KissMeData/242040/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203500	311441983	1509	1509	1509	1509	24112
3	20241114	203400	311441983	1509	1509	1509	1509	0
4	20241114	203300	311441983	1509	1509	1509	1509	0
5	20241114	203200	311441983	1509	1509	1509	1509	0
6	20241114	203100	311441983	1509	1509	1509	1509	0
7	20241114	203000	311441983	1509	1509	1509	1509	0
8	20241114	202900	311441983	1509	1509	1509	1509	0
9	20241114	202800	311441983	1509	1509	1509	1509	0
10	20241114	202700	311441983	1509	1509	1509	1509	0
11	20241114	202600	311441983	1509	1509	1509	1509	0
12	20241114	202500	311441983	1509	1509	1509	1509	0
13	20241114	202400	311441983	1509	1509	1509	1509	0
14	20241114	202300	311441983	1509	1509	1509	1509	0
15	20241114	202200	311441983	1509	1509	1509	1509	0
16	20241114	202100	311441983	1509	1509	1509	1509	0
17	20241114	202000	311441983	1509	1509	1509	1509	0
18	20241114	201900	311441983	1509	1509	1509	1509	0
19	20241114	201800	311441983	1509	1509	1509	1509	0
20	20241114	201700	311441983	1509	1509	1509	1509	0
21	20241114	201600	311441983	1509	1509	1509	1509	0
22	20241114	201500	311441983	1509	1509	1509	1509	0
23	20241114	201400	311441983	1509	1509	1509	1509	0
24	20241114	201300	311441983	1509	1509	1509	1509	0
25	20241114	201200	311441983	1509	1509	1509	1509	0
26	20241114	201100	311441983	1509	1509	1509	1509	0
27	20241114	201000	311441983	1509	1509	1509	1509	0
28	20241114	200900	311441983	1509	1509	1509	1509	0
29	20241114	200800	311441983	1509	1509	1509	1509	0
30	20241114	200700	311441983	1509	1509	1509	1509	0
31	20241114	200600	311441983	1509	1509	1509	1509	0
32	20241114	200500	311441983	1509	1509	1509	1509	24112
33	20241114	200400	311441983	1509	1509	1509	1509	0
34	20241114	200300	311441983	1509	1509	1509	1509	0
35	20241114	200200	311441983	1509	1509	1509	1509	0
36	20241114	200100	311441983	1509	1509	1509	1509	0
37	20241114	200000	311441983	1509	1509	1509	1509	0
38	20241114	195900	311441983	1509	1509	1509	1509	0
39	20241114	195800	311441983	1509	1509	1509	1509	0
40	20241114	195700	311441983	1509	1509	1509	1509	0
41	20241114	195600	311441983	1509	1509	1509	1509	0
42	20241114	195500	311441983	1509	1509	1509	1509	0
43	20241114	195400	311441983	1509	1509	1509	1509	0
44	20241114	195300	311441983	1509	1509	1509	1509	0
45	20241114	195200	311441983	1509	1509	1509	1509	0
46	20241114	195100	311441983	1509	1509	1509	1509	0
47	20241114	195000	311441983	1509	1509	1509	1509	0
48	20241114	194900	311441983	1509	1509	1509	1509	0
49	20241114	194800	311441983	1509	1509	1509	1509	0
50	20241114	194700	311441983	1509	1509	1509	1509	0
51	20241114	194600	311441983	1509	1509	1509	1509	0
52	20241114	194500	311441983	1509	1509	1509	1509	0
53	20241114	194400	311441983	1509	1509	1509	1509	0
54	20241114	194300	311441983	1509	1509	1509	1509	0
55	20241114	194200	311441983	1509	1509	1509	1509	0
56	20241114	194100	311441983	1509	1509	1509	1509	0
57	20241114	194000	311441983	1509	1509	1509	1509	0
58	20241114	193900	311441983	1509	1509	1509	1509	0
59	20241114	193800	311441983	1509	1509	1509	1509	0
60	20241114	193700	311441983	1509	1509	1509	1509	0
61	20241114	193600	311441983	1509	1509	1509	1509	0
62	20241114	193500	311441983	1509	1509	1509	1509	24112
63	20241114	193400	311441983	1509	1509	1509	1509	0
64	20241114	193300	311441983	1509	1509	1509	1509	0
65	20241114	193200	311441983	1509	1509	1509	1509	0
66	20241114	193100	311441983	1509	1509	1509	1509	0
67	20241114	193000	311441983	1509	1509	1509	1509	0
68	20241114	192900	311441983	1509	1509	1509	1509	0
69	20241114	192800	311441983	1509	1509	1509	1509	0
70	20241114	192700	311441983	1509	1509	1509	1509	0
71	20241114	192600	311441983	1509	1509	1509	1509	0
72	20241114	192500	311441983	1509	1509	1509	1509	0
73	20241114	192400	311441983	1509	1509	1509	1509	0
74	20241114	192300	311441983	1509	1509	1509	1509	0
75	20241114	192200	311441983	1509	1509	1509	1509	0
76	20241114	192100	311441983	1509	1509	1509	1509	0
77	20241114	192000	311441983	1509	1509	1509	1509	0
78	20241114	191900	311441983	1509	1509	1509	1509	0
79	20241114	191800	311441983	1509	1509	1509	1509	0
80	20241114	191700	311441983	1509	1509	1509	1509	0
81	20241114	191600	311441983	1509	1509	1509	1509	0
82	20241114	191500	311441983	1509	1509	1509	1509	0
83	20241114	191400	311441983	1509	1509	1509	1509	0
84	20241114	191300	311441983	1509	1509	1509	1509	0
85	20241114	191200	311441983	1509	1509	1509	1509	0
86	20241114	191100	311441983	1509	1509	1509	1509	0
87	20241114	191000	311441983	1509	1509	1509	1509	0
88	20241114	190900	311441983	1509	1509	1509	1509	0
89	20241114	190800	311441983	1509	1509	1509	1509	0
90	20241114	190700	311441983	1509	1509	1509	1509	0
91	20241114	190600	311441983	1509	1509	1509	1509	0
92	20241114	190500	311441983	1509	1509	1509	1509	24112
93	20241114	190400	311441983	1509	1509	1509	1509	0
94	20241114	190300	311441983	1509	1509	1509	1509	0
95	20241114	190200	311441983	1509	1509	1509	1509	0
96	20241114	190100	311441983	1509	1509	1509	1509	0
97	20241114	190000	311441983	1509	1509	1509	1509	0
98	20241114	185900	311441983	1509	1509	1509	1509	0
99	20241114	185800	311441983	1509	1509	1509	1509	0
100	20241114	185700	311441983	1509	1509	1509	1509	0
101	20241114	185600	311441983	1509	1509	1509	1509	0
102	20241114	185500	311441983	1509	1509	1509	1509	0
103	20241114	185400	311441983	1509	1509	1509	1509	0
104	20241114	185300	311441983	1509	1509	1509	1509	0
105	20241114	185200	311441983	1509	1509	1509	1509	0
106	20241114	185100	311441983	1509	1509	1509	1509	0
107	20241114	185000	311441983	1509	1509	1509	1509	0
108	20241114	184900	311441983	1509	1509	1509	1509	0
109	20241114	184800	311441983	1509	1509	1509	1509	0
110	20241114	184700	311441983	1509	1509	1509	1509	0
111	20241114	184600	311441983	1509	1509	1509	1509	0
112	20241114	184500	311441983	1509	1509	1509	1509	0
113	20241114	184400	311441983	1509	1509	1509	1509	0
114	20241114	184300	311441983	1509	1509	1509	1509	0
115	20241114	184200	311441983	1509	1509	1509	1509	0
116	20241114	184100	311441983	1509	1509	1509	1509	0
117	20241114	184000	311441983	1509	1509	1509	1509	0
118	20241114	183900	311441983	1509	1509	1509	1509	0
119	20241114	183800	311441983	1509	1509	1509	1509	0
120	20241114	183700	311441983	1509	1509	1509	1509	0
121	20241114	183600	311441983	1509	1509	1509	1509	0
122	20241114	183500	311441983	1509	1509	1509	1509	24112
123	20241114	183400	311441983	1509	1509	1509	1509	0
124	20241114	183300	311441983	1509	1509	1509	1509	0
125	20241114	183200	311441983	1509	1509	1509	1509	0
126	20241114	183100	311441983	1509	1509	1509	1509	0
127	20241114	183000	311441983	1509	1509	1509	1509	0
128	20241114	182900	311441983	1509	1509	1509	1509	0
129	20241114	182800	311441983	1509	1509	1509	1509	0
130	20241114	182700	311441983	1509	1509	1509	1509	0
131	20241114	182600	311441983	1509	1509	1509	1509	0
132	20241114	182500	311441983	1509	1509	1509	1509	0
133	20241114	182400	311441983	1509	1509	1509	1509	0
134	20241114	182300	311441983	1509	1509	1509	1509	0
135	20241114	182200	311441983	1509	1509	1509	1509	0
136	20241114	182100	311441983	1509	1509	1509	1509	0
137	20241114	182000	311441983	1509	1509	1509	1509	0
138	20241114	181900	311441983	1509	1509	1509	1509	0
139	20241114	181800	311441983	1509	1509	1509	1509	0
140	20241114	181700	311441983	1509	1509	1509	1509	0
141	20241114	181600	311441983	1509	1509	1509	1509	0
142	20241114	181500	311441983	1509	1509	1509	1509	0
143	20241114	181400	311441983	1509	1509	1509	1509	0
144	20241114	181300	311441983	1509	1509	1509	1509	0
145	20241114	181200	311441983	1509	1509	1509	1509	0
146	20241114	181100	311441983	1509	1509	1509	1509	0
147	20241114	181000	311441983	1509	1509	1509	1509	0
148	20241114	180900	311441983	1509	1509	1509	1509	0
149	20241114	180800	311441983	1509	1509	1509	1509	0
150	20241114	180700	311441983	1509	1509	1509	1509	0
151	20241114	180600	311441983	1509	1509	1509	1509	0
152	20241114	180500	311441983	1509	1509	1509	1509	24112
153	20241114	180400	311441983	1509	1509	1509	1509	0
154	20241114	180300	311441983	1509	1509	1509	1509	0
155	20241114	180200	311441983	1509	1509	1509	1509	0
156	20241114	180100	311441983	1509	1509	1509	1509	0
157	20241114	180000	311441983	1509	1509	1509	1509	0
158	20241114	175900	311441983	1509	1509	1509	1509	0
159	20241114	175800	311441983	1509	1509	1509	1509	0
160	20241114	175700	311441983	1509	1509	1509	1509	0
161	20241114	175600	311441983	1509	1509	1509	1509	0
162	20241114	175500	311441983	1509	1509	1509	1509	0
163	20241114	175400	311441983	1509	1509	1509	1509	0
164	20241114	175300	311441983	1509	1509	1509	1509	0
165	20241114	175200	311441983	1509	1509	1509	1509	0
166	20241114	175100	311441983	1509	1509	1509	1509	0
167	20241114	175000	311441983	1509	1509	1509	1509	0
168	20241114	174900	311441983	1509	1509	1509	1509	0
169	20241114	174800	311441983	1509	1509	1509	1509	0
170	20241114	174700	311441983	1509	1509	1509	1509	0
171	20241114	174600	311441983	1509	1509	1509	1509	0
172	20241114	174500	311441983	1509	1509	1509	1509	0
173	20241114	174400	311441983	1509	1509	1509	1509	0
174	20241114	174300	311441983	1509	1509	1509	1509	0
175	20241114	174200	311441983	1509	1509	1509	1509	0
176	20241114	174100	311441983	1509	1509	1509	1509	0
177	20241114	174000	311441983	1509	1509	1509	1509	0
178	20241114	173900	311441983	1509	1509	1509	1509	0
179	20241114	173800	311441983	1509	1509	1509	1509	0
180	20241114	173700	311441983	1509	1509	1509	1509	0
181	20241114	173600	311441983	1509	1509	1509	1509	0
182	20241114	173500	311441983	1509	1509	1509	1509	24112
183	20241114	173400	311441983	1509	1509	1509	1509	0
184	20241114	173300	311441983	1509	1509	1509	1509	0
185	20241114	173200	311441983	1509	1509	1509	1509	0
186	20241114	173100	311441983	1509	1509	1509	1509	0
187	20241114	173000	311441983	1509	1509	1509	1509	0
188	20241114	172900	311441983	1509	1509	1509	1509	0
189	20241114	172800	311441983	1509	1509	1509	1509	0
190	20241114	172700	311441983	1509	1509	1509	1509	0
191	20241114	172600	311441983	1509	1509	1509	1509	0
192	20241114	172500	311441983	1509	1509	1509	1509	0
193	20241114	172400	311441983	1509	1509	1509	1509	0
194	20241114	172300	311441983	1509	1509	1509	1509	0
195	20241114	172200	311441983	1509	1509	1509	1509	0
196	20241114	172100	311441983	1509	1509	1509	1509	0
197	20241114	172000	311441983	1509	1509	1509	1509	0
198	20241114	171900	311441983	1509	1509	1509	1509	0
199	20241114	171800	311441983	1509	1509	1509	1509	0
200	20241114	171700	311441983	1509	1509	1509	1509	0
201	20241114	171600	311441983	1509	1509	1509	1509	0
202	20241114	171500	311441983	1509	1509	1509	1509	0
203	20241114	171400	311441983	1509	1509	1509	1509	0
204	20241114	171300	311441983	1509	1509	1509	1509	0
205	20241114	171200	311441983	1509	1509	1509	1509	0
206	20241114	171100	311441983	1509	1509	1509	1509	0
207	20241114	171000	311441983	1509	1509	1509	1509	0
208	20241114	170900	311441983	1509	1509	1509	1509	0
209	20241114	170800	311441983	1509	1509	1509	1509	0
210	20241114	170700	311441983	1509	1509	1509	1509	0
211	20241114	170600	311441983	1509	1509	1509	1509	0
212	20241114	170500	311441983	1509	1509	1509	1509	24112
213	20241114	170400	311441983	1509	1509	1509	1509	0
214	20241114	170300	311441983	1509	1509	1509	1509	0
215	20241114	170200	311441983	1509	1509	1509	1509	0
216	20241114	170100	311441983	1509	1509	1509	1509	0
217	20241114	170000	311441983	1509	1509	1509	1509	0
218	20241114	165900	311441983	1509	1509	1509	1509	0
219	20241114	165800	311441983	1509	1509	1509	1509	0
220	20241114	165700	311441983	1509	1509	1509	1509	0
221	20241114	165600	311441983	1509	1509	1509	1509	0
222	20241114	165500	311441983	1509	1509	1509	1509	0
223	20241114	165400	311441983	1509	1509	1509	1509	0
224	20241114	165300	311441983	1509	1509	1509	1509	0
225	20241114	165200	311441983	1509	1509	1509	1509	0
226	20241114	165100	311441983	1509	1509	1509	1509	0
227	20241114	165000	311441983	1509	1509	1509	1509	0
228	20241114	164900	311441983	1509	1509	1509	1509	0
229	20241114	164800	311441983	1509	1509	1509	1509	0
230	20241114	164700	311441983	1509	1509	1509	1509	0
231	20241114	164600	311441983	1509	1509	1509	1509	0
232	20241114	164500	311441983	1509	1509	1509	1509	0
233	20241114	164400	311441983	1509	1509	1509	1509	0
234	20241114	164300	311441983	1509	1509	1509	1509	0
235	20241114	164200	311441983	1509	1509	1509	1509	0
236	20241114	164100	311441983	1509	1509	1509	1509	0
237	20241114	164000	311441983	1509	1509	1509	1509	0
238	20241114	163900	311441983	1509	1509	1509	1509	0
239	20241114	163800	311441983	1509	1509	1509	1509	0
240	20241114	163700	311441983	1509	1509	1509	1509	0
241	20241114	163600	311441983	1509	1509	1509	1509	0
242	20241114	163500	311441983	1509	1509	1509	1509	24112
243	20241114	163400	311441983	1509	1509	1509	1509	0
244	20241114	163300	311441983	1509	1509	1509	1509	0
245	20241114	163200	311441983	1509	1509	1509	1509	0
246	20241114	163100	311441983	1509	1509	1509	1509	0
247	20241114	163000	311441983	1509	1509	1509	1509	24112
248	20241114	162900	275056975	1510	1510	1510	1510	0
249	20241114	162800	275056975	1510	1510	1510	1510	0
250	20241114	162700	275056975	1510	1510	1510	1510	0
251	20241114	162600	275056975	1510	1510	1510	1510	0
252	20241114	162500	275056975	1510	1510	1510	1510	0
253	20241114	162400	275056975	1510	1510	1510	1510	0
254	20241114	162300	275056975	1510	1510	1510	1510	0
255	20241114	162200	275056975	1510	1510	1510	1510	0
256	20241114	162100	275056975	1510	1510	1510	1510	0
257	20241114	162000	275056975	1510	1510	1510	1510	0
258	20241114	161900	275056975	1510	1510	1510	1510	0
259	20241114	161800	275056975	1510	1500	1510	1500	481
260	20241114	161700	274331715	1510	1495	1510	1495	8000
261	20241114	161600	262306508	1499	1464	1499	1461	4151
262	20241114	161500	256146279	1481	1481	1481	1481	0
263	20241114	161400	256146279	1481	1481	1481	1481	0
264	20241114	161300	256146279	1481	1481	1481	1481	0
265	20241114	161200	256146279	1481	1481	1481	1481	0
266	20241114	161100	256146279	1481	1455	1481	1455	5000
267	20241114	161000	248820751	1451	1451	1451	1450	286
268	20241114	160900	248405964	1450	1451	1451	1450	404
269	20241114	160800	247820161	1450	1450	1450	1450	68
270	20241114	160700	247721561	1450	1451	1451	1450	14
271	20241114	160600	247701260	1450	1456	1456	1450	2901
272	20241114	160500	243482117	1455	1455	1455	1455	2
273	20241114	160400	243479207	1455	1456	1456	1455	987
274	20241114	160300	242042931	1455	1461	1461	1455	16905
275	20241114	160200	217373083	1460	1463	1463	1460	7927
276	20241114	160100	205793749	1463	1463	1463	1463	0
277	20241114	160000	205793749	1463	1463	1463	1463	0
278	20241114	155900	205793749	1463	1464	1464	1463	550
279	20241114	155800	204989092	1465	1465	1465	1465	4676
280	20241114	155700	198138752	1465	1465	1465	1465	14
281	20241114	155600	198118242	1466	1466	1466	1466	70
282	20241114	155500	198015622	1465	1465	1465	1465	0
283	20241114	155400	198015622	1465	1465	1465	1465	0
284	20241114	155300	198015622	1465	1466	1466	1465	160
285	20241114	155200	197781213	1467	1468	1468	1467	1204
286	20241114	155100	196014745	1467	1467	1467	1467	17
287	20241114	155000	195989806	1467	1467	1467	1467	0
288	20241114	154900	195989806	1467	1468	1468	1467	102
289	20241114	154800	195840120	1467	1467	1467	1467	961
290	20241114	154700	194430333	1468	1468	1468	1468	200
291	20241114	154600	194136733	1468	1468	1468	1468	93
292	20241114	154500	194000209	1468	1468	1468	1468	255
293	20241114	154400	193625869	1468	1468	1468	1468	0
294	20241114	154300	193625869	1468	1468	1468	1468	0
295	20241114	154200	193625869	1468	1469	1469	1468	65
296	20241114	154100	193530385	1469	1469	1469	1469	0
297	20241114	154000	193530385	1469	1469	1469	1469	1
298	20241114	153900	193528916	1469	1469	1469	1469	0
299	20241114	153800	193528916	1469	1469	1469	1469	100
300	20241114	153700	193382016	1469	1469	1469	1469	0
301	20241114	153600	193382016	1469	1469	1469	1469	0
302	20241114	153500	193382016	1469	1469	1469	1469	0
303	20241114	153400	193382016	1469	1469	1469	1469	0
304	20241114	153300	193382016	1469	1469	1469	1469	5
305	20241114	153200	193374671	1469	1469	1469	1469	1
306	20241114	153100	193373202	1470	1469	1470	1469	557
307	20241114	153000	192554738	1469	1469	1469	1469	3
308	20241114	152900	192550331	1467	1469	1469	1467	64
309	20241114	152800	192456339	1469	1469	1469	1469	400
310	20241114	152700	191868739	1467	1467	1467	1467	278
311	20241114	152600	191460913	1465	1466	1466	1465	1500
312	20241114	152500	189263324	1467	1467	1467	1467	7
313	20241114	152400	189253055	1466	1466	1466	1466	772
314	20241114	152300	188121303	1467	1467	1467	1467	215
315	20241114	152200	187805898	1468	1468	1468	1468	101
316	20241114	152100	187657630	1468	1469	1469	1468	2
317	20241114	152000	187654693	1467	1467	1467	1467	10
318	20241114	151900	187640023	1467	1467	1467	1467	20
319	20241114	151800	187610683	1468	1468	1468	1468	247
320	20241114	151700	187248087	1467	1468	1468	1467	550
321	20241114	151600	186441229	1467	1468	1468	1467	1100
322	20241114	151500	184827027	1467	1467	1467	1467	0
323	20241114	151400	184827027	1467	1467	1467	1467	2
324	20241114	151300	184824093	1467	1471	1471	1467	344
325	20241114	151200	184319253	1467	1467	1467	1467	306
326	20241114	151100	183870351	1469	1467	1469	1467	1600
327	20241114	151000	181522756	1465	1466	1466	1465	2002
328	20241114	150900	178588788	1467	1467	1467	1467	2392
329	20241114	150800	175079724	1467	1468	1468	1467	403
330	20241114	150700	174488522	1468	1470	1470	1468	10
331	20241114	150600	174473838	1470	1472	1472	1470	6120
332	20241114	150500	165468172	1473	1473	1473	1473	1
333	20241114	150400	165466699	1472	1474	1474	1472	4900
334	20241114	150300	158248167	1475	1474	1475	1474	656
335	20241114	150200	157281222	1474	1474	1474	1474	0
336	20241114	150100	157281222	1474	1474	1474	1474	0
337	20241114	150000	157281222	1474	1474	1474	1474	10
338	20241114	145900	157266482	1475	1475	1475	1475	605
339	20241114	145800	156374107	1475	1475	1475	1475	30
340	20241114	145700	156329857	1475	1475	1475	1475	43
341	20241114	145600	156266432	1475	1476	1480	1475	1176
342	20241114	145500	154531621	1481	1477	1481	1477	135
343	20241114	145400	154332038	1476	1476	1476	1476	0
344	20241114	145300	154332038	1476	1476	1476	1476	100
345	20241114	145200	154184438	1477	1477	1477	1477	0
346	20241114	145100	154184438	1477	1477	1477	1477	23
347	20241114	145000	154150467	1477	1477	1477	1477	140
348	20241114	144900	153943687	1477	1477	1477	1477	206
349	20241114	144800	153639425	1477	1477	1477	1477	100
350	20241114	144700	153491725	1477	1477	1477	1477	395
351	20241114	144600	152908310	1476	1476	1476	1476	100
352	20241114	144500	152760710	1475	1475	1475	1475	0
353	20241114	144400	152760710	1475	1475	1475	1475	0
354	20241114	144300	152760710	1475	1475	1475	1475	0
355	20241114	144200	152760710	1475	1475	1475	1475	0
356	20241114	144100	152760710	1475	1475	1475	1475	0
357	20241114	144000	152760710	1475	1478	1478	1475	1983
358	20241114	143900	149832174	1477	1477	1477	1477	174
359	20241114	143800	149575176	1479	1479	1479	1479	0
360	20241114	143700	149575176	1479	1477	1479	1477	727
361	20241114	143600	148499997	1477	1477	1477	1477	15
362	20241114	143500	148477842	1479	1479	1479	1479	0
363	20241114	143400	148477842	1479	1478	1479	1478	47
364	20241114	143300	148408373	1478	1478	1478	1478	156
365	20241114	143200	148177805	1478	1478	1478	1478	727
366	20241114	143100	147103299	1479	1478	1479	1478	515
367	20241114	143000	146341624	1478	1478	1478	1478	0
368	20241114	142900	146341624	1478	1479	1479	1478	1406
369	20241114	142800	144262515	1479	1479	1479	1479	100
370	20241114	142700	144114615	1480	1479	1480	1479	22
371	20241114	142600	144082076	1479	1479	1479	1479	0
372	20241114	142500	144082076	1479	1479	1479	1479	123
373	20241114	142400	143900159	1479	1480	1480	1479	2795
374	20241114	142300	139763904	1481	1481	1481	1481	581
375	20241114	142200	138903443	1481	1481	1481	1481	0
376	20241114	142100	138903443	1481	1481	1481	1481	0
377	20241114	142000	138903443	1481	1481	1481	1481	10
378	20241114	141900	138888633	1481	1480	1481	1480	10
379	20241114	141800	138873828	1481	1480	1481	1480	3
380	20241114	141700	138869387	1480	1480	1480	1480	100
381	20241114	141600	138721387	1481	1480	1481	1480	52
382	20241114	141500	138644426	1480	1480	1480	1480	971
383	20241114	141400	137207346	1480	1480	1480	1480	0
384	20241114	141300	137207346	1480	1481	1481	1480	741
385	20241114	141200	136110661	1480	1481	1481	1480	549
386	20241114	141100	135298140	1483	1483	1483	1483	1
387	20241114	141000	135296657	1480	1481	1481	1480	15
388	20241114	140900	135274443	1484	1484	1484	1484	1000
389	20241114	140800	133790443	1484	1484	1484	1484	1
390	20241114	140700	133788959	1480	1482	1482	1480	549
391	20241114	140600	132976062	1484	1483	1484	1483	9
392	20241114	140500	132962714	1485	1484	1485	1484	6
393	20241114	140400	132953809	1481	1481	1481	1481	20
394	20241114	140300	132924189	1480	1480	1480	1480	289
395	20241114	140200	132496469	1479	1479	1479	1479	36
396	20241114	140100	132443225	1479	1479	1479	1479	51
397	20241114	140000	132367796	1479	1479	1479	1479	1
398	20241114	135900	132366317	1479	1480	1480	1479	331
399	20241114	135800	131876748	1479	1480	1480	1479	5088
400	20241114	135700	124346621	1480	1480	1480	1480	0
401	20241114	135600	124346621	1480	1482	1482	1479	8047
402	20241114	135500	112433243	1482	1482	1482	1482	20
403	20241114	135400	112403603	1484	1484	1484	1484	0
404	20241114	135300	112403603	1484	1481	1484	1481	2
405	20241114	135200	112400638	1481	1481	1481	1481	10
406	20241114	135100	112385828	1480	1480	1480	1480	0
407	20241114	135000	112385828	1480	1485	1485	1480	402
408	20241114	134900	111790835	1487	1482	1487	1482	9
409	20241114	134800	111777487	1481	1482	1482	1481	915
410	20241114	134700	110422358	1480	1480	1480	1480	0
411	20241114	134600	110422358	1480	1486	1486	1480	4175
412	20241114	134500	104235719	1491	1491	1491	1491	1
413	20241114	134400	104234228	1486	1488	1488	1486	52
414	20241114	134300	104156953	1491	1491	1491	1491	0
415	20241114	134200	104156953	1491	1491	1491	1491	1
416	20241114	134100	104155462	1491	1484	1491	1484	105
417	20241114	134000	103999635	1484	1484	1484	1484	370
418	20241114	133900	103450555	1484	1484	1484	1484	0
419	20241114	133800	103450555	1484	1484	1484	1484	0
420	20241114	133700	103450555	1484	1484	1484	1484	0
421	20241114	133600	103450555	1484	1484	1484	1484	0
422	20241114	133500	103450555	1484	1484	1484	1484	0
423	20241114	133400	103450555	1484	1484	1484	1484	0
424	20241114	133300	103450555	1484	1484	1484	1484	0
425	20241114	133200	103450555	1484	1484	1484	1484	0
426	20241114	133100	103450555	1484	1484	1484	1484	0
427	20241114	133000	103450555	1484	1484	1484	1484	77
428	20241114	132900	103336287	1484	1484	1484	1484	41
429	20241114	132800	103275443	1484	1484	1484	1484	41
430	20241114	132700	103214599	1484	1484	1484	1484	69
431	20241114	132600	103112203	1484	1484	1484	1484	41
432	20241114	132500	103051359	1484	1484	1484	1484	61
433	20241114	132400	102960835	1484	1484	1484	1484	39
434	20241114	132300	102902959	1484	1484	1484	1484	45
435	20241114	132200	102836179	1484	1484	1484	1484	39
436	20241114	132100	102778303	1484	1484	1484	1484	41
437	20241114	132000	102717459	1484	1484	1484	1484	41
438	20241114	131900	102656615	1484	1484	1484	1484	39
439	20241114	131800	102598739	1484	1484	1491	1484	62
440	20241114	131700	102506710	1484	1484	1485	1484	66
441	20241114	131600	102408764	1484	1484	1485	1484	47
442	20241114	131500	102339011	1484	1485	1485	1484	62
443	20241114	131400	102246948	1485	1484	1491	1484	51
444	20241114	131300	102171251	1484	1484	1490	1484	51
445	20241114	131200	102095507	1484	1484	1490	1484	155
446	20241114	131100	101865442	1484	1484	1489	1484	61
447	20241114	131000	101774906	1484	1484	1485	1484	45
448	20241114	130900	101708121	1484	1484	1484	1484	38
449	20241114	130800	101651729	1484	1484	1484	1484	42
450	20241114	130700	101589401	1484	1484	1484	1484	41
451	20241114	130600	101528557	1484	1484	1484	1484	1241
452	20241114	130500	99686913	1484	1484	1484	1484	47
453	20241114	130400	99617165	1484	1484	1490	1484	43
454	20241114	130300	99553347	1484	1484	1485	1484	43
455	20241114	130200	99489530	1484	1485	1485	1484	42
456	20241114	130100	99427194	1485	1485	1485	1484	485
457	20241114	130000	98706972	1485	1485	1485	1485	41
458	20241114	125900	98646087	1485	1485	1485	1485	41
459	20241114	125800	98585202	1485	1485	1490	1485	40
460	20241114	125700	98525797	1485	1485	1490	1485	44
461	20241114	125600	98460442	1485	1485	1490	1485	50
462	20241114	125500	98386152	1485	1485	1485	1485	40
463	20241114	125400	98326752	1485	1485	1485	1485	41
464	20241114	125300	98265867	1485	1486	1486	1485	39
465	20241114	125200	98207932	1486	1486	1486	1486	41
466	20241114	125100	98147006	1486	1486	1486	1486	59
467	20241114	125000	98059332	1487	1486	1494	1486	41
468	20241114	124900	97998375	1486	1486	1486	1486	242
469	20241114	124800	97638763	1486	1486	1487	1486	45
470	20241114	124700	97571888	1486	1486	1486	1486	39
471	20241114	124600	97513934	1487	1487	1494	1486	42
472	20241114	124500	97451495	1494	1489	1494	1486	84
473	20241114	124400	97326493	1489	1486	1489	1486	82
474	20241114	124300	97204485	1486	1487	1487	1486	62
475	20241114	124200	97112350	1487	1487	1487	1487	44
476	20241114	124100	97046922	1487	1487	1487	1487	42
477	20241114	124000	96984468	1487	1490	1490	1487	288
478	20241114	123900	96555442	1490	1490	1490	1490	71
479	20241114	123800	96449652	1490	1490	1491	1490	66
480	20241114	123700	96351292	1490	1490	1491	1490	58
481	20241114	123600	96264853	1490	1490	1493	1490	51
482	20241114	123500	96188848	1490	1490	1493	1490	95
483	20241114	123400	96047289	1490	1490	1490	1490	89
484	20241114	123300	95914679	1490	1490	1493	1490	52
485	20241114	123200	95837196	1490	1490	1490	1490	452
486	20241114	123100	95163716	1490	1490	1493	1490	42
487	20241114	123000	95101130	1490	1491	1493	1490	87
488	20241114	122900	94971416	1494	1494	1494	1494	0
489	20241114	122800	94971416	1494	1494	1494	1494	0
490	20241114	122700	94971416	1494	1493	1494	1493	29
491	20241114	122600	94928117	1493	1493	1493	1493	10
492	20241114	122500	94913187	1493	1493	1493	1493	1
493	20241114	122400	94911694	1490	1490	1490	1490	0
494	20241114	122300	94911694	1490	1486	1490	1486	105
495	20241114	122200	94755644	1486	1486	1486	1486	0
496	20241114	122100	94755644	1486	1486	1486	1486	0
497	20241114	122000	94755644	1486	1490	1490	1486	10
498	20241114	121900	94740769	1494	1494	1494	1494	0
499	20241114	121800	94740769	1494	1494	1494	1494	0
500	20241114	121700	94740769	1494	1494	1494	1494	0
501	20241114	121600	94740769	1494	1494	1494	1494	1
502	20241114	121500	94739275	1494	1494	1494	1494	0
503	20241114	121400	94739275	1494	1494	1494	1494	8
504	20241114	121300	94727323	1494	1494	1494	1494	1
505	20241114	121200	94725829	1495	1495	1495	1495	0
506	20241114	121100	94725829	1495	1495	1495	1495	0
507	20241114	121000	94725829	1495	1495	1495	1495	0
508	20241114	120900	94725829	1495	1495	1495	1495	0
509	20241114	120800	94725829	1495	1495	1495	1495	66
510	20241114	120700	94627159	1486	1486	1486	1486	0
511	20241114	120600	94627159	1486	1486	1486	1486	0
512	20241114	120500	94627159	1486	1496	1496	1486	401
513	20241114	120400	94031263	1486	1497	1497	1486	401
514	20241114	120300	93435290	1490	1489	1490	1489	3356
515	20241114	120200	88436434	1489	1489	1489	1489	0
516	20241114	120100	88436434	1489	1489	1489	1489	0
517	20241114	120000	88436434	1489	1489	1489	1489	30
518	20241114	115900	88391764	1489	1489	1489	1489	0
519	20241114	115800	88391764	1489	1489	1489	1489	0
520	20241114	115700	88391764	1489	1482	1489	1482	2
521	20241114	115600	88388793	1489	1483	1489	1483	4
522	20241114	115500	88382855	1483	1485	1485	1483	2773
523	20241114	115400	84270137	1484	1484	1484	1484	0
524	20241114	115300	84270137	1484	1484	1484	1484	0
525	20241114	115200	84270137	1484	1484	1484	1484	0
526	20241114	115100	84270137	1484	1484	1484	1484	0
527	20241114	115000	84270137	1484	1484	1484	1484	0
528	20241114	114900	84270137	1484	1488	1488	1484	4031
529	20241114	114800	78272487	1488	1490	1490	1488	6764
530	20241114	114700	68207148	1490	1490	1490	1490	14
531	20241114	114600	68186288	1490	1490	1490	1490	81
532	20241114	114500	68065598	1489	1490	1490	1489	1527
533	20241114	114400	65791694	1490	1490	1490	1490	1
534	20241114	114300	65790204	1490	1490	1490	1490	194
535	20241114	114200	65501144	1489	1489	1489	1489	60
536	20241114	114100	65411804	1490	1490	1490	1490	0
537	20241114	114000	65411804	1490	1490	1490	1489	213
538	20241114	113900	65094634	1489	1489	1489	1489	200
539	20241114	113800	64796834	1490	1490	1490	1490	3
540	20241114	113700	64792364	1490	1491	1491	1490	817
541	20241114	113600	63575030	1491	1491	1491	1491	200
542	20241114	113500	63276830	1493	1489	1493	1489	5
543	20241114	113400	63269381	1493	1493	1493	1493	0
544	20241114	113300	63269381	1493	1493	1493	1493	0
545	20241114	113200	63269381	1493	1488	1493	1488	149
546	20241114	113100	63047029	1488	1488	1488	1488	2
547	20241114	113000	63044053	1487	1487	1487	1487	41
548	20241114	112900	62983086	1487	1487	1487	1487	0
549	20241114	112800	62983086	1487	1487	1487	1487	0
550	20241114	112700	62983086	1487	1487	1487	1487	152
551	20241114	112600	62757062	1492	1487	1492	1487	203
552	20241114	112500	62454191	1487	1488	1488	1487	249
553	20241114	112400	62083748	1488	1488	1488	1488	603
554	20241114	112300	61186484	1487	1487	1487	1487	0
555	20241114	112200	61186484	1487	1487	1487	1487	0
556	20241114	112100	61186484	1487	1487	1487	1487	100
557	20241114	112000	61037784	1487	1487	1487	1487	0
558	20241114	111900	61037784	1487	1487	1487	1487	5
559	20241114	111800	61030349	1492	1492	1492	1492	12
560	20241114	111700	61012445	1493	1493	1493	1493	2
561	20241114	111600	61009459	1492	1492	1492	1492	21
562	20241114	111500	60978127	1492	1492	1492	1492	7
563	20241114	111400	60967683	1494	1494	1494	1494	0
564	20241114	111300	60967683	1494	1494	1494	1494	0
565	20241114	111200	60967683	1494	1494	1494	1494	2
566	20241114	111100	60964695	1495	1487	1495	1484	1141
567	20241114	111000	59270234	1490	1490	1490	1490	401
568	20241114	110900	58672744	1490	1496	1496	1490	356
569	20241114	110800	58142119	1497	1497	1497	1497	0
570	20241114	110700	58142119	1497	1497	1497	1497	50
571	20241114	110600	58067269	1493	1491	1493	1491	842
572	20241114	110500	56810165	1491	1491	1491	1491	0
573	20241114	110400	56810165	1491	1491	1491	1491	0
574	20241114	110300	56810165	1491	1491	1491	1491	0
575	20241114	110200	56810165	1491	1504	1504	1481	6719
576	20241114	110100	46811586	1495	1496	1496	1495	164
577	20241114	110000	46566304	1496	1498	1498	1496	283
578	20241114	105900	46142699	1497	1497	1497	1497	1
579	20241114	105800	46141202	1497	1497	1497	1497	2
580	20241114	105700	46138208	1505	1505	1505	1505	0
581	20241114	105600	46138208	1505	1505	1505	1505	0
582	20241114	105500	46138208	1505	1505	1505	1505	500
583	20241114	105400	45385708	1496	1496	1496	1496	0
584	20241114	105300	45385708	1496	1502	1502	1495	4279
585	20241114	105200	38979483	1505	1505	1505	1505	2648
586	20241114	105100	34994243	1505	1505	1505	1505	107
587	20241114	105000	34833208	1502	1502	1502	1502	22
588	20241114	104900	34800164	1510	1510	1510	1510	1
589	20241114	104800	34798654	1510	1510	1510	1510	0
590	20241114	104700	34798654	1510	1510	1510	1510	0
591	20241114	104600	34798654	1510	1510	1510	1510	458
592	20241114	104500	34107074	1505	1505	1505	1505	425
593	20241114	104400	33467449	1510	1510	1510	1510	54
594	20241114	104300	33385909	1509	1509	1509	1509	18
595	20241114	104200	33358747	1506	1506	1506	1506	0
596	20241114	104100	33358747	1506	1506	1506	1506	304
597	20241114	104000	32900923	1506	1506	1506	1506	1
598	20241114	103900	32899417	1507	1507	1507	1507	97
599	20241114	103800	32753238	1507	1507	1507	1507	0
600	20241114	103700	32753238	1507	1507	1507	1507	94
601	20241114	103600	32611580	1507	1508	1508	1507	647
602	20241114	103500	31636024	1507	1507	1507	1507	0
603	20241114	103400	31636024	1507	1507	1507	1507	695
604	20241114	103300	30588659	1508	1514	1519	1508	2121
605	20241114	103200	27369710	1514	1514	1514	1514	0
606	20241114	103100	27369710	1514	1514	1514	1514	42
607	20241114	103000	27306122	1515	1515	1515	1515	7
608	20241114	102900	27295517	1508	1508	1508	1508	0
609	20241114	102800	27295517	1508	1508	1508	1508	0
610	20241114	102700	27295517	1508	1508	1508	1508	1108
611	20241114	102600	25624653	1508	1508	1508	1508	115
612	20241114	102500	25451233	1508	1508	1508	1508	0
613	20241114	102400	25451233	1508	1520	1520	1508	346
614	20241114	102300	24929387	1521	1519	1521	1518	1499
615	20241114	102200	22650019	1508	1508	1508	1508	6
616	20241114	102100	22640971	1508	1508	1508	1508	4
617	20241114	102000	22634939	1508	1521	1521	1508	105
618	20241114	101900	22476138	1521	1521	1521	1521	10
619	20241114	101800	22460928	1522	1522	1522	1522	0
620	20241114	101700	22460928	1522	1518	1522	1518	600
621	20241114	101600	21548970	1515	1515	1515	1515	100
622	20241114	101500	21397470	1515	1515	1515	1515	0
623	20241114	101400	21397470	1515	1519	1519	1515	3040
624	20241114	101300	16783870	1520	1515	1520	1515	11
625	20241114	101200	16767200	1515	1515	1515	1515	0
626	20241114	101100	16767200	1515	1509	1515	1508	2563
627	20241114	101000	12895198	1493	1509	1509	1493	891
628	20241114	100900	11558114	1508	1500	1508	1500	761
629	20241114	100800	10412658	1500	1494	1500	1493	1908
630	20241114	100700	7560515	1493	1496	1496	1487	2536
631	20241114	100600	3775465	1496	1500	1500	1496	280
632	20241114	100500	3356027	1505	1505	1505	1505	210
633	20241114	100400	3039977	1507	1507	1507	1507	0
634	20241114	100300	3039977	1507	1507	1507	1507	0
635	20241114	100200	3039977	1507	1508	1508	1507	50
636	20241114	100100	2964597	1500	1501	1501	1500	10
637	20241114	100000	2949592	1501	1508	1508	1501	1956