KissMeData/000140/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183000	192075220	9240	9240	9240	9240	768
3	20241113	182900	192075220	9240	9240	9240	9240	0
4	20241113	182800	192075220	9240	9240	9240	9240	0
5	20241113	182700	192075220	9240	9240	9240	9240	0
6	20241113	182600	192075220	9240	9240	9240	9240	0
7	20241113	182500	192075220	9240	9240	9240	9240	0
8	20241113	182400	192075220	9240	9240	9240	9240	0
9	20241113	182300	192075220	9240	9240	9240	9240	0
10	20241113	182200	192075220	9240	9240	9240	9240	0
11	20241113	182100	192075220	9240	9240	9240	9240	0
12	20241113	182000	192075220	9240	9240	9240	9240	0
13	20241113	181900	192075220	9240	9240	9240	9240	0
14	20241113	181800	192075220	9240	9240	9240	9240	0
15	20241113	181700	192075220	9240	9240	9240	9240	0
16	20241113	181600	192075220	9240	9240	9240	9240	0
17	20241113	181500	192075220	9240	9240	9240	9240	0
18	20241113	181400	192075220	9240	9240	9240	9240	0
19	20241113	181300	192075220	9240	9240	9240	9240	0
20	20241113	181200	192075220	9240	9240	9240	9240	0
21	20241113	181100	192075220	9240	9240	9240	9240	0
22	20241113	181000	192075220	9240	9240	9240	9240	0
23	20241113	180900	192075220	9240	9240	9240	9240	0
24	20241113	180800	192075220	9240	9240	9240	9240	0
25	20241113	180700	192075220	9240	9240	9240	9240	0
26	20241113	180600	192075220	9240	9240	9240	9240	0
27	20241113	180500	192075220	9240	9240	9240	9240	0
28	20241113	180400	192075220	9240	9240	9240	9240	0
29	20241113	180300	192075220	9240	9240	9240	9240	0
30	20241113	180200	192075220	9240	9240	9240	9240	0
31	20241113	180100	192075220	9240	9240	9240	9240	0
32	20241113	180000	192075220	9240	9240	9240	9240	768
33	20241113	175900	192075220	9240	9240	9240	9240	0
34	20241113	175800	192075220	9240	9240	9240	9240	0
35	20241113	175700	192075220	9240	9240	9240	9240	0
36	20241113	175600	192075220	9240	9240	9240	9240	0
37	20241113	175500	192075220	9240	9240	9240	9240	0
38	20241113	175400	192075220	9240	9240	9240	9240	0
39	20241113	175300	192075220	9240	9240	9240	9240	0
40	20241113	175200	192075220	9240	9240	9240	9240	0
41	20241113	175100	192075220	9240	9240	9240	9240	0
42	20241113	175000	192075220	9240	9240	9240	9240	0
43	20241113	174900	192075220	9240	9240	9240	9240	0
44	20241113	174800	192075220	9240	9240	9240	9240	0
45	20241113	174700	192075220	9240	9240	9240	9240	0
46	20241113	174600	192075220	9240	9240	9240	9240	0
47	20241113	174500	192075220	9240	9240	9240	9240	0
48	20241113	174400	192075220	9240	9240	9240	9240	0
49	20241113	174300	192075220	9240	9240	9240	9240	0
50	20241113	174200	192075220	9240	9240	9240	9240	0
51	20241113	174100	192075220	9240	9240	9240	9240	0
52	20241113	174000	192075220	9240	9240	9240	9240	0
53	20241113	173900	192075220	9240	9240	9240	9240	0
54	20241113	173800	192075220	9240	9240	9240	9240	0
55	20241113	173700	192075220	9240	9240	9240	9240	0
56	20241113	173600	192075220	9240	9240	9240	9240	0
57	20241113	173500	192075220	9240	9240	9240	9240	0
58	20241113	173400	192075220	9240	9240	9240	9240	0
59	20241113	173300	192075220	9240	9240	9240	9240	0
60	20241113	173200	192075220	9240	9240	9240	9240	0
61	20241113	173100	192075220	9240	9240	9240	9240	0
62	20241113	173000	192075220	9240	9240	9240	9240	768
63	20241113	172900	192075220	9240	9240	9240	9240	0
64	20241113	172800	192075220	9240	9240	9240	9240	0
65	20241113	172700	192075220	9240	9240	9240	9240	0
66	20241113	172600	192075220	9240	9240	9240	9240	0
67	20241113	172500	192075220	9240	9240	9240	9240	0
68	20241113	172400	192075220	9240	9240	9240	9240	0
69	20241113	172300	192075220	9240	9240	9240	9240	0
70	20241113	172200	192075220	9240	9240	9240	9240	0
71	20241113	172100	192075220	9240	9240	9240	9240	0
72	20241113	172000	192075220	9240	9240	9240	9240	0
73	20241113	171900	192075220	9240	9240	9240	9240	0
74	20241113	171800	192075220	9240	9240	9240	9240	0
75	20241113	171700	192075220	9240	9240	9240	9240	0
76	20241113	171600	192075220	9240	9240	9240	9240	0
77	20241113	171500	192075220	9240	9240	9240	9240	0
78	20241113	171400	192075220	9240	9240	9240	9240	0
79	20241113	171300	192075220	9240	9240	9240	9240	0
80	20241113	171200	192075220	9240	9240	9240	9240	0
81	20241113	171100	192075220	9240	9240	9240	9240	0
82	20241113	171000	192075220	9240	9240	9240	9240	0
83	20241113	170900	192075220	9240	9240	9240	9240	0
84	20241113	170800	192075220	9240	9240	9240	9240	0
85	20241113	170700	192075220	9240	9240	9240	9240	0
86	20241113	170600	192075220	9240	9240	9240	9240	0
87	20241113	170500	192075220	9240	9240	9240	9240	0
88	20241113	170400	192075220	9240	9240	9240	9240	0
89	20241113	170300	192075220	9240	9240	9240	9240	0
90	20241113	170200	192075220	9240	9240	9240	9240	0
91	20241113	170100	192075220	9240	9240	9240	9240	0
92	20241113	170000	192075220	9240	9240	9240	9240	768
93	20241113	165900	192075220	9240	9240	9240	9240	0
94	20241113	165800	192075220	9240	9240	9240	9240	0
95	20241113	165700	192075220	9240	9240	9240	9240	0
96	20241113	165600	192075220	9240	9240	9240	9240	0
97	20241113	165500	192075220	9240	9240	9240	9240	0
98	20241113	165400	192075220	9240	9240	9240	9240	0
99	20241113	165300	192075220	9240	9240	9240	9240	0
100	20241113	165200	192075220	9240	9240	9240	9240	0
101	20241113	165100	192075220	9240	9240	9240	9240	0
102	20241113	165000	192075220	9240	9240	9240	9240	0
103	20241113	164900	192075220	9240	9240	9240	9240	0
104	20241113	164800	192075220	9240	9240	9240	9240	0
105	20241113	164700	192075220	9240	9240	9240	9240	0
106	20241113	164600	192075220	9240	9240	9240	9240	0
107	20241113	164500	192075220	9240	9240	9240	9240	0
108	20241113	164400	192075220	9240	9240	9240	9240	0
109	20241113	164300	192075220	9240	9240	9240	9240	0
110	20241113	164200	192075220	9240	9240	9240	9240	0
111	20241113	164100	192075220	9240	9240	9240	9240	0
112	20241113	164000	192075220	9240	9240	9240	9240	0
113	20241113	163900	192075220	9240	9240	9240	9240	0
114	20241113	163800	192075220	9240	9240	9240	9240	0
115	20241113	163700	192075220	9240	9240	9240	9240	0
116	20241113	163600	192075220	9240	9240	9240	9240	0
117	20241113	163500	192075220	9240	9240	9240	9240	0
118	20241113	163400	192075220	9240	9240	9240	9240	0
119	20241113	163300	192075220	9240	9240	9240	9240	0
120	20241113	163200	192075220	9240	9240	9240	9240	0
121	20241113	163100	192075220	9240	9240	9240	9240	0
122	20241113	163000	192075220	9240	9240	9240	9240	768
123	20241113	162900	192075220	9240	9240	9240	9240	0
124	20241113	162800	192075220	9240	9240	9240	9240	0
125	20241113	162700	192075220	9240	9240	9240	9240	0
126	20241113	162600	192075220	9240	9240	9240	9240	0
127	20241113	162500	192075220	9240	9240	9240	9240	0
128	20241113	162400	192075220	9240	9240	9240	9240	0
129	20241113	162300	192075220	9240	9240	9240	9240	0
130	20241113	162200	192075220	9240	9240	9240	9240	0
131	20241113	162100	192075220	9240	9240	9240	9240	0
132	20241113	162000	192075220	9240	9240	9240	9240	0
133	20241113	161900	192075220	9240	9240	9240	9240	0
134	20241113	161800	192075220	9240	9240	9240	9240	0
135	20241113	161700	192075220	9240	9240	9240	9240	0
136	20241113	161600	192075220	9240	9240	9240	9240	0
137	20241113	161500	192075220	9240	9240	9240	9240	0
138	20241113	161400	192075220	9240	9240	9240	9240	0
139	20241113	161300	192075220	9240	9240	9240	9240	0
140	20241113	161200	192075220	9240	9240	9240	9240	0
141	20241113	161100	192075220	9240	9240	9240	9240	0
142	20241113	161000	192075220	9240	9240	9240	9240	0
143	20241113	160900	192075220	9240	9240	9240	9240	0
144	20241113	160800	192075220	9240	9240	9240	9240	0
145	20241113	160700	192075220	9240	9240	9240	9240	0
146	20241113	160600	192075220	9240	9240	9240	9240	0
147	20241113	160500	192075220	9240	9240	9240	9240	0
148	20241113	160400	192075220	9240	9240	9240	9240	0
149	20241113	160300	192075220	9240	9240	9240	9240	0
150	20241113	160200	192075220	9240	9240	9240	9240	0
151	20241113	160100	192075220	9240	9240	9240	9240	0
152	20241113	160000	192075220	9240	9240	9240	9240	768
153	20241113	155900	192075220	9240	9240	9240	9240	0
154	20241113	155800	192075220	9240	9240	9240	9240	0
155	20241113	155700	192075220	9240	9240	9240	9240	0
156	20241113	155600	192075220	9240	9240	9240	9240	0
157	20241113	155500	192075220	9240	9240	9240	9240	0
158	20241113	155400	192075220	9240	9240	9240	9240	0
159	20241113	155300	192075220	9240	9240	9240	9240	0
160	20241113	155200	192075220	9240	9240	9240	9240	0
161	20241113	155100	192075220	9240	9240	9240	9240	0
162	20241113	155000	192075220	9240	9240	9240	9240	0
163	20241113	154900	192075220	9240	9240	9240	9240	0
164	20241113	154800	192075220	9240	9240	9240	9240	0
165	20241113	154700	192075220	9240	9240	9240	9240	0
166	20241113	154600	192075220	9240	9240	9240	9240	0
167	20241113	154500	192075220	9240	9240	9240	9240	0
168	20241113	154400	192075220	9240	9240	9240	9240	0
169	20241113	154300	192075220	9240	9240	9240	9240	0
170	20241113	154200	192075220	9240	9240	9240	9240	0
171	20241113	154100	192075220	9240	9240	9240	9240	0
172	20241113	154000	192075220	9240	9240	9240	9240	0
173	20241113	153900	192075220	9240	9240	9240	9240	0
174	20241113	153800	192075220	9240	9240	9240	9240	0
175	20241113	153700	192075220	9240	9240	9240	9240	0
176	20241113	153600	192075220	9240	9240	9240	9240	0
177	20241113	153500	192075220	9240	9240	9240	9240	0
178	20241113	153400	192075220	9240	9240	9240	9240	0
179	20241113	153300	192075220	9240	9240	9240	9240	0
180	20241113	153200	192075220	9240	9240	9240	9240	0
181	20241113	153100	192075220	9240	9240	9240	9240	0
182	20241113	153000	192075220	9240	9240	9240	9240	1536
183	20241113	152900	184978900	9260	9260	9260	9260	0
184	20241113	152800	184978900	9260	9260	9260	9260	0
185	20241113	152700	184978900	9260	9260	9260	9260	0
186	20241113	152600	184978900	9260	9260	9260	9260	0
187	20241113	152500	184978900	9260	9260	9260	9260	0
188	20241113	152400	184978900	9260	9260	9260	9260	0
189	20241113	152300	184978900	9260	9260	9260	9260	0
190	20241113	152200	184978900	9260	9260	9260	9260	0
191	20241113	152100	184978900	9260	9260	9260	9260	0
192	20241113	152000	184978900	9260	9260	9260	9260	0
193	20241113	151900	184978900	9260	9260	9260	9250	36
194	20241113	151800	184645850	9260	9260	9260	9260	9
195	20241113	151700	184562510	9260	9260	9260	9260	0
196	20241113	151600	184562510	9260	9270	9270	9260	59
197	20241113	151500	184015670	9260	9260	9260	9260	17
198	20241113	151400	183858250	9260	9260	9260	9260	0
199	20241113	151300	183858250	9260	9260	9260	9260	0
200	20241113	151200	183858250	9260	9260	9260	9260	0
201	20241113	151100	183858250	9260	9260	9260	9260	6
202	20241113	151000	183802690	9250	9250	9250	9250	0
203	20241113	150900	183802690	9250	9250	9250	9250	0
204	20241113	150800	183802690	9250	9250	9250	9250	0
205	20241113	150700	183802690	9250	9250	9250	9250	0
206	20241113	150600	183802690	9250	9250	9250	9250	0
207	20241113	150500	183802690	9250	9260	9260	9250	106
208	20241113	150400	182822130	9250	9250	9250	9250	0
209	20241113	150300	182822130	9250	9250	9250	9250	36
210	20241113	150200	182489130	9250	9250	9250	9250	1
211	20241113	150100	182479880	9250	9250	9250	9250	0
212	20241113	150000	182479880	9250	9250	9250	9250	0
213	20241113	145900	182479880	9250	9240	9250	9240	7
214	20241113	145800	182415190	9240	9240	9240	9240	0
215	20241113	145700	182415190	9240	9240	9240	9240	0
216	20241113	145600	182415190	9240	9240	9240	9240	8
217	20241113	145500	182341270	9230	9230	9230	9230	6
218	20241113	145400	182285890	9230	9230	9230	9230	0
219	20241113	145300	182285890	9230	9240	9240	9230	4
220	20241113	145200	182248950	9260	9250	9260	9250	68
221	20241113	145100	181619290	9270	9250	9270	9250	91
222	20241113	145000	180776610	9260	9250	9260	9240	7
223	20241113	144900	180711900	9250	9250	9250	9250	2
224	20241113	144800	180693400	9260	9260	9260	9260	0
225	20241113	144700	180693400	9260	9240	9260	9240	2
226	20241113	144600	180674900	9230	9230	9240	9230	132
227	20241113	144500	179456530	9220	9220	9220	9220	4
228	20241113	144400	179419650	9230	9230	9230	9230	141
229	20241113	144300	178118220	9220	9220	9220	9220	11
230	20241113	144200	178016800	9230	9240	9240	9230	233
231	20241113	144100	175865730	9250	9250	9260	9250	303
232	20241113	144000	173060390	9240	9250	9250	9240	30
233	20241113	143900	172782940	9250	9250	9250	9250	6
234	20241113	143800	172727440	9240	9240	9240	9240	5
235	20241113	143700	172681240	9240	9240	9240	9240	20
236	20241113	143600	172496440	9250	9240	9250	9240	15
237	20241113	143500	172357770	9240	9240	9240	9240	23
238	20241113	143400	172145250	9230	9230	9230	9230	5
239	20241113	143300	172099100	9240	9240	9240	9240	0
240	20241113	143200	172099100	9240	9240	9240	9240	0
241	20241113	143100	172099100	9240	9230	9240	9230	269
242	20241113	143000	169613590	9240	9240	9240	9240	0
243	20241113	142900	169613590	9240	9240	9240	9240	0
244	20241113	142800	169613590	9240	9240	9240	9240	0
245	20241113	142700	169613590	9240	9270	9300	9240	894
246	20241113	142600	161339200	9260	9250	9280	9250	50
247	20241113	142500	160875710	9280	9280	9280	9250	5
248	20241113	142400	160829360	9240	9280	9280	9230	45
249	20241113	142300	160413490	9260	9250	9280	9250	277
250	20241113	142200	157848540	9250	9250	9250	9250	16
251	20241113	142100	157700540	9270	9270	9270	9270	0
252	20241113	142000	157700540	9270	9260	9270	9250	225
253	20241113	141900	155617080	9250	9250	9250	9250	28
254	20241113	141800	155358080	9260	9250	9260	9250	65
255	20241113	141700	154756230	9260	9260	9260	9260	11
256	20241113	141600	154654370	9260	9310	9310	9260	647
257	20241113	141500	148641640	9280	9270	9280	9250	27
258	20241113	141400	148391160	9260	9240	9260	9240	135
259	20241113	141300	147142340	9250	9250	9250	9250	4
260	20241113	141200	147105340	9260	9250	9260	9220	443
261	20241113	141100	143015830	9250	9250	9250	9250	81
262	20241113	141000	142266580	9270	9270	9270	9270	0
263	20241113	140900	142266580	9270	9250	9270	9220	836
264	20241113	140800	134541450	9240	9240	9240	9240	132
265	20241113	140700	133321770	9220	9300	9300	9220	896
266	20241113	140600	125023600	9300	9250	9310	9250	754
267	20241113	140500	118019610	9240	9240	9240	9240	5
268	20241113	140400	117973410	9240	9250	9250	9240	114
269	20241113	140300	116918960	9250	9250	9250	9240	11
270	20241113	140200	116817260	9240	9240	9240	9240	5
271	20241113	140100	116771060	9250	9280	9290	9250	172
272	20241113	140000	115177950	9290	9260	9290	9260	37
273	20241113	135900	114834940	9250	9250	9250	9250	6
274	20241113	135800	114779440	9250	9250	9250	9250	0
275	20241113	135700	114779440	9250	9250	9250	9250	1
276	20241113	135600	114770190	9250	9250	9250	9250	4
277	20241113	135500	114733190	9260	9260	9260	9260	44
278	20241113	135400	114325750	9250	9250	9250	9250	0
279	20241113	135300	114325750	9250	9250	9250	9250	5
280	20241113	135200	114279500	9250	9250	9250	9250	0
281	20241113	135100	114279500	9250	9250	9250	9250	0
282	20241113	135000	114279500	9250	9250	9250	9250	0
283	20241113	134900	114279500	9250	9250	9250	9250	5
284	20241113	134800	114233250	9260	9260	9260	9260	0
285	20241113	134700	114233250	9260	9260	9260	9260	0
286	20241113	134600	114233250	9260	9260	9260	9260	3
287	20241113	134500	114205470	9270	9270	9270	9270	0
288	20241113	134400	114205470	9270	9270	9270	9270	2
289	20241113	134300	114186930	9290	9290	9290	9290	2
290	20241113	134200	114168350	9260	9290	9290	9260	42
291	20241113	134100	113778200	9270	9260	9270	9260	259
292	20241113	134000	111377890	9260	9260	9260	9260	104
293	20241113	133900	110414850	9260	9300	9300	9260	639
294	20241113	133800	104497430	9290	9280	9290	9260	295
295	20241113	133700	101761500	9270	9270	9270	9270	13
296	20241113	133600	101640990	9260	9240	9260	9240	87
297	20241113	133500	100836180	9240	9230	9240	9230	7
298	20241113	133400	100771530	9230	9230	9230	9230	5
299	20241113	133300	100725380	9240	9230	9240	9230	3
300	20241113	133200	100697680	9230	9230	9230	9230	2
301	20241113	133100	100679220	9230	9230	9230	9230	0
302	20241113	133000	100679220	9230	9250	9250	9230	5
303	20241113	132900	100633030	9230	9230	9230	9230	1
304	20241113	132800	100623800	9230	9220	9230	9220	134
305	20241113	132700	99387730	9220	9220	9220	9220	0
306	20241113	132600	99387730	9220	9220	9220	9220	0
307	20241113	132500	99387730	9220	9220	9220	9220	2
308	20241113	132400	99369290	9220	9220	9220	9220	4
309	20241113	132300	99332410	9220	9210	9220	9210	218
310	20241113	132200	97322460	9210	9210	9210	9210	0
311	20241113	132100	97322460	9210	9210	9210	9210	5
312	20241113	132000	97276410	9210	9210	9210	9210	1
313	20241113	131900	97267200	9220	9220	9220	9220	0
314	20241113	131800	97267200	9220	9220	9220	9210	7
315	20241113	131700	97202710	9220	9220	9220	9220	100
316	20241113	131600	96280710	9220	9220	9220	9220	0
317	20241113	131500	96280710	9220	9210	9220	9210	37
318	20241113	131400	95939620	9220	9220	9220	9200	514
319	20241113	131300	91204280	9240	9240	9240	9240	0
320	20241113	131200	91204280	9240	9230	9240	9220	298
321	20241113	131100	88453550	9240	9240	9240	9240	44
322	20241113	131000	88046990	9240	9240	9240	9240	0
323	20241113	130900	88046990	9240	9240	9240	9240	2
324	20241113	130800	88028510	9240	9250	9250	9240	6
325	20241113	130700	87973060	9250	9250	9250	9250	0
326	20241113	130600	87973060	9250	9240	9250	9240	61
327	20241113	130500	87409210	9250	9250	9250	9250	267
328	20241113	130400	84939460	9260	9250	9260	9250	97
329	20241113	130300	84042200	9250	9250	9250	9250	0
330	20241113	130200	84042200	9250	9250	9250	9250	5
331	20241113	130100	83995950	9260	9260	9260	9260	0
332	20241113	130000	83995950	9260	9260	9260	9260	1
333	20241113	125900	83986690	9250	9250	9250	9250	5
334	20241113	125800	83940440	9250	9250	9250	9250	0
335	20241113	125700	83940440	9250	9250	9250	9250	23
336	20241113	125600	83727690	9250	9250	9250	9250	6
337	20241113	125500	83672190	9260	9270	9270	9260	284
338	20241113	125400	81041980	9270	9270	9270	9270	0
339	20241113	125300	81041980	9270	9270	9270	9270	3
340	20241113	125200	81014170	9270	9270	9270	9270	14
341	20241113	125100	80884390	9270	9270	9270	9270	0
342	20241113	125000	80884390	9270	9300	9330	9270	1162
343	20241113	124900	70093730	9290	9280	9330	9280	544
344	20241113	124800	65033630	9270	9270	9270	9270	32
345	20241113	124700	64736990	9260	9260	9260	9260	0
346	20241113	124600	64736990	9260	9260	9260	9260	5
347	20241113	124500	64690690	9260	9260	9260	9260	0
348	20241113	124400	64690690	9260	9260	9260	9260	0
349	20241113	124300	64690690	9260	9260	9260	9260	5
350	20241113	124200	64644390	9260	9260	9260	9260	0
351	20241113	124100	64644390	9260	9260	9260	9260	0
352	20241113	124000	64644390	9260	9260	9260	9260	5
353	20241113	123900	64598090	9260	9260	9260	9260	0
354	20241113	123800	64598090	9260	9260	9260	9260	0
355	20241113	123700	64598090	9260	9270	9270	9260	15
356	20241113	123600	64459090	9280	9280	9280	9280	3
357	20241113	123500	64431250	9280	9270	9280	9270	10
358	20241113	123400	64338490	9260	9260	9260	9260	0
359	20241113	123300	64338490	9260	9270	9270	9260	13
360	20241113	123200	64218030	9270	9270	9270	9270	0
361	20241113	123100	64218030	9270	9270	9270	9270	0
362	20241113	123000	64218030	9270	9270	9270	9270	5
363	20241113	122900	64171680	9270	9270	9270	9270	0
364	20241113	122800	64171680	9270	9270	9270	9270	0
365	20241113	122700	64171680	9270	9270	9270	9270	5
366	20241113	122600	64125330	9280	9280	9280	9280	0
367	20241113	122500	64125330	9280	9280	9280	9280	0
368	20241113	122400	64125330	9280	9280	9280	9280	4
369	20241113	122300	64088210	9280	9280	9280	9280	3
370	20241113	122200	64060370	9280	9280	9280	9280	0
371	20241113	122100	64060370	9280	9280	9280	9280	5
372	20241113	122000	64013970	9280	9280	9280	9280	0
373	20241113	121900	64013970	9280	9280	9280	9280	0
374	20241113	121800	64013970	9280	9280	9280	9280	5
375	20241113	121700	63967570	9290	9290	9290	9290	10
376	20241113	121600	63874670	9280	9280	9280	9280	0
377	20241113	121500	63874670	9280	9280	9280	9280	0
378	20241113	121400	63874670	9280	9280	9280	9280	5
379	20241113	121300	63828270	9280	9280	9280	9280	0
380	20241113	121200	63828270	9280	9280	9280	9280	0
381	20241113	121100	63828270	9280	9280	9280	9280	25
382	20241113	121000	63596270	9280	9280	9280	9280	0
383	20241113	120900	63596270	9280	9280	9280	9280	57
384	20241113	120800	63067310	9270	9270	9270	9270	5
385	20241113	120700	63020960	9270	9270	9270	9270	0
386	20241113	120600	63020960	9270	9270	9270	9270	0
387	20241113	120500	63020960	9270	9270	9270	9270	5
388	20241113	120400	62974610	9270	9270	9270	9270	0
389	20241113	120300	62974610	9270	9270	9270	9270	0
390	20241113	120200	62974610	9270	9270	9270	9270	5
391	20241113	120100	62928260	9270	9270	9270	9270	0
392	20241113	120000	62928260	9270	9270	9270	9270	0
393	20241113	115900	62928260	9270	9270	9270	9270	5
394	20241113	115800	62881910	9270	9270	9270	9270	0
395	20241113	115700	62881910	9270	9270	9270	9270	0
396	20241113	115600	62881910	9270	9270	9270	9270	53
397	20241113	115500	62390600	9270	9270	9270	9270	5
398	20241113	115400	62344250	9270	9270	9270	9270	0
399	20241113	115300	62344250	9270	9270	9270	9270	0
400	20241113	115200	62344250	9270	9270	9270	9270	6
401	20241113	115100	62288630	9270	9270	9270	9270	0
402	20241113	115000	62288630	9270	9270	9270	9270	0
403	20241113	114900	62288630	9270	9270	9270	9270	5
404	20241113	114800	62242280	9280	9280	9280	9280	10
405	20241113	114700	62149480	9270	9270	9270	9270	0
406	20241113	114600	62149480	9270	9270	9270	9270	5
407	20241113	114500	62103130	9270	9270	9270	9270	0
408	20241113	114400	62103130	9270	9270	9270	9270	0
409	20241113	114300	62103130	9270	9270	9270	9270	5
410	20241113	114200	62056780	9290	9290	9290	9290	0
411	20241113	114100	62056780	9290	9290	9290	9290	0
412	20241113	114000	62056780	9290	9260	9290	9260	339
413	20241113	113900	58913600	9260	9260	9260	9260	1
414	20241113	113800	58904340	9260	9260	9260	9260	0
415	20241113	113700	58904340	9260	9260	9260	9260	0
416	20241113	113600	58904340	9260	9260	9260	9260	5
417	20241113	113500	58858040	9260	9260	9260	9260	8
418	20241113	113400	58783960	9260	9260	9260	9260	0
419	20241113	113300	58783960	9260	9260	9260	9260	21
420	20241113	113200	58589500	9260	9260	9260	9260	0
421	20241113	113100	58589500	9260	9260	9260	9260	5
422	20241113	113000	58543200	9260	9260	9260	9260	5
423	20241113	112900	58496900	9270	9270	9270	9270	0
424	20241113	112800	58496900	9270	9260	9270	9260	78
425	20241113	112700	57774610	9270	9260	9300	9260	670
426	20241113	112600	51563730	9260	9260	9260	9260	0
427	20241113	112500	51563730	9260	9260	9260	9260	0
428	20241113	112400	51563730	9260	9260	9260	9260	5
429	20241113	112300	51517430	9260	9260	9260	9260	0
430	20241113	112200	51517430	9260	9260	9260	9260	0
431	20241113	112100	51517430	9260	9260	9260	9260	5
432	20241113	112000	51471130	9270	9270	9270	9270	0
433	20241113	111900	51471130	9270	9270	9270	9270	15
434	20241113	111800	51332080	9260	9260	9260	9260	85
435	20241113	111700	50544980	9260	9260	9260	9260	5
436	20241113	111600	50498680	9260	9260	9260	9260	0
437	20241113	111500	50498680	9260	9260	9260	9260	1
438	20241113	111400	50489420	9260	9260	9260	9260	5
439	20241113	111300	50443120	9260	9260	9260	9260	0
440	20241113	111200	50443120	9260	9260	9260	9260	0
441	20241113	111100	50443120	9260	9260	9260	9260	5
442	20241113	111000	50396820	9270	9270	9270	9270	49
443	20241113	110900	49942590	9270	9270	9270	9270	0
444	20241113	110800	49942590	9270	9290	9290	9270	12
445	20241113	110700	49831220	9300	9300	9300	9300	0
446	20241113	110600	49831220	9300	9300	9300	9300	9
447	20241113	110500	49747520	9300	9290	9300	9290	9
448	20241113	110400	49663870	9290	9290	9290	9290	0
449	20241113	110300	49663870	9290	9290	9290	9290	0
450	20241113	110200	49663870	9290	9290	9290	9290	5
451	20241113	110100	49617420	9300	9300	9300	9300	1
452	20241113	110000	49608120	9290	9290	9290	9290	0
453	20241113	105900	49608120	9290	9290	9290	9290	0
454	20241113	105800	49608120	9290	9290	9290	9290	5
455	20241113	105700	49561670	9290	9290	9290	9290	0
456	20241113	105600	49561670	9290	9290	9290	9290	0
457	20241113	105500	49561670	9290	9290	9290	9290	5
458	20241113	105400	49515220	9300	9300	9300	9300	1
459	20241113	105300	49505920	9290	9290	9290	9290	0
460	20241113	105200	49505920	9290	9290	9290	9290	5
461	20241113	105100	49459470	9310	9290	9310	9290	34
462	20241113	105000	49143410	9300	9280	9300	9280	8
463	20241113	104900	49069150	9290	9290	9300	9290	4
464	20241113	104800	49031970	9310	9280	9310	9280	3
465	20241113	104700	49004100	9270	9270	9270	9270	0
466	20241113	104600	49004100	9270	9270	9270	9270	5
467	20241113	104500	48957750	9270	9270	9270	9270	0
468	20241113	104400	48957750	9270	9270	9270	9270	0
469	20241113	104300	48957750	9270	9270	9270	9270	5
470	20241113	104200	48911400	9290	9270	9290	9270	18
471	20241113	104100	48744500	9280	9290	9290	9280	95
472	20241113	104000	47862800	9290	9290	9290	9290	1
473	20241113	103900	47853510	9280	9280	9280	9280	5
474	20241113	103800	47807110	9280	9280	9280	9280	0
475	20241113	103700	47807110	9280	9280	9280	9280	0
476	20241113	103600	47807110	9280	9280	9280	9280	5
477	20241113	103500	47760710	9280	9290	9290	9280	126
478	20241113	103400	46590200	9320	9290	9320	9290	6
479	20241113	103300	46534370	9290	9280	9310	9280	8
480	20241113	103200	46460090	9290	9280	9290	9280	105
481	20241113	103100	45484770	9280	9280	9280	9280	0
482	20241113	103000	45484770	9280	9280	9280	9280	5
483	20241113	102900	45438370	9300	9310	9310	9280	7
484	20241113	102800	45373330	9320	9270	9320	9270	437
485	20241113	102700	41322170	9270	9280	9310	9270	486
486	20241113	102600	36812220	9300	9270	9300	9270	19
487	20241113	102500	36636060	9260	9260	9260	9260	0
488	20241113	102400	36636060	9260	9270	9280	9260	107
489	20241113	102300	35644820	9270	9280	9280	9270	10
490	20241113	102200	35552070	9300	9280	9300	9280	13
491	20241113	102100	35431190	9270	9270	9270	9270	0
492	20241113	102000	35431190	9270	9290	9290	9270	7
493	20241113	101900	35366260	9300	9280	9300	9280	103
494	20241113	101800	34410390	9280	9280	9280	9280	0
495	20241113	101700	34410390	9280	9290	9290	9280	86
496	20241113	101600	33612300	9300	9290	9300	9290	7
497	20241113	101500	33547220	9280	9280	9280	9280	0
498	20241113	101400	33547220	9280	9280	9280	9280	5
499	20241113	101300	33500820	9280	9280	9280	9280	0
500	20241113	101200	33500820	9280	9280	9280	9280	0
501	20241113	101100	33500820	9280	9280	9280	9280	10
502	20241113	101000	33408020	9270	9270	9300	9270	16
503	20241113	100900	33259670	9270	9270	9270	9270	0
504	20241113	100800	33259670	9270	9270	9270	9270	7
505	20241113	100700	33194780	9300	9270	9300	9270	328
506	20241113	100600	30154180	9280	9280	9280	9280	1
507	20241113	100500	30144900	9280	9270	9280	9270	6
508	20241113	100400	30089270	9270	9280	9280	9270	333
509	20241113	100300	27001990	9280	9280	9280	9280	0
510	20241113	100200	27001990	9280	9280	9280	9280	0
511	20241113	100100	27001990	9280	9280	9280	9280	5
512	20241113	100000	26955590	9290	9290	9290	9290	0
513	20241113	095900	26955590	9290	9290	9290	9290	1
514	20241113	095800	26946300	9280	9280	9280	9280	5
515	20241113	095700	26899900	9280	9280	9280	9280	0
516	20241113	095600	26899900	9280	9280	9280	9280	0
517	20241113	095500	26899900	9280	9290	9290	9280	10
518	20241113	095400	26807050	9290	9290	9290	9290	10
519	20241113	095300	26714150	9290	9290	9290	9290	0
520	20241113	095200	26714150	9290	9280	9290	9280	106
521	20241113	095100	25730460	9280	9280	9280	9280	0
522	20241113	095000	25730460	9280	9280	9280	9280	0
523	20241113	094900	25730460	9280	9280	9280	9280	5
524	20241113	094800	25684060	9280	9280	9280	9280	0
525	20241113	094700	25684060	9280	9280	9280	9280	31
526	20241113	094600	25396380	9280	9280	9280	9280	20
527	20241113	094500	25210780	9290	9290	9290	9290	0
528	20241113	094400	25210780	9290	9290	9290	9290	0
529	20241113	094300	25210780	9290	9290	9290	9290	1
530	20241113	094200	25201490	9300	9290	9300	9290	18
531	20241113	094100	25034110	9280	9280	9280	9280	0
532	20241113	094000	25034110	9280	9280	9280	9280	0
533	20241113	093900	25034110	9280	9280	9280	9280	20
534	20241113	093800	24848510	9280	9310	9310	9280	200
535	20241113	093700	22992330	9320	9320	9320	9320	15
536	20241113	093600	22852530	9320	9320	9320	9320	14
537	20241113	093500	22722050	9320	9320	9320	9320	4
538	20241113	093400	22684770	9320	9310	9320	9310	7
539	20241113	093300	22619560	9320	9310	9320	9310	19
540	20241113	093200	22442650	9310	9290	9310	9290	13
541	20241113	093100	22321740	9300	9280	9300	9280	313
542	20241113	093000	19416860	9280	9280	9280	9280	84
543	20241113	092900	18637340	9270	9280	9280	9270	200
544	20241113	092800	16783290	9280	9280	9280	9280	0
545	20241113	092700	16783290	9280	9280	9280	9280	0
546	20241113	092600	16783290	9280	9280	9280	9270	22
547	20241113	092500	16579330	9280	9280	9280	9280	1
548	20241113	092400	16570050	9280	9280	9280	9280	0
549	20241113	092300	16570050	9280	9280	9280	9280	0
550	20241113	092200	16570050	9280	9280	9280	9280	0
551	20241113	092100	16570050	9280	9280	9280	9280	0
552	20241113	092000	16570050	9280	9280	9280	9280	0
553	20241113	091900	16570050	9280	9290	9300	9260	84
554	20241113	091800	15790680	9300	9300	9300	9300	0
555	20241113	091700	15790680	9300	9300	9300	9300	1
556	20241113	091600	15781380	9270	9280	9280	9270	991
557	20241113	091500	6594600	9280	9280	9280	9280	0
558	20241113	091400	6594600	9280	9290	9290	9280	28
559	20241113	091300	6334590	9300	9300	9300	9300	54
560	20241113	091200	5832390	9300	9310	9320	9300	222
561	20241113	091100	3766260	9320	9320	9320	9320	16
562	20241113	091000	3617140	9360	9360	9360	9360	9
563	20241113	090900	3532900	9380	9380	9380	9380	0
564	20241113	090800	3532900	9380	9380	9380	9380	0
565	20241113	090700	3532900	9380	9380	9380	9380	0
566	20241113	090600	3532900	9380	9380	9380	9380	0
567	20241113	090500	3532900	9380	9380	9380	9380	0
568	20241113	090400	3532900	9380	9380	9380	9380	0
569	20241113	090300	3532900	9380	9380	9380	9380	0
570	20241113	090200	3532900	9380	9300	9380	9270	238
571	20241113	090100	1320800	9300	9300	9300	9300	0
572	20241113	090000	1320800	9300	9300	9320	9300	142