KissMeData/066980/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193700	179156419	1770	1770	1770	1770	1712
3	20241114	193600	179156419	1770	1770	1770	1770	0
4	20241114	193500	179156419	1770	1770	1770	1770	0
5	20241114	193400	179156419	1770	1770	1770	1770	0
6	20241114	193300	179156419	1770	1770	1770	1770	0
7	20241114	193200	179156419	1770	1770	1770	1770	0
8	20241114	193100	179156419	1770	1770	1770	1770	0
9	20241114	193000	179156419	1770	1770	1770	1770	0
10	20241114	192900	179156419	1770	1770	1770	1770	0
11	20241114	192800	179156419	1770	1770	1770	1770	0
12	20241114	192700	179156419	1770	1770	1770	1770	0
13	20241114	192600	179156419	1770	1770	1770	1770	0
14	20241114	192500	179156419	1770	1770	1770	1770	0
15	20241114	192400	179156419	1770	1770	1770	1770	0
16	20241114	192300	179156419	1770	1770	1770	1770	0
17	20241114	192200	179156419	1770	1770	1770	1770	0
18	20241114	192100	179156419	1770	1770	1770	1770	0
19	20241114	192000	179156419	1770	1770	1770	1770	0
20	20241114	191900	179156419	1770	1770	1770	1770	0
21	20241114	191800	179156419	1770	1770	1770	1770	0
22	20241114	191700	179156419	1770	1770	1770	1770	0
23	20241114	191600	179156419	1770	1770	1770	1770	0
24	20241114	191500	179156419	1770	1770	1770	1770	0
25	20241114	191400	179156419	1770	1770	1770	1770	0
26	20241114	191300	179156419	1770	1770	1770	1770	0
27	20241114	191200	179156419	1770	1770	1770	1770	0
28	20241114	191100	179156419	1770	1770	1770	1770	0
29	20241114	191000	179156419	1770	1770	1770	1770	0
30	20241114	190900	179156419	1770	1770	1770	1770	0
31	20241114	190800	179156419	1770	1770	1770	1770	0
32	20241114	190700	179156419	1770	1770	1770	1770	1712
33	20241114	190600	179156419	1770	1770	1770	1770	0
34	20241114	190500	179156419	1770	1770	1770	1770	0
35	20241114	190400	179156419	1770	1770	1770	1770	0
36	20241114	190300	179156419	1770	1770	1770	1770	0
37	20241114	190200	179156419	1770	1770	1770	1770	0
38	20241114	190100	179156419	1770	1770	1770	1770	0
39	20241114	190000	179156419	1770	1770	1770	1770	0
40	20241114	185900	179156419	1770	1770	1770	1770	0
41	20241114	185800	179156419	1770	1770	1770	1770	0
42	20241114	185700	179156419	1770	1770	1770	1770	0
43	20241114	185600	179156419	1770	1770	1770	1770	0
44	20241114	185500	179156419	1770	1770	1770	1770	0
45	20241114	185400	179156419	1770	1770	1770	1770	0
46	20241114	185300	179156419	1770	1770	1770	1770	0
47	20241114	185200	179156419	1770	1770	1770	1770	0
48	20241114	185100	179156419	1770	1770	1770	1770	0
49	20241114	185000	179156419	1770	1770	1770	1770	0
50	20241114	184900	179156419	1770	1770	1770	1770	0
51	20241114	184800	179156419	1770	1770	1770	1770	0
52	20241114	184700	179156419	1770	1770	1770	1770	0
53	20241114	184600	179156419	1770	1770	1770	1770	0
54	20241114	184500	179156419	1770	1770	1770	1770	0
55	20241114	184400	179156419	1770	1770	1770	1770	0
56	20241114	184300	179156419	1770	1770	1770	1770	0
57	20241114	184200	179156419	1770	1770	1770	1770	0
58	20241114	184100	179156419	1770	1770	1770	1770	0
59	20241114	184000	179156419	1770	1770	1770	1770	0
60	20241114	183900	179156419	1770	1770	1770	1770	0
61	20241114	183800	179156419	1770	1770	1770	1770	0
62	20241114	183700	179156419	1770	1770	1770	1770	1712
63	20241114	183600	179156419	1770	1770	1770	1770	0
64	20241114	183500	179156419	1770	1770	1770	1770	0
65	20241114	183400	179156419	1770	1770	1770	1770	0
66	20241114	183300	179156419	1770	1770	1770	1770	0
67	20241114	183200	179156419	1770	1770	1770	1770	0
68	20241114	183100	179156419	1770	1770	1770	1770	0
69	20241114	183000	179156419	1770	1770	1770	1770	0
70	20241114	182900	179156419	1770	1770	1770	1770	0
71	20241114	182800	179156419	1770	1770	1770	1770	0
72	20241114	182700	179156419	1770	1770	1770	1770	0
73	20241114	182600	179156419	1770	1770	1770	1770	0
74	20241114	182500	179156419	1770	1770	1770	1770	0
75	20241114	182400	179156419	1770	1770	1770	1770	0
76	20241114	182300	179156419	1770	1770	1770	1770	0
77	20241114	182200	179156419	1770	1770	1770	1770	0
78	20241114	182100	179156419	1770	1770	1770	1770	0
79	20241114	182000	179156419	1770	1770	1770	1770	0
80	20241114	181900	179156419	1770	1770	1770	1770	0
81	20241114	181800	179156419	1770	1770	1770	1770	0
82	20241114	181700	179156419	1770	1770	1770	1770	0
83	20241114	181600	179156419	1770	1770	1770	1770	0
84	20241114	181500	179156419	1770	1770	1770	1770	0
85	20241114	181400	179156419	1770	1770	1770	1770	0
86	20241114	181300	179156419	1770	1770	1770	1770	0
87	20241114	181200	179156419	1770	1770	1770	1770	0
88	20241114	181100	179156419	1770	1770	1770	1770	0
89	20241114	181000	179156419	1770	1770	1770	1770	0
90	20241114	180900	179156419	1770	1770	1770	1770	0
91	20241114	180800	179156419	1770	1770	1770	1770	0
92	20241114	180700	179156419	1770	1770	1770	1770	1712
93	20241114	180600	179156419	1770	1770	1770	1770	0
94	20241114	180500	179156419	1770	1770	1770	1770	0
95	20241114	180400	179156419	1770	1770	1770	1770	0
96	20241114	180300	179156419	1770	1770	1770	1770	0
97	20241114	180200	179156419	1770	1770	1770	1770	0
98	20241114	180100	179156419	1770	1770	1770	1770	0
99	20241114	180000	179156419	1770	1770	1770	1770	0
100	20241114	175900	179156419	1770	1770	1770	1770	0
101	20241114	175800	179156419	1770	1770	1770	1770	0
102	20241114	175700	179156419	1770	1770	1770	1770	0
103	20241114	175600	179156419	1770	1770	1770	1770	0
104	20241114	175500	179156419	1770	1770	1770	1770	0
105	20241114	175400	179156419	1770	1770	1770	1770	0
106	20241114	175300	179156419	1770	1770	1770	1770	0
107	20241114	175200	179156419	1770	1770	1770	1770	0
108	20241114	175100	179156419	1770	1770	1770	1770	0
109	20241114	175000	179156419	1770	1770	1770	1770	0
110	20241114	174900	179156419	1770	1770	1770	1770	0
111	20241114	174800	179156419	1770	1770	1770	1770	0
112	20241114	174700	179156419	1770	1770	1770	1770	0
113	20241114	174600	179156419	1770	1770	1770	1770	0
114	20241114	174500	179156419	1770	1770	1770	1770	0
115	20241114	174400	179156419	1770	1770	1770	1770	0
116	20241114	174300	179156419	1770	1770	1770	1770	0
117	20241114	174200	179156419	1770	1770	1770	1770	0
118	20241114	174100	179156419	1770	1770	1770	1770	0
119	20241114	174000	179156419	1770	1770	1770	1770	0
120	20241114	173900	179156419	1770	1770	1770	1770	0
121	20241114	173800	179156419	1770	1770	1770	1770	0
122	20241114	173700	179156419	1770	1770	1770	1770	1712
123	20241114	173600	179156419	1770	1770	1770	1770	0
124	20241114	173500	179156419	1770	1770	1770	1770	0
125	20241114	173400	179156419	1770	1770	1770	1770	0
126	20241114	173300	179156419	1770	1770	1770	1770	0
127	20241114	173200	179156419	1770	1770	1770	1770	0
128	20241114	173100	179156419	1770	1770	1770	1770	0
129	20241114	173000	179156419	1770	1770	1770	1770	0
130	20241114	172900	179156419	1770	1770	1770	1770	0
131	20241114	172800	179156419	1770	1770	1770	1770	0
132	20241114	172700	179156419	1770	1770	1770	1770	0
133	20241114	172600	179156419	1770	1770	1770	1770	0
134	20241114	172500	179156419	1770	1770	1770	1770	0
135	20241114	172400	179156419	1770	1770	1770	1770	0
136	20241114	172300	179156419	1770	1770	1770	1770	0
137	20241114	172200	179156419	1770	1770	1770	1770	0
138	20241114	172100	179156419	1770	1770	1770	1770	0
139	20241114	172000	179156419	1770	1770	1770	1770	0
140	20241114	171900	179156419	1770	1770	1770	1770	0
141	20241114	171800	179156419	1770	1770	1770	1770	0
142	20241114	171700	179156419	1770	1770	1770	1770	0
143	20241114	171600	179156419	1770	1770	1770	1770	0
144	20241114	171500	179156419	1770	1770	1770	1770	0
145	20241114	171400	179156419	1770	1770	1770	1770	0
146	20241114	171300	179156419	1770	1770	1770	1770	0
147	20241114	171200	179156419	1770	1770	1770	1770	0
148	20241114	171100	179156419	1770	1770	1770	1770	0
149	20241114	171000	179156419	1770	1770	1770	1770	0
150	20241114	170900	179156419	1770	1770	1770	1770	0
151	20241114	170800	179156419	1770	1770	1770	1770	0
152	20241114	170700	179156419	1770	1770	1770	1770	1712
153	20241114	170600	179156419	1770	1770	1770	1770	0
154	20241114	170500	179156419	1770	1770	1770	1770	0
155	20241114	170400	179156419	1770	1770	1770	1770	0
156	20241114	170300	179156419	1770	1770	1770	1770	0
157	20241114	170200	179156419	1770	1770	1770	1770	0
158	20241114	170100	179156419	1770	1770	1770	1770	0
159	20241114	170000	179156419	1770	1770	1770	1770	0
160	20241114	165900	179156419	1770	1770	1770	1770	0
161	20241114	165800	179156419	1770	1770	1770	1770	0
162	20241114	165700	179156419	1770	1770	1770	1770	0
163	20241114	165600	179156419	1770	1770	1770	1770	0
164	20241114	165500	179156419	1770	1770	1770	1770	0
165	20241114	165400	179156419	1770	1770	1770	1770	0
166	20241114	165300	179156419	1770	1770	1770	1770	0
167	20241114	165200	179156419	1770	1770	1770	1770	0
168	20241114	165100	179156419	1770	1770	1770	1770	0
169	20241114	165000	179156419	1770	1770	1770	1770	0
170	20241114	164900	179156419	1770	1770	1770	1770	0
171	20241114	164800	179156419	1770	1770	1770	1770	0
172	20241114	164700	179156419	1770	1770	1770	1770	0
173	20241114	164600	179156419	1770	1770	1770	1770	0
174	20241114	164500	179156419	1770	1770	1770	1770	0
175	20241114	164400	179156419	1770	1770	1770	1770	0
176	20241114	164300	179156419	1770	1770	1770	1770	0
177	20241114	164200	179156419	1770	1770	1770	1770	0
178	20241114	164100	179156419	1770	1770	1770	1770	0
179	20241114	164000	179156419	1770	1770	1770	1770	0
180	20241114	163900	179156419	1770	1770	1770	1770	0
181	20241114	163800	179156419	1770	1770	1770	1770	0
182	20241114	163700	179156419	1770	1770	1770	1770	1712
183	20241114	163600	179156419	1770	1770	1770	1770	0
184	20241114	163500	179156419	1770	1770	1770	1770	0
185	20241114	163400	179156419	1770	1770	1770	1770	0
186	20241114	163300	179156419	1770	1770	1770	1770	0
187	20241114	163200	179156419	1770	1770	1770	1770	0
188	20241114	163100	179156419	1770	1770	1770	1770	0
189	20241114	163000	179156419	1770	1770	1770	1770	1712
190	20241114	162900	176126179	1770	1770	1770	1770	0
191	20241114	162800	176126179	1770	1770	1770	1770	0
192	20241114	162700	176126179	1770	1770	1770	1770	0
193	20241114	162600	176126179	1770	1770	1770	1770	0
194	20241114	162500	176126179	1770	1770	1770	1770	0
195	20241114	162400	176126179	1770	1770	1770	1770	0
196	20241114	162300	176126179	1770	1770	1770	1770	0
197	20241114	162200	176126179	1770	1770	1770	1770	0
198	20241114	162100	176126179	1770	1770	1770	1770	0
199	20241114	162000	176126179	1770	1770	1770	1770	0
200	20241114	161900	176126179	1770	1770	1770	1770	200
201	20241114	161800	175772179	1787	1771	1787	1770	1552
202	20241114	161700	173025121	1770	1788	1788	1770	518
203	20241114	161600	172106010	1780	1780	1780	1780	0
204	20241114	161500	172106010	1780	1776	1780	1776	203
205	20241114	161400	171744682	1775	1780	1780	1775	498
206	20241114	161300	170860584	1789	1789	1789	1789	3
207	20241114	161200	170855217	1788	1786	1788	1786	560
208	20241114	161100	169853977	1780	1780	1780	1780	0
209	20241114	161000	169853977	1780	1780	1780	1780	0
210	20241114	160900	169853977	1780	1780	1780	1780	37
211	20241114	160800	169788117	1780	1782	1782	1780	941
212	20241114	160700	168111414	1782	1782	1782	1782	0
213	20241114	160600	168111414	1782	1782	1782	1782	108
214	20241114	160500	167918958	1789	1789	1789	1789	1
215	20241114	160400	167917169	1789	1789	1789	1789	0
216	20241114	160300	167917169	1789	1789	1789	1789	0
217	20241114	160200	167917169	1789	1789	1789	1789	0
218	20241114	160100	167917169	1789	1782	1789	1782	2
219	20241114	160000	167913598	1789	1782	1789	1782	86
220	20241114	155900	167760309	1784	1784	1784	1784	391
221	20241114	155800	167062765	1784	1784	1784	1784	0
222	20241114	155700	167062765	1784	1784	1784	1784	0
223	20241114	155600	167062765	1784	1784	1784	1784	12
224	20241114	155500	167041357	1791	1791	1791	1791	0
225	20241114	155400	167041357	1791	1791	1791	1791	0
226	20241114	155300	167041357	1791	1791	1791	1791	0
227	20241114	155200	167041357	1791	1791	1791	1791	0
228	20241114	155100	167041357	1791	1791	1791	1791	0
229	20241114	155000	167041357	1791	1791	1791	1791	0
230	20241114	154900	167041357	1791	1791	1791	1791	0
231	20241114	154800	167041357	1791	1791	1791	1791	0
232	20241114	154700	167041357	1791	1791	1791	1791	109
233	20241114	154600	166846138	1791	1791	1791	1791	0
234	20241114	154500	166846138	1791	1791	1791	1791	0
235	20241114	154400	166846138	1791	1791	1791	1791	0
236	20241114	154300	166846138	1791	1791	1791	1791	0
237	20241114	154200	166846138	1791	1791	1791	1791	0
238	20241114	154100	166846138	1791	1791	1791	1791	1
239	20241114	154000	166844347	1791	1791	1791	1791	0
240	20241114	153900	166844347	1791	1791	1791	1791	0
241	20241114	153800	166844347	1791	1791	1791	1791	0
242	20241114	153700	166844347	1791	1791	1791	1791	0
243	20241114	153600	166844347	1791	1791	1791	1791	900
244	20241114	153500	165232447	1791	1791	1791	1791	0
245	20241114	153400	165232447	1791	1791	1791	1791	0
246	20241114	153300	165232447	1791	1791	1791	1791	0
247	20241114	153200	165232447	1791	1791	1791	1791	0
248	20241114	153100	165232447	1791	1790	1791	1790	869
249	20241114	153000	163676873	1790	1785	1790	1785	4132
250	20241114	152900	156290125	1780	1785	1785	1780	3
251	20241114	152800	156284775	1785	1785	1785	1785	0
252	20241114	152700	156284775	1785	1785	1785	1785	0
253	20241114	152600	156284775	1785	1785	1785	1785	0
254	20241114	152500	156284775	1785	1785	1785	1785	10
255	20241114	152400	156266925	1775	1775	1775	1775	0
256	20241114	152300	156266925	1775	1775	1775	1775	0
257	20241114	152200	156266925	1775	1779	1779	1775	17
258	20241114	152100	156236736	1786	1786	1786	1786	2
259	20241114	152000	156233164	1786	1780	1786	1780	594
260	20241114	151900	155175838	1780	1780	1780	1780	3372
261	20241114	151800	149173678	1787	1787	1787	1787	0
262	20241114	151700	149173678	1787	1787	1787	1787	1
263	20241114	151600	149171891	1780	1780	1780	1780	300
264	20241114	151500	148637891	1780	1780	1780	1780	0
265	20241114	151400	148637891	1780	1780	1780	1780	0
266	20241114	151300	148637891	1780	1780	1780	1780	1143
267	20241114	151200	146603351	1780	1780	1780	1780	0
268	20241114	151100	146603351	1780	1780	1780	1780	121
269	20241114	151000	146387971	1780	1788	1788	1780	1030
270	20241114	150900	144546571	1787	1787	1787	1787	0
271	20241114	150800	144546571	1787	1787	1787	1779	1147
272	20241114	150700	142497807	1788	1788	1788	1788	0
273	20241114	150600	142497807	1788	1788	1788	1788	0
274	20241114	150500	142497807	1788	1788	1788	1788	310
275	20241114	150400	141943527	1789	1789	1789	1789	1
276	20241114	150300	141941738	1780	1780	1780	1780	154
277	20241114	150200	141667618	1780	1773	1780	1773	34
278	20241114	150100	141607105	1772	1772	1772	1772	0
279	20241114	150000	141607105	1772	1772	1772	1772	0
280	20241114	145900	141607105	1772	1772	1772	1772	0
281	20241114	145800	141607105	1772	1772	1772	1772	0
282	20241114	145700	141607105	1772	1772	1772	1772	1
283	20241114	145600	141605333	1771	1771	1771	1771	0
284	20241114	145500	141605333	1771	1771	1771	1771	0
285	20241114	145400	141605333	1771	1771	1771	1771	0
286	20241114	145300	141605333	1771	1771	1771	1771	0
287	20241114	145200	141605333	1771	1771	1771	1771	1
288	20241114	145100	141603562	1779	1779	1779	1779	0
289	20241114	145000	141603562	1779	1779	1779	1779	0
290	20241114	144900	141603562	1779	1779	1779	1779	0
291	20241114	144800	141603562	1779	1779	1779	1779	0
292	20241114	144700	141603562	1779	1779	1779	1779	1000
293	20241114	144600	139824562	1780	1780	1780	1780	0
294	20241114	144500	139824562	1780	1771	1780	1770	102
295	20241114	144400	139644011	1771	1772	1772	1771	1106
296	20241114	144300	137685214	1775	1778	1778	1775	279
297	20241114	144200	137189339	1778	1778	1778	1778	0
298	20241114	144100	137189339	1778	1778	1778	1778	0
299	20241114	144000	137189339	1778	1780	1780	1778	4171
300	20241114	143900	129772159	1778	1778	1778	1778	0
301	20241114	143800	129772159	1778	1778	1779	1778	1153
302	20241114	143700	127722025	1778	1778	1778	1778	0
303	20241114	143600	127722025	1778	1778	1778	1778	0
304	20241114	143500	127722025	1778	1778	1778	1778	0
305	20241114	143400	127722025	1778	1778	1778	1778	0
306	20241114	143300	127722025	1778	1778	1778	1778	0
307	20241114	143200	127722025	1778	1778	1778	1778	720
308	20241114	143100	126441865	1789	1789	1789	1789	0
309	20241114	143000	126441865	1789	1789	1789	1789	0
310	20241114	142900	126441865	1789	1789	1789	1789	0
311	20241114	142800	126441865	1789	1789	1789	1789	0
312	20241114	142700	126441865	1789	1789	1789	1789	0
313	20241114	142600	126441865	1789	1789	1789	1789	0
314	20241114	142500	126441865	1789	1789	1789	1789	10
315	20241114	142400	126423975	1789	1789	1789	1789	0
316	20241114	142300	126423975	1789	1789	1789	1789	0
317	20241114	142200	126423975	1789	1789	1789	1789	15
318	20241114	142100	126397140	1789	1789	1789	1789	0
319	20241114	142000	126397140	1789	1775	1789	1775	474
320	20241114	141900	125555776	1780	1782	1782	1780	104
321	20241114	141800	125370453	1790	1790	1790	1790	0
322	20241114	141700	125370453	1790	1790	1790	1790	0
323	20241114	141600	125370453	1790	1790	1790	1790	477
324	20241114	141500	124516623	1790	1790	1790	1790	0
325	20241114	141400	124516623	1790	1790	1790	1790	300
326	20241114	141300	123979623	1790	1790	1790	1790	0
327	20241114	141200	123979623	1790	1790	1790	1790	0
328	20241114	141100	123979623	1790	1790	1790	1790	54
329	20241114	141000	123882963	1790	1790	1790	1790	843
330	20241114	140900	122373993	1783	1783	1783	1783	0
331	20241114	140800	122373993	1783	1783	1783	1783	488
332	20241114	140700	121503889	1785	1785	1785	1785	12
333	20241114	140600	121482469	1785	1785	1785	1785	487
334	20241114	140500	120613174	1785	1785	1785	1785	500
335	20241114	140400	119720674	1785	1785	1785	1785	0
336	20241114	140300	119720674	1785	1785	1785	1785	0
337	20241114	140200	119720674	1785	1785	1785	1785	400
338	20241114	140100	119006674	1785	1785	1785	1785	1206
339	20241114	140000	116853964	1785	1785	1785	1785	294
340	20241114	135900	116329174	1785	1785	1785	1785	6
341	20241114	135800	116318464	1785	1785	1785	1785	0
342	20241114	135700	116318464	1785	1785	1785	1785	0
343	20241114	135600	116318464	1785	1785	1785	1785	498
344	20241114	135500	115429534	1780	1780	1780	1780	0
345	20241114	135400	115429534	1780	1780	1780	1780	130
346	20241114	135300	115198134	1780	1780	1780	1780	80
347	20241114	135200	115055734	1780	1780	1780	1780	173
348	20241114	135100	114747794	1784	1780	1784	1780	962
349	20241114	135000	113033434	1771	1771	1771	1771	0
350	20241114	134900	113033434	1771	1771	1771	1771	0
351	20241114	134800	113033434	1771	1771	1771	1771	0
352	20241114	134700	113033434	1771	1771	1771	1771	300
353	20241114	134600	112502134	1771	1771	1771	1771	1
354	20241114	134500	112500363	1771	1771	1771	1771	0
355	20241114	134400	112500363	1771	1771	1771	1771	0
356	20241114	134300	112500363	1771	1771	1771	1771	0
357	20241114	134200	112500363	1771	1771	1771	1771	0
358	20241114	134100	112500363	1771	1771	1771	1771	0
359	20241114	134000	112500363	1771	1771	1771	1771	190
360	20241114	133900	112163873	1771	1771	1771	1771	0
361	20241114	133800	112163873	1771	1771	1771	1771	0
362	20241114	133700	112163873	1771	1771	1771	1771	12
363	20241114	133600	112142621	1770	1770	1770	1770	0
364	20241114	133500	112142621	1770	1774	1774	1770	1900
365	20241114	133400	108779321	1784	1784	1784	1784	0
366	20241114	133300	108779321	1784	1774	1784	1774	1800
367	20241114	133200	105576121	1784	1784	1784	1784	0
368	20241114	133100	105576121	1784	1784	1784	1784	0
369	20241114	133000	105576121	1784	1784	1784	1784	0
370	20241114	132900	105576121	1784	1784	1784	1784	1
371	20241114	132800	105574337	1774	1774	1774	1774	0
372	20241114	132700	105574337	1774	1774	1774	1774	0
373	20241114	132600	105574337	1774	1775	1775	1774	785
374	20241114	132500	104181033	1777	1777	1777	1777	0
375	20241114	132400	104181033	1777	1777	1777	1777	0
376	20241114	132300	104181033	1777	1777	1777	1777	0
377	20241114	132200	104181033	1777	1777	1777	1777	40
378	20241114	132100	104109953	1777	1777	1777	1777	0
379	20241114	132000	104109953	1777	1777	1777	1777	0
380	20241114	131900	104109953	1777	1777	1777	1777	0
381	20241114	131800	104109953	1777	1777	1777	1777	0
382	20241114	131700	104109953	1777	1777	1777	1777	100
383	20241114	131600	103932253	1777	1785	1785	1777	3
384	20241114	131500	103926906	1785	1785	1785	1785	50
385	20241114	131400	103837656	1785	1785	1785	1785	4
386	20241114	131300	103830516	1785	1785	1785	1785	0
387	20241114	131200	103830516	1785	1785	1785	1785	0
388	20241114	131100	103830516	1785	1785	1785	1785	0
389	20241114	131000	103830516	1785	1785	1785	1785	0
390	20241114	130900	103830516	1785	1785	1785	1785	0
391	20241114	130800	103830516	1785	1785	1785	1785	0
392	20241114	130700	103830516	1785	1785	1785	1785	4
393	20241114	130600	103823376	1785	1785	1785	1785	0
394	20241114	130500	103823376	1785	1785	1785	1785	36
395	20241114	130400	103759116	1786	1786	1786	1786	10
396	20241114	130300	103741256	1792	1792	1792	1792	1
397	20241114	130200	103739464	1792	1792	1792	1792	420
398	20241114	130100	102986824	1788	1788	1788	1788	598
399	20241114	130000	101917600	1788	1788	1788	1788	0
400	20241114	125900	101917600	1788	1788	1788	1788	0
401	20241114	125800	101917600	1788	1788	1788	1788	15
402	20241114	125700	101890780	1788	1788	1788	1788	0
403	20241114	125600	101890780	1788	1788	1788	1788	127
404	20241114	125500	101663704	1788	1788	1788	1788	1
405	20241114	125400	101661916	1785	1785	1785	1785	5000
406	20241114	125300	92736916	1788	1785	1788	1785	5
407	20241114	125200	92727985	1785	1785	1785	1785	4
408	20241114	125100	92720845	1784	1784	1784	1784	120
409	20241114	125000	92506765	1775	1775	1775	1775	338
410	20241114	124900	91906815	1775	1777	1777	1775	174
411	20241114	124800	91597937	1778	1778	1778	1778	225
412	20241114	124700	91197887	1778	1778	1778	1778	0
413	20241114	124600	91197887	1778	1778	1778	1778	0
414	20241114	124500	91197887	1778	1778	1778	1778	0
415	20241114	124400	91197887	1778	1778	1778	1778	0
416	20241114	124300	91197887	1778	1778	1778	1778	0
417	20241114	124200	91197887	1778	1778	1778	1778	0
418	20241114	124100	91197887	1778	1778	1778	1778	0
419	20241114	124000	91197887	1778	1778	1778	1778	0
420	20241114	123900	91197887	1778	1778	1778	1778	0
421	20241114	123800	91197887	1778	1778	1778	1778	0
422	20241114	123700	91197887	1778	1778	1778	1778	0
423	20241114	123600	91197887	1778	1778	1778	1778	0
424	20241114	123500	91197887	1778	1778	1778	1778	0
425	20241114	123400	91197887	1778	1778	1778	1778	0
426	20241114	123300	91197887	1778	1778	1778	1778	0
427	20241114	123200	91197887	1778	1778	1778	1778	0
428	20241114	123100	91197887	1778	1795	1795	1778	205
429	20241114	123000	90833292	1790	1790	1790	1790	10
430	20241114	122900	90815392	1790	1785	1790	1785	342
431	20241114	122800	90204114	1786	1786	1786	1786	0
432	20241114	122700	90204114	1786	1786	1786	1786	0
433	20241114	122600	90204114	1786	1778	1786	1774	1909
434	20241114	122500	86810029	1778	1778	1778	1778	0
435	20241114	122400	86810029	1778	1778	1778	1778	0
436	20241114	122300	86810029	1778	1779	1779	1778	1200
437	20241114	122200	84676369	1780	1780	1780	1780	10
438	20241114	122100	84658569	1778	1778	1778	1778	0
439	20241114	122000	84658569	1778	1778	1778	1778	0
440	20241114	121900	84658569	1778	1778	1778	1778	0
441	20241114	121800	84658569	1778	1778	1779	1778	400
442	20241114	121700	83947266	1778	1778	1778	1778	1000
443	20241114	121600	82169266	1778	1778	1778	1778	0
444	20241114	121500	82169266	1778	1778	1778	1778	1000
445	20241114	121400	80391266	1779	1779	1779	1779	0
446	20241114	121300	80391266	1779	1779	1779	1778	1005
447	20241114	121200	78603375	1779	1779	1779	1779	0
448	20241114	121100	78603375	1779	1779	1779	1779	0
449	20241114	121000	78603375	1779	1779	1779	1779	0
450	20241114	120900	78603375	1779	1779	1779	1779	44
451	20241114	120800	78525099	1777	1777	1777	1777	0
452	20241114	120700	78525099	1777	1783	1787	1777	653
453	20241114	120600	77359896	1776	1776	1776	1776	0
454	20241114	120500	77359896	1776	1776	1776	1776	757
455	20241114	120400	76015464	1774	1774	1774	1774	81
456	20241114	120300	75871770	1774	1774	1774	1774	1
457	20241114	120200	75869996	1779	1779	1779	1779	0
458	20241114	120100	75869996	1779	1779	1779	1779	0
459	20241114	120000	75869996	1779	1779	1779	1779	0
460	20241114	115900	75869996	1779	1779	1779	1779	0
461	20241114	115800	75869996	1779	1779	1779	1779	0
462	20241114	115700	75869996	1779	1779	1779	1779	104
463	20241114	115600	75684980	1779	1779	1779	1779	115
464	20241114	115500	75480395	1768	1768	1768	1768	1800
465	20241114	115400	72297995	1767	1767	1767	1767	2818
466	20241114	115300	67318589	1767	1767	1767	1767	570
467	20241114	115200	66311399	1767	1767	1767	1767	1
468	20241114	115100	66309632	1767	1768	1768	1767	100
469	20241114	115000	66132927	1768	1768	1768	1768	20
470	20241114	114900	66097567	1768	1768	1768	1768	0
471	20241114	114800	66097567	1768	1768	1768	1768	10
472	20241114	114700	66079887	1768	1767	1768	1767	406
473	20241114	114600	65362405	1768	1770	1770	1768	621
474	20241114	114500	64263335	1770	1770	1770	1770	120
475	20241114	114400	64050935	1770	1770	1770	1770	0
476	20241114	114300	64050935	1770	1770	1770	1770	1040
477	20241114	114200	62210135	1773	1773	1773	1773	0
478	20241114	114100	62210135	1773	1773	1773	1773	0
479	20241114	114000	62210135	1773	1773	1773	1773	0
480	20241114	113900	62210135	1773	1773	1773	1773	929
481	20241114	113800	60563018	1773	1773	1773	1773	0
482	20241114	113700	60563018	1773	1773	1773	1773	329
483	20241114	113600	59979701	1773	1773	1773	1773	30
484	20241114	113500	59926511	1773	1773	1773	1773	0
485	20241114	113400	59926511	1773	1773	1773	1773	100
486	20241114	113300	59749211	1773	1773	1773	1773	100
487	20241114	113200	59571911	1773	1773	1773	1773	0
488	20241114	113100	59571911	1773	1774	1774	1773	2400
489	20241114	113000	55316211	1786	1786	1786	1786	2351
490	20241114	112900	51117325	1786	1786	1786	1786	0
491	20241114	112800	51117325	1786	1786	1786	1786	0
492	20241114	112700	51117325	1786	1786	1786	1786	32
493	20241114	112600	51060173	1786	1786	1786	1786	0
494	20241114	112500	51060173	1786	1786	1786	1786	0
495	20241114	112400	51060173	1786	1786	1786	1786	0
496	20241114	112300	51060173	1786	1786	1786	1786	559
497	20241114	112200	50061799	1775	1775	1775	1775	410
498	20241114	112100	49334049	1782	1782	1782	1782	0
499	20241114	112000	49334049	1782	1782	1782	1782	0
500	20241114	111900	49334049	1782	1782	1782	1782	0
501	20241114	111800	49334049	1782	1782	1782	1782	0
502	20241114	111700	49334049	1782	1782	1782	1782	0
503	20241114	111600	49334049	1782	1782	1782	1782	0
504	20241114	111500	49334049	1782	1773	1782	1773	119
505	20241114	111400	49122054	1773	1774	1774	1773	193
506	20241114	111300	48779864	1773	1773	1773	1773	0
507	20241114	111200	48779864	1773	1773	1773	1773	0
508	20241114	111100	48779864	1773	1773	1773	1773	50
509	20241114	111000	48691214	1773	1773	1773	1773	0
510	20241114	110900	48691214	1773	1771	1773	1771	800
511	20241114	110800	47273214	1773	1778	1778	1772	800
512	20241114	110700	45853214	1796	1796	1796	1796	5
513	20241114	110600	45844234	1778	1778	1778	1778	0
514	20241114	110500	45844234	1778	1778	1778	1778	200
515	20241114	110400	45488634	1797	1797	1797	1797	10
516	20241114	110300	45470664	1790	1799	1799	1790	207
517	20241114	110200	45100011	1799	1799	1799	1799	100
518	20241114	110100	44920111	1799	1799	1799	1799	4
519	20241114	110000	44912915	1799	1799	1799	1799	55
520	20241114	105900	44813970	1799	1792	1799	1792	1030
521	20241114	105800	42967125	1799	1799	1799	1799	20
522	20241114	105700	42931145	1800	1800	1800	1800	8
523	20241114	105600	42916745	1800	1790	1800	1790	22
524	20241114	105500	42877155	1790	1791	1791	1790	53
525	20241114	105400	42782271	1800	1790	1800	1790	1176
526	20241114	105300	40669651	1790	1790	1790	1790	910
527	20241114	105200	39040751	1790	1790	1790	1790	1
528	20241114	105100	39038961	1790	1790	1790	1790	0
529	20241114	105000	39038961	1790	1790	1790	1790	1
530	20241114	104900	39037171	1785	1785	1785	1785	0
531	20241114	104800	39037171	1785	1785	1785	1785	1001
532	20241114	104700	37250386	1785	1785	1785	1785	500
533	20241114	104600	36357886	1790	1785	1790	1785	623
534	20241114	104500	35245431	1780	1780	1780	1780	728
535	20241114	104400	33949591	1777	1777	1777	1777	1247
536	20241114	104300	31733672	1775	1775	1775	1775	735
537	20241114	104200	30429047	1775	1775	1775	1775	0
538	20241114	104100	30429047	1775	1775	1775	1775	11
539	20241114	104000	30409522	1775	1775	1775	1775	0
540	20241114	103900	30409522	1775	1775	1775	1775	411
541	20241114	103800	29679997	1766	1766	1766	1766	50
542	20241114	103700	29591697	1766	1767	1767	1766	427
543	20241114	103600	28837400	1775	1775	1775	1775	200
544	20241114	103500	28482400	1775	1775	1775	1775	120
545	20241114	103400	28269400	1775	1775	1775	1775	265
546	20241114	103300	27799025	1775	1775	1775	1775	121
547	20241114	103200	27584250	1775	1775	1775	1775	1
548	20241114	103100	27582475	1775	1775	1775	1775	110
549	20241114	103000	27387225	1778	1776	1780	1776	717
550	20241114	102900	26111572	1775	1775	1775	1775	0
551	20241114	102800	26111572	1775	1775	1775	1775	414
552	20241114	102700	25376722	1767	1767	1767	1767	311
553	20241114	102600	24827185	1767	1767	1767	1767	0
554	20241114	102500	24827185	1767	1767	1767	1767	0
555	20241114	102400	24827185	1767	1768	1768	1767	181
556	20241114	102300	24507193	1769	1770	1770	1769	30
557	20241114	102200	24454113	1777	1768	1777	1768	96
558	20241114	102100	24284241	1779	1779	1779	1779	15
559	20241114	102000	24257556	1768	1768	1768	1768	0
560	20241114	101900	24257556	1768	1768	1768	1768	5
561	20241114	101800	24248716	1767	1766	1767	1766	2
562	20241114	101700	24245183	1775	1775	1775	1775	0
563	20241114	101600	24245183	1775	1775	1775	1775	1073
564	20241114	101500	22340608	1775	1777	1777	1775	42
565	20241114	101400	22266045	1777	1777	1777	1777	0
566	20241114	101300	22266045	1777	1777	1777	1777	0
567	20241114	101200	22266045	1777	1777	1777	1777	8
568	20241114	101100	22251829	1777	1777	1777	1777	0
569	20241114	101000	22251829	1777	1775	1778	1775	995
570	20241114	100900	20485574	1774	1767	1774	1767	625
571	20241114	100800	19379363	1761	1760	1761	1760	390
572	20241114	100700	18692961	1760	1761	1761	1760	571
573	20241114	100600	17687999	1760	1761	1761	1760	3042
574	20241114	100500	12332574	1761	1762	1762	1761	664
575	20241114	100400	11162807	1762	1762	1762	1762	2515
576	20241114	100300	6731377	1761	1770	1770	1761	353
577	20241114	100200	6109735	1761	1772	1773	1760	917
578	20241114	100100	4492322	1771	1771	1771	1771	62
579	20241114	100000	4382520	1770	1770	1770	1770	2476