	102200	8381314	993	980	993	980	3000
589	20241114	102100	5409486	971	971	971	971	1
590	20241114	102000	5408515	979	979	979	979	1
591	20241114	101900	5407536	980	980	980	980	0
592	20241114	101800	5407536	980	980	980	980	60
593	20241114	101700	5348736	980	980	980	980	10
594	20241114	101600	5338936	980	980	980	980	0
595	20241114	101500	5338936	980	980	980	980	0
596	20241114	101400	5338936	980	980	980	980	8
597	20241114	101300	5331096	980	980	980	980	0
598	20241114	101200	5331096	980	980	980	980	314
599	20241114	101100	5023376	989	989	989	989	0
600	20241114	101000	5023376	989	989	989	989	0
601	20241114	100900	5023376	989	966	989	966	151
602	20241114	100800	4876690	962	974	974	961	350
603	20241114	100700	4539329	992	992	992	992	0
604	20241114	100600	4539329	992	987	992	987	1000
605	20241114	100500	3547907	970	980	980	970	3011
606	20241114	100400	619781	980	980	980	980	1
607	20241114	100300	618801	980	980	980	980	50
608	20241114	100200	569801	992	992	992	992	305
609	20241114	100100	267241	992	980	992	980	52
610	20241114	100000	216053	991	976	992	976	218