KissMeData/000140/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183000	575065960	9680	9680	9680	9680	40
3	20241120	182900	575065960	9680	9680	9680	9680	0
4	20241120	182800	575065960	9680	9680	9680	9680	0
5	20241120	182700	575065960	9680	9680	9680	9680	0
6	20241120	182600	575065960	9680	9680	9680	9680	0
7	20241120	182500	575065960	9680	9680	9680	9680	0
8	20241120	182400	575065960	9680	9680	9680	9680	0
9	20241120	182300	575065960	9680	9680	9680	9680	0
10	20241120	182200	575065960	9680	9680	9680	9680	0
11	20241120	182100	575065960	9680	9680	9680	9680	0
12	20241120	182000	575065960	9680	9680	9680	9680	0
13	20241120	181900	575065960	9680	9680	9680	9680	0
14	20241120	181800	575065960	9680	9680	9680	9680	0
15	20241120	181700	575065960	9680	9680	9680	9680	0
16	20241120	181600	575065960	9680	9680	9680	9680	0
17	20241120	181500	575065960	9680	9680	9680	9680	0
18	20241120	181400	575065960	9680	9680	9680	9680	0
19	20241120	181300	575065960	9680	9680	9680	9680	0
20	20241120	181200	575065960	9680	9680	9680	9680	0
21	20241120	181100	575065960	9680	9680	9680	9680	0
22	20241120	181000	575065960	9680	9680	9680	9680	0
23	20241120	180900	575065960	9680	9680	9680	9680	0
24	20241120	180800	575065960	9680	9680	9680	9680	0
25	20241120	180700	575065960	9680	9680	9680	9680	0
26	20241120	180600	575065960	9680	9680	9680	9680	0
27	20241120	180500	575065960	9680	9680	9680	9680	0
28	20241120	180400	575065960	9680	9680	9680	9680	0
29	20241120	180300	575065960	9680	9680	9680	9680	0
30	20241120	180200	575065960	9680	9680	9680	9680	0
31	20241120	180100	575065960	9680	9680	9680	9680	0
32	20241120	180000	575065960	9680	9680	9680	9680	40
33	20241120	175900	575065960	9680	9680	9680	9680	0
34	20241120	175800	575065960	9680	9680	9680	9680	0
35	20241120	175700	575065960	9680	9680	9680	9680	0
36	20241120	175600	575065960	9680	9680	9680	9680	0
37	20241120	175500	575065960	9680	9680	9680	9680	0
38	20241120	175400	575065960	9680	9680	9680	9680	0
39	20241120	175300	575065960	9680	9680	9680	9680	0
40	20241120	175200	575065960	9680	9680	9680	9680	0
41	20241120	175100	575065960	9680	9680	9680	9680	0
42	20241120	175000	575065960	9680	9680	9680	9680	0
43	20241120	174900	575065960	9680	9680	9680	9680	0
44	20241120	174800	575065960	9680	9680	9680	9680	0
45	20241120	174700	575065960	9680	9680	9680	9680	0
46	20241120	174600	575065960	9680	9680	9680	9680	0
47	20241120	174500	575065960	9680	9680	9680	9680	0
48	20241120	174400	575065960	9680	9680	9680	9680	0
49	20241120	174300	575065960	9680	9680	9680	9680	0
50	20241120	174200	575065960	9680	9680	9680	9680	0
51	20241120	174100	575065960	9680	9680	9680	9680	0
52	20241120	174000	575065960	9680	9680	9680	9680	0
53	20241120	173900	575065960	9680	9680	9680	9680	0
54	20241120	173800	575065960	9680	9680	9680	9680	0
55	20241120	173700	575065960	9680	9680	9680	9680	0
56	20241120	173600	575065960	9680	9680	9680	9680	0
57	20241120	173500	575065960	9680	9680	9680	9680	0
58	20241120	173400	575065960	9680	9680	9680	9680	0
59	20241120	173300	575065960	9680	9680	9680	9680	0
60	20241120	173200	575065960	9680	9680	9680	9680	0
61	20241120	173100	575065960	9680	9680	9680	9680	0
62	20241120	173000	575065960	9680	9680	9680	9680	40
63	20241120	172900	575065960	9680	9680	9680	9680	0
64	20241120	172800	575065960	9680	9680	9680	9680	0
65	20241120	172700	575065960	9680	9680	9680	9680	0
66	20241120	172600	575065960	9680	9680	9680	9680	0
67	20241120	172500	575065960	9680	9680	9680	9680	0
68	20241120	172400	575065960	9680	9680	9680	9680	0
69	20241120	172300	575065960	9680	9680	9680	9680	0
70	20241120	172200	575065960	9680	9680	9680	9680	0
71	20241120	172100	575065960	9680	9680	9680	9680	0
72	20241120	172000	575065960	9680	9680	9680	9680	0
73	20241120	171900	575065960	9680	9680	9680	9680	0
74	20241120	171800	575065960	9680	9680	9680	9680	0
75	20241120	171700	575065960	9680	9680	9680	9680	0
76	20241120	171600	575065960	9680	9680	9680	9680	0
77	20241120	171500	575065960	9680	9680	9680	9680	0
78	20241120	171400	575065960	9680	9680	9680	9680	0
79	20241120	171300	575065960	9680	9680	9680	9680	0
80	20241120	171200	575065960	9680	9680	9680	9680	0
81	20241120	171100	575065960	9680	9680	9680	9680	0
82	20241120	171000	575065960	9680	9680	9680	9680	0
83	20241120	170900	575065960	9680	9680	9680	9680	0
84	20241120	170800	575065960	9680	9680	9680	9680	0
85	20241120	170700	575065960	9680	9680	9680	9680	0
86	20241120	170600	575065960	9680	9680	9680	9680	0
87	20241120	170500	575065960	9680	9680	9680	9680	0
88	20241120	170400	575065960	9680	9680	9680	9680	0
89	20241120	170300	575065960	9680	9680	9680	9680	0
90	20241120	170200	575065960	9680	9680	9680	9680	0
91	20241120	170100	575065960	9680	9680	9680	9680	0
92	20241120	170000	575065960	9680	9680	9680	9680	40
93	20241120	165900	575065960	9680	9680	9680	9680	0
94	20241120	165800	575065960	9680	9680	9680	9680	0
95	20241120	165700	575065960	9680	9680	9680	9680	0
96	20241120	165600	575065960	9680	9680	9680	9680	0
97	20241120	165500	575065960	9680	9680	9680	9680	0
98	20241120	165400	575065960	9680	9680	9680	9680	0
99	20241120	165300	575065960	9680	9680	9680	9680	0
100	20241120	165200	575065960	9680	9680	9680	9680	0
101	20241120	165100	575065960	9680	9680	9680	9680	0
102	20241120	165000	575065960	9680	9680	9680	9680	0
103	20241120	164900	575065960	9680	9680	9680	9680	0
104	20241120	164800	575065960	9680	9680	9680	9680	0
105	20241120	164700	575065960	9680	9680	9680	9680	0
106	20241120	164600	575065960	9680	9680	9680	9680	0
107	20241120	164500	575065960	9680	9680	9680	9680	0
108	20241120	164400	575065960	9680	9680	9680	9680	0
109	20241120	164300	575065960	9680	9680	9680	9680	0
110	20241120	164200	575065960	9680	9680	9680	9680	0
111	20241120	164100	575065960	9680	9680	9680	9680	0
112	20241120	164000	575065960	9680	9680	9680	9680	0
113	20241120	163900	575065960	9680	9680	9680	9680	0
114	20241120	163800	575065960	9680	9680	9680	9680	0
115	20241120	163700	575065960	9680	9680	9680	9680	0
116	20241120	163600	575065960	9680	9680	9680	9680	0
117	20241120	163500	575065960	9680	9680	9680	9680	0
118	20241120	163400	575065960	9680	9680	9680	9680	0
119	20241120	163300	575065960	9680	9680	9680	9680	0
120	20241120	163200	575065960	9680	9680	9680	9680	0
121	20241120	163100	575065960	9680	9680	9680	9680	0
122	20241120	163000	575065960	9680	9680	9680	9680	40
123	20241120	162900	575065960	9680	9680	9680	9680	0
124	20241120	162800	575065960	9680	9680	9680	9680	0
125	20241120	162700	575065960	9680	9680	9680	9680	0
126	20241120	162600	575065960	9680	9680	9680	9680	0
127	20241120	162500	575065960	9680	9680	9680	9680	0
128	20241120	162400	575065960	9680	9680	9680	9680	0
129	20241120	162300	575065960	9680	9680	9680	9680	0
130	20241120	162200	575065960	9680	9680	9680	9680	0
131	20241120	162100	575065960	9680	9680	9680	9680	0
132	20241120	162000	575065960	9680	9680	9680	9680	0
133	20241120	161900	575065960	9680	9680	9680	9680	0
134	20241120	161800	575065960	9680	9680	9680	9680	0
135	20241120	161700	575065960	9680	9680	9680	9680	0
136	20241120	161600	575065960	9680	9680	9680	9680	0
137	20241120	161500	575065960	9680	9680	9680	9680	0
138	20241120	161400	575065960	9680	9680	9680	9680	0
139	20241120	161300	575065960	9680	9680	9680	9680	0
140	20241120	161200	575065960	9680	9680	9680	9680	0
141	20241120	161100	575065960	9680	9680	9680	9680	0
142	20241120	161000	575065960	9680	9680	9680	9680	0
143	20241120	160900	575065960	9680	9680	9680	9680	0
144	20241120	160800	575065960	9680	9680	9680	9680	0
145	20241120	160700	575065960	9680	9680	9680	9680	0
146	20241120	160600	575065960	9680	9680	9680	9680	0
147	20241120	160500	575065960	9680	9680	9680	9680	0
148	20241120	160400	575065960	9680	9680	9680	9680	0
149	20241120	160300	575065960	9680	9680	9680	9680	0
150	20241120	160200	575065960	9680	9680	9680	9680	0
151	20241120	160100	575065960	9680	9680	9680	9680	0
152	20241120	160000	575065960	9680	9680	9680	9680	40
153	20241120	155900	575065960	9680	9680	9680	9680	0
154	20241120	155800	575065960	9680	9680	9680	9680	0
155	20241120	155700	575065960	9680	9680	9680	9680	0
156	20241120	155600	575065960	9680	9680	9680	9680	0
157	20241120	155500	575065960	9680	9680	9680	9680	0
158	20241120	155400	575065960	9680	9680	9680	9680	0
159	20241120	155300	575065960	9680	9680	9680	9680	0
160	20241120	155200	575065960	9680	9680	9680	9680	0
161	20241120	155100	575065960	9680	9680	9680	9680	0
162	20241120	155000	575065960	9680	9680	9680	9680	0
163	20241120	154900	575065960	9680	9680	9680	9680	0
164	20241120	154800	575065960	9680	9680	9680	9680	0
165	20241120	154700	575065960	9680	9680	9680	9680	0
166	20241120	154600	575065960	9680	9680	9680	9680	0
167	20241120	154500	575065960	9680	9680	9680	9680	0
168	20241120	154400	575065960	9680	9680	9680	9680	0
169	20241120	154300	575065960	9680	9680	9680	9680	0
170	20241120	154200	575065960	9680	9680	9680	9680	0
171	20241120	154100	575065960	9680	9680	9680	9680	0
172	20241120	154000	575065960	9680	9680	9680	9680	0
173	20241120	153900	575065960	9680	9680	9680	9680	0
174	20241120	153800	575065960	9680	9680	9680	9680	0
175	20241120	153700	575065960	9680	9680	9680	9680	0
176	20241120	153600	575065960	9680	9680	9680	9680	0
177	20241120	153500	575065960	9680	9680	9680	9680	0
178	20241120	153400	575065960	9680	9680	9680	9680	0
179	20241120	153300	575065960	9680	9680	9680	9680	0
180	20241120	153200	575065960	9680	9680	9680	9680	0
181	20241120	153100	575065960	9680	9680	9680	9680	0
182	20241120	153000	575065960	9680	9680	9680	9680	80
183	20241120	152900	574678760	9680	9680	9680	9680	0
184	20241120	152800	574678760	9680	9680	9680	9680	0
185	20241120	152700	574678760	9680	9680	9680	9680	0
186	20241120	152600	574678760	9680	9680	9680	9680	0
187	20241120	152500	574678760	9680	9680	9680	9680	0
188	20241120	152400	574678760	9680	9680	9680	9680	0
189	20241120	152300	574678760	9680	9680	9680	9680	0
190	20241120	152200	574678760	9680	9680	9680	9680	0
191	20241120	152100	574678760	9680	9680	9680	9680	0
192	20241120	152000	574678760	9680	9680	9680	9680	0
193	20241120	151900	574678760	9680	9680	9680	9680	0
194	20241120	151800	574678760	9680	9680	9680	9680	5
195	20241120	151700	574630360	9680	9680	9680	9670	59
196	20241120	151600	574059800	9690	9680	9690	9680	276
197	20241120	151500	571385480	9690	9690	9690	9690	71
198	20241120	151400	570697490	9690	9680	9690	9670	2997
199	20241120	151300	541686940	9680	9680	9680	9670	4
200	20241120	151200	541648230	9670	9670	9680	9670	1327
201	20241120	151100	528804770	9670	9650	9670	9640	1718
202	20241120	151000	512208930	9640	9640	9640	9640	8
203	20241120	150900	512131810	9650	9650	9670	9650	629
204	20241120	150800	506060600	9650	9650	9660	9620	434
205	20241120	150700	501873430	9640	9600	9640	9600	1733
206	20241120	150600	485213500	9600	9600	9600	9600	1
207	20241120	150500	485203900	9610	9610	9610	9610	0
208	20241120	150400	485203900	9610	9610	9610	9610	0
209	20241120	150300	485203900	9610	9600	9610	9600	20
210	20241120	150200	485011720	9610	9580	9610	9580	1081
211	20241120	150100	474646100	9570	9570	9580	9560	823
212	20241120	150000	466769980	9570	9550	9570	9550	4509
213	20241120	145900	423661080	9550	9560	9560	9550	1375
214	20241120	145800	410516090	9560	9560	9560	9560	0
215	20241120	145700	410516090	9560	9560	9560	9560	10
216	20241120	145600	410420490	9550	9560	9560	9550	116
217	20241120	145500	409312680	9560	9560	9560	9560	0
218	20241120	145400	409312680	9560	9560	9560	9560	0
219	20241120	145300	409312680	9560	9560	9560	9560	0
220	20241120	145200	409312680	9560	9560	9560	9560	394
221	20241120	145100	405546040	9550	9550	9550	9550	0
222	20241120	145000	405546040	9550	9550	9560	9550	18
223	20241120	144900	405374130	9560	9550	9560	9540	12
224	20241120	144800	405259520	9550	9550	9550	9530	437
225	20241120	144700	401093860	9560	9550	9560	9550	973
226	20241120	144600	391792020	9550	9550	9560	9550	13
227	20241120	144500	391667810	9560	9550	9560	9550	11
228	20241120	144400	391562700	9550	9560	9560	9550	3
229	20241120	144300	391534030	9550	9550	9560	9550	8
230	20241120	144200	391457600	9540	9540	9540	9540	0
231	20241120	144100	391457600	9540	9540	9540	9540	0
232	20241120	144000	391457600	9540	9540	9540	9540	15
233	20241120	143900	391314500	9550	9550	9560	9540	12
234	20241120	143800	391199860	9560	9550	9560	9550	172
235	20241120	143700	389557230	9550	9550	9550	9550	1
236	20241120	143600	389547680	9550	9550	9550	9550	0
237	20241120	143500	389547680	9550	9550	9550	9550	0
238	20241120	143400	389547680	9550	9550	9550	9550	0
239	20241120	143300	389547680	9550	9550	9550	9550	0
240	20241120	143200	389547680	9550	9550	9550	9550	7
241	20241120	143100	389480830	9550	9550	9550	9550	0
242	20241120	143000	389480830	9550	9550	9550	9550	0
243	20241120	142900	389480830	9550	9550	9550	9550	142
244	20241120	142800	388124730	9550	9550	9550	9550	0
245	20241120	142700	388124730	9550	9560	9560	9550	120
246	20241120	142600	386977730	9550	9550	9550	9550	0
247	20241120	142500	386977730	9550	9550	9550	9550	0
248	20241120	142400	386977730	9550	9550	9550	9550	0
249	20241120	142300	386977730	9550	9550	9550	9550	0
250	20241120	142200	386977730	9550	9550	9550	9550	0
251	20241120	142100	386977730	9550	9550	9550	9550	1
252	20241120	142000	386968180	9560	9560	9560	9560	40
253	20241120	141900	386585780	9560	9560	9560	9560	0
254	20241120	141800	386585780	9560	9560	9560	9560	0
255	20241120	141700	386585780	9560	9560	9560	9560	0
256	20241120	141600	386585780	9560	9560	9560	9560	0
257	20241120	141500	386585780	9560	9560	9560	9560	0
258	20241120	141400	386585780	9560	9560	9560	9560	0
259	20241120	141300	386585780	9560	9560	9560	9560	0
260	20241120	141200	386585780	9560	9560	9560	9560	0
261	20241120	141100	386585780	9560	9560	9560	9560	0
262	20241120	141000	386585780	9560	9560	9560	9560	0
263	20241120	140900	386585780	9560	9560	9560	9560	0
264	20241120	140800	386585780	9560	9560	9560	9560	0
265	20241120	140700	386585780	9560	9560	9560	9560	1
266	20241120	140600	386576220	9560	9560	9560	9560	10
267	20241120	140500	386480620	9560	9560	9560	9560	1
268	20241120	140400	386471060	9560	9560	9560	9560	20
269	20241120	140300	386279860	9560	9560	9560	9560	0
270	20241120	140200	386279860	9560	9560	9560	9560	0
271	20241120	140100	386279860	9560	9560	9560	9560	0
272	20241120	140000	386279860	9560	9560	9560	9560	0
273	20241120	135900	386279860	9560	9560	9560	9560	9
274	20241120	135800	386193820	9560	9560	9560	9560	147
275	20241120	135700	384788500	9560	9560	9560	9560	0
276	20241120	135600	384788500	9560	9560	9560	9560	1
277	20241120	135500	384778940	9560	9560	9560	9560	0
278	20241120	135400	384778940	9560	9560	9560	9560	0
279	20241120	135300	384778940	9560	9560	9560	9560	0
280	20241120	135200	384778940	9560	9560	9560	9560	1
281	20241120	135100	384769380	9550	9550	9550	9550	0
282	20241120	135000	384769380	9550	9550	9550	9550	0
283	20241120	134900	384769380	9550	9550	9550	9550	0
284	20241120	134800	384769380	9550	9550	9550	9550	0
285	20241120	134700	384769380	9550	9550	9550	9550	350
286	20241120	134600	381426880	9550	9550	9550	9550	1
287	20241120	134500	381417330	9560	9560	9560	9560	0
288	20241120	134400	381417330	9560	9560	9560	9560	0
289	20241120	134300	381417330	9560	9560	9560	9560	1
290	20241120	134200	381407770	9550	9550	9550	9550	0
291	20241120	134100	381407770	9550	9550	9550	9550	0
292	20241120	134000	381407770	9550	9550	9550	9550	0
293	20241120	133900	381407770	9550	9550	9550	9550	1
294	20241120	133800	381398220	9560	9560	9560	9560	0
295	20241120	133700	381398220	9560	9560	9560	9560	0
296	20241120	133600	381398220	9560	9560	9560	9560	14
297	20241120	133500	381264380	9550	9550	9550	9550	0
298	20241120	133400	381264380	9550	9550	9550	9550	0
299	20241120	133300	381264380	9550	9550	9550	9550	0
300	20241120	133200	381264380	9550	9550	9550	9550	0
301	20241120	133100	381264380	9550	9550	9550	9550	0
302	20241120	133000	381264380	9550	9550	9550	9550	1
303	20241120	132900	381254830	9550	9550	9550	9550	0
304	20241120	132800	381254830	9550	9550	9550	9550	3
305	20241120	132700	381226180	9550	9550	9550	9550	103
306	20241120	132600	380242530	9560	9560	9560	9560	0
307	20241120	132500	380242530	9560	9560	9560	9560	76
308	20241120	132400	379515970	9570	9570	9570	9570	1
309	20241120	132300	379506400	9560	9560	9560	9560	404
310	20241120	132200	375644160	9570	9570	9570	9570	10
311	20241120	132100	375548460	9570	9570	9570	9570	0
312	20241120	132000	375548460	9570	9570	9570	9570	1
313	20241120	131900	375538890	9570	9570	9570	9570	0
314	20241120	131800	375538890	9570	9570	9570	9570	0
315	20241120	131700	375538890	9570	9570	9570	9570	0
316	20241120	131600	375538890	9570	9570	9570	9570	0
317	20241120	131500	375538890	9570	9570	9570	9570	0
318	20241120	131400	375538890	9570	9570	9570	9570	0
319	20241120	131300	375538890	9570	9570	9570	9570	0
320	20241120	131200	375538890	9570	9570	9570	9570	1
321	20241120	131100	375529320	9560	9560	9560	9560	0
322	20241120	131000	375529320	9560	9560	9560	9560	125
323	20241120	130900	374334320	9570	9570	9570	9570	0
324	20241120	130800	374334320	9570	9570	9570	9570	0
325	20241120	130700	374334320	9570	9570	9570	9570	0
326	20241120	130600	374334320	9570	9570	9570	9570	0
327	20241120	130500	374334320	9570	9570	9570	9570	0
328	20241120	130400	374334320	9570	9570	9570	9570	0
329	20241120	130300	374334320	9570	9570	9570	9570	0
330	20241120	130200	374334320	9570	9570	9570	9570	0
331	20241120	130100	374334320	9570	9570	9570	9570	0
332	20241120	130000	374334320	9570	9570	9570	9570	14
333	20241120	125900	374200340	9560	9560	9560	9560	0
334	20241120	125800	374200340	9560	9560	9560	9560	0
335	20241120	125700	374200340	9560	9560	9560	9560	0
336	20241120	125600	374200340	9560	9560	9560	9560	0
337	20241120	125500	374200340	9560	9560	9560	9560	0
338	20241120	125400	374200340	9560	9560	9560	9560	0
339	20241120	125300	374200340	9560	9560	9560	9560	14
340	20241120	125200	374066500	9560	9560	9560	9560	0
341	20241120	125100	374066500	9560	9560	9560	9560	0
342	20241120	125000	374066500	9560	9560	9560	9560	10
343	20241120	124900	373970900	9570	9570	9570	9570	21
344	20241120	124800	373769930	9570	9570	9580	9570	79
345	20241120	124700	373013890	9560	9560	9560	9560	1
346	20241120	124600	373004330	9560	9560	9560	9560	0
347	20241120	124500	373004330	9560	9560	9560	9560	21
348	20241120	124400	372803570	9570	9570	9570	9570	4
349	20241120	124300	372765290	9560	9570	9570	9560	7
350	20241120	124200	372698360	9570	9570	9570	9570	1
351	20241120	124100	372688790	9560	9560	9560	9560	0
352	20241120	124000	372688790	9560	9560	9560	9560	0
353	20241120	123900	372688790	9560	9560	9560	9560	0
354	20241120	123800	372688790	9560	9560	9560	9560	0
355	20241120	123700	372688790	9560	9560	9560	9560	0
356	20241120	123600	372688790	9560	9560	9560	9560	0
357	20241120	123500	372688790	9560	9560	9560	9560	0
358	20241120	123400	372688790	9560	9560	9560	9560	0
359	20241120	123300	372688790	9560	9560	9560	9560	3
360	20241120	123200	372660110	9570	9570	9570	9570	0
361	20241120	123100	372660110	9570	9570	9570	9570	3
362	20241120	123000	372631400	9570	9570	9570	9570	0
363	20241120	122900	372631400	9570	9570	9570	9570	0
364	20241120	122800	372631400	9570	9560	9570	9560	890
365	20241120	122700	364122990	9560	9560	9560	9560	3
366	20241120	122600	364094310	9560	9560	9560	9560	25
367	20241120	122500	363855310	9550	9550	9550	9550	0
368	20241120	122400	363855310	9550	9550	9550	9550	1
369	20241120	122300	363845760	9550	9550	9550	9550	104
370	20241120	122200	362852560	9560	9560	9560	9560	0
371	20241120	122100	362852560	9560	9560	9560	9560	0
372	20241120	122000	362852560	9560	9560	9560	9560	5
373	20241120	121900	362804760	9560	9560	9560	9560	0
374	20241120	121800	362804760	9560	9560	9560	9560	0
375	20241120	121700	362804760	9560	9560	9560	9560	0
376	20241120	121600	362804760	9560	9560	9560	9560	0
377	20241120	121500	362804760	9560	9560	9560	9560	0
378	20241120	121400	362804760	9560	9560	9560	9560	0
379	20241120	121300	362804760	9560	9560	9560	9560	0
380	20241120	121200	362804760	9560	9560	9560	9560	0
381	20241120	121100	362804760	9560	9560	9560	9560	0
382	20241120	121000	362804760	9560	9560	9560	9560	0
383	20241120	120900	362804760	9560	9560	9560	9560	4
384	20241120	120800	362766520	9550	9550	9550	9550	0
385	20241120	120700	362766520	9550	9550	9550	9550	0
386	20241120	120600	362766520	9550	9550	9550	9550	1
387	20241120	120500	362756970	9550	9550	9550	9550	0
388	20241120	120400	362756970	9550	9550	9550	9550	0
389	20241120	120300	362756970	9550	9550	9550	9550	5
390	20241120	120200	362709220	9550	9560	9560	9550	20
391	20241120	120100	362518070	9550	9550	9550	9550	22
392	20241120	120000	362307970	9550	9550	9550	9550	0
393	20241120	115900	362307970	9550	9550	9550	9550	13
394	20241120	115800	362183820	9550	9550	9550	9550	0
395	20241120	115700	362183820	9550	9550	9550	9550	0
396	20241120	115600	362183820	9550	9550	9550	9550	0
397	20241120	115500	362183820	9550	9550	9550	9550	0
398	20241120	115400	362183820	9550	9550	9550	9550	0
399	20241120	115300	362183820	9550	9550	9550	9550	0
400	20241120	115200	362183820	9550	9550	9550	9550	0
401	20241120	115100	362183820	9550	9550	9550	9550	0
402	20241120	115000	362183820	9550	9550	9550	9550	0
403	20241120	114900	362183820	9550	9550	9550	9550	0
404	20241120	114800	362183820	9550	9550	9550	9550	0
405	20241120	114700	362183820	9550	9550	9550	9550	489
406	20241120	114600	357513870	9550	9550	9550	9550	0
407	20241120	114500	357513870	9550	9550	9550	9550	0
408	20241120	114400	357513870	9550	9550	9550	9550	0
409	20241120	114300	357513870	9550	9550	9550	9550	130
410	20241120	114200	356272370	9560	9560	9560	9560	0
411	20241120	114100	356272370	9560	9560	9560	9560	0
412	20241120	114000	356272370	9560	9560	9560	9560	0
413	20241120	113900	356272370	9560	9560	9560	9560	0
414	20241120	113800	356272370	9560	9560	9560	9560	0
415	20241120	113700	356272370	9560	9560	9560	9560	0
416	20241120	113600	356272370	9560	9560	9560	9560	0
417	20241120	113500	356272370	9560	9560	9560	9560	0
418	20241120	113400	356272370	9560	9560	9560	9560	10
419	20241120	113300	356176770	9560	9560	9560	9560	0
420	20241120	113200	356176770	9560	9560	9560	9560	0
421	20241120	113100	356176770	9560	9560	9560	9560	0
422	20241120	113000	356176770	9560	9560	9560	9560	0
423	20241120	112900	356176770	9560	9560	9560	9560	0
424	20241120	112800	356176770	9560	9560	9560	9560	0
425	20241120	112700	356176770	9560	9560	9560	9560	0
426	20241120	112600	356176770	9560	9560	9560	9560	51
427	20241120	112500	355689210	9560	9560	9560	9560	0
428	20241120	112400	355689210	9560	9560	9560	9560	1
429	20241120	112300	355679650	9550	9550	9550	9550	0
430	20241120	112200	355679650	9550	9550	9550	9550	44
431	20241120	112100	355259450	9550	9550	9550	9550	0
432	20241120	112000	355259450	9550	9560	9560	9550	227
433	20241120	111900	353091330	9560	9560	9560	9560	0
434	20241120	111800	353091330	9560	9560	9560	9560	0
435	20241120	111700	353091330	9560	9560	9560	9560	0
436	20241120	111600	353091330	9560	9560	9560	9550	4185
437	20241120	111500	313115820	9580	9580	9580	9580	1
438	20241120	111400	313106240	9590	9590	9590	9590	0
439	20241120	111300	313106240	9590	9590	9590	9590	10
440	20241120	111200	313010340	9590	9590	9590	9590	15
441	20241120	111100	312866490	9580	9580	9580	9580	34
442	20241120	111000	312540770	9570	9570	9570	9570	1
443	20241120	110900	312531200	9570	9560	9570	9560	4
444	20241120	110800	312492950	9570	9570	9570	9570	1
445	20241120	110700	312483380	9580	9580	9580	9580	1
446	20241120	110600	312473800	9580	9580	9580	9580	0
447	20241120	110500	312473800	9580	9580	9580	9580	0
448	20241120	110400	312473800	9580	9580	9580	9580	1
449	20241120	110300	312464220	9590	9590	9590	9590	0
450	20241120	110200	312464220	9590	9590	9590	9590	155
451	20241120	110100	310977770	9580	9580	9580	9580	439
452	20241120	110000	306772150	9570	9570	9570	9570	0
453	20241120	105900	306772150	9570	9570	9570	9570	0
454	20241120	105800	306772150	9570	9570	9570	9570	156
455	20241120	105700	305279230	9570	9570	9570	9570	0
456	20241120	105600	305279230	9570	9570	9570	9570	1
457	20241120	105500	305269660	9570	9560	9570	9560	3772
458	20241120	105400	269208020	9560	9560	9560	9560	0
459	20241120	105300	269208020	9560	9560	9560	9560	0
460	20241120	105200	269208020	9560	9560	9560	9560	0
461	20241120	105100	269208020	9560	9560	9560	9560	0
462	20241120	105000	269208020	9560	9560	9560	9560	0
463	20241120	104900	269208020	9560	9560	9560	9560	200
464	20241120	104800	267296020	9550	9550	9550	9550	0
465	20241120	104700	267296020	9550	9550	9550	9550	0
466	20241120	104600	267296020	9550	9550	9550	9550	0
467	20241120	104500	267296020	9550	9550	9550	9550	0
468	20241120	104400	267296020	9550	9550	9550	9550	0
469	20241120	104300	267296020	9550	9550	9550	9550	0
470	20241120	104200	267296020	9550	9550	9550	9550	43
471	20241120	104100	266885370	9550	9550	9550	9550	7
472	20241120	104000	266818520	9550	9550	9550	9550	0
473	20241120	103900	266818520	9550	9550	9550	9550	0
474	20241120	103800	266818520	9550	9550	9550	9550	0
475	20241120	103700	266818520	9550	9550	9550	9550	1
476	20241120	103600	266808970	9550	9550	9550	9550	23
477	20241120	103500	266589320	9550	9550	9550	9550	0
478	20241120	103400	266589320	9550	9550	9550	9550	3
479	20241120	103300	266560670	9550	9550	9550	9550	0
480	20241120	103200	266560670	9550	9550	9550	9550	0
481	20241120	103100	266560670	9550	9550	9550	9550	3
482	20241120	103000	266532020	9550	9550	9550	9550	10
483	20241120	102900	266436520	9560	9560	9560	9560	2
484	20241120	102800	266417400	9560	9560	9560	9560	13
485	20241120	102700	266293120	9560	9560	9560	9560	0
486	20241120	102600	266293120	9560	9560	9560	9560	0
487	20241120	102500	266293120	9560	9560	9560	9560	0
488	20241120	102400	266293120	9560	9560	9560	9560	0
489	20241120	102300	266293120	9560	9560	9560	9560	0
490	20241120	102200	266293120	9560	9560	9560	9560	9
491	20241120	102100	266207080	9550	9560	9560	9550	8
492	20241120	102000	266130650	9550	9550	9560	9550	5
493	20241120	101900	266082880	9550	9550	9550	9550	0
494	20241120	101800	266082880	9550	9550	9560	9550	4
495	20241120	101700	266044660	9560	9550	9560	9550	10
496	20241120	101600	265949110	9560	9540	9560	9540	8
497	20241120	101500	265872660	9560	9550	9560	9550	6
498	20241120	101400	265815320	9560	9560	9560	9560	0
499	20241120	101300	265815320	9560	9560	9560	9560	0
500	20241120	101200	265815320	9560	9560	9560	9560	0
501	20241120	101100	265815320	9560	9560	9560	9560	0
502	20241120	101000	265815320	9560	9560	9560	9560	0
503	20241120	100900	265815320	9560	9560	9560	9540	223
504	20241120	100800	263683490	9530	9510	9550	9510	6
505	20241120	100700	263626320	9510	9510	9510	9510	6
506	20241120	100600	263569260	9510	9490	9540	9480	648
507	20241120	100500	257415100	9490	9500	9500	9490	261
508	20241120	100400	254938200	9490	9490	9490	9490	4
509	20241120	100300	254900240	9490	9490	9490	9490	50
510	20241120	100200	254425740	9490	9490	9490	9490	0
511	20241120	100100	254425740	9490	9490	9490	9490	1
512	20241120	100000	254416250	9500	9510	9510	9490	73
513	20241120	095900	253722100	9490	9490	9510	9490	747
514	20241120	095800	246632480	9490	9490	9520	9480	6011
515	20241120	095700	189612320	9490	9490	9490	9490	1
516	20241120	095600	189602830	9510	9510	9510	9510	15
517	20241120	095500	189460180	9510	9510	9510	9510	0
518	20241120	095400	189460180	9510	9510	9510	9510	56
519	20241120	095300	188927620	9500	9490	9500	9490	486
520	20241120	095200	184313260	9480	9510	9510	9480	1234
521	20241120	095100	172600200	9520	9520	9520	9520	0
522	20241120	095000	172600200	9520	9520	9520	9520	1
523	20241120	094900	172590680	9520	9550	9550	9520	6490
524	20241120	094800	110748930	9550	9550	9550	9550	0
525	20241120	094700	110748930	9550	9550	9550	9550	0
526	20241120	094600	110748930	9550	9550	9550	9550	66
527	20241120	094500	110118630	9550	9550	9550	9550	66
528	20241120	094400	109488330	9560	9560	9560	9560	0
529	20241120	094300	109488330	9560	9560	9560	9560	0
530	20241120	094200	109488330	9560	9560	9560	9560	2
531	20241120	094100	109469210	9560	9560	9560	9560	0
532	20241120	094000	109469210	9560	9560	9560	9560	0
533	20241120	093900	109469210	9560	9560	9560	9560	100
534	20241120	093800	108513210	9570	9570	9570	9570	0
535	20241120	093700	108513210	9570	9570	9570	9570	2
536	20241120	093600	108494070	9560	9560	9570	9560	5
537	20241120	093500	108446260	9570	9570	9570	9570	1
538	20241120	093400	108436690	9570	9570	9570	9570	6
539	20241120	093300	108379270	9570	9570	9570	9570	5
540	20241120	093200	108331420	9570	9570	9570	9570	1
541	20241120	093100	108321850	9580	9570	9580	9570	247
542	20241120	093000	105955700	9580	9570	9580	9560	111
543	20241120	092900	104893910	9570	9570	9570	9570	0
544	20241120	092800	104893910	9570	9570	9570	9570	0
545	20241120	092700	104893910	9570	9570	9570	9570	0
546	20241120	092600	104893910	9570	9570	9570	9570	0
547	20241120	092500	104893910	9570	9570	9570	9570	8
548	20241120	092400	104817350	9570	9570	9570	9570	0
549	20241120	092300	104817350	9570	9590	9590	9570	2
550	20241120	092200	104798190	9580	9580	9580	9580	1
551	20241120	092100	104788610	9570	9570	9570	9570	44
552	20241120	092000	104367530	9570	9570	9570	9570	16
553	20241120	091900	104214410	9570	9570	9570	9570	0
554	20241120	091800	104214410	9570	9570	9570	9570	1
555	20241120	091700	104204840	9570	9600	9600	9570	3
556	20241120	091600	104176070	9600	9570	9600	9570	20
557	20241120	091500	103984200	9560	9560	9560	9560	1
558	20241120	091400	103974640	9560	9560	9560	9560	2
559	20241120	091300	103955520	9560	9560	9560	9560	0
560	20241120	091200	103955520	9560	9560	9560	9560	0
561	20241120	091100	103955520	9560	9560	9560	9560	3
562	20241120	091000	103926840	9550	9550	9550	9550	10
563	20241120	090900	103831340	9550	9550	9550	9550	10
564	20241120	090800	103735840	9560	9560	9560	9560	0
565	20241120	090700	103735840	9560	9550	9560	9550	87
566	20241120	090600	102904580	9520	9520	9520	9520	15
567	20241120	090500	102761780	9550	9560	9560	9550	22
568	20241120	090400	102551670	9520	9520	9520	9520	0
569	20241120	090300	102551670	9520	9520	9520	9520	101
570	20241120	090200	101590150	9520	9530	9530	9520	104
571	20241120	090100	100599820	9520	9520	9520	9520	0
572	20241120	090000	100599820	9520	9610	9610	9520	10567