KissMeData/046390/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	192200	256989063	1330	1330	1330	1330	7775
3	20241114	192100	256989063	1330	1330	1330	1330	0
4	20241114	192000	256989063	1330	1330	1330	1330	0
5	20241114	191900	256989063	1330	1330	1330	1330	0
6	20241114	191800	256989063	1330	1330	1330	1330	0
7	20241114	191700	256989063	1330	1330	1330	1330	0
8	20241114	191600	256989063	1330	1330	1330	1330	0
9	20241114	191500	256989063	1330	1330	1330	1330	0
10	20241114	191400	256989063	1330	1330	1330	1330	0
11	20241114	191300	256989063	1330	1330	1330	1330	0
12	20241114	191200	256989063	1330	1330	1330	1330	0
13	20241114	191100	256989063	1330	1330	1330	1330	0
14	20241114	191000	256989063	1330	1330	1330	1330	0
15	20241114	190900	256989063	1330	1330	1330	1330	0
16	20241114	190800	256989063	1330	1330	1330	1330	0
17	20241114	190700	256989063	1330	1330	1330	1330	0
18	20241114	190600	256989063	1330	1330	1330	1330	0
19	20241114	190500	256989063	1330	1330	1330	1330	0
20	20241114	190400	256989063	1330	1330	1330	1330	0
21	20241114	190300	256989063	1330	1330	1330	1330	0
22	20241114	190200	256989063	1330	1330	1330	1330	0
23	20241114	190100	256989063	1330	1330	1330	1330	0
24	20241114	190000	256989063	1330	1330	1330	1330	0
25	20241114	185900	256989063	1330	1330	1330	1330	0
26	20241114	185800	256989063	1330	1330	1330	1330	0
27	20241114	185700	256989063	1330	1330	1330	1330	0
28	20241114	185600	256989063	1330	1330	1330	1330	0
29	20241114	185500	256989063	1330	1330	1330	1330	0
30	20241114	185400	256989063	1330	1330	1330	1330	0
31	20241114	185300	256989063	1330	1330	1330	1330	0
32	20241114	185200	256989063	1330	1330	1330	1330	7775
33	20241114	185100	256989063	1330	1330	1330	1330	0
34	20241114	185000	256989063	1330	1330	1330	1330	0
35	20241114	184900	256989063	1330	1330	1330	1330	0
36	20241114	184800	256989063	1330	1330	1330	1330	0
37	20241114	184700	256989063	1330	1330	1330	1330	0
38	20241114	184600	256989063	1330	1330	1330	1330	0
39	20241114	184500	256989063	1330	1330	1330	1330	0
40	20241114	184400	256989063	1330	1330	1330	1330	0
41	20241114	184300	256989063	1330	1330	1330	1330	0
42	20241114	184200	256989063	1330	1330	1330	1330	0
43	20241114	184100	256989063	1330	1330	1330	1330	0
44	20241114	184000	256989063	1330	1330	1330	1330	0
45	20241114	183900	256989063	1330	1330	1330	1330	0
46	20241114	183800	256989063	1330	1330	1330	1330	0
47	20241114	183700	256989063	1330	1330	1330	1330	0
48	20241114	183600	256989063	1330	1330	1330	1330	0
49	20241114	183500	256989063	1330	1330	1330	1330	0
50	20241114	183400	256989063	1330	1330	1330	1330	0
51	20241114	183300	256989063	1330	1330	1330	1330	0
52	20241114	183200	256989063	1330	1330	1330	1330	0
53	20241114	183100	256989063	1330	1330	1330	1330	0
54	20241114	183000	256989063	1330	1330	1330	1330	0
55	20241114	182900	256989063	1330	1330	1330	1330	0
56	20241114	182800	256989063	1330	1330	1330	1330	0
57	20241114	182700	256989063	1330	1330	1330	1330	0
58	20241114	182600	256989063	1330	1330	1330	1330	0
59	20241114	182500	256989063	1330	1330	1330	1330	0
60	20241114	182400	256989063	1330	1330	1330	1330	0
61	20241114	182300	256989063	1330	1330	1330	1330	0
62	20241114	182200	256989063	1330	1330	1330	1330	7775
63	20241114	182100	256989063	1330	1330	1330	1330	0
64	20241114	182000	256989063	1330	1330	1330	1330	0
65	20241114	181900	256989063	1330	1330	1330	1330	0
66	20241114	181800	256989063	1330	1330	1330	1330	0
67	20241114	181700	256989063	1330	1330	1330	1330	0
68	20241114	181600	256989063	1330	1330	1330	1330	0
69	20241114	181500	256989063	1330	1330	1330	1330	0
70	20241114	181400	256989063	1330	1330	1330	1330	0
71	20241114	181300	256989063	1330	1330	1330	1330	0
72	20241114	181200	256989063	1330	1330	1330	1330	0
73	20241114	181100	256989063	1330	1330	1330	1330	0
74	20241114	181000	256989063	1330	1330	1330	1330	0
75	20241114	180900	256989063	1330	1330	1330	1330	0
76	20241114	180800	256989063	1330	1330	1330	1330	0
77	20241114	180700	256989063	1330	1330	1330	1330	0
78	20241114	180600	256989063	1330	1330	1330	1330	0
79	20241114	180500	256989063	1330	1330	1330	1330	0
80	20241114	180400	256989063	1330	1330	1330	1330	0
81	20241114	180300	256989063	1330	1330	1330	1330	0
82	20241114	180200	256989063	1330	1330	1330	1330	0
83	20241114	180100	256989063	1330	1330	1330	1330	0
84	20241114	180000	256989063	1330	1330	1330	1330	0
85	20241114	175900	256989063	1330	1330	1330	1330	0
86	20241114	175800	256989063	1330	1330	1330	1330	0
87	20241114	175700	256989063	1330	1330	1330	1330	0
88	20241114	175600	256989063	1330	1330	1330	1330	0
89	20241114	175500	256989063	1330	1330	1330	1330	0
90	20241114	175400	256989063	1330	1330	1330	1330	0
91	20241114	175300	256989063	1330	1330	1330	1330	0
92	20241114	175200	256989063	1330	1330	1330	1330	7775
93	20241114	175100	256989063	1330	1330	1330	1330	0
94	20241114	175000	256989063	1330	1330	1330	1330	0
95	20241114	174900	256989063	1330	1330	1330	1330	0
96	20241114	174800	256989063	1330	1330	1330	1330	0
97	20241114	174700	256989063	1330	1330	1330	1330	0
98	20241114	174600	256989063	1330	1330	1330	1330	0
99	20241114	174500	256989063	1330	1330	1330	1330	0
100	20241114	174400	256989063	1330	1330	1330	1330	0
101	20241114	174300	256989063	1330	1330	1330	1330	0
102	20241114	174200	256989063	1330	1330	1330	1330	0
103	20241114	174100	256989063	1330	1330	1330	1330	0
104	20241114	174000	256989063	1330	1330	1330	1330	0
105	20241114	173900	256989063	1330	1330	1330	1330	0
106	20241114	173800	256989063	1330	1330	1330	1330	0
107	20241114	173700	256989063	1330	1330	1330	1330	0
108	20241114	173600	256989063	1330	1330	1330	1330	0
109	20241114	173500	256989063	1330	1330	1330	1330	0
110	20241114	173400	256989063	1330	1330	1330	1330	0
111	20241114	173300	256989063	1330	1330	1330	1330	0
112	20241114	173200	256989063	1330	1330	1330	1330	0
113	20241114	173100	256989063	1330	1330	1330	1330	0
114	20241114	173000	256989063	1330	1330	1330	1330	0
115	20241114	172900	256989063	1330	1330	1330	1330	0
116	20241114	172800	256989063	1330	1330	1330	1330	0
117	20241114	172700	256989063	1330	1330	1330	1330	0
118	20241114	172600	256989063	1330	1330	1330	1330	0
119	20241114	172500	256989063	1330	1330	1330	1330	0
120	20241114	172400	256989063	1330	1330	1330	1330	0
121	20241114	172300	256989063	1330	1330	1330	1330	0
122	20241114	172200	256989063	1330	1330	1330	1330	7775
123	20241114	172100	256989063	1330	1330	1330	1330	0
124	20241114	172000	256989063	1330	1330	1330	1330	0
125	20241114	171900	256989063	1330	1330	1330	1330	0
126	20241114	171800	256989063	1330	1330	1330	1330	0
127	20241114	171700	256989063	1330	1330	1330	1330	0
128	20241114	171600	256989063	1330	1330	1330	1330	0
129	20241114	171500	256989063	1330	1330	1330	1330	0
130	20241114	171400	256989063	1330	1330	1330	1330	0
131	20241114	171300	256989063	1330	1330	1330	1330	0
132	20241114	171200	256989063	1330	1330	1330	1330	0
133	20241114	171100	256989063	1330	1330	1330	1330	0
134	20241114	171000	256989063	1330	1330	1330	1330	0
135	20241114	170900	256989063	1330	1330	1330	1330	0
136	20241114	170800	256989063	1330	1330	1330	1330	0
137	20241114	170700	256989063	1330	1330	1330	1330	0
138	20241114	170600	256989063	1330	1330	1330	1330	0
139	20241114	170500	256989063	1330	1330	1330	1330	0
140	20241114	170400	256989063	1330	1330	1330	1330	0
141	20241114	170300	256989063	1330	1330	1330	1330	0
142	20241114	170200	256989063	1330	1330	1330	1330	0
143	20241114	170100	256989063	1330	1330	1330	1330	0
144	20241114	170000	256989063	1330	1330	1330	1330	0
145	20241114	165900	256989063	1330	1330	1330	1330	0
146	20241114	165800	256989063	1330	1330	1330	1330	0
147	20241114	165700	256989063	1330	1330	1330	1330	0
148	20241114	165600	256989063	1330	1330	1330	1330	0
149	20241114	165500	256989063	1330	1330	1330	1330	0
150	20241114	165400	256989063	1330	1330	1330	1330	0
151	20241114	165300	256989063	1330	1330	1330	1330	0
152	20241114	165200	256989063	1330	1330	1330	1330	7775
153	20241114	165100	256989063	1330	1330	1330	1330	0
154	20241114	165000	256989063	1330	1330	1330	1330	0
155	20241114	164900	256989063	1330	1330	1330	1330	0
156	20241114	164800	256989063	1330	1330	1330	1330	0
157	20241114	164700	256989063	1330	1330	1330	1330	0
158	20241114	164600	256989063	1330	1330	1330	1330	0
159	20241114	164500	256989063	1330	1330	1330	1330	0
160	20241114	164400	256989063	1330	1330	1330	1330	0
161	20241114	164300	256989063	1330	1330	1330	1330	0
162	20241114	164200	256989063	1330	1330	1330	1330	0
163	20241114	164100	256989063	1330	1330	1330	1330	0
164	20241114	164000	256989063	1330	1330	1330	1330	0
165	20241114	163900	256989063	1330	1330	1330	1330	0
166	20241114	163800	256989063	1330	1330	1330	1330	0
167	20241114	163700	256989063	1330	1330	1330	1330	0
168	20241114	163600	256989063	1330	1330	1330	1330	0
169	20241114	163500	256989063	1330	1330	1330	1330	0
170	20241114	163400	256989063	1330	1330	1330	1330	0
171	20241114	163300	256989063	1330	1330	1330	1330	0
172	20241114	163200	256989063	1330	1330	1330	1330	0
173	20241114	163100	256989063	1330	1330	1330	1330	0
174	20241114	163000	256989063	1330	1330	1330	1330	7775
175	20241114	162900	246648313	1335	1335	1335	1335	0
176	20241114	162800	246648313	1335	1335	1335	1335	0
177	20241114	162700	246648313	1335	1335	1335	1335	0
178	20241114	162600	246648313	1335	1335	1335	1335	0
179	20241114	162500	246648313	1335	1335	1335	1335	0
180	20241114	162400	246648313	1335	1335	1335	1335	0
181	20241114	162300	246648313	1335	1335	1335	1335	0
182	20241114	162200	246648313	1335	1335	1335	1335	0
183	20241114	162100	246648313	1335	1335	1335	1335	0
184	20241114	162000	246648313	1335	1335	1335	1335	0
185	20241114	161900	246648313	1335	1335	1335	1335	0
186	20241114	161800	246648313	1335	1336	1336	1335	1791
187	20241114	161700	244257030	1342	1342	1342	1342	0
188	20241114	161600	244257030	1342	1342	1342	1342	1
189	20241114	161500	244255688	1336	1336	1336	1336	500
190	20241114	161400	243587688	1342	1342	1342	1342	1
191	20241114	161300	243586346	1335	1335	1335	1335	0
192	20241114	161200	243586346	1335	1335	1335	1335	2
193	20241114	161100	243583676	1346	1346	1346	1346	0
194	20241114	161000	243583676	1346	1335	1346	1335	17
195	20241114	160900	243560872	1335	1336	1336	1335	3
196	20241114	160800	243556866	1336	1336	1336	1336	486
197	20241114	160700	242907570	1344	1344	1344	1344	0
198	20241114	160600	242907570	1344	1344	1344	1344	0
199	20241114	160500	242907570	1344	1338	1344	1338	102
200	20241114	160400	242771016	1345	1345	1345	1345	112
201	20241114	160300	242620376	1330	1337	1346	1330	12223
202	20241114	160200	226319593	1337	1340	1340	1336	3481
203	20241114	160100	221665369	1346	1346	1346	1346	0
204	20241114	160000	221665369	1346	1346	1346	1346	0
205	20241114	155900	221665369	1346	1346	1346	1346	0
206	20241114	155800	221665369	1346	1341	1346	1341	308
207	20241114	155700	221252331	1341	1341	1341	1341	1
208	20241114	155600	221250990	1347	1347	1347	1347	0
209	20241114	155500	221250990	1347	1347	1347	1347	0
210	20241114	155400	221250990	1347	1347	1347	1347	0
211	20241114	155300	221250990	1347	1347	1347	1347	0
212	20241114	155200	221250990	1347	1346	1347	1346	602
213	20241114	155100	220440696	1347	1347	1347	1347	1
214	20241114	155000	220439349	1346	1346	1346	1346	34
215	20241114	154900	220393585	1348	1348	1348	1348	0
216	20241114	154800	220393585	1348	1348	1348	1348	0
217	20241114	154700	220393585	1348	1341	1348	1341	2888
218	20241114	154600	216506777	1342	1342	1342	1342	160
219	20241114	154500	216292057	1347	1347	1348	1347	2296
220	20241114	154400	213199049	1347	1347	1347	1347	1
221	20241114	154300	213197702	1340	1340	1340	1340	0
222	20241114	154200	213197702	1340	1340	1340	1340	0
223	20241114	154100	213197702	1340	1340	1340	1340	0
224	20241114	154000	213197702	1340	1340	1340	1340	0
225	20241114	153900	213197702	1340	1340	1340	1340	0
226	20241114	153800	213197702	1340	1340	1340	1340	0
227	20241114	153700	213197702	1340	1340	1340	1340	0
228	20241114	153600	213197702	1340	1340	1340	1340	0
229	20241114	153500	213197702	1340	1340	1340	1340	0
230	20241114	153400	213197702	1340	1340	1340	1340	0
231	20241114	153300	213197702	1340	1340	1340	1340	0
232	20241114	153200	213197702	1340	1340	1340	1340	0
233	20241114	153100	213197702	1340	1344	1344	1340	10
234	20241114	153000	213184294	1348	1348	1348	1348	0
235	20241114	152900	213184294	1348	1343	1348	1343	5
236	20241114	152800	213177574	1343	1343	1343	1343	0
237	20241114	152700	213177574	1343	1343	1343	1343	1
238	20241114	152600	213176231	1343	1343	1343	1343	3720
239	20241114	152500	208180271	1348	1348	1348	1348	148
240	20241114	152400	207980767	1348	1348	1348	1348	0
241	20241114	152300	207980767	1348	1343	1348	1343	152
242	20241114	152200	207776626	1343	1343	1343	1343	100
243	20241114	152100	207642326	1348	1348	1348	1348	5
244	20241114	152000	207635586	1344	1342	1344	1342	6090
245	20241114	151900	199457656	1336	1336	1336	1336	103
246	20241114	151800	199320048	1342	1337	1342	1336	2001
247	20241114	151700	196645706	1342	1342	1342	1342	0
248	20241114	151600	196645706	1342	1342	1342	1342	1
249	20241114	151500	196644364	1336	1336	1336	1336	6
250	20241114	151400	196636348	1336	1336	1336	1336	1008
251	20241114	151300	195289660	1342	1342	1342	1342	2
252	20241114	151200	195286976	1336	1342	1342	1336	314
253	20241114	151100	194867388	1342	1342	1342	1342	2
254	20241114	151000	194864704	1336	1337	1337	1336	1186
255	20241114	150900	193279654	1337	1337	1337	1337	0
256	20241114	150800	193279654	1337	1339	1339	1337	3518
257	20241114	150700	188575873	1340	1341	1341	1340	1479
258	20241114	150600	186593867	1341	1341	1341	1341	0
259	20241114	150500	186593867	1341	1341	1341	1341	173
260	20241114	150400	186361874	1341	1341	1341	1341	253
261	20241114	150300	186022601	1341	1341	1341	1341	0
262	20241114	150200	186022601	1341	1341	1341	1341	200
263	20241114	150100	185754401	1341	1341	1341	1341	0
264	20241114	150000	185754401	1341	1341	1341	1341	0
265	20241114	145900	185754401	1341	1341	1341	1341	23
266	20241114	145800	185723558	1341	1341	1341	1341	0
267	20241114	145700	185723558	1341	1342	1343	1341	769
268	20241114	145600	184691423	1343	1341	1343	1341	487
269	20241114	145500	184038354	1341	1341	1341	1341	10
270	20241114	145400	184024944	1341	1340	1341	1340	7590
271	20241114	145300	173846789	1340	1340	1340	1340	65
272	20241114	145200	173759689	1337	1337	1337	1337	150
273	20241114	145100	173559139	1341	1337	1341	1337	23
274	20241114	145000	173528380	1337	1337	1340	1337	503
275	20241114	144900	172854369	1337	1338	1339	1337	4015
276	20241114	144800	167484167	1341	1341	1341	1341	0
277	20241114	144700	167484167	1341	1341	1341	1341	1
278	20241114	144600	167482826	1338	1338	1338	1338	0
279	20241114	144500	167482826	1338	1338	1338	1338	0
280	20241114	144400	167482826	1338	1340	1340	1338	780
281	20241114	144300	166439081	1339	1339	1339	1339	1
282	20241114	144200	166437742	1341	1339	1341	1339	217
283	20241114	144100	166147177	1341	1341	1341	1341	0
284	20241114	144000	166147177	1341	1340	1341	1338	1554
285	20241114	143900	164064827	1340	1340	1340	1340	34
286	20241114	143800	164019267	1340	1340	1340	1340	0
287	20241114	143700	164019267	1340	1340	1340	1340	66
288	20241114	143600	163930827	1337	1344	1344	1337	13793
289	20241114	143500	145448329	1344	1344	1344	1344	3938
290	20241114	143400	140155657	1350	1348	1350	1348	110
291	20241114	143300	140007160	1352	1352	1352	1352	0
292	20241114	143200	140007160	1352	1351	1352	1351	22
293	20241114	143100	139977434	1344	1344	1344	1344	128
294	20241114	143000	139805402	1350	1350	1350	1350	0
295	20241114	142900	139805402	1350	1350	1350	1350	65
296	20241114	142800	139717652	1349	1349	1349	1349	60
297	20241114	142700	139636712	1352	1349	1352	1349	51
298	20241114	142600	139567880	1349	1350	1350	1344	1655
299	20241114	142500	137342910	1350	1348	1350	1344	1006
300	20241114	142400	135987982	1349	1349	1349	1349	0
301	20241114	142300	135987982	1349	1349	1349	1349	0
302	20241114	142200	135987982	1349	1349	1349	1349	0
303	20241114	142100	135987982	1349	1349	1349	1349	0
304	20241114	142000	135987982	1349	1349	1349	1349	0
305	20241114	141900	135987982	1349	1349	1349	1349	0
306	20241114	141800	135987982	1349	1349	1349	1349	1
307	20241114	141700	135986633	1350	1352	1352	1350	3
308	20241114	141600	135982580	1355	1355	1355	1355	0
309	20241114	141500	135982580	1355	1355	1355	1355	4
310	20241114	141400	135977160	1348	1348	1348	1348	128
311	20241114	141300	135804616	1356	1356	1356	1356	0
312	20241114	141200	135804616	1356	1356	1356	1356	10
313	20241114	141100	135791056	1353	1353	1353	1353	0
314	20241114	141000	135791056	1353	1353	1353	1353	0
315	20241114	140900	135791056	1353	1353	1353	1353	0
316	20241114	140800	135791056	1353	1353	1353	1353	0
317	20241114	140700	135791056	1353	1353	1353	1353	772
318	20241114	140600	134746540	1353	1353	1353	1353	359
319	20241114	140500	134260813	1353	1353	1353	1353	0
320	20241114	140400	134260813	1353	1346	1353	1344	701
321	20241114	140300	133318448	1346	1346	1346	1346	70
322	20241114	140200	133224228	1355	1354	1355	1354	30
323	20241114	140100	133183604	1350	1350	1350	1350	0
324	20241114	140000	133183604	1350	1350	1350	1350	0
325	20241114	135900	133183604	1350	1350	1350	1350	0
326	20241114	135800	133183604	1350	1345	1350	1345	47
327	20241114	135700	133120289	1350	1350	1350	1350	345
328	20241114	135600	132654539	1350	1350	1350	1350	300
329	20241114	135500	132249539	1355	1355	1355	1355	5
330	20241114	135400	132242764	1355	1355	1355	1355	0
331	20241114	135300	132242764	1355	1355	1355	1355	0
332	20241114	135200	132242764	1355	1353	1355	1353	50
333	20241114	135100	132175112	1352	1351	1352	1351	668
334	20241114	135000	131272643	1350	1350	1350	1350	0
335	20241114	134900	131272643	1350	1350	1350	1350	0
336	20241114	134800	131272643	1350	1350	1350	1350	435
337	20241114	134700	130685393	1350	1350	1350	1350	0
338	20241114	134600	130685393	1350	1350	1350	1350	0
339	20241114	134500	130685393	1350	1350	1350	1350	0
340	20241114	134400	130685393	1350	1350	1350	1350	0
341	20241114	134300	130685393	1350	1350	1350	1350	20
342	20241114	134200	130658393	1350	1343	1350	1342	721
343	20241114	134100	129690445	1342	1342	1342	1342	0
344	20241114	134000	129690445	1342	1342	1342	1342	0
345	20241114	133900	129690445	1342	1343	1343	1342	1400
346	20241114	133800	127810546	1349	1349	1349	1349	0
347	20241114	133700	127810546	1349	1348	1349	1348	130
348	20241114	133600	127635245	1348	1348	1348	1348	0
349	20241114	133500	127635245	1348	1348	1348	1348	0
350	20241114	133400	127635245	1348	1348	1348	1348	0
351	20241114	133300	127635245	1348	1348	1348	1348	0
352	20241114	133200	127635245	1348	1348	1348	1348	0
353	20241114	133100	127635245	1348	1348	1348	1348	0
354	20241114	133000	127635245	1348	1348	1348	1348	20
355	20241114	132900	127608285	1349	1349	1349	1349	0
356	20241114	132800	127608285	1349	1349	1349	1349	0
357	20241114	132700	127608285	1349	1349	1349	1349	0
358	20241114	132600	127608285	1349	1349	1349	1341	2598
359	20241114	132500	124122548	1349	1349	1349	1349	537
360	20241114	132400	123398135	1349	1349	1349	1349	0
361	20241114	132300	123398135	1349	1349	1349	1349	0
362	20241114	132200	123398135	1349	1349	1349	1349	0
363	20241114	132100	123398135	1349	1349	1349	1349	0
364	20241114	132000	123398135	1349	1349	1349	1349	1
365	20241114	131900	123396786	1341	1341	1341	1341	0
366	20241114	131800	123396786	1341	1341	1341	1341	0
367	20241114	131700	123396786	1341	1341	1341	1341	0
368	20241114	131600	123396786	1341	1341	1341	1341	0
369	20241114	131500	123396786	1341	1346	1346	1341	2098
370	20241114	131400	120579148	1349	1349	1349	1349	0
371	20241114	131300	120579148	1349	1348	1349	1348	93
372	20241114	131200	120453766	1348	1347	1348	1347	586
373	20241114	131100	119664338	1348	1348	1348	1348	0
374	20241114	131000	119664338	1348	1348	1348	1348	0
375	20241114	130900	119664338	1348	1348	1348	1348	0
376	20241114	130800	119664338	1348	1348	1348	1348	0
377	20241114	130700	119664338	1348	1348	1348	1348	0
378	20241114	130600	119664338	1348	1348	1348	1348	0
379	20241114	130500	119664338	1348	1348	1348	1348	0
380	20241114	130400	119664338	1348	1348	1348	1348	38
381	20241114	130300	119613114	1348	1348	1348	1348	0
382	20241114	130200	119613114	1348	1348	1348	1348	0
383	20241114	130100	119613114	1348	1348	1348	1348	0
384	20241114	130000	119613114	1348	1348	1348	1348	0
385	20241114	125900	119613114	1348	1346	1348	1346	1676
386	20241114	125800	117354605	1346	1346	1346	1346	0
387	20241114	125700	117354605	1346	1345	1346	1345	56
388	20241114	125600	117279279	1346	1346	1346	1346	0
389	20241114	125500	117279279	1346	1346	1346	1346	0
390	20241114	125400	117279279	1346	1346	1346	1346	112
391	20241114	125300	117128527	1347	1347	1347	1347	0
392	20241114	125200	117128527	1347	1347	1347	1347	65
393	20241114	125100	117040972	1341	1342	1342	1341	566
394	20241114	125000	116281667	1348	1348	1348	1348	0
395	20241114	124900	116281667	1348	1347	1348	1347	694
396	20241114	124800	115346829	1349	1349	1349	1349	0
397	20241114	124700	115346829	1349	1349	1349	1349	0
398	20241114	124600	115346829	1349	1349	1349	1349	0
399	20241114	124500	115346829	1349	1349	1349	1349	0
400	20241114	124400	115346829	1349	1349	1349	1349	0
401	20241114	124300	115346829	1349	1349	1349	1349	0
402	20241114	124200	115346829	1349	1349	1349	1349	0
403	20241114	124100	115346829	1349	1349	1349	1349	0
404	20241114	124000	115346829	1349	1349	1349	1349	0
405	20241114	123900	115346829	1349	1349	1349	1349	1
406	20241114	123800	115345480	1340	1341	1341	1340	4734
407	20241114	123700	108997220	1341	1351	1351	1341	2138
408	20241114	123600	106128443	1351	1351	1351	1351	0
409	20241114	123500	106128443	1351	1351	1351	1351	0
410	20241114	123400	106128443	1351	1351	1351	1351	0
411	20241114	123300	106128443	1351	1351	1351	1351	0
412	20241114	123200	106128443	1351	1351	1351	1351	0
413	20241114	123100	106128443	1351	1351	1351	1351	0
414	20241114	123000	106128443	1351	1351	1351	1351	0
415	20241114	122900	106128443	1351	1351	1351	1351	0
416	20241114	122800	106128443	1351	1351	1351	1351	0
417	20241114	122700	106128443	1351	1351	1351	1351	0
418	20241114	122600	106128443	1351	1353	1353	1351	301
419	20241114	122500	105721790	1354	1354	1354	1354	0
420	20241114	122400	105721790	1354	1354	1354	1354	0
421	20241114	122300	105721790	1354	1347	1355	1347	473
422	20241114	122200	105083005	1346	1346	1346	1346	44
423	20241114	122100	105023781	1351	1351	1351	1351	0
424	20241114	122000	105023781	1351	1351	1351	1351	0
425	20241114	121900	105023781	1351	1351	1351	1351	0
426	20241114	121800	105023781	1351	1351	1351	1351	0
427	20241114	121700	105023781	1351	1351	1351	1351	1
428	20241114	121600	105022430	1342	1342	1342	1342	1602
429	20241114	121500	102872546	1353	1353	1353	1353	0
430	20241114	121400	102872546	1353	1353	1353	1353	3
431	20241114	121300	102868487	1354	1354	1354	1354	4
432	20241114	121200	102863071	1342	1343	1343	1342	100
433	20241114	121100	102728798	1342	1342	1342	1342	856
434	20241114	121000	101580046	1342	1342	1342	1342	0
435	20241114	120900	101580046	1342	1343	1343	1342	200
436	20241114	120800	101311571	1351	1351	1351	1351	0
437	20241114	120700	101311571	1351	1351	1351	1351	99
438	20241114	120600	101177822	1351	1351	1351	1351	0
439	20241114	120500	101177822	1351	1351	1351	1351	0
440	20241114	120400	101177822	1351	1351	1351	1351	0
441	20241114	120300	101177822	1351	1351	1351	1351	0
442	20241114	120200	101177822	1351	1343	1351	1343	66
443	20241114	120100	101089176	1352	1352	1352	1352	0
444	20241114	120000	101089176	1352	1352	1352	1352	0
445	20241114	115900	101089176	1352	1352	1352	1352	0
446	20241114	115800	101089176	1352	1352	1352	1352	0
447	20241114	115700	101089176	1352	1352	1352	1352	0
448	20241114	115600	101089176	1352	1349	1352	1343	116
449	20241114	115500	100933101	1349	1342	1349	1342	8015
450	20241114	115400	90176957	1342	1342	1349	1342	2895
451	20241114	115300	86291846	1342	1342	1349	1342	534
452	20241114	115200	85574771	1347	1348	1348	1347	14
453	20241114	115100	85555909	1348	1348	1348	1348	1481
454	20241114	115000	83559521	1349	1349	1349	1349	1
455	20241114	114900	83558172	1349	1344	1349	1343	1262
456	20241114	114800	81863049	1345	1345	1345	1345	232
457	20241114	114700	81551009	1351	1351	1351	1351	0
458	20241114	114600	81551009	1351	1346	1351	1345	2501
459	20241114	114500	78185426	1353	1346	1353	1346	1988
460	20241114	114400	75509571	1355	1355	1355	1355	5
461	20241114	114300	75502796	1346	1348	1355	1346	6229
462	20241114	114200	67115749	1357	1357	1357	1357	0
463	20241114	114100	67115749	1357	1357	1357	1357	0
464	20241114	114000	67115749	1357	1352	1357	1347	1480
465	20241114	113900	65121534	1353	1353	1353	1353	251
466	20241114	113800	64781931	1358	1358	1358	1358	0
467	20241114	113700	64781931	1358	1358	1358	1358	1
468	20241114	113600	64780573	1357	1357	1357	1357	100
469	20241114	113500	64644873	1357	1357	1357	1357	0
470	20241114	113400	64644873	1357	1352	1357	1352	319
471	20241114	113300	64213530	1352	1351	1352	1351	25
472	20241114	113200	64179749	1351	1347	1351	1347	3922
473	20241114	113100	58896811	1351	1351	1351	1351	0
474	20241114	113000	58896811	1351	1347	1351	1347	2
475	20241114	112900	58894113	1351	1351	1351	1351	0
476	20241114	112800	58894113	1351	1351	1351	1351	105
477	20241114	112700	58752258	1347	1350	1350	1347	153
478	20241114	112600	58546116	1354	1354	1354	1354	0
479	20241114	112500	58546116	1354	1354	1354	1354	0
480	20241114	112400	58546116	1354	1354	1354	1354	0
481	20241114	112300	58546116	1354	1354	1354	1354	0
482	20241114	112200	58546116	1354	1354	1354	1354	2
483	20241114	112100	58543408	1348	1348	1348	1348	235
484	20241114	112000	58226628	1357	1357	1357	1357	0
485	20241114	111900	58226628	1357	1357	1357	1357	0
486	20241114	111800	58226628	1357	1357	1357	1357	0
487	20241114	111700	58226628	1357	1357	1357	1357	1
488	20241114	111600	58225271	1347	1355	1355	1347	3000
489	20241114	111500	54182289	1359	1359	1359	1359	0
490	20241114	111400	54182289	1359	1359	1359	1359	6
491	20241114	111300	54174135	1366	1366	1366	1366	0
492	20241114	111200	54174135	1366	1366	1366	1366	0
493	20241114	111100	54174135	1366	1366	1366	1366	0
494	20241114	111000	54174135	1366	1366	1366	1366	0
495	20241114	110900	54174135	1366	1366	1366	1366	0
496	20241114	110800	54174135	1366	1358	1366	1355	1087
497	20241114	110700	52700224	1358	1360	1368	1358	38
498	20241114	110600	52648597	1368	1368	1368	1368	20
499	20241114	110500	52621237	1369	1369	1369	1369	0
500	20241114	110400	52621237	1369	1367	1369	1367	601
501	20241114	110300	51799279	1368	1361	1368	1361	701
502	20241114	110200	50845211	1368	1361	1368	1361	370
503	20241114	110100	50341571	1370	1370	1370	1370	5
504	20241114	110000	50334721	1370	1370	1370	1370	0
505	20241114	105900	50334721	1370	1370	1370	1370	20
506	20241114	105800	50307321	1370	1370	1370	1370	80
507	20241114	105700	50197721	1370	1370	1370	1370	0
508	20241114	105600	50197721	1370	1370	1370	1370	6
509	20241114	105500	50189501	1375	1375	1375	1375	3
510	20241114	105400	50185376	1375	1365	1375	1365	272
511	20241114	105300	49811841	1365	1360	1365	1360	1201
512	20241114	105200	48177793	1358	1358	1358	1358	1051
513	20241114	105100	46750535	1358	1358	1358	1351	573
514	20241114	105000	45972484	1358	1358	1358	1358	0
515	20241114	104900	45972484	1358	1351	1358	1351	602
516	20241114	104800	45159168	1360	1360	1360	1360	26
517	20241114	104700	45123808	1360	1360	1360	1360	0
518	20241114	104600	45123808	1360	1350	1360	1349	30
519	20241114	104500	45083202	1350	1349	1360	1349	196
520	20241114	104400	44818766	1362	1362	1362	1362	1
521	20241114	104300	44817404	1362	1353	1362	1353	3467
522	20241114	104200	40124805	1353	1352	1353	1352	103
523	20241114	104100	39985547	1346	1346	1346	1346	0
524	20241114	104000	39985547	1346	1346	1346	1346	9
525	20241114	103900	39973433	1347	1347	1347	1347	754
526	20241114	103800	38957795	1353	1353	1353	1353	0
527	20241114	103700	38957795	1353	1353	1353	1353	0
528	20241114	103600	38957795	1353	1353	1353	1353	0
529	20241114	103500	38957795	1353	1353	1353	1353	0
530	20241114	103400	38957795	1353	1353	1353	1353	220
531	20241114	103300	38660135	1353	1353	1353	1353	300
532	20241114	103200	38254235	1353	1353	1353	1353	300
533	20241114	103100	37848335	1352	1352	1352	1352	1
534	20241114	103000	37846983	1351	1351	1351	1351	98
535	20241114	102900	37714585	1351	1351	1351	1351	400
536	20241114	102800	37174185	1351	1343	1351	1343	1481
537	20241114	102700	35182826	1351	1351	1351	1351	14
538	20241114	102600	35163912	1343	1343	1343	1342	351
539	20241114	102500	34692819	1353	1353	1353	1353	0
540	20241114	102400	34692819	1353	1353	1353	1353	0
541	20241114	102300	34692819	1353	1353	1353	1353	0
542	20241114	102200	34692819	1353	1352	1353	1352	255
543	20241114	102100	34348057	1352	1352	1352	1352	285
544	20241114	102000	33962737	1352	1352	1352	1352	137
545	20241114	101900	33777513	1340	1344	1344	1340	1122
546	20241114	101800	32271271	1354	1354	1354	1354	0
547	20241114	101700	32271271	1354	1354	1354	1354	0
548	20241114	101600	32271271	1354	1357	1357	1340	1003
549	20241114	101500	30926105	1359	1359	1359	1359	0
550	20241114	101400	30926105	1359	1359	1359	1359	1
551	20241114	101300	30924746	1342	1359	1359	1342	130
552	20241114	101200	30748093	1361	1348	1361	1340	8193
553	20241114	101100	19723538	1364	1355	1365	1355	101
554	20241114	101000	19586071	1350	1339	1350	1339	1392
555	20241114	100900	17708257	1339	1347	1347	1339	866
556	20241114	100800	16546841	1347	1345	1347	1345	712
557	20241114	100700	15589198	1345	1345	1345	1345	10
558	20241114	100600	15575748	1345	1343	1345	1336	2163
559	20241114	100500	12676025	1344	1344	1344	1344	768
560	20241114	100400	11643833	1347	1342	1348	1342	101
561	20241114	100300	11508188	1342	1347	1347	1342	38
562	20241114	100200	11457142	1340	1340	1340	1340	0
563	20241114	100100	11457142	1340	1340	1340	1340	0
564	20241114	100000	11457142	1340	1328	1340	1326	8606