KissMeData/000140/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183000	321854900	9530	9530	9530	9530	507
3	20241118	182900	321854900	9530	9530	9530	9530	0
4	20241118	182800	321854900	9530	9530	9530	9530	0
5	20241118	182700	321854900	9530	9530	9530	9530	0
6	20241118	182600	321854900	9530	9530	9530	9530	0
7	20241118	182500	321854900	9530	9530	9530	9530	0
8	20241118	182400	321854900	9530	9530	9530	9530	0
9	20241118	182300	321854900	9530	9530	9530	9530	0
10	20241118	182200	321854900	9530	9530	9530	9530	0
11	20241118	182100	321854900	9530	9530	9530	9530	0
12	20241118	182000	321854900	9530	9530	9530	9530	0
13	20241118	181900	321854900	9530	9530	9530	9530	0
14	20241118	181800	321854900	9530	9530	9530	9530	0
15	20241118	181700	321854900	9530	9530	9530	9530	0
16	20241118	181600	321854900	9530	9530	9530	9530	0
17	20241118	181500	321854900	9530	9530	9530	9530	0
18	20241118	181400	321854900	9530	9530	9530	9530	0
19	20241118	181300	321854900	9530	9530	9530	9530	0
20	20241118	181200	321854900	9530	9530	9530	9530	0
21	20241118	181100	321854900	9530	9530	9530	9530	0
22	20241118	181000	321854900	9530	9530	9530	9530	0
23	20241118	180900	321854900	9530	9530	9530	9530	0
24	20241118	180800	321854900	9530	9530	9530	9530	0
25	20241118	180700	321854900	9530	9530	9530	9530	0
26	20241118	180600	321854900	9530	9530	9530	9530	0
27	20241118	180500	321854900	9530	9530	9530	9530	0
28	20241118	180400	321854900	9530	9530	9530	9530	0
29	20241118	180300	321854900	9530	9530	9530	9530	0
30	20241118	180200	321854900	9530	9530	9530	9530	0
31	20241118	180100	321854900	9530	9530	9530	9530	0
32	20241118	180000	321854900	9530	9530	9530	9530	507
33	20241118	175900	321854900	9530	9530	9530	9530	0
34	20241118	175800	321854900	9530	9530	9530	9530	0
35	20241118	175700	321854900	9530	9530	9530	9530	0
36	20241118	175600	321854900	9530	9530	9530	9530	0
37	20241118	175500	321854900	9530	9530	9530	9530	0
38	20241118	175400	321854900	9530	9530	9530	9530	0
39	20241118	175300	321854900	9530	9530	9530	9530	0
40	20241118	175200	321854900	9530	9530	9530	9530	0
41	20241118	175100	321854900	9530	9530	9530	9530	0
42	20241118	175000	321854900	9530	9530	9530	9530	0
43	20241118	174900	321854900	9530	9530	9530	9530	0
44	20241118	174800	321854900	9530	9530	9530	9530	0
45	20241118	174700	321854900	9530	9530	9530	9530	0
46	20241118	174600	321854900	9530	9530	9530	9530	0
47	20241118	174500	321854900	9530	9530	9530	9530	0
48	20241118	174400	321854900	9530	9530	9530	9530	0
49	20241118	174300	321854900	9530	9530	9530	9530	0
50	20241118	174200	321854900	9530	9530	9530	9530	0
51	20241118	174100	321854900	9530	9530	9530	9530	0
52	20241118	174000	321854900	9530	9530	9530	9530	0
53	20241118	173900	321854900	9530	9530	9530	9530	0
54	20241118	173800	321854900	9530	9530	9530	9530	0
55	20241118	173700	321854900	9530	9530	9530	9530	0
56	20241118	173600	321854900	9530	9530	9530	9530	0
57	20241118	173500	321854900	9530	9530	9530	9530	0
58	20241118	173400	321854900	9530	9530	9530	9530	0
59	20241118	173300	321854900	9530	9530	9530	9530	0
60	20241118	173200	321854900	9530	9530	9530	9530	0
61	20241118	173100	321854900	9530	9530	9530	9530	0
62	20241118	173000	321854900	9530	9530	9530	9530	507
63	20241118	172900	321854900	9530	9530	9530	9530	0
64	20241118	172800	321854900	9530	9530	9530	9530	0
65	20241118	172700	321854900	9530	9530	9530	9530	0
66	20241118	172600	321854900	9530	9530	9530	9530	0
67	20241118	172500	321854900	9530	9530	9530	9530	0
68	20241118	172400	321854900	9530	9530	9530	9530	0
69	20241118	172300	321854900	9530	9530	9530	9530	0
70	20241118	172200	321854900	9530	9530	9530	9530	0
71	20241118	172100	321854900	9530	9530	9530	9530	0
72	20241118	172000	321854900	9530	9530	9530	9530	0
73	20241118	171900	321854900	9530	9530	9530	9530	0
74	20241118	171800	321854900	9530	9530	9530	9530	0
75	20241118	171700	321854900	9530	9530	9530	9530	0
76	20241118	171600	321854900	9530	9530	9530	9530	0
77	20241118	171500	321854900	9530	9530	9530	9530	0
78	20241118	171400	321854900	9530	9530	9530	9530	0
79	20241118	171300	321854900	9530	9530	9530	9530	0
80	20241118	171200	321854900	9530	9530	9530	9530	0
81	20241118	171100	321854900	9530	9530	9530	9530	0
82	20241118	171000	321854900	9530	9530	9530	9530	0
83	20241118	170900	321854900	9530	9530	9530	9530	0
84	20241118	170800	321854900	9530	9530	9530	9530	0
85	20241118	170700	321854900	9530	9530	9530	9530	0
86	20241118	170600	321854900	9530	9530	9530	9530	0
87	20241118	170500	321854900	9530	9530	9530	9530	0
88	20241118	170400	321854900	9530	9530	9530	9530	0
89	20241118	170300	321854900	9530	9530	9530	9530	0
90	20241118	170200	321854900	9530	9530	9530	9530	0
91	20241118	170100	321854900	9530	9530	9530	9530	0
92	20241118	170000	321854900	9530	9530	9530	9530	507
93	20241118	165900	321854900	9530	9530	9530	9530	0
94	20241118	165800	321854900	9530	9530	9530	9530	0
95	20241118	165700	321854900	9530	9530	9530	9530	0
96	20241118	165600	321854900	9530	9530	9530	9530	0
97	20241118	165500	321854900	9530	9530	9530	9530	0
98	20241118	165400	321854900	9530	9530	9530	9530	0
99	20241118	165300	321854900	9530	9530	9530	9530	0
100	20241118	165200	321854900	9530	9530	9530	9530	0
101	20241118	165100	321854900	9530	9530	9530	9530	0
102	20241118	165000	321854900	9530	9530	9530	9530	0
103	20241118	164900	321854900	9530	9530	9530	9530	0
104	20241118	164800	321854900	9530	9530	9530	9530	0
105	20241118	164700	321854900	9530	9530	9530	9530	0
106	20241118	164600	321854900	9530	9530	9530	9530	0
107	20241118	164500	321854900	9530	9530	9530	9530	0
108	20241118	164400	321854900	9530	9530	9530	9530	0
109	20241118	164300	321854900	9530	9530	9530	9530	0
110	20241118	164200	321854900	9530	9530	9530	9530	0
111	20241118	164100	321854900	9530	9530	9530	9530	0
112	20241118	164000	321854900	9530	9530	9530	9530	0
113	20241118	163900	321854900	9530	9530	9530	9530	0
114	20241118	163800	321854900	9530	9530	9530	9530	0
115	20241118	163700	321854900	9530	9530	9530	9530	0
116	20241118	163600	321854900	9530	9530	9530	9530	0
117	20241118	163500	321854900	9530	9530	9530	9530	0
118	20241118	163400	321854900	9530	9530	9530	9530	0
119	20241118	163300	321854900	9530	9530	9530	9530	0
120	20241118	163200	321854900	9530	9530	9530	9530	0
121	20241118	163100	321854900	9530	9530	9530	9530	0
122	20241118	163000	321854900	9530	9530	9530	9530	507
123	20241118	162900	321854900	9530	9530	9530	9530	0
124	20241118	162800	321854900	9530	9530	9530	9530	0
125	20241118	162700	321854900	9530	9530	9530	9530	0
126	20241118	162600	321854900	9530	9530	9530	9530	0
127	20241118	162500	321854900	9530	9530	9530	9530	0
128	20241118	162400	321854900	9530	9530	9530	9530	0
129	20241118	162300	321854900	9530	9530	9530	9530	0
130	20241118	162200	321854900	9530	9530	9530	9530	0
131	20241118	162100	321854900	9530	9530	9530	9530	0
132	20241118	162000	321854900	9530	9530	9530	9530	0
133	20241118	161900	321854900	9530	9530	9530	9530	0
134	20241118	161800	321854900	9530	9530	9530	9530	0
135	20241118	161700	321854900	9530	9530	9530	9530	0
136	20241118	161600	321854900	9530	9530	9530	9530	0
137	20241118	161500	321854900	9530	9530	9530	9530	0
138	20241118	161400	321854900	9530	9530	9530	9530	0
139	20241118	161300	321854900	9530	9530	9530	9530	0
140	20241118	161200	321854900	9530	9530	9530	9530	0
141	20241118	161100	321854900	9530	9530	9530	9530	0
142	20241118	161000	321854900	9530	9530	9530	9530	0
143	20241118	160900	321854900	9530	9530	9530	9530	0
144	20241118	160800	321854900	9530	9530	9530	9530	0
145	20241118	160700	321854900	9530	9530	9530	9530	0
146	20241118	160600	321854900	9530	9530	9530	9530	0
147	20241118	160500	321854900	9530	9530	9530	9530	0
148	20241118	160400	321854900	9530	9530	9530	9530	0
149	20241118	160300	321854900	9530	9530	9530	9530	0
150	20241118	160200	321854900	9530	9530	9530	9530	0
151	20241118	160100	321854900	9530	9530	9530	9530	0
152	20241118	160000	321854900	9530	9530	9530	9530	507
153	20241118	155900	321854900	9530	9530	9530	9530	0
154	20241118	155800	321854900	9530	9530	9530	9530	0
155	20241118	155700	321854900	9530	9530	9530	9530	0
156	20241118	155600	321854900	9530	9530	9530	9530	0
157	20241118	155500	321854900	9530	9530	9530	9530	0
158	20241118	155400	321854900	9530	9530	9530	9530	0
159	20241118	155300	321854900	9530	9530	9530	9530	0
160	20241118	155200	321854900	9530	9530	9530	9530	0
161	20241118	155100	321854900	9530	9530	9530	9530	0
162	20241118	155000	321854900	9530	9530	9530	9530	0
163	20241118	154900	321854900	9530	9530	9530	9530	0
164	20241118	154800	321854900	9530	9530	9530	9530	0
165	20241118	154700	321854900	9530	9530	9530	9530	0
166	20241118	154600	321854900	9530	9530	9530	9530	0
167	20241118	154500	321854900	9530	9530	9530	9530	0
168	20241118	154400	321854900	9530	9530	9530	9530	0
169	20241118	154300	321854900	9530	9530	9530	9530	0
170	20241118	154200	321854900	9530	9530	9530	9530	0
171	20241118	154100	321854900	9530	9530	9530	9530	0
172	20241118	154000	321854900	9530	9530	9530	9530	0
173	20241118	153900	321854900	9530	9530	9530	9530	0
174	20241118	153800	321854900	9530	9530	9530	9530	0
175	20241118	153700	321854900	9530	9530	9530	9530	0
176	20241118	153600	321854900	9530	9530	9530	9530	0
177	20241118	153500	321854900	9530	9530	9530	9530	0
178	20241118	153400	321854900	9530	9530	9530	9530	0
179	20241118	153300	321854900	9530	9530	9530	9530	0
180	20241118	153200	321854900	9530	9530	9530	9530	0
181	20241118	153100	321854900	9530	9530	9530	9530	0
182	20241118	153000	321854900	9530	9530	9530	9530	1014
183	20241118	152900	317023190	9530	9530	9530	9530	0
184	20241118	152800	317023190	9530	9530	9530	9530	0
185	20241118	152700	317023190	9530	9530	9530	9530	0
186	20241118	152600	317023190	9530	9530	9530	9530	0
187	20241118	152500	317023190	9530	9530	9530	9530	0
188	20241118	152400	317023190	9530	9530	9530	9530	0
189	20241118	152300	317023190	9530	9530	9530	9530	0
190	20241118	152200	317023190	9530	9530	9530	9530	0
191	20241118	152100	317023190	9530	9530	9530	9530	0
192	20241118	152000	317023190	9530	9530	9530	9530	0
193	20241118	151900	317023190	9530	9530	9530	9530	0
194	20241118	151800	317023190	9530	9530	9530	9530	0
195	20241118	151700	317023190	9530	9530	9530	9530	6
196	20241118	151600	316966010	9530	9530	9530	9530	7
197	20241118	151500	316899300	9530	9530	9530	9530	0
198	20241118	151400	316899300	9530	9530	9530	9530	0
199	20241118	151300	316899300	9530	9530	9530	9530	1
200	20241118	151200	316889770	9520	9520	9520	9520	6
201	20241118	151100	316832650	9530	9520	9530	9520	4
202	20241118	151000	316794550	9520	9520	9530	9520	18
203	20241118	150900	316623110	9530	9530	9530	9530	2
204	20241118	150800	316604050	9520	9520	9520	9520	0
205	20241118	150700	316604050	9520	9520	9520	9520	1
206	20241118	150600	316594530	9530	9530	9530	9530	0
207	20241118	150500	316594530	9530	9530	9530	9530	0
208	20241118	150400	316594530	9530	9520	9530	9520	325
209	20241118	150300	313499420	9530	9530	9530	9530	6
210	20241118	150200	313442240	9530	9530	9530	9530	10
211	20241118	150100	313346940	9540	9540	9540	9540	0
212	20241118	150000	313346940	9540	9540	9540	9540	2
213	20241118	145900	313327860	9540	9540	9540	9540	5
214	20241118	145800	313280160	9540	9540	9540	9540	0
215	20241118	145700	313280160	9540	9540	9540	9540	2
216	20241118	145600	313261080	9540	9540	9540	9540	8
217	20241118	145500	313184760	9540	9540	9540	9540	0
218	20241118	145400	313184760	9540	9530	9540	9530	1512
219	20241118	145300	298762260	9530	9530	9530	9530	8
220	20241118	145200	298686020	9520	9520	9520	9520	0
221	20241118	145100	298686020	9520	9530	9530	9520	3
222	20241118	145000	298657440	9530	9530	9530	9530	0
223	20241118	144900	298657440	9530	9530	9530	9530	8
224	20241118	144800	298581200	9530	9530	9530	9530	5
225	20241118	144700	298533550	9540	9540	9540	9540	0
226	20241118	144600	298533550	9540	9540	9540	9540	5032
227	20241118	144500	250528270	9550	9550	9550	9550	1
228	20241118	144400	250518720	9540	9540	9550	9540	44
229	20241118	144300	250098930	9540	9500	9540	9500	1403
230	20241118	144200	236722070	9510	9500	9510	9500	20
231	20241118	144100	236532040	9500	9500	9500	9500	0
232	20241118	144000	236532040	9500	9500	9500	9500	2
233	20241118	143900	236513040	9510	9510	9510	9510	0
234	20241118	143800	236513040	9510	9500	9510	9500	4
235	20241118	143700	236475020	9510	9510	9510	9510	0
236	20241118	143600	236475020	9510	9510	9510	9500	15
237	20241118	143500	236332420	9510	9510	9510	9510	5
238	20241118	143400	236284870	9510	9510	9510	9510	0
239	20241118	143300	236284870	9510	9500	9510	9500	3
240	20241118	143200	236256360	9500	9500	9500	9500	0
241	20241118	143100	236256360	9500	9500	9500	9500	143
242	20241118	143000	234897860	9500	9520	9520	9500	6
243	20241118	142900	234840800	9520	9510	9520	9510	9
244	20241118	142800	234755130	9520	9510	9520	9500	16
245	20241118	142700	234602970	9510	9520	9520	9510	3
246	20241118	142600	234574430	9520	9520	9520	9520	3
247	20241118	142500	234545870	9520	9510	9520	9510	19
248	20241118	142400	234365020	9520	9520	9520	9520	4
249	20241118	142300	234326940	9520	9520	9520	9520	0
250	20241118	142200	234326940	9520	9520	9520	9520	8
251	20241118	142100	234250780	9530	9530	9530	9530	0
252	20241118	142000	234250780	9530	9520	9530	9520	4
253	20241118	141900	234212680	9520	9520	9520	9520	226
254	20241118	141800	232061160	9510	9510	9510	9510	1
255	20241118	141700	232051650	9520	9520	9520	9520	0
256	20241118	141600	232051650	9520	9520	9520	9520	2
257	20241118	141500	232032610	9510	9510	9520	9510	16
258	20241118	141400	231880320	9530	9500	9530	9500	3
259	20241118	141300	231851760	9500	9520	9530	9500	362
260	20241118	141200	228411950	9530	9530	9530	9530	0
261	20241118	141100	228411950	9530	9530	9530	9520	6
262	20241118	141000	228354790	9510	9530	9540	9510	20
263	20241118	140900	228164490	9540	9540	9540	9540	8
264	20241118	140800	228088170	9530	9530	9530	9530	2
265	20241118	140700	228069110	9540	9540	9540	9540	2
266	20241118	140600	228050030	9530	9520	9530	9520	5
267	20241118	140500	228002400	9540	9540	9540	9540	0
268	20241118	140400	228002400	9540	9530	9540	9520	8
269	20241118	140300	227926180	9530	9530	9530	9530	220
270	20241118	140200	225829580	9530	9530	9550	9520	167
271	20241118	140100	224239560	9530	9530	9530	9530	0
272	20241118	140000	224239560	9530	9530	9530	9530	2
273	20241118	135900	224220500	9520	9520	9520	9520	0
274	20241118	135800	224220500	9520	9540	9540	9520	13
275	20241118	135700	224096620	9550	9530	9550	9530	2
276	20241118	135600	224077540	9540	9540	9540	9540	0
277	20241118	135500	224077540	9540	9530	9550	9530	9
278	20241118	135400	223991680	9540	9540	9540	9520	213
279	20241118	135300	221963870	9550	9540	9550	9540	4
280	20241118	135200	221925700	9540	9540	9540	9540	0
281	20241118	135100	221925700	9540	9540	9550	9540	277
282	20241118	135000	219283050	9540	9540	9540	9540	0
283	20241118	134900	219283050	9540	9540	9540	9540	8
284	20241118	134800	219206730	9530	9530	9530	9530	0
285	20241118	134700	219206730	9530	9530	9530	9530	0
286	20241118	134600	219206730	9530	9530	9530	9530	4
287	20241118	134500	219168610	9530	9530	9530	9530	2
288	20241118	134400	219149550	9530	9520	9530	9520	2
289	20241118	134300	219130500	9510	9510	9510	9510	0
290	20241118	134200	219130500	9510	9520	9540	9510	35
291	20241118	134100	218797530	9520	9530	9530	9520	190
292	20241118	134000	216988680	9550	9530	9550	9530	4
293	20241118	133900	216950520	9520	9530	9530	9520	241
294	20241118	133800	214653940	9550	9550	9550	9550	1
295	20241118	133700	214644390	9550	9550	9550	9550	3
296	20241118	133600	214615740	9550	9550	9550	9550	0
297	20241118	133500	214615740	9550	9550	9550	9550	8
298	20241118	133400	214539340	9550	9550	9550	9550	5
299	20241118	133300	214491590	9550	9550	9550	9550	2
300	20241118	133200	214472490	9540	9540	9540	9540	0
301	20241118	133100	214472490	9540	9540	9540	9540	1
302	20241118	133000	214462950	9540	9540	9540	9540	0
303	20241118	132900	214462950	9540	9550	9550	9540	12
304	20241118	132800	214348450	9540	9540	9540	9540	16
305	20241118	132700	214195810	9540	9540	9550	9540	5
306	20241118	132600	214148090	9540	9540	9540	9540	1
307	20241118	132500	214138550	9550	9540	9550	9540	5
308	20241118	132400	214090840	9550	9550	9550	9550	2
309	20241118	132300	214071740	9540	9540	9540	9540	1
310	20241118	132200	214062200	9540	9540	9540	9530	6
311	20241118	132100	214004970	9540	9530	9540	9530	317
312	20241118	132000	210983950	9530	9530	9530	9530	2
313	20241118	131900	210964890	9520	9520	9520	9520	1
314	20241118	131800	210955370	9530	9530	9530	9530	5
315	20241118	131700	210907720	9540	9530	9540	9530	4
316	20241118	131600	210869570	9540	9530	9550	9530	290
317	20241118	131500	208100750	9530	9530	9530	9530	18
318	20241118	131400	207929210	9530	9530	9530	9530	6
319	20241118	131300	207872030	9530	9530	9530	9530	2
320	20241118	131200	207852970	9530	9530	9530	9530	6
321	20241118	131100	207795790	9530	9530	9530	9530	2
322	20241118	131000	207776730	9530	9530	9530	9530	3
323	20241118	130900	207748140	9530	9530	9530	9530	7
324	20241118	130800	207681430	9540	9540	9540	9540	0
325	20241118	130700	207681430	9540	9530	9540	9530	5
326	20241118	130600	207633740	9540	9520	9540	9520	8
327	20241118	130500	207557480	9540	9530	9540	9530	5
328	20241118	130400	207509800	9540	9530	9540	9510	133
329	20241118	130300	206244370	9550	9550	9550	9530	5
330	20241118	130200	206196640	9530	9530	9530	9530	2
331	20241118	130100	206177580	9540	9540	9540	9530	8
332	20241118	130000	206101270	9520	9520	9520	9520	256
333	20241118	125900	203664150	9510	9510	9510	9510	0
334	20241118	125800	203664150	9510	9510	9510	9510	50
335	20241118	125700	203188650	9520	9520	9520	9520	2
336	20241118	125600	203169610	9540	9540	9540	9520	3
337	20241118	125500	203141010	9550	9520	9550	9510	1615
338	20241118	125400	187723020	9510	9500	9510	9500	3
339	20241118	125300	187694510	9500	9500	9500	9500	24
340	20241118	125200	187466510	9510	9510	9510	9510	0
341	20241118	125100	187466510	9510	9510	9510	9510	55
342	20241118	125000	186943460	9510	9510	9510	9510	120
343	20241118	124900	185802260	9530	9530	9540	9520	202
344	20241118	124800	183879170	9530	9510	9530	9510	5
345	20241118	124700	183831550	9540	9520	9540	9510	1003
346	20241118	124600	174292760	9530	9530	9530	9530	4
347	20241118	124500	174254640	9540	9530	9540	9510	110
348	20241118	124400	173207380	9540	9550	9550	9540	16
349	20241118	124300	173054690	9540	9530	9540	9530	8
350	20241118	124200	172978390	9540	9540	9540	9540	2
351	20241118	124100	172959310	9540	9540	9540	9540	7
352	20241118	124000	172892530	9530	9530	9530	9530	0
353	20241118	123900	172892530	9530	9540	9550	9530	46
354	20241118	123800	172453710	9550	9540	9550	9540	6
355	20241118	123700	172396460	9530	9530	9530	9530	0
356	20241118	123600	172396460	9530	9530	9530	9530	3
357	20241118	123500	172367870	9550	9540	9550	9540	25
358	20241118	123400	172129340	9540	9540	9540	9540	105
359	20241118	123300	171127640	9530	9530	9530	9530	0
360	20241118	123200	171127640	9530	9530	9530	9530	4
361	20241118	123100	171089520	9530	9530	9530	9530	10
362	20241118	123000	170994220	9530	9530	9530	9530	0
363	20241118	122900	170994220	9530	9540	9540	9530	126
364	20241118	122800	169792200	9550	9540	9550	9540	3
365	20241118	122700	169763570	9550	9540	9550	9540	13
366	20241118	122600	169639430	9550	9540	9550	9540	3
367	20241118	122500	169610800	9540	9540	9540	9540	0
368	20241118	122400	169610800	9540	9540	9550	9540	127
369	20241118	122300	168399200	9530	9530	9530	9530	8
370	20241118	122200	168322960	9540	9540	9540	9540	2
371	20241118	122100	168303880	9540	9540	9540	9540	36
372	20241118	122000	167960440	9540	9540	9540	9540	6
373	20241118	121900	167903200	9520	9540	9540	9520	182
374	20241118	121800	166168070	9540	9540	9540	9540	1
375	20241118	121700	166158530	9540	9540	9540	9540	2
376	20241118	121600	166139450	9540	9540	9540	9540	0
377	20241118	121500	166139450	9540	9540	9540	9540	9
378	20241118	121400	166053590	9540	9540	9540	9540	124
379	20241118	121300	164870630	9540	9540	9540	9540	8
380	20241118	121200	164794310	9540	9540	9540	9540	0
381	20241118	121100	164794310	9540	9540	9540	9540	2
382	20241118	121000	164775230	9540	9540	9540	9540	5
383	20241118	120900	164727530	9540	9540	9540	9540	123
384	20241118	120800	163554110	9530	9530	9530	9530	0
385	20241118	120700	163554110	9530	9530	9530	9530	0
386	20241118	120600	163554110	9530	9530	9530	9530	8
387	20241118	120500	163477870	9530	9530	9530	9530	0
388	20241118	120400	163477870	9530	9530	9530	9530	131
389	20241118	120300	162229440	9530	9530	9530	9530	0
390	20241118	120200	162229440	9530	9530	9530	9530	2
391	20241118	120100	162210380	9530	9530	9530	9530	0
392	20241118	120000	162210380	9530	9530	9530	9530	123
393	20241118	115900	161038190	9530	9530	9530	9530	13
394	20241118	115800	160914300	9530	9530	9530	9530	4
395	20241118	115700	160876180	9540	9530	9540	9530	42
396	20241118	115600	160475900	9530	9530	9530	9530	100
397	20241118	115500	159522900	9540	9530	9540	9530	482
398	20241118	115400	154924650	9530	9530	9530	9530	7
399	20241118	115300	154857940	9540	9540	9540	9540	23
400	20241118	115200	154638520	9530	9530	9530	9530	80
401	20241118	115100	153876120	9530	9540	9540	9530	102
402	20241118	115000	152904040	9540	9540	9540	9540	123
403	20241118	114900	151730620	9540	9540	9540	9540	0
404	20241118	114800	151730620	9540	9530	9540	9530	12
405	20241118	114700	151616240	9540	9540	9540	9540	5
406	20241118	114600	151568540	9540	9540	9540	9540	8
407	20241118	114500	151492220	9540	9540	9540	9540	124
408	20241118	114400	150309260	9540	9540	9540	9540	2
409	20241118	114300	150290180	9540	9540	9540	9540	0
410	20241118	114200	150290180	9540	9540	9540	9540	7
411	20241118	114100	150223400	9540	9540	9540	9540	0
412	20241118	114000	150223400	9540	9540	9540	9540	123
413	20241118	113900	149049980	9540	9540	9540	9540	8
414	20241118	113800	148973660	9540	9540	9540	9540	0
415	20241118	113700	148973660	9540	9530	9540	9530	32
416	20241118	113600	148668680	9530	9540	9540	9530	7
417	20241118	113500	148601920	9540	9540	9540	9540	126
418	20241118	113400	147399880	9530	9530	9530	9530	50
419	20241118	113300	146923380	9540	9540	9540	9540	2
420	20241118	113200	146904300	9540	9540	9540	9540	6
421	20241118	113100	146847060	9540	9540	9540	9540	117
422	20241118	113000	145730880	9550	9540	9550	9540	165
423	20241118	112900	144156750	9540	9540	9540	9540	0
424	20241118	112800	144156750	9540	9550	9550	9540	102
425	20241118	112700	143183650	9540	9540	9540	9540	0
426	20241118	112600	143183650	9540	9540	9550	9540	272
427	20241118	112500	140587280	9540	9540	9540	9540	11
428	20241118	112400	140482340	9540	9540	9540	9540	2
429	20241118	112300	140463260	9540	9540	9540	9540	0
430	20241118	112200	140463260	9540	9540	9540	9540	3
431	20241118	112100	140434640	9540	9540	9540	9540	133
432	20241118	112000	139165820	9540	9540	9540	9540	0
433	20241118	111900	139165820	9540	9540	9540	9540	13
434	20241118	111800	139041800	9530	9530	9530	9530	5
435	20241118	111700	138994150	9540	9540	9540	9540	2
436	20241118	111600	138975070	9540	9540	9540	9540	179
437	20241118	111500	137267410	9540	9550	9550	9540	193
438	20241118	111400	135426170	9550	9550	9550	9550	0
439	20241118	111300	135426170	9550	9550	9550	9550	32
440	20241118	111200	135120570	9550	9550	9550	9550	1486
441	20241118	111100	120929270	9540	9550	9550	9540	124
442	20241118	111000	119745080	9550	9550	9550	9550	4
443	20241118	110900	119706880	9550	9550	9550	9550	1
444	20241118	110800	119697330	9550	9550	9550	9550	7
445	20241118	110700	119630480	9540	9540	9540	9540	1
446	20241118	110600	119620940	9540	9540	9540	9540	92
447	20241118	110500	118743260	9530	9530	9530	9530	0
448	20241118	110400	118743260	9530	9530	9530	9530	0
449	20241118	110300	118743260	9530	9530	9530	9530	10
450	20241118	110200	118647960	9530	9530	9530	9530	7
451	20241118	110100	118581250	9530	9530	9530	9530	123
452	20241118	110000	117409060	9530	9530	9530	9530	0
453	20241118	105900	117409060	9530	9530	9530	9530	2
454	20241118	105800	117390000	9530	9530	9530	9530	9
455	20241118	105700	117304230	9530	9530	9530	9530	8
456	20241118	105600	117227990	9530	9530	9530	9530	124
457	20241118	105500	116046270	9530	9520	9530	9520	32
458	20241118	105400	115741610	9530	9530	9530	9530	0
459	20241118	105300	115741610	9530	9530	9530	9530	2
460	20241118	105200	115722550	9530	9530	9530	9530	0
461	20241118	105100	115722550	9530	9530	9530	9530	134
462	20241118	105000	114445530	9530	9530	9530	9530	2
463	20241118	104900	114426470	9530	9530	9530	9530	0
464	20241118	104800	114426470	9530	9530	9530	9530	0
465	20241118	104700	114426470	9530	9530	9530	9530	124
466	20241118	104600	113244750	9520	9530	9530	9520	228
467	20241118	104500	111074170	9530	9530	9530	9530	169
468	20241118	104400	109463600	9530	9530	9530	9530	2
469	20241118	104300	109444540	9530	9540	9540	9530	189
470	20241118	104200	107643320	9550	9550	9550	9550	123
471	20241118	104100	106468670	9550	9540	9550	9540	31
472	20241118	104000	106172910	9550	9550	9550	9550	5
473	20241118	103900	106125160	9550	9550	9550	9550	2
474	20241118	103800	106106060	9550	9540	9550	9540	27
475	20241118	103700	105848420	9540	9540	9550	9540	75
476	20241118	103600	105132900	9530	9540	9540	9530	31
477	20241118	103500	104837260	9550	9550	9550	9550	2
478	20241118	103400	104818160	9550	9550	9550	9550	5
479	20241118	103300	104770410	9550	9550	9550	9550	2
480	20241118	103200	104751310	9550	9550	9550	9550	123
481	20241118	103100	103576660	9550	9550	9550	9550	6
482	20241118	103000	103519360	9550	9550	9550	9550	2
483	20241118	102900	103500260	9550	9550	9550	9550	100
484	20241118	102800	102545260	9540	9540	9550	9540	5
485	20241118	102700	102497540	9550	9540	9550	9540	126
486	20241118	102600	101295480	9530	9550	9550	9530	85
487	20241118	102500	100484570	9540	9540	9540	9540	0
488	20241118	102400	100484570	9540	9550	9550	9540	12
489	20241118	102300	100370000	9550	9550	9550	9550	6
490	20241118	102200	100312700	9550	9550	9550	9550	123
491	20241118	102100	99138050	9550	9550	9550	9550	502
492	20241118	102000	94343950	9550	9550	9550	9550	1
493	20241118	101900	94334400	9550	9550	9550	9550	2
494	20241118	101800	94315300	9550	9550	9550	9550	6
495	20241118	101700	94258000	9540	9540	9540	9540	45
496	20241118	101600	93828700	9530	9530	9530	9530	0
497	20241118	101500	93828700	9530	9540	9540	9530	3
498	20241118	101400	93800090	9530	9530	9530	9530	0
499	20241118	101300	93800090	9530	9530	9530	9530	121
500	20241118	101200	92646960	9530	9520	9530	9520	3
501	20241118	101100	92618380	9530	9510	9530	9510	57
502	20241118	101000	92075260	9520	9510	9530	9510	7
503	20241118	100900	92008630	9520	9500	9520	9500	108
504	20241118	100800	90980630	9510	9510	9520	9510	126
505	20241118	100700	89782350	9510	9510	9510	9510	0
506	20241118	100600	89782350	9510	9510	9510	9510	9
507	20241118	100500	89696760	9510	9510	9510	9510	1
508	20241118	100400	89687250	9510	9510	9510	9510	137
509	20241118	100300	88384380	9510	9510	9510	9510	123
510	20241118	100200	87214650	9510	9510	9510	9510	0
511	20241118	100100	87214650	9510	9510	9510	9510	2
512	20241118	100000	87195630	9510	9510	9510	9510	5
513	20241118	095900	87148080	9500	9500	9510	9500	123
514	20241118	095800	85979570	9500	9500	9500	9500	2
515	20241118	095700	85960570	9510	9500	9510	9500	19
516	20241118	095600	85779990	9490	9490	9490	9490	57
517	20241118	095500	85239060	9500	9480	9500	9480	108
518	20241118	095400	84213090	9480	9500	9510	9480	83
519	20241118	095300	83425920	9510	9500	9510	9500	126
520	20241118	095200	82228900	9490	9510	9510	9490	16
521	20241118	095100	82076900	9510	9510	9510	9510	6
522	20241118	095000	82019840	9500	9490	9510	9490	353
523	20241118	094900	78668070	9490	9490	9490	9490	270
524	20241118	094800	76105770	9490	9480	9490	9480	126
525	20241118	094700	74910040	9490	9480	9490	9480	9
526	20241118	094600	74824640	9490	9490	9490	9480	4
527	20241118	094500	74786690	9490	9490	9490	9490	0
528	20241118	094400	74786690	9490	9480	9490	9480	26
529	20241118	094300	74539970	9480	9470	9490	9470	103
530	20241118	094200	73564530	9470	9470	9470	9470	0
531	20241118	094100	73564530	9470	9470	9470	9470	1
532	20241118	094000	73555060	9480	9470	9480	9470	4
533	20241118	093900	73517160	9480	9470	9490	9470	103
534	20241118	093800	72541440	9470	9460	9470	9460	125
535	20241118	093700	71357700	9460	9460	9470	9460	108
536	20241118	093600	70335680	9460	9460	9460	9460	21
537	20241118	093500	70137020	9460	9480	9480	9460	283
538	20241118	093400	67456020	9480	9480	9480	9480	24
539	20241118	093300	67228500	9480	9480	9480	9480	11
540	20241118	093200	67124220	9480	9480	9480	9480	0
541	20241118	093100	67124220	9480	9480	9480	9480	93
542	20241118	093000	66242580	9480	9480	9480	9480	32
543	20241118	092900	65939220	9480	9480	9480	9480	117
544	20241118	092800	64830060	9490	9490	9490	9490	0
545	20241118	092700	64830060	9490	9490	9490	9490	0
546	20241118	092600	64830060	9490	9480	9490	9480	178
547	20241118	092500	63141840	9490	9490	9490	9490	0
548	20241118	092400	63141840	9490	9510	9510	9490	521
549	20241118	092300	58194320	9510	9510	9510	9500	140
550	20241118	092200	56863920	9520	9520	9520	9520	59
551	20241118	092100	56302240	9510	9510	9510	9510	101
552	20241118	092000	55341730	9500	9500	9500	9500	102
553	20241118	091900	54372730	9490	9490	9490	9490	50
554	20241118	091800	53898230	9500	9500	9500	9500	217
555	20241118	091700	51836730	9500	9500	9500	9500	101
556	20241118	091600	50877230	9500	9490	9500	9490	139
557	20241118	091500	49556740	9500	9500	9510	9500	646
558	20241118	091400	43417630	9490	9570	9570	9490	144
559	20241118	091300	42041220	9490	9520	9580	9490	132
560	20241118	091200	40779850	9500	9500	9500	9500	55
561	20241118	091100	40257350	9510	9490	9510	9480	1065
562	20241118	091000	30160170	9500	9450	9500	9450	438
563	20241118	090900	26007940	9450	9450	9450	9440	339
564	20241118	090800	22806620	9420	9420	9420	9420	0
565	20241118	090700	22806620	9420	9420	9420	9420	1
566	20241118	090600	22797200	9450	9450	9450	9440	400
567	20241118	090500	19017520	9450	9450	9450	9450	124
568	20241118	090400	17845720	9460	9440	9460	9440	797
569	20241118	090300	10306800	9400	9400	9400	9400	741
570	20241118	090200	3341400	9390	9390	9390	9390	10
571	20241118	090100	3247500	9390	9460	9460	9390	142
572	20241118	090000	1912940	9470	9470	9470	9470	201