KissMeData/310870/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205200	71061981	1394	1394	1394	1394	10
3	20241114	205100	71061981	1394	1394	1394	1394	0
4	20241114	205000	71061981	1394	1394	1394	1394	0
5	20241114	204900	71061981	1394	1394	1394	1394	0
6	20241114	204800	71061981	1394	1394	1394	1394	0
7	20241114	204700	71061981	1394	1394	1394	1394	0
8	20241114	204600	71061981	1394	1394	1394	1394	0
9	20241114	204500	71061981	1394	1394	1394	1394	0
10	20241114	204400	71061981	1394	1394	1394	1394	0
11	20241114	204300	71061981	1394	1394	1394	1394	0
12	20241114	204200	71061981	1394	1394	1394	1394	0
13	20241114	204100	71061981	1394	1394	1394	1394	0
14	20241114	204000	71061981	1394	1394	1394	1394	0
15	20241114	203900	71061981	1394	1394	1394	1394	0
16	20241114	203800	71061981	1394	1394	1394	1394	0
17	20241114	203700	71061981	1394	1394	1394	1394	0
18	20241114	203600	71061981	1394	1394	1394	1394	0
19	20241114	203500	71061981	1394	1394	1394	1394	0
20	20241114	203400	71061981	1394	1394	1394	1394	0
21	20241114	203300	71061981	1394	1394	1394	1394	0
22	20241114	203200	71061981	1394	1394	1394	1394	0
23	20241114	203100	71061981	1394	1394	1394	1394	0
24	20241114	203000	71061981	1394	1394	1394	1394	0
25	20241114	202900	71061981	1394	1394	1394	1394	0
26	20241114	202800	71061981	1394	1394	1394	1394	0
27	20241114	202700	71061981	1394	1394	1394	1394	0
28	20241114	202600	71061981	1394	1394	1394	1394	0
29	20241114	202500	71061981	1394	1394	1394	1394	0
30	20241114	202400	71061981	1394	1394	1394	1394	0
31	20241114	202300	71061981	1394	1394	1394	1394	0
32	20241114	202200	71061981	1394	1394	1394	1394	10
33	20241114	202100	71061981	1394	1394	1394	1394	0
34	20241114	202000	71061981	1394	1394	1394	1394	0
35	20241114	201900	71061981	1394	1394	1394	1394	0
36	20241114	201800	71061981	1394	1394	1394	1394	0
37	20241114	201700	71061981	1394	1394	1394	1394	0
38	20241114	201600	71061981	1394	1394	1394	1394	0
39	20241114	201500	71061981	1394	1394	1394	1394	0
40	20241114	201400	71061981	1394	1394	1394	1394	0
41	20241114	201300	71061981	1394	1394	1394	1394	0
42	20241114	201200	71061981	1394	1394	1394	1394	0
43	20241114	201100	71061981	1394	1394	1394	1394	0
44	20241114	201000	71061981	1394	1394	1394	1394	0
45	20241114	200900	71061981	1394	1394	1394	1394	0
46	20241114	200800	71061981	1394	1394	1394	1394	0
47	20241114	200700	71061981	1394	1394	1394	1394	0
48	20241114	200600	71061981	1394	1394	1394	1394	0
49	20241114	200500	71061981	1394	1394	1394	1394	0
50	20241114	200400	71061981	1394	1394	1394	1394	0
51	20241114	200300	71061981	1394	1394	1394	1394	0
52	20241114	200200	71061981	1394	1394	1394	1394	0
53	20241114	200100	71061981	1394	1394	1394	1394	0
54	20241114	200000	71061981	1394	1394	1394	1394	0
55	20241114	195900	71061981	1394	1394	1394	1394	0
56	20241114	195800	71061981	1394	1394	1394	1394	0
57	20241114	195700	71061981	1394	1394	1394	1394	0
58	20241114	195600	71061981	1394	1394	1394	1394	0
59	20241114	195500	71061981	1394	1394	1394	1394	0
60	20241114	195400	71061981	1394	1394	1394	1394	0
61	20241114	195300	71061981	1394	1394	1394	1394	0
62	20241114	195200	71061981	1394	1394	1394	1394	10
63	20241114	195100	71061981	1394	1394	1394	1394	0
64	20241114	195000	71061981	1394	1394	1394	1394	0
65	20241114	194900	71061981	1394	1394	1394	1394	0
66	20241114	194800	71061981	1394	1394	1394	1394	0
67	20241114	194700	71061981	1394	1394	1394	1394	0
68	20241114	194600	71061981	1394	1394	1394	1394	0
69	20241114	194500	71061981	1394	1394	1394	1394	0
70	20241114	194400	71061981	1394	1394	1394	1394	0
71	20241114	194300	71061981	1394	1394	1394	1394	0
72	20241114	194200	71061981	1394	1394	1394	1394	0
73	20241114	194100	71061981	1394	1394	1394	1394	0
74	20241114	194000	71061981	1394	1394	1394	1394	0
75	20241114	193900	71061981	1394	1394	1394	1394	0
76	20241114	193800	71061981	1394	1394	1394	1394	0
77	20241114	193700	71061981	1394	1394	1394	1394	0
78	20241114	193600	71061981	1394	1394	1394	1394	0
79	20241114	193500	71061981	1394	1394	1394	1394	0
80	20241114	193400	71061981	1394	1394	1394	1394	0
81	20241114	193300	71061981	1394	1394	1394	1394	0
82	20241114	193200	71061981	1394	1394	1394	1394	0
83	20241114	193100	71061981	1394	1394	1394	1394	0
84	20241114	193000	71061981	1394	1394	1394	1394	0
85	20241114	192900	71061981	1394	1394	1394	1394	0
86	20241114	192800	71061981	1394	1394	1394	1394	0
87	20241114	192700	71061981	1394	1394	1394	1394	0
88	20241114	192600	71061981	1394	1394	1394	1394	0
89	20241114	192500	71061981	1394	1394	1394	1394	0
90	20241114	192400	71061981	1394	1394	1394	1394	0
91	20241114	192300	71061981	1394	1394	1394	1394	0
92	20241114	192200	71061981	1394	1394	1394	1394	10
93	20241114	192100	71061981	1394	1394	1394	1394	0
94	20241114	192000	71061981	1394	1394	1394	1394	0
95	20241114	191900	71061981	1394	1394	1394	1394	0
96	20241114	191800	71061981	1394	1394	1394	1394	0
97	20241114	191700	71061981	1394	1394	1394	1394	0
98	20241114	191600	71061981	1394	1394	1394	1394	0
99	20241114	191500	71061981	1394	1394	1394	1394	0
100	20241114	191400	71061981	1394	1394	1394	1394	0
101	20241114	191300	71061981	1394	1394	1394	1394	0
102	20241114	191200	71061981	1394	1394	1394	1394	0
103	20241114	191100	71061981	1394	1394	1394	1394	0
104	20241114	191000	71061981	1394	1394	1394	1394	0
105	20241114	190900	71061981	1394	1394	1394	1394	0
106	20241114	190800	71061981	1394	1394	1394	1394	0
107	20241114	190700	71061981	1394	1394	1394	1394	0
108	20241114	190600	71061981	1394	1394	1394	1394	0
109	20241114	190500	71061981	1394	1394	1394	1394	0
110	20241114	190400	71061981	1394	1394	1394	1394	0
111	20241114	190300	71061981	1394	1394	1394	1394	0
112	20241114	190200	71061981	1394	1394	1394	1394	0
113	20241114	190100	71061981	1394	1394	1394	1394	0
114	20241114	190000	71061981	1394	1394	1394	1394	0
115	20241114	185900	71061981	1394	1394	1394	1394	0
116	20241114	185800	71061981	1394	1394	1394	1394	0
117	20241114	185700	71061981	1394	1394	1394	1394	0
118	20241114	185600	71061981	1394	1394	1394	1394	0
119	20241114	185500	71061981	1394	1394	1394	1394	0
120	20241114	185400	71061981	1394	1394	1394	1394	0
121	20241114	185300	71061981	1394	1394	1394	1394	0
122	20241114	185200	71061981	1394	1394	1394	1394	10
123	20241114	185100	71061981	1394	1394	1394	1394	0
124	20241114	185000	71061981	1394	1394	1394	1394	0
125	20241114	184900	71061981	1394	1394	1394	1394	0
126	20241114	184800	71061981	1394	1394	1394	1394	0
127	20241114	184700	71061981	1394	1394	1394	1394	0
128	20241114	184600	71061981	1394	1394	1394	1394	0
129	20241114	184500	71061981	1394	1394	1394	1394	0
130	20241114	184400	71061981	1394	1394	1394	1394	0
131	20241114	184300	71061981	1394	1394	1394	1394	0
132	20241114	184200	71061981	1394	1394	1394	1394	0
133	20241114	184100	71061981	1394	1394	1394	1394	0
134	20241114	184000	71061981	1394	1394	1394	1394	0
135	20241114	183900	71061981	1394	1394	1394	1394	0
136	20241114	183800	71061981	1394	1394	1394	1394	0
137	20241114	183700	71061981	1394	1394	1394	1394	0
138	20241114	183600	71061981	1394	1394	1394	1394	0
139	20241114	183500	71061981	1394	1394	1394	1394	0
140	20241114	183400	71061981	1394	1394	1394	1394	0
141	20241114	183300	71061981	1394	1394	1394	1394	0
142	20241114	183200	71061981	1394	1394	1394	1394	0
143	20241114	183100	71061981	1394	1394	1394	1394	0
144	20241114	183000	71061981	1394	1394	1394	1394	0
145	20241114	182900	71061981	1394	1394	1394	1394	0
146	20241114	182800	71061981	1394	1394	1394	1394	0
147	20241114	182700	71061981	1394	1394	1394	1394	0
148	20241114	182600	71061981	1394	1394	1394	1394	0
149	20241114	182500	71061981	1394	1394	1394	1394	0
150	20241114	182400	71061981	1394	1394	1394	1394	0
151	20241114	182300	71061981	1394	1394	1394	1394	0
152	20241114	182200	71061981	1394	1394	1394	1394	10
153	20241114	182100	71061981	1394	1394	1394	1394	0
154	20241114	182000	71061981	1394	1394	1394	1394	0
155	20241114	181900	71061981	1394	1394	1394	1394	0
156	20241114	181800	71061981	1394	1394	1394	1394	0
157	20241114	181700	71061981	1394	1394	1394	1394	0
158	20241114	181600	71061981	1394	1394	1394	1394	0
159	20241114	181500	71061981	1394	1394	1394	1394	0
160	20241114	181400	71061981	1394	1394	1394	1394	0
161	20241114	181300	71061981	1394	1394	1394	1394	0
162	20241114	181200	71061981	1394	1394	1394	1394	0
163	20241114	181100	71061981	1394	1394	1394	1394	0
164	20241114	181000	71061981	1394	1394	1394	1394	0
165	20241114	180900	71061981	1394	1394	1394	1394	0
166	20241114	180800	71061981	1394	1394	1394	1394	0
167	20241114	180700	71061981	1394	1394	1394	1394	0
168	20241114	180600	71061981	1394	1394	1394	1394	0
169	20241114	180500	71061981	1394	1394	1394	1394	0
170	20241114	180400	71061981	1394	1394	1394	1394	0
171	20241114	180300	71061981	1394	1394	1394	1394	0
172	20241114	180200	71061981	1394	1394	1394	1394	0
173	20241114	180100	71061981	1394	1394	1394	1394	0
174	20241114	180000	71061981	1394	1394	1394	1394	0
175	20241114	175900	71061981	1394	1394	1394	1394	0
176	20241114	175800	71061981	1394	1394	1394	1394	0
177	20241114	175700	71061981	1394	1394	1394	1394	0
178	20241114	175600	71061981	1394	1394	1394	1394	0
179	20241114	175500	71061981	1394	1394	1394	1394	0
180	20241114	175400	71061981	1394	1394	1394	1394	0
181	20241114	175300	71061981	1394	1394	1394	1394	0
182	20241114	175200	71061981	1394	1394	1394	1394	10
183	20241114	175100	71061981	1394	1394	1394	1394	0
184	20241114	175000	71061981	1394	1394	1394	1394	0
185	20241114	174900	71061981	1394	1394	1394	1394	0
186	20241114	174800	71061981	1394	1394	1394	1394	0
187	20241114	174700	71061981	1394	1394	1394	1394	0
188	20241114	174600	71061981	1394	1394	1394	1394	0
189	20241114	174500	71061981	1394	1394	1394	1394	0
190	20241114	174400	71061981	1394	1394	1394	1394	0
191	20241114	174300	71061981	1394	1394	1394	1394	0
192	20241114	174200	71061981	1394	1394	1394	1394	0
193	20241114	174100	71061981	1394	1394	1394	1394	0
194	20241114	174000	71061981	1394	1394	1394	1394	0
195	20241114	173900	71061981	1394	1394	1394	1394	0
196	20241114	173800	71061981	1394	1394	1394	1394	0
197	20241114	173700	71061981	1394	1394	1394	1394	0
198	20241114	173600	71061981	1394	1394	1394	1394	0
199	20241114	173500	71061981	1394	1394	1394	1394	0
200	20241114	173400	71061981	1394	1394	1394	1394	0
201	20241114	173300	71061981	1394	1394	1394	1394	0
202	20241114	173200	71061981	1394	1394	1394	1394	0
203	20241114	173100	71061981	1394	1394	1394	1394	0
204	20241114	173000	71061981	1394	1394	1394	1394	0
205	20241114	172900	71061981	1394	1394	1394	1394	0
206	20241114	172800	71061981	1394	1394	1394	1394	0
207	20241114	172700	71061981	1394	1394	1394	1394	0
208	20241114	172600	71061981	1394	1394	1394	1394	0
209	20241114	172500	71061981	1394	1394	1394	1394	0
210	20241114	172400	71061981	1394	1394	1394	1394	0
211	20241114	172300	71061981	1394	1394	1394	1394	0
212	20241114	172200	71061981	1394	1394	1394	1394	10
213	20241114	172100	71061981	1394	1394	1394	1394	0
214	20241114	172000	71061981	1394	1394	1394	1394	0
215	20241114	171900	71061981	1394	1394	1394	1394	0
216	20241114	171800	71061981	1394	1394	1394	1394	0
217	20241114	171700	71061981	1394	1394	1394	1394	0
218	20241114	171600	71061981	1394	1394	1394	1394	0
219	20241114	171500	71061981	1394	1394	1394	1394	0
220	20241114	171400	71061981	1394	1394	1394	1394	0
221	20241114	171300	71061981	1394	1394	1394	1394	0
222	20241114	171200	71061981	1394	1394	1394	1394	0
223	20241114	171100	71061981	1394	1394	1394	1394	0
224	20241114	171000	71061981	1394	1394	1394	1394	0
225	20241114	170900	71061981	1394	1394	1394	1394	0
226	20241114	170800	71061981	1394	1394	1394	1394	0
227	20241114	170700	71061981	1394	1394	1394	1394	0
228	20241114	170600	71061981	1394	1394	1394	1394	0
229	20241114	170500	71061981	1394	1394	1394	1394	0
230	20241114	170400	71061981	1394	1394	1394	1394	0
231	20241114	170300	71061981	1394	1394	1394	1394	0
232	20241114	170200	71061981	1394	1394	1394	1394	0
233	20241114	170100	71061981	1394	1394	1394	1394	0
234	20241114	170000	71061981	1394	1394	1394	1394	0
235	20241114	165900	71061981	1394	1394	1394	1394	0
236	20241114	165800	71061981	1394	1394	1394	1394	0
237	20241114	165700	71061981	1394	1394	1394	1394	0
238	20241114	165600	71061981	1394	1394	1394	1394	0
239	20241114	165500	71061981	1394	1394	1394	1394	0
240	20241114	165400	71061981	1394	1394	1394	1394	0
241	20241114	165300	71061981	1394	1394	1394	1394	0
242	20241114	165200	71061981	1394	1394	1394	1394	10
243	20241114	165100	71061981	1394	1394	1394	1394	0
244	20241114	165000	71061981	1394	1394	1394	1394	0
245	20241114	164900	71061981	1394	1394	1394	1394	0
246	20241114	164800	71061981	1394	1394	1394	1394	0
247	20241114	164700	71061981	1394	1394	1394	1394	0
248	20241114	164600	71061981	1394	1394	1394	1394	0
249	20241114	164500	71061981	1394	1394	1394	1394	0
250	20241114	164400	71061981	1394	1394	1394	1394	0
251	20241114	164300	71061981	1394	1394	1394	1394	0
252	20241114	164200	71061981	1394	1394	1394	1394	0
253	20241114	164100	71061981	1394	1394	1394	1394	0
254	20241114	164000	71061981	1394	1394	1394	1394	0
255	20241114	163900	71061981	1394	1394	1394	1394	0
256	20241114	163800	71061981	1394	1394	1394	1394	0
257	20241114	163700	71061981	1394	1394	1394	1394	0
258	20241114	163600	71061981	1394	1394	1394	1394	0
259	20241114	163500	71061981	1394	1394	1394	1394	0
260	20241114	163400	71061981	1394	1394	1394	1394	0
261	20241114	163300	71061981	1394	1394	1394	1394	0
262	20241114	163200	71061981	1394	1394	1394	1394	0
263	20241114	163100	71061981	1394	1394	1394	1394	0
264	20241114	163000	71061981	1394	1394	1394	1394	10
265	20241114	162900	71048041	1394	1394	1394	1394	0
266	20241114	162800	71048041	1394	1394	1394	1394	0
267	20241114	162700	71048041	1394	1394	1394	1394	0
268	20241114	162600	71048041	1394	1394	1394	1394	0
269	20241114	162500	71048041	1394	1394	1394	1394	0
270	20241114	162400	71048041	1394	1394	1394	1394	0
271	20241114	162300	71048041	1394	1394	1394	1394	0
272	20241114	162200	71048041	1394	1394	1394	1394	0
273	20241114	162100	71048041	1394	1394	1394	1394	0
274	20241114	162000	71048041	1394	1394	1394	1394	0
275	20241114	161900	71048041	1394	1372	1394	1372	801
276	20241114	161800	69947765	1390	1390	1390	1390	0
277	20241114	161700	69947765	1390	1390	1390	1390	0
278	20241114	161600	69947765	1390	1390	1390	1390	8
279	20241114	161500	69936645	1390	1390	1390	1390	0
280	20241114	161400	69936645	1390	1390	1390	1390	0
281	20241114	161300	69936645	1390	1390	1390	1390	0
282	20241114	161200	69936645	1390	1390	1390	1390	0
283	20241114	161100	69936645	1390	1372	1390	1372	255
284	20241114	161000	69586695	1385	1385	1385	1385	0
285	20241114	160900	69586695	1385	1385	1385	1385	0
286	20241114	160800	69586695	1385	1385	1385	1385	0
287	20241114	160700	69586695	1385	1385	1385	1385	0
288	20241114	160600	69586695	1385	1385	1385	1385	0
289	20241114	160500	69586695	1385	1385	1385	1385	0
290	20241114	160400	69586695	1385	1385	1385	1385	1156
291	20241114	160300	67985635	1390	1390	1390	1390	0
292	20241114	160200	67985635	1390	1390	1390	1390	0
293	20241114	160100	67985635	1390	1390	1390	1390	0
294	20241114	160000	67985635	1390	1390	1390	1390	0
295	20241114	155900	67985635	1390	1390	1390	1390	0
296	20241114	155800	67985635	1390	1390	1390	1390	0
297	20241114	155700	67985635	1390	1390	1390	1390	0
298	20241114	155600	67985635	1390	1390	1390	1390	0
299	20241114	155500	67985635	1390	1390	1390	1390	0
300	20241114	155400	67985635	1390	1390	1390	1390	0
301	20241114	155300	67985635	1390	1390	1390	1390	0
302	20241114	155200	67985635	1390	1390	1390	1390	0
303	20241114	155100	67985635	1390	1390	1390	1390	0
304	20241114	155000	67985635	1390	1385	1390	1385	15
305	20241114	154900	67964855	1385	1385	1385	1385	0
306	20241114	154800	67964855	1385	1385	1385	1385	230
307	20241114	154700	67646305	1390	1390	1390	1390	0
308	20241114	154600	67646305	1390	1390	1390	1390	0
309	20241114	154500	67646305	1390	1390	1390	1390	0
310	20241114	154400	67646305	1390	1390	1390	1390	0
311	20241114	154300	67646305	1390	1390	1390	1390	0
312	20241114	154200	67646305	1390	1390	1390	1390	0
313	20241114	154100	67646305	1390	1385	1390	1385	536
314	20241114	154000	66903940	1385	1385	1385	1385	465
315	20241114	153900	66259915	1388	1388	1388	1388	0
316	20241114	153800	66259915	1388	1388	1388	1388	0
317	20241114	153700	66259915	1388	1388	1388	1388	0
318	20241114	153600	66259915	1388	1388	1388	1388	0
319	20241114	153500	66259915	1388	1388	1388	1388	1
320	20241114	153400	66258527	1385	1385	1385	1385	0
321	20241114	153300	66258527	1385	1385	1385	1385	0
322	20241114	153200	66258527	1385	1385	1385	1385	140
323	20241114	153100	66064627	1385	1385	1385	1385	1052
324	20241114	153000	64607607	1389	1389	1389	1389	0
325	20241114	152900	64607607	1389	1389	1389	1389	0
326	20241114	152800	64607607	1389	1389	1389	1389	0
327	20241114	152700	64607607	1389	1389	1389	1389	0
328	20241114	152600	64607607	1389	1374	1389	1374	15
329	20241114	152500	64586937	1390	1390	1390	1390	0
330	20241114	152400	64586937	1390	1390	1390	1390	0
331	20241114	152300	64586937	1390	1390	1390	1390	200
332	20241114	152200	64308937	1390	1390	1390	1390	0
333	20241114	152100	64308937	1390	1390	1390	1390	0
334	20241114	152000	64308937	1390	1390	1390	1390	0
335	20241114	151900	64308937	1390	1390	1390	1390	0
336	20241114	151800	64308937	1390	1389	1390	1389	360
337	20241114	151700	63808887	1389	1389	1389	1389	0
338	20241114	151600	63808887	1389	1389	1389	1389	0
339	20241114	151500	63808887	1389	1389	1389	1389	2
340	20241114	151400	63806109	1373	1373	1373	1373	0
341	20241114	151300	63806109	1373	1373	1373	1373	0
342	20241114	151200	63806109	1373	1373	1373	1373	0
343	20241114	151100	63806109	1373	1390	1390	1373	715
344	20241114	151000	62812587	1390	1387	1390	1387	999
345	20241114	150900	61426966	1387	1380	1387	1377	502
346	20241114	150800	60735061	1390	1390	1390	1390	0
347	20241114	150700	60735061	1390	1390	1390	1390	0
348	20241114	150600	60735061	1390	1382	1390	1380	526
349	20241114	150500	60009131	1382	1383	1383	1382	100
350	20241114	150400	59870861	1390	1390	1390	1390	0
351	20241114	150300	59870861	1390	1390	1390	1390	0
352	20241114	150200	59870861	1390	1390	1390	1390	65
353	20241114	150100	59780511	1395	1395	1395	1395	0
354	20241114	150000	59780511	1395	1395	1395	1395	0
355	20241114	145900	59780511	1395	1395	1395	1395	0
356	20241114	145800	59780511	1395	1395	1395	1395	0
357	20241114	145700	59780511	1395	1395	1395	1395	0
358	20241114	145600	59780511	1395	1394	1395	1394	200
359	20241114	145500	59501536	1395	1395	1395	1395	0
360	20241114	145400	59501536	1395	1395	1395	1395	0
361	20241114	145300	59501536	1395	1395	1395	1395	0
362	20241114	145200	59501536	1395	1395	1395	1395	0
363	20241114	145100	59501536	1395	1395	1395	1395	0
364	20241114	145000	59501536	1395	1395	1395	1395	0
365	20241114	144900	59501536	1395	1392	1395	1392	873
366	20241114	144800	58283869	1397	1397	1397	1397	0
367	20241114	144700	58283869	1397	1397	1397	1397	0
368	20241114	144600	58283869	1397	1397	1397	1397	0
369	20241114	144500	58283869	1397	1397	1397	1397	0
370	20241114	144400	58283869	1397	1397	1397	1397	0
371	20241114	144300	58283869	1397	1397	1397	1397	0
372	20241114	144200	58283869	1397	1397	1397	1397	0
373	20241114	144100	58283869	1397	1397	1397	1397	0
374	20241114	144000	58283869	1397	1397	1397	1397	0
375	20241114	143900	58283869	1397	1397	1397	1397	0
376	20241114	143800	58283869	1397	1397	1397	1397	0
377	20241114	143700	58283869	1397	1397	1397	1397	0
378	20241114	143600	58283869	1397	1397	1397	1397	0
379	20241114	143500	58283869	1397	1397	1397	1397	0
380	20241114	143400	58283869	1397	1397	1397	1397	0
381	20241114	143300	58283869	1397	1397	1397	1397	0
382	20241114	143200	58283869	1397	1385	1397	1385	35
383	20241114	143100	58235382	1398	1398	1398	1398	0
384	20241114	143000	58235382	1398	1398	1398	1398	0
385	20241114	142900	58235382	1398	1398	1398	1398	63
386	20241114	142800	58147308	1398	1398	1398	1398	0
387	20241114	142700	58147308	1398	1398	1398	1398	1544
388	20241114	142600	55988796	1398	1397	1398	1397	1730
389	20241114	142500	53570271	1398	1398	1398	1398	5
390	20241114	142400	53563281	1398	1398	1398	1398	0
391	20241114	142300	53563281	1398	1398	1398	1398	3
392	20241114	142200	53559087	1384	1399	1399	1384	105
393	20241114	142100	53413737	1384	1384	1384	1384	0
394	20241114	142000	53413737	1384	1384	1384	1384	0
395	20241114	141900	53413737	1384	1384	1384	1384	0
396	20241114	141800	53413737	1384	1384	1384	1384	0
397	20241114	141700	53413737	1384	1384	1384	1384	0
398	20241114	141600	53413737	1384	1384	1384	1384	0
399	20241114	141500	53413737	1384	1384	1384	1384	0
400	20241114	141400	53413737	1384	1384	1384	1384	80
401	20241114	141300	53303017	1400	1400	1400	1400	0
402	20241114	141200	53303017	1400	1398	1400	1398	4336
403	20241114	141100	47236223	1398	1398	1398	1398	2
404	20241114	141000	47233427	1397	1397	1397	1397	0
405	20241114	140900	47233427	1397	1396	1397	1396	637
406	20241114	140800	46344003	1396	1396	1396	1396	0
407	20241114	140700	46344003	1396	1395	1396	1395	1000
408	20241114	140600	44948522	1395	1395	1395	1395	0
409	20241114	140500	44948522	1395	1395	1395	1395	0
410	20241114	140400	44948522	1395	1395	1395	1395	0
411	20241114	140300	44948522	1395	1395	1395	1395	0
412	20241114	140200	44948522	1395	1395	1395	1395	0
413	20241114	140100	44948522	1395	1395	1395	1395	0
414	20241114	140000	44948522	1395	1395	1395	1395	0
415	20241114	135900	44948522	1395	1395	1395	1395	0
416	20241114	135800	44948522	1395	1394	1395	1394	2
417	20241114	135700	44945733	1381	1381	1381	1381	0
418	20241114	135600	44945733	1381	1381	1381	1381	150
419	20241114	135500	44738583	1381	1381	1381	1381	0
420	20241114	135400	44738583	1381	1381	1381	1381	0
421	20241114	135300	44738583	1381	1381	1381	1381	0
422	20241114	135200	44738583	1381	1381	1381	1381	0
423	20241114	135100	44738583	1381	1381	1381	1381	0
424	20241114	135000	44738583	1381	1381	1381	1381	224
425	20241114	134900	44429239	1381	1381	1381	1381	1776
426	20241114	134800	41976583	1397	1397	1397	1397	0
427	20241114	134700	41976583	1397	1397	1397	1397	0
428	20241114	134600	41976583	1397	1397	1397	1397	0
429	20241114	134500	41976583	1397	1397	1397	1397	20
430	20241114	134400	41948643	1397	1397	1397	1397	0
431	20241114	134300	41948643	1397	1397	1397	1397	0
432	20241114	134200	41948643	1397	1397	1397	1397	0
433	20241114	134100	41948643	1397	1397	1397	1397	0
434	20241114	134000	41948643	1397	1397	1397	1397	0
435	20241114	133900	41948643	1397	1397	1397	1397	0
436	20241114	133800	41948643	1397	1397	1397	1397	0
437	20241114	133700	41948643	1397	1397	1397	1397	0
438	20241114	133600	41948643	1397	1397	1397	1397	0
439	20241114	133500	41948643	1397	1397	1397	1397	0
440	20241114	133400	41948643	1397	1397	1397	1397	0
441	20241114	133300	41948643	1397	1397	1397	1397	0
442	20241114	133200	41948643	1397	1397	1397	1397	0
443	20241114	133100	41948643	1397	1397	1397	1397	0
444	20241114	133000	41948643	1397	1397	1397	1397	0
445	20241114	132900	41948643	1397	1397	1397	1397	0
446	20241114	132800	41948643	1397	1397	1397	1397	0
447	20241114	132700	41948643	1397	1397	1397	1397	0
448	20241114	132600	41948643	1397	1397	1397	1397	0
449	20241114	132500	41948643	1397	1397	1397	1397	0
450	20241114	132400	41948643	1397	1397	1397	1397	1
451	20241114	132300	41947246	1397	1397	1397	1397	0
452	20241114	132200	41947246	1397	1397	1397	1397	0
453	20241114	132100	41947246	1397	1397	1397	1397	2
454	20241114	132000	41944452	1396	1396	1396	1396	0
455	20241114	131900	41944452	1396	1383	1396	1383	47
456	20241114	131800	41879425	1397	1389	1397	1389	1000
457	20241114	131700	40485353	1391	1391	1391	1391	0
458	20241114	131600	40485353	1391	1391	1391	1391	0
459	20241114	131500	40485353	1391	1391	1391	1391	0
460	20241114	131400	40485353	1391	1391	1391	1391	0
461	20241114	131300	40485353	1391	1391	1391	1391	0
462	20241114	131200	40485353	1391	1391	1391	1391	0
463	20241114	131100	40485353	1391	1391	1391	1391	0
464	20241114	131000	40485353	1391	1391	1391	1391	0
465	20241114	130900	40485353	1391	1391	1391	1381	13
466	20241114	130800	40467281	1391	1391	1391	1391	0
467	20241114	130700	40467281	1391	1391	1391	1391	0
468	20241114	130600	40467281	1391	1391	1391	1391	0
469	20241114	130500	40467281	1391	1391	1391	1391	0
470	20241114	130400	40467281	1391	1391	1391	1391	0
471	20241114	130300	40467281	1391	1390	1391	1390	2
472	20241114	130200	40464500	1391	1391	1391	1391	0
473	20241114	130100	40464500	1391	1391	1391	1391	0
474	20241114	130000	40464500	1391	1391	1391	1391	0
475	20241114	125900	40464500	1391	1391	1391	1391	1
476	20241114	125800	40463109	1391	1391	1391	1391	0
477	20241114	125700	40463109	1391	1391	1391	1391	0
478	20241114	125600	40463109	1391	1391	1391	1391	0
479	20241114	125500	40463109	1391	1391	1391	1391	0
480	20241114	125400	40463109	1391	1391	1391	1391	0
481	20241114	125300	40463109	1391	1391	1391	1391	1
482	20241114	125200	40461718	1391	1391	1391	1391	0
483	20241114	125100	40461718	1391	1391	1391	1391	0
484	20241114	125000	40461718	1391	1391	1391	1391	0
485	20241114	124900	40461718	1391	1391	1391	1391	0
486	20241114	124800	40461718	1391	1391	1391	1391	0
487	20241114	124700	40461718	1391	1391	1391	1391	0
488	20241114	124600	40461718	1391	1391	1391	1391	0
489	20241114	124500	40461718	1391	1391	1391	1391	1
490	20241114	124400	40460327	1390	1390	1390	1390	0
491	20241114	124300	40460327	1390	1389	1390	1389	1279
492	20241114	124200	38682523	1389	1389	1389	1389	38
493	20241114	124100	38629741	1389	1389	1389	1389	0
494	20241114	124000	38629741	1389	1389	1389	1389	0
495	20241114	123900	38629741	1389	1389	1389	1389	0
496	20241114	123800	38629741	1389	1389	1389	1389	0
497	20241114	123700	38629741	1389	1389	1389	1389	2
498	20241114	123600	38626963	1375	1375	1375	1375	0
499	20241114	123500	38626963	1375	1375	1375	1375	0
500	20241114	123400	38626963	1375	1375	1375	1375	0
501	20241114	123300	38626963	1375	1375	1375	1375	0
502	20241114	123200	38626963	1375	1375	1375	1375	0
503	20241114	123100	38626963	1375	1375	1375	1375	0
504	20241114	123000	38626963	1375	1375	1375	1375	0
505	20241114	122900	38626963	1375	1375	1375	1375	0
506	20241114	122800	38626963	1375	1375	1375	1375	0
507	20241114	122700	38626963	1375	1375	1375	1375	0
508	20241114	122600	38626963	1375	1375	1375	1375	0
509	20241114	122500	38626963	1375	1375	1375	1375	0
510	20241114	122400	38626963	1375	1376	1376	1375	5194
511	20241114	122300	31485167	1390	1390	1390	1390	0
512	20241114	122200	31485167	1390	1390	1390	1390	0
513	20241114	122100	31485167	1390	1390	1390	1390	0
514	20241114	122000	31485167	1390	1390	1390	1390	0
515	20241114	121900	31485167	1390	1390	1390	1390	0
516	20241114	121800	31485167	1390	1390	1390	1390	0
517	20241114	121700	31485167	1390	1390	1390	1390	488
518	20241114	121600	30806847	1381	1382	1390	1381	2461
519	20241114	121500	27389666	1381	1381	1381	1381	155
520	20241114	121400	27175611	1383	1383	1383	1383	0
521	20241114	121300	27175611	1383	1378	1383	1378	27
522	20241114	121200	27138376	1378	1378	1378	1378	0
523	20241114	121100	27138376	1378	1378	1378	1378	110
524	20241114	121000	26986796	1378	1378	1378	1378	0
525	20241114	120900	26986796	1378	1378	1378	1378	0
526	20241114	120800	26986796	1378	1378	1378	1378	0
527	20241114	120700	26986796	1378	1378	1378	1378	0
528	20241114	120600	26986796	1378	1378	1378	1378	0
529	20241114	120500	26986796	1378	1378	1378	1378	0
530	20241114	120400	26986796	1378	1378	1378	1378	2
531	20241114	120300	26984040	1366	1366	1366	1366	0
532	20241114	120200	26984040	1366	1366	1366	1366	0
533	20241114	120100	26984040	1366	1366	1366	1366	0
534	20241114	120000	26984040	1366	1366	1366	1366	0
535	20241114	115900	26984040	1366	1366	1366	1366	0
536	20241114	115800	26984040	1366	1375	1375	1366	3053
537	20241114	115700	22798472	1376	1381	1381	1376	152
538	20241114	115600	22589307	1390	1390	1390	1390	0
539	20241114	115500	22589307	1390	1390	1390	1390	0
540	20241114	115400	22589307	1390	1390	1390	1390	0
541	20241114	115300	22589307	1390	1390	1390	1390	0
542	20241114	115200	22589307	1390	1390	1390	1390	0
543	20241114	115100	22589307	1390	1390	1390	1390	0
544	20241114	115000	22589307	1390	1390	1390	1390	0
545	20241114	114900	22589307	1390	1390	1390	1390	0
546	20241114	114800	22589307	1390	1390	1390	1390	0
547	20241114	114700	22589307	1390	1390	1390	1390	1000
548	20241114	114600	21199307	1390	1390	1390	1390	0
549	20241114	114500	21199307	1390	1390	1390	1390	0
550	20241114	114400	21199307	1390	1390	1390	1390	0
551	20241114	114300	21199307	1390	1390	1390	1390	0
552	20241114	114200	21199307	1390	1390	1390	1390	0
553	20241114	114100	21199307	1390	1390	1390	1390	0
554	20241114	114000	21199307	1390	1390	1390	1390	0
555	20241114	113900	21199307	1390	1390	1390	1390	0
556	20241114	113800	21199307	1390	1390	1390	1390	0
557	20241114	113700	21199307	1390	1390	1390	1390	0
558	20241114	113600	21199307	1390	1390	1390	1390	0
559	20241114	113500	21199307	1390	1390	1390	1390	0
560	20241114	113400	21199307	1390	1390	1390	1390	0
561	20241114	113300	21199307	1390	1390	1390	1390	0
562	20241114	113200	21199307	1390	1390	1390	1390	0
563	20241114	113100	21199307	1390	1390	1390	1390	0
564	20241114	113000	21199307	1390	1382	1390	1382	2
565	20241114	112900	21196535	1390	1382	1390	1382	3
566	20241114	112800	21192381	1398	1398	1398	1398	0
567	20241114	112700	21192381	1398	1398	1398	1398	0
568	20241114	112600	21192381	1398	1398	1398	1398	0
569	20241114	112500	21192381	1398	1398	1398	1398	0
570	20241114	112400	21192381	1398	1398	1398	1398	0
571	20241114	112300	21192381	1398	1398	1398	1398	0
572	20241114	112200	21192381	1398	1398	1398	1398	0
573	20241114	112100	21192381	1398	1398	1398	1398	0
574	20241114	112000	21192381	1398	1398	1398	1398	0
575	20241114	111900	21192381	1398	1395	1398	1395	101
576	20241114	111800	21051483	1395	1395	1395	1395	0
577	20241114	111700	21051483	1395	1395	1395	1395	0
578	20241114	111600	21051483	1395	1395	1395	1395	3500
579	20241114	111500	16168983	1395	1394	1395	1394	14
580	20241114	111400	16149466	1395	1394	1395	1394	100
581	20241114	111300	16009979	1395	1395	1395	1395	0
582	20241114	111200	16009979	1395	1395	1395	1395	0
583	20241114	111100	16009979	1395	1395	1395	1395	0
584	20241114	111000	16009979	1395	1395	1395	1395	10
585	20241114	110900	15996029	1395	1394	1395	1394	8
586	20241114	110800	15984876	1395	1395	1395	1395	1
587	20241114	110700	15983481	1395	1394	1395	1394	3
588	20241114	110600	15979298	1394	1394	1394	1394	25
589	20241114	110500	15944448	1395	1395	1395	1395	0
590	20241114	110400	15944448	1395	1395	1395	1395	0
591	20241114	110300	15944448	1395	1395	1395	1395	0
592	20241114	110200	15944448	1395	1392	1395	1392	7002
593	20241114	110100	6182910	1393	1393	1393	1393	0
594	20241114	110000	6182910	1393	1393	1393	1393	0
595	20241114	105900	6182910	1393	1393	1393	1393	0
596	20241114	105800	6182910	1393	1393	1393	1393	0
597	20241114	105700	6182910	1393	1393	1393	1393	0
598	20241114	105600	6182910	1393	1393	1393	1393	3
599	20241114	105500	6178731	1393	1393	1393	1393	0
600	20241114	105400	6178731	1393	1393	1393	1393	0
601	20241114	105300	6178731	1393	1393	1393	1393	1
602	20241114	105200	6177338	1376	1376	1376	1376	20
603	20241114	105100	6149818	1377	1377	1377	1377	4
604	20241114	105000	6144310	1394	1394	1394	1394	0
605	20241114	104900	6144310	1394	1394	1394	1394	0
606	20241114	104800	6144310	1394	1394	1394	1394	0
607	20241114	104700	6144310	1394	1394	1394	1394	0
608	20241114	104600	6144310	1394	1394	1394	1394	0
609	20241114	104500	6144310	1394	1394	1394	1394	0
610	20241114	104400	6144310	1394	1394	1394	1394	21
611	20241114	104300	6115036	1394	1394	1394	1394	1
612	20241114	104200	6113642	1394	1394	1394	1394	0
613	20241114	104100	6113642	1394	1394	1394	1394	0
614	20241114	104000	6113642	1394	1394	1394	1394	0
615	20241114	103900	6113642	1394	1394	1394	1394	0
616	20241114	103800	6113642	1394	1394	1394	1394	0
617	20241114	103700	6113642	1394	1394	1394	1394	1
618	20241114	103600	6112248	1375	1375	1375	1375	0
619	20241114	103500	6112248	1375	1375	1375	1375	0
620	20241114	103400	6112248	1375	1375	1375	1375	37
621	20241114	103300	6061373	1375	1376	1376	1375	500
622	20241114	103200	5373858	1395	1395	1395	1395	0
623	20241114	103100	5373858	1395	1395	1395	1395	0
624	20241114	103000	5373858	1395	1395	1395	1395	0
625	20241114	102900	5373858	1395	1395	1395	1395	38
626	20241114	102800	5320848	1395	1395	1395	1395	1
627	20241114	102700	5319453	1375	1375	1375	1375	0
628	20241114	102600	5319453	1375	1375	1375	1375	0
629	20241114	102500	5319453	1375	1375	1375	1375	0
630	20241114	102400	5319453	1375	1375	1375	1375	0
631	20241114	102300	5319453	1375	1375	1375	1375	0
632	20241114	102200	5319453	1375	1375	1375	1375	0
633	20241114	102100	5319453	1375	1375	1375	1375	0
634	20241114	102000	5319453	1375	1375	1375	1375	0
635	20241114	101900	5319453	1375	1375	1375	1375	0
636	20241114	101800	5319453	1375	1394	1395	1375	512
637	20241114	101700	4605489	1395	1395	1395	1395	0
638	20241114	101600	4605489	1395	1395	1395	1395	0
639	20241114	101500	4605489	1395	1395	1395	1395	0
640	20241114	101400	4605489	1395	1395	1395	1395	0
641	20241114	101300	4605489	1395	1395	1395	1395	1
642	20241114	101200	4604094	1375	1375	1375	1375	0
643	20241114	101100	4604094	1375	1390	1395	1375	7
644	20241114	101000	4594419	1380	1380	1385	1380	339
645	20241114	100900	4124924	1380	1375	1380	1375	10
646	20241114	100800	4111149	1375	1375	1375	1375	73
647	20241114	100700	4010774	1375	1371	1375	1371	600
648	20241114	100600	3185970	1371	1371	1371	1371	0
649	20241114	100500	3185970	1371	1371	1371	1371	0
650	20241114	100400	3185970	1371	1371	1371	1371	0
651	20241114	100300	3185970	1371	1369	1371	1369	300
652	20241114	100200	2774934	1359	1359	1359	1359	0
653	20241114	100100	2774934	1359	1371	1371	1359	1645
654	20241114	100000	527835	1371	1371	1371	1371	385