KissMeData/000140/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183000	181817430	9580	9580	9580	9580	396
3	20241122	182900	181817430	9580	9580	9580	9580	0
4	20241122	182800	181817430	9580	9580	9580	9580	0
5	20241122	182700	181817430	9580	9580	9580	9580	0
6	20241122	182600	181817430	9580	9580	9580	9580	0
7	20241122	182500	181817430	9580	9580	9580	9580	0
8	20241122	182400	181817430	9580	9580	9580	9580	0
9	20241122	182300	181817430	9580	9580	9580	9580	0
10	20241122	182200	181817430	9580	9580	9580	9580	0
11	20241122	182100	181817430	9580	9580	9580	9580	0
12	20241122	182000	181817430	9580	9580	9580	9580	0
13	20241122	181900	181817430	9580	9580	9580	9580	0
14	20241122	181800	181817430	9580	9580	9580	9580	0
15	20241122	181700	181817430	9580	9580	9580	9580	0
16	20241122	181600	181817430	9580	9580	9580	9580	0
17	20241122	181500	181817430	9580	9580	9580	9580	0
18	20241122	181400	181817430	9580	9580	9580	9580	0
19	20241122	181300	181817430	9580	9580	9580	9580	0
20	20241122	181200	181817430	9580	9580	9580	9580	0
21	20241122	181100	181817430	9580	9580	9580	9580	0
22	20241122	181000	181817430	9580	9580	9580	9580	0
23	20241122	180900	181817430	9580	9580	9580	9580	0
24	20241122	180800	181817430	9580	9580	9580	9580	0
25	20241122	180700	181817430	9580	9580	9580	9580	0
26	20241122	180600	181817430	9580	9580	9580	9580	0
27	20241122	180500	181817430	9580	9580	9580	9580	0
28	20241122	180400	181817430	9580	9580	9580	9580	0
29	20241122	180300	181817430	9580	9580	9580	9580	0
30	20241122	180200	181817430	9580	9580	9580	9580	0
31	20241122	180100	181817430	9580	9580	9580	9580	0
32	20241122	180000	181817430	9580	9580	9580	9580	396
33	20241122	175900	181817430	9580	9580	9580	9580	0
34	20241122	175800	181817430	9580	9580	9580	9580	0
35	20241122	175700	181817430	9580	9580	9580	9580	0
36	20241122	175600	181817430	9580	9580	9580	9580	0
37	20241122	175500	181817430	9580	9580	9580	9580	0
38	20241122	175400	181817430	9580	9580	9580	9580	0
39	20241122	175300	181817430	9580	9580	9580	9580	0
40	20241122	175200	181817430	9580	9580	9580	9580	0
41	20241122	175100	181817430	9580	9580	9580	9580	0
42	20241122	175000	181817430	9580	9580	9580	9580	0
43	20241122	174900	181817430	9580	9580	9580	9580	0
44	20241122	174800	181817430	9580	9580	9580	9580	0
45	20241122	174700	181817430	9580	9580	9580	9580	0
46	20241122	174600	181817430	9580	9580	9580	9580	0
47	20241122	174500	181817430	9580	9580	9580	9580	0
48	20241122	174400	181817430	9580	9580	9580	9580	0
49	20241122	174300	181817430	9580	9580	9580	9580	0
50	20241122	174200	181817430	9580	9580	9580	9580	0
51	20241122	174100	181817430	9580	9580	9580	9580	0
52	20241122	174000	181817430	9580	9580	9580	9580	0
53	20241122	173900	181817430	9580	9580	9580	9580	0
54	20241122	173800	181817430	9580	9580	9580	9580	0
55	20241122	173700	181817430	9580	9580	9580	9580	0
56	20241122	173600	181817430	9580	9580	9580	9580	0
57	20241122	173500	181817430	9580	9580	9580	9580	0
58	20241122	173400	181817430	9580	9580	9580	9580	0
59	20241122	173300	181817430	9580	9580	9580	9580	0
60	20241122	173200	181817430	9580	9580	9580	9580	0
61	20241122	173100	181817430	9580	9580	9580	9580	0
62	20241122	173000	181817430	9580	9580	9580	9580	396
63	20241122	172900	181817430	9580	9580	9580	9580	0
64	20241122	172800	181817430	9580	9580	9580	9580	0
65	20241122	172700	181817430	9580	9580	9580	9580	0
66	20241122	172600	181817430	9580	9580	9580	9580	0
67	20241122	172500	181817430	9580	9580	9580	9580	0
68	20241122	172400	181817430	9580	9580	9580	9580	0
69	20241122	172300	181817430	9580	9580	9580	9580	0
70	20241122	172200	181817430	9580	9580	9580	9580	0
71	20241122	172100	181817430	9580	9580	9580	9580	0
72	20241122	172000	181817430	9580	9580	9580	9580	0
73	20241122	171900	181817430	9580	9580	9580	9580	0
74	20241122	171800	181817430	9580	9580	9580	9580	0
75	20241122	171700	181817430	9580	9580	9580	9580	0
76	20241122	171600	181817430	9580	9580	9580	9580	0
77	20241122	171500	181817430	9580	9580	9580	9580	0
78	20241122	171400	181817430	9580	9580	9580	9580	0
79	20241122	171300	181817430	9580	9580	9580	9580	0
80	20241122	171200	181817430	9580	9580	9580	9580	0
81	20241122	171100	181817430	9580	9580	9580	9580	0
82	20241122	171000	181817430	9580	9580	9580	9580	0
83	20241122	170900	181817430	9580	9580	9580	9580	0
84	20241122	170800	181817430	9580	9580	9580	9580	0
85	20241122	170700	181817430	9580	9580	9580	9580	0
86	20241122	170600	181817430	9580	9580	9580	9580	0
87	20241122	170500	181817430	9580	9580	9580	9580	0
88	20241122	170400	181817430	9580	9580	9580	9580	0
89	20241122	170300	181817430	9580	9580	9580	9580	0
90	20241122	170200	181817430	9580	9580	9580	9580	0
91	20241122	170100	181817430	9580	9580	9580	9580	0
92	20241122	170000	181817430	9580	9580	9580	9580	396
93	20241122	165900	181817430	9580	9580	9580	9580	0
94	20241122	165800	181817430	9580	9580	9580	9580	0
95	20241122	165700	181817430	9580	9580	9580	9580	0
96	20241122	165600	181817430	9580	9580	9580	9580	0
97	20241122	165500	181817430	9580	9580	9580	9580	0
98	20241122	165400	181817430	9580	9580	9580	9580	0
99	20241122	165300	181817430	9580	9580	9580	9580	0
100	20241122	165200	181817430	9580	9580	9580	9580	0
101	20241122	165100	181817430	9580	9580	9580	9580	0
102	20241122	165000	181817430	9580	9580	9580	9580	0
103	20241122	164900	181817430	9580	9580	9580	9580	0
104	20241122	164800	181817430	9580	9580	9580	9580	0
105	20241122	164700	181817430	9580	9580	9580	9580	0
106	20241122	164600	181817430	9580	9580	9580	9580	0
107	20241122	164500	181817430	9580	9580	9580	9580	0
108	20241122	164400	181817430	9580	9580	9580	9580	0
109	20241122	164300	181817430	9580	9580	9580	9580	0
110	20241122	164200	181817430	9580	9580	9580	9580	0
111	20241122	164100	181817430	9580	9580	9580	9580	0
112	20241122	164000	181817430	9580	9580	9580	9580	0
113	20241122	163900	181817430	9580	9580	9580	9580	0
114	20241122	163800	181817430	9580	9580	9580	9580	0
115	20241122	163700	181817430	9580	9580	9580	9580	0
116	20241122	163600	181817430	9580	9580	9580	9580	0
117	20241122	163500	181817430	9580	9580	9580	9580	0
118	20241122	163400	181817430	9580	9580	9580	9580	0
119	20241122	163300	181817430	9580	9580	9580	9580	0
120	20241122	163200	181817430	9580	9580	9580	9580	0
121	20241122	163100	181817430	9580	9580	9580	9580	0
122	20241122	163000	181817430	9580	9580	9580	9580	396
123	20241122	162900	181817430	9580	9580	9580	9580	0
124	20241122	162800	181817430	9580	9580	9580	9580	0
125	20241122	162700	181817430	9580	9580	9580	9580	0
126	20241122	162600	181817430	9580	9580	9580	9580	0
127	20241122	162500	181817430	9580	9580	9580	9580	0
128	20241122	162400	181817430	9580	9580	9580	9580	0
129	20241122	162300	181817430	9580	9580	9580	9580	0
130	20241122	162200	181817430	9580	9580	9580	9580	0
131	20241122	162100	181817430	9580	9580	9580	9580	0
132	20241122	162000	181817430	9580	9580	9580	9580	0
133	20241122	161900	181817430	9580	9580	9580	9580	0
134	20241122	161800	181817430	9580	9580	9580	9580	0
135	20241122	161700	181817430	9580	9580	9580	9580	0
136	20241122	161600	181817430	9580	9580	9580	9580	0
137	20241122	161500	181817430	9580	9580	9580	9580	0
138	20241122	161400	181817430	9580	9580	9580	9580	0
139	20241122	161300	181817430	9580	9580	9580	9580	0
140	20241122	161200	181817430	9580	9580	9580	9580	0
141	20241122	161100	181817430	9580	9580	9580	9580	0
142	20241122	161000	181817430	9580	9580	9580	9580	0
143	20241122	160900	181817430	9580	9580	9580	9580	0
144	20241122	160800	181817430	9580	9580	9580	9580	0
145	20241122	160700	181817430	9580	9580	9580	9580	0
146	20241122	160600	181817430	9580	9580	9580	9580	0
147	20241122	160500	181817430	9580	9580	9580	9580	0
148	20241122	160400	181817430	9580	9580	9580	9580	0
149	20241122	160300	181817430	9580	9580	9580	9580	0
150	20241122	160200	181817430	9580	9580	9580	9580	0
151	20241122	160100	181817430	9580	9580	9580	9580	0
152	20241122	160000	181817430	9580	9580	9580	9580	396
153	20241122	155900	181817430	9580	9580	9580	9580	0
154	20241122	155800	181817430	9580	9580	9580	9580	0
155	20241122	155700	181817430	9580	9580	9580	9580	0
156	20241122	155600	181817430	9580	9580	9580	9580	0
157	20241122	155500	181817430	9580	9580	9580	9580	0
158	20241122	155400	181817430	9580	9580	9580	9580	0
159	20241122	155300	181817430	9580	9580	9580	9580	0
160	20241122	155200	181817430	9580	9580	9580	9580	0
161	20241122	155100	181817430	9580	9580	9580	9580	0
162	20241122	155000	181817430	9580	9580	9580	9580	0
163	20241122	154900	181817430	9580	9580	9580	9580	0
164	20241122	154800	181817430	9580	9580	9580	9580	0
165	20241122	154700	181817430	9580	9580	9580	9580	0
166	20241122	154600	181817430	9580	9580	9580	9580	0
167	20241122	154500	181817430	9580	9580	9580	9580	0
168	20241122	154400	181817430	9580	9580	9580	9580	0
169	20241122	154300	181817430	9580	9580	9580	9580	0
170	20241122	154200	181817430	9580	9580	9580	9580	0
171	20241122	154100	181817430	9580	9580	9580	9580	0
172	20241122	154000	181817430	9580	9580	9580	9580	0
173	20241122	153900	181817430	9580	9580	9580	9580	0
174	20241122	153800	181817430	9580	9580	9580	9580	0
175	20241122	153700	181817430	9580	9580	9580	9580	0
176	20241122	153600	181817430	9580	9580	9580	9580	0
177	20241122	153500	181817430	9580	9580	9580	9580	0
178	20241122	153400	181817430	9580	9580	9580	9580	0
179	20241122	153300	181817430	9580	9580	9580	9580	0
180	20241122	153200	181817430	9580	9580	9580	9580	0
181	20241122	153100	181817430	9580	9580	9580	9580	0
182	20241122	153000	181817430	9580	9580	9580	9580	792
183	20241122	152900	178023750	9520	9520	9520	9520	0
184	20241122	152800	178023750	9520	9520	9520	9520	0
185	20241122	152700	178023750	9520	9520	9520	9520	0
186	20241122	152600	178023750	9520	9520	9520	9520	0
187	20241122	152500	178023750	9520	9520	9520	9520	0
188	20241122	152400	178023750	9520	9520	9520	9520	0
189	20241122	152300	178023750	9520	9520	9520	9520	0
190	20241122	152200	178023750	9520	9520	9520	9520	0
191	20241122	152100	178023750	9520	9520	9520	9520	0
192	20241122	152000	178023750	9520	9520	9520	9520	0
193	20241122	151900	178023750	9520	9530	9530	9520	72
194	20241122	151800	177338300	9530	9530	9530	9530	0
195	20241122	151700	177338300	9530	9520	9530	9520	254
196	20241122	151600	174920200	9520	9520	9520	9520	31
197	20241122	151500	174625080	9520	9520	9520	9520	3
198	20241122	151400	174596520	9520	9520	9520	9520	11
199	20241122	151300	174491800	9520	9520	9520	9520	0
200	20241122	151200	174491800	9520	9520	9520	9520	0
201	20241122	151100	174491800	9520	9540	9540	9510	1002
202	20241122	151000	164957840	9550	9550	9550	9550	17
203	20241122	150900	164795490	9550	9550	9550	9550	0
204	20241122	150800	164795490	9550	9550	9550	9550	103
205	20241122	150700	163811840	9550	9550	9550	9550	0
206	20241122	150600	163811840	9550	9550	9550	9550	0
207	20241122	150500	163811840	9550	9550	9550	9550	11
208	20241122	150400	163706790	9550	9550	9550	9550	0
209	20241122	150300	163706790	9550	9550	9550	9550	1
210	20241122	150200	163697240	9540	9540	9540	9540	3
211	20241122	150100	163668620	9550	9550	9550	9550	4
212	20241122	150000	163630420	9550	9550	9550	9550	0
213	20241122	145900	163630420	9550	9550	9550	9550	1
214	20241122	145800	163620870	9550	9550	9550	9550	1
215	20241122	145700	163611320	9550	9550	9550	9550	0
216	20241122	145600	163611320	9550	9550	9550	9550	1
217	20241122	145500	163601770	9550	9550	9550	9550	0
218	20241122	145400	163601770	9550	9540	9550	9540	87
219	20241122	145300	162771780	9540	9540	9540	9540	3
220	20241122	145200	162743160	9540	9540	9540	9540	0
221	20241122	145100	162743160	9540	9540	9540	9540	0
222	20241122	145000	162743160	9540	9540	9540	9540	2
223	20241122	144900	162724080	9530	9540	9540	9530	245
224	20241122	144800	160389210	9540	9540	9540	9540	29
225	20241122	144700	160112550	9540	9540	9540	9540	0
226	20241122	144600	160112550	9540	9540	9540	9540	0
227	20241122	144500	160112550	9540	9540	9540	9540	4
228	20241122	144400	160074390	9540	9540	9540	9540	3
229	20241122	144300	160045770	9540	9540	9540	9540	0
230	20241122	144200	160045770	9540	9540	9540	9540	0
231	20241122	144100	160045770	9540	9540	9540	9540	0
232	20241122	144000	160045770	9540	9540	9540	9540	0
233	20241122	143900	160045770	9540	9540	9540	9540	0
234	20241122	143800	160045770	9540	9560	9560	9540	506
235	20241122	143700	155217230	9560	9560	9560	9560	0
236	20241122	143600	155217230	9560	9560	9560	9560	0
237	20241122	143500	155217230	9560	9560	9560	9560	43
238	20241122	143400	154806150	9560	9560	9560	9560	0
239	20241122	143300	154806150	9560	9560	9560	9560	0
240	20241122	143200	154806150	9560	9560	9560	9560	0
241	20241122	143100	154806150	9560	9560	9560	9560	0
242	20241122	143000	154806150	9560	9560	9560	9560	0
243	20241122	142900	154806150	9560	9560	9560	9560	20
244	20241122	142800	154614950	9560	9560	9560	9560	15
245	20241122	142700	154471550	9550	9560	9560	9550	440
246	20241122	142600	150269050	9560	9560	9560	9560	0
247	20241122	142500	150269050	9560	9560	9560	9560	26
248	20241122	142400	150020490	9560	9560	9560	9560	13
249	20241122	142300	149896210	9560	9560	9560	9560	1
250	20241122	142200	149886650	9550	9550	9550	9550	111
251	20241122	142100	148826600	9550	9550	9550	9550	0
252	20241122	142000	148826600	9550	9550	9550	9550	0
253	20241122	141900	148826600	9550	9550	9550	9550	0
254	20241122	141800	148826600	9550	9550	9550	9550	1
255	20241122	141700	148817050	9550	9550	9550	9550	0
256	20241122	141600	148817050	9550	9550	9550	9550	0
257	20241122	141500	148817050	9550	9550	9550	9550	0
258	20241122	141400	148817050	9550	9550	9550	9550	10
259	20241122	141300	148721550	9550	9550	9550	9550	0
260	20241122	141200	148721550	9550	9550	9550	9550	0
261	20241122	141100	148721550	9550	9560	9560	9550	251
262	20241122	141000	146322440	9560	9560	9560	9560	0
263	20241122	140900	146322440	9560	9560	9560	9560	0
264	20241122	140800	146322440	9560	9560	9560	9560	20
265	20241122	140700	146131240	9550	9550	9550	9550	0
266	20241122	140600	146131240	9550	9550	9550	9550	1
267	20241122	140500	146121690	9560	9560	9560	9560	0
268	20241122	140400	146121690	9560	9560	9560	9560	0
269	20241122	140300	146121690	9560	9560	9560	9560	10
270	20241122	140200	146026090	9570	9570	9570	9570	0
271	20241122	140100	146026090	9570	9570	9570	9570	0
272	20241122	140000	146026090	9570	9570	9570	9560	16
273	20241122	135900	145873080	9570	9570	9570	9570	0
274	20241122	135800	145873080	9570	9570	9570	9570	101
275	20241122	135700	144906510	9570	9570	9570	9570	0
276	20241122	135600	144906510	9570	9570	9570	9570	0
277	20241122	135500	144906510	9570	9570	9570	9570	0
278	20241122	135400	144906510	9570	9570	9570	9570	0
279	20241122	135300	144906510	9570	9570	9570	9570	0
280	20241122	135200	144906510	9570	9560	9570	9560	10
281	20241122	135100	144810900	9560	9560	9560	9560	52
282	20241122	135000	144313780	9570	9570	9570	9570	0
283	20241122	134900	144313780	9570	9570	9570	9570	0
284	20241122	134800	144313780	9570	9570	9570	9570	0
285	20241122	134700	144313780	9570	9570	9570	9570	0
286	20241122	134600	144313780	9570	9570	9570	9570	0
287	20241122	134500	144313780	9570	9570	9570	9570	0
288	20241122	134400	144313780	9570	9570	9570	9570	0
289	20241122	134300	144313780	9570	9560	9570	9560	171
290	20241122	134200	142678990	9560	9560	9560	9560	4
291	20241122	134100	142640750	9550	9550	9550	9550	0
292	20241122	134000	142640750	9550	9550	9550	9550	0
293	20241122	133900	142640750	9550	9550	9550	9550	0
294	20241122	133800	142640750	9550	9550	9550	9550	0
295	20241122	133700	142640750	9550	9550	9550	9550	0
296	20241122	133600	142640750	9550	9550	9550	9550	0
297	20241122	133500	142640750	9550	9550	9550	9550	29
298	20241122	133400	142363800	9550	9550	9550	9550	0
299	20241122	133300	142363800	9550	9550	9550	9550	1
300	20241122	133200	142354250	9550	9540	9550	9540	4
301	20241122	133100	142316080	9540	9540	9540	9540	1
302	20241122	133000	142306540	9540	9540	9540	9540	0
303	20241122	132900	142306540	9540	9540	9540	9540	53
304	20241122	132800	141800920	9540	9540	9540	9540	2
305	20241122	132700	141781840	9530	9530	9530	9530	2
306	20241122	132600	141762780	9530	9530	9530	9530	0
307	20241122	132500	141762780	9530	9530	9530	9530	0
308	20241122	132400	141762780	9530	9530	9530	9530	0
309	20241122	132300	141762780	9530	9550	9550	9520	554
310	20241122	132200	136484510	9540	9550	9550	9540	17
311	20241122	132100	136322300	9560	9560	9560	9560	0
312	20241122	132000	136322300	9560	9560	9560	9560	3
313	20241122	131900	136293620	9560	9560	9560	9560	2
314	20241122	131800	136274500	9560	9550	9560	9550	29
315	20241122	131700	135997520	9550	9550	9550	9550	4
316	20241122	131600	135959320	9550	9540	9550	9540	11
317	20241122	131500	135854370	9540	9540	9540	9530	33
318	20241122	131400	135539770	9540	9540	9540	9540	30
319	20241122	131300	135253570	9530	9520	9530	9520	236
320	20241122	131200	133004510	9510	9510	9510	9510	0
321	20241122	131100	133004510	9510	9510	9510	9510	0
322	20241122	131000	133004510	9510	9510	9510	9510	0
323	20241122	130900	133004510	9510	9510	9510	9510	0
324	20241122	130800	133004510	9510	9520	9520	9510	318
325	20241122	130700	129980110	9520	9530	9530	9510	352
326	20241122	130600	126632180	9530	9530	9530	9530	0
327	20241122	130500	126632180	9530	9530	9530	9530	0
328	20241122	130400	126632180	9530	9530	9530	9530	18
329	20241122	130300	126460640	9520	9520	9520	9520	0
330	20241122	130200	126460640	9520	9520	9520	9520	16
331	20241122	130100	126308320	9510	9510	9510	9510	0
332	20241122	130000	126308320	9510	9530	9530	9510	263
333	20241122	125900	123803780	9530	9540	9540	9520	426
334	20241122	125800	119747200	9550	9590	9590	9550	590
335	20241122	125700	114112230	9590	9590	9590	9590	2
336	20241122	125600	114093050	9590	9590	9590	9590	0
337	20241122	125500	114093050	9590	9590	9600	9580	10
338	20241122	125400	113997140	9590	9570	9590	9570	3
339	20241122	125300	113968410	9560	9560	9560	9560	1
340	20241122	125200	113958850	9580	9570	9580	9570	5
341	20241122	125100	113910970	9580	9560	9580	9560	2
342	20241122	125000	113891830	9560	9560	9560	9560	0
343	20241122	124900	113891830	9560	9560	9560	9560	0
344	20241122	124800	113891830	9560	9570	9580	9560	11
345	20241122	124700	113786640	9590	9590	9590	9590	0
346	20241122	124600	113786640	9590	9590	9590	9590	0
347	20241122	124500	113786640	9590	9590	9590	9590	0
348	20241122	124400	113786640	9590	9590	9590	9590	0
349	20241122	124300	113786640	9590	9590	9590	9590	1
350	20241122	124200	113777050	9560	9560	9560	9560	1
351	20241122	124100	113767490	9560	9560	9560	9560	0
352	20241122	124000	113767490	9560	9570	9570	9560	8
353	20241122	123900	113690970	9580	9580	9580	9580	3
354	20241122	123800	113662230	9580	9580	9580	9580	0
355	20241122	123700	113662230	9580	9580	9580	9580	0
356	20241122	123600	113662230	9580	9580	9580	9580	292
357	20241122	123500	110864870	9570	9550	9570	9550	552
358	20241122	123400	105582310	9550	9550	9550	9550	0
359	20241122	123300	105582310	9550	9550	9550	9550	1
360	20241122	123200	105572760	9560	9560	9560	9560	0
361	20241122	123100	105572760	9560	9560	9560	9560	0
362	20241122	123000	105572760	9560	9550	9560	9550	202
363	20241122	122900	103641650	9540	9540	9540	9540	0
364	20241122	122800	103641650	9540	9560	9560	9540	70
365	20241122	122700	102973600	9560	9560	9560	9560	0
366	20241122	122600	102973600	9560	9560	9560	9560	0
367	20241122	122500	102973600	9560	9560	9560	9560	0
368	20241122	122400	102973600	9560	9560	9560	9560	7
369	20241122	122300	102906680	9560	9550	9560	9550	42
370	20241122	122200	102505180	9560	9560	9560	9560	0
371	20241122	122100	102505180	9560	9550	9560	9550	82
372	20241122	122000	101721970	9550	9550	9550	9550	0
373	20241122	121900	101721970	9550	9550	9550	9550	0
374	20241122	121800	101721970	9550	9550	9550	9550	1
375	20241122	121700	101712420	9550	9550	9550	9550	0
376	20241122	121600	101712420	9550	9550	9550	9550	0
377	20241122	121500	101712420	9550	9570	9570	9550	91
378	20241122	121400	100842400	9570	9570	9570	9570	0
379	20241122	121300	100842400	9570	9570	9570	9570	0
380	20241122	121200	100842400	9570	9570	9570	9570	0
381	20241122	121100	100842400	9570	9570	9570	9570	7
382	20241122	121000	100775410	9580	9580	9580	9580	0
383	20241122	120900	100775410	9580	9580	9580	9580	0
384	20241122	120800	100775410	9580	9580	9580	9580	0
385	20241122	120700	100775410	9580	9580	9580	9580	2
386	20241122	120600	100756250	9570	9570	9570	9570	0
387	20241122	120500	100756250	9570	9570	9570	9570	6
388	20241122	120400	100698830	9580	9580	9580	9580	0
389	20241122	120300	100698830	9580	9580	9580	9580	0
390	20241122	120200	100698830	9580	9580	9580	9580	62
391	20241122	120100	100104870	9610	9610	9610	9610	0
392	20241122	120000	100104870	9610	9610	9610	9610	0
393	20241122	115900	100104870	9610	9610	9610	9610	0
394	20241122	115800	100104870	9610	9610	9610	9610	0
395	20241122	115700	100104870	9610	9610	9610	9610	0
396	20241122	115600	100104870	9610	9610	9610	9610	0
397	20241122	115500	100104870	9610	9590	9610	9590	403
398	20241122	115400	96238080	9600	9600	9600	9600	0
399	20241122	115300	96238080	9600	9600	9600	9600	0
400	20241122	115200	96238080	9600	9600	9600	9600	0
401	20241122	115100	96238080	9600	9600	9600	9600	2
402	20241122	115000	96218880	9600	9620	9620	9600	447
403	20241122	114900	91927650	9650	9550	9650	9550	165
404	20241122	114800	90348880	9550	9550	9550	9530	1070
405	20241122	114700	80130470	9530	9530	9530	9530	97
406	20241122	114600	79206060	9520	9520	9520	9520	0
407	20241122	114500	79206060	9520	9520	9520	9520	0
408	20241122	114400	79206060	9520	9520	9520	9520	0
409	20241122	114300	79206060	9520	9520	9520	9520	0
410	20241122	114200	79206060	9520	9520	9520	9520	0
411	20241122	114100	79206060	9520	9520	9520	9520	11
412	20241122	114000	79101340	9520	9520	9520	9520	3
413	20241122	113900	79072780	9520	9520	9520	9520	0
414	20241122	113800	79072780	9520	9510	9520	9500	112
415	20241122	113700	78007650	9500	9520	9520	9490	139
416	20241122	113600	76687220	9530	9530	9530	9530	1
417	20241122	113500	76677690	9530	9530	9530	9530	2
418	20241122	113400	76658630	9530	9530	9540	9520	172
419	20241122	113300	75020750	9530	9530	9530	9530	2
420	20241122	113200	75001690	9540	9540	9540	9540	1
421	20241122	113100	74992150	9540	9540	9540	9540	1
422	20241122	113000	74982610	9530	9540	9540	9530	25
423	20241122	112900	74744270	9540	9540	9540	9540	0
424	20241122	112800	74744270	9540	9540	9540	9540	1
425	20241122	112700	74734730	9540	9540	9540	9540	170
426	20241122	112600	73112930	9550	9550	9550	9550	0
427	20241122	112500	73112930	9550	9550	9550	9550	2
428	20241122	112400	73093830	9540	9540	9540	9540	2
429	20241122	112300	73074750	9550	9550	9550	9550	0
430	20241122	112200	73074750	9550	9550	9550	9550	0
431	20241122	112100	73074750	9550	9550	9550	9550	0
432	20241122	112000	73074750	9550	9550	9550	9550	0
433	20241122	111900	73074750	9550	9550	9550	9550	3
434	20241122	111800	73046100	9550	9550	9550	9550	4
435	20241122	111700	73007900	9550	9550	9550	9550	1
436	20241122	111600	72998350	9550	9550	9550	9550	5
437	20241122	111500	72950600	9550	9550	9550	9550	9
438	20241122	111400	72864650	9550	9550	9550	9550	0
439	20241122	111300	72864650	9550	9550	9550	9550	0
440	20241122	111200	72864650	9550	9560	9560	9550	16
441	20241122	111100	72711840	9560	9550	9560	9550	3
442	20241122	111000	72683180	9550	9550	9550	9550	1
443	20241122	110900	72673630	9550	9550	9550	9550	1
444	20241122	110800	72664080	9560	9560	9560	9560	0
445	20241122	110700	72664080	9560	9550	9560	9550	201
446	20241122	110600	70742530	9540	9540	9540	9540	0
447	20241122	110500	70742530	9540	9560	9560	9540	121
448	20241122	110400	69588040	9560	9560	9560	9560	5
449	20241122	110300	69540240	9560	9560	9560	9560	0
450	20241122	110200	69540240	9560	9560	9560	9560	0
451	20241122	110100	69540240	9560	9550	9560	9550	307
452	20241122	110000	66606200	9540	9540	9540	9540	0
453	20241122	105900	66606200	9540	9560	9560	9540	825
454	20241122	105800	58730220	9550	9550	9550	9550	0
455	20241122	105700	58730220	9550	9580	9580	9550	214
456	20241122	105600	56684890	9580	9570	9580	9570	234
457	20241122	105500	54443570	9580	9580	9580	9580	15
458	20241122	105400	54299870	9590	9590	9590	9590	2
459	20241122	105300	54280690	9590	9590	9590	9590	0
460	20241122	105200	54280690	9590	9590	9590	9590	0
461	20241122	105100	54280690	9590	9590	9590	9590	0
462	20241122	105000	54280690	9590	9590	9590	9590	10
463	20241122	104900	54184790	9590	9590	9590	9590	0
464	20241122	104800	54184790	9590	9590	9590	9590	6
465	20241122	104700	54127250	9580	9580	9580	9580	0
466	20241122	104600	54127250	9580	9580	9580	9580	0
467	20241122	104500	54127250	9580	9580	9580	9580	51
468	20241122	104400	53638670	9580	9580	9580	9580	0
469	20241122	104300	53638670	9580	9580	9580	9580	1
470	20241122	104200	53629090	9590	9590	9590	9590	0
471	20241122	104100	53629090	9590	9590	9590	9590	300
472	20241122	104000	50752090	9590	9590	9590	9590	0
473	20241122	103900	50752090	9590	9590	9590	9590	45
474	20241122	103800	50320540	9580	9580	9580	9580	2
475	20241122	103700	50301380	9590	9590	9590	9590	0
476	20241122	103600	50301380	9590	9590	9590	9590	0
477	20241122	103500	50301380	9590	9590	9590	9590	0
478	20241122	103400	50301380	9590	9590	9590	9590	0
479	20241122	103300	50301380	9590	9590	9590	9590	100
480	20241122	103200	49342380	9600	9600	9600	9600	0
481	20241122	103100	49342380	9600	9620	9620	9580	713
482	20241122	103000	42503080	9620	9620	9620	9620	0
483	20241122	102900	42503080	9620	9630	9630	9620	1704
484	20241122	102800	26110590	9630	9630	9630	9630	0
485	20241122	102700	26110590	9630	9630	9630	9630	0
486	20241122	102600	26110590	9630	9640	9640	9630	763
487	20241122	102500	18762620	9650	9650	9650	9650	3
488	20241122	102400	18733670	9650	9650	9650	9650	0
489	20241122	102300	18733670	9650	9650	9650	9650	0
490	20241122	102200	18733670	9650	9650	9650	9650	0
491	20241122	102100	18733670	9650	9650	9650	9650	0
492	20241122	102000	18733670	9650	9650	9650	9650	1
493	20241122	101900	18724020	9640	9640	9640	9640	0
494	20241122	101800	18724020	9640	9640	9640	9640	30
495	20241122	101700	18434820	9640	9640	9640	9640	1
496	20241122	101600	18425180	9640	9640	9640	9640	1
497	20241122	101500	18415540	9640	9640	9640	9640	0
498	20241122	101400	18415540	9640	9640	9640	9640	0
499	20241122	101300	18415540	9640	9640	9640	9640	0
500	20241122	101200	18415540	9640	9640	9640	9640	0
501	20241122	101100	18415540	9640	9640	9640	9640	0
502	20241122	101000	18415540	9640	9640	9640	9640	0
503	20241122	100900	18415540	9640	9640	9640	9640	0
504	20241122	100800	18415540	9640	9640	9640	9640	0
505	20241122	100700	18415540	9640	9640	9640	9640	0
506	20241122	100600	18415540	9640	9640	9640	9640	74
507	20241122	100500	17702180	9650	9650	9650	9650	1
508	20241122	100400	17692530	9640	9640	9640	9640	14
509	20241122	100300	17557570	9640	9640	9640	9640	0
510	20241122	100200	17557570	9640	9640	9640	9640	0
511	20241122	100100	17557570	9640	9640	9640	9640	0
512	20241122	100000	17557570	9640	9640	9640	9640	0
513	20241122	095900	17557570	9640	9640	9650	9640	171
514	20241122	095800	15908420	9650	9650	9650	9650	0
515	20241122	095700	15908420	9650	9650	9650	9650	0
516	20241122	095600	15908420	9650	9650	9650	9650	0
517	20241122	095500	15908420	9650	9650	9650	9650	1
518	20241122	095400	15898770	9640	9640	9640	9640	0
519	20241122	095300	15898770	9640	9640	9640	9640	0
520	20241122	095200	15898770	9640	9640	9640	9640	0
521	20241122	095100	15898770	9640	9640	9640	9640	0
522	20241122	095000	15898770	9640	9640	9640	9640	0
523	20241122	094900	15898770	9640	9640	9640	9640	0
524	20241122	094800	15898770	9640	9640	9640	9640	0
525	20241122	094700	15898770	9640	9640	9640	9640	0
526	20241122	094600	15898770	9640	9640	9640	9640	0
527	20241122	094500	15898770	9640	9640	9640	9640	0
528	20241122	094400	15898770	9640	9640	9640	9640	0
529	20241122	094300	15898770	9640	9640	9640	9640	0
530	20241122	094200	15898770	9640	9640	9650	9640	6
531	20241122	094100	15840890	9650	9630	9650	9630	19
532	20241122	094000	15657610	9650	9650	9650	9650	0
533	20241122	093900	15657610	9650	9650	9650	9650	1
534	20241122	093800	15647960	9620	9630	9630	9620	931
535	20241122	093700	6682990	9650	9650	9650	9650	0
536	20241122	093600	6682990	9650	9650	9650	9650	0
537	20241122	093500	6682990	9650	9630	9650	9630	151
538	20241122	093400	5228840	9650	9650	9650	9650	3
539	20241122	093300	5199890	9650	9650	9650	9650	1
540	20241122	093200	5190240	9650	9650	9650	9650	5
541	20241122	093100	5141990	9650	9650	9650	9650	21
542	20241122	093000	4939340	9650	9650	9650	9650	25
543	20241122	092900	4698090	9650	9650	9650	9650	0
544	20241122	092800	4698090	9650	9650	9650	9650	0
545	20241122	092700	4698090	9650	9650	9650	9650	0
546	20241122	092600	4698090	9650	9650	9650	9650	0
547	20241122	092500	4698090	9650	9650	9650	9650	13
548	20241122	092400	4572640	9650	9650	9650	9650	1
549	20241122	092300	4562990	9630	9630	9630	9630	2
550	20241122	092200	4543730	9650	9650	9650	9650	0
551	20241122	092100	4543730	9650	9630	9650	9620	45
552	20241122	092000	4110450	9630	9630	9630	9630	0
553	20241122	091900	4110450	9630	9630	9630	9630	0
554	20241122	091800	4110450	9630	9630	9630	9630	0
555	20241122	091700	4110450	9630	9640	9640	9620	163
556	20241122	091600	2540220	9650	9650	9650	9650	5
557	20241122	091500	2491970	9650	9650	9650	9650	0
558	20241122	091400	2491970	9650	9650	9650	9650	0
559	20241122	091300	2491970	9650	9650	9650	9650	5
560	20241122	091200	2443720	9640	9640	9640	9640	0
561	20241122	091100	2443720	9640	9640	9640	9640	0
562	20241122	091000	2443720	9640	9660	9660	9640	50
563	20241122	090900	1961670	9660	9660	9660	9660	0
564	20241122	090800	1961670	9660	9660	9660	9660	150
565	20241122	090700	512670	9650	9650	9650	9650	1
566	20241122	090600	503020	9640	9640	9640	9640	0
567	20241122	090500	503020	9640	9640	9640	9640	0
568	20241122	090400	503020	9640	9640	9640	9640	0
569	20241122	090300	503020	9640	9640	9640	9640	0
570	20241122	090200	503020	9640	9640	9640	9640	0
571	20241122	090100	503020	9640	9640	9640	9640	1
572	20241122	090000	493380	9650	9680	9680	9650	51