KissMeData/000140/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183000	97693340	9650	9650	9650	9650	190
3	20241121	182900	97693340	9650	9650	9650	9650	0
4	20241121	182800	97693340	9650	9650	9650	9650	0
5	20241121	182700	97693340	9650	9650	9650	9650	0
6	20241121	182600	97693340	9650	9650	9650	9650	0
7	20241121	182500	97693340	9650	9650	9650	9650	0
8	20241121	182400	97693340	9650	9650	9650	9650	0
9	20241121	182300	97693340	9650	9650	9650	9650	0
10	20241121	182200	97693340	9650	9650	9650	9650	0
11	20241121	182100	97693340	9650	9650	9650	9650	0
12	20241121	182000	97693340	9650	9650	9650	9650	0
13	20241121	181900	97693340	9650	9650	9650	9650	0
14	20241121	181800	97693340	9650	9650	9650	9650	0
15	20241121	181700	97693340	9650	9650	9650	9650	0
16	20241121	181600	97693340	9650	9650	9650	9650	0
17	20241121	181500	97693340	9650	9650	9650	9650	0
18	20241121	181400	97693340	9650	9650	9650	9650	0
19	20241121	181300	97693340	9650	9650	9650	9650	0
20	20241121	181200	97693340	9650	9650	9650	9650	0
21	20241121	181100	97693340	9650	9650	9650	9650	0
22	20241121	181000	97693340	9650	9650	9650	9650	0
23	20241121	180900	97693340	9650	9650	9650	9650	0
24	20241121	180800	97693340	9650	9650	9650	9650	0
25	20241121	180700	97693340	9650	9650	9650	9650	0
26	20241121	180600	97693340	9650	9650	9650	9650	0
27	20241121	180500	97693340	9650	9650	9650	9650	0
28	20241121	180400	97693340	9650	9650	9650	9650	0
29	20241121	180300	97693340	9650	9650	9650	9650	0
30	20241121	180200	97693340	9650	9650	9650	9650	0
31	20241121	180100	97693340	9650	9650	9650	9650	0
32	20241121	180000	97693340	9650	9650	9650	9650	190
33	20241121	175900	97693340	9650	9650	9650	9650	0
34	20241121	175800	97693340	9650	9650	9650	9650	0
35	20241121	175700	97693340	9650	9650	9650	9650	0
36	20241121	175600	97693340	9650	9650	9650	9650	0
37	20241121	175500	97693340	9650	9650	9650	9650	0
38	20241121	175400	97693340	9650	9650	9650	9650	0
39	20241121	175300	97693340	9650	9650	9650	9650	0
40	20241121	175200	97693340	9650	9650	9650	9650	0
41	20241121	175100	97693340	9650	9650	9650	9650	0
42	20241121	175000	97693340	9650	9650	9650	9650	0
43	20241121	174900	97693340	9650	9650	9650	9650	0
44	20241121	174800	97693340	9650	9650	9650	9650	0
45	20241121	174700	97693340	9650	9650	9650	9650	0
46	20241121	174600	97693340	9650	9650	9650	9650	0
47	20241121	174500	97693340	9650	9650	9650	9650	0
48	20241121	174400	97693340	9650	9650	9650	9650	0
49	20241121	174300	97693340	9650	9650	9650	9650	0
50	20241121	174200	97693340	9650	9650	9650	9650	0
51	20241121	174100	97693340	9650	9650	9650	9650	0
52	20241121	174000	97693340	9650	9650	9650	9650	0
53	20241121	173900	97693340	9650	9650	9650	9650	0
54	20241121	173800	97693340	9650	9650	9650	9650	0
55	20241121	173700	97693340	9650	9650	9650	9650	0
56	20241121	173600	97693340	9650	9650	9650	9650	0
57	20241121	173500	97693340	9650	9650	9650	9650	0
58	20241121	173400	97693340	9650	9650	9650	9650	0
59	20241121	173300	97693340	9650	9650	9650	9650	0
60	20241121	173200	97693340	9650	9650	9650	9650	0
61	20241121	173100	97693340	9650	9650	9650	9650	0
62	20241121	173000	97693340	9650	9650	9650	9650	190
63	20241121	172900	97693340	9650	9650	9650	9650	0
64	20241121	172800	97693340	9650	9650	9650	9650	0
65	20241121	172700	97693340	9650	9650	9650	9650	0
66	20241121	172600	97693340	9650	9650	9650	9650	0
67	20241121	172500	97693340	9650	9650	9650	9650	0
68	20241121	172400	97693340	9650	9650	9650	9650	0
69	20241121	172300	97693340	9650	9650	9650	9650	0
70	20241121	172200	97693340	9650	9650	9650	9650	0
71	20241121	172100	97693340	9650	9650	9650	9650	0
72	20241121	172000	97693340	9650	9650	9650	9650	0
73	20241121	171900	97693340	9650	9650	9650	9650	0
74	20241121	171800	97693340	9650	9650	9650	9650	0
75	20241121	171700	97693340	9650	9650	9650	9650	0
76	20241121	171600	97693340	9650	9650	9650	9650	0
77	20241121	171500	97693340	9650	9650	9650	9650	0
78	20241121	171400	97693340	9650	9650	9650	9650	0
79	20241121	171300	97693340	9650	9650	9650	9650	0
80	20241121	171200	97693340	9650	9650	9650	9650	0
81	20241121	171100	97693340	9650	9650	9650	9650	0
82	20241121	171000	97693340	9650	9650	9650	9650	0
83	20241121	170900	97693340	9650	9650	9650	9650	0
84	20241121	170800	97693340	9650	9650	9650	9650	0
85	20241121	170700	97693340	9650	9650	9650	9650	0
86	20241121	170600	97693340	9650	9650	9650	9650	0
87	20241121	170500	97693340	9650	9650	9650	9650	0
88	20241121	170400	97693340	9650	9650	9650	9650	0
89	20241121	170300	97693340	9650	9650	9650	9650	0
90	20241121	170200	97693340	9650	9650	9650	9650	0
91	20241121	170100	97693340	9650	9650	9650	9650	0
92	20241121	170000	97693340	9650	9650	9650	9650	190
93	20241121	165900	97693340	9650	9650	9650	9650	0
94	20241121	165800	97693340	9650	9650	9650	9650	0
95	20241121	165700	97693340	9650	9650	9650	9650	0
96	20241121	165600	97693340	9650	9650	9650	9650	0
97	20241121	165500	97693340	9650	9650	9650	9650	0
98	20241121	165400	97693340	9650	9650	9650	9650	0
99	20241121	165300	97693340	9650	9650	9650	9650	0
100	20241121	165200	97693340	9650	9650	9650	9650	0
101	20241121	165100	97693340	9650	9650	9650	9650	0
102	20241121	165000	97693340	9650	9650	9650	9650	0
103	20241121	164900	97693340	9650	9650	9650	9650	0
104	20241121	164800	97693340	9650	9650	9650	9650	0
105	20241121	164700	97693340	9650	9650	9650	9650	0
106	20241121	164600	97693340	9650	9650	9650	9650	0
107	20241121	164500	97693340	9650	9650	9650	9650	0
108	20241121	164400	97693340	9650	9650	9650	9650	0
109	20241121	164300	97693340	9650	9650	9650	9650	0
110	20241121	164200	97693340	9650	9650	9650	9650	0
111	20241121	164100	97693340	9650	9650	9650	9650	0
112	20241121	164000	97693340	9650	9650	9650	9650	0
113	20241121	163900	97693340	9650	9650	9650	9650	0
114	20241121	163800	97693340	9650	9650	9650	9650	0
115	20241121	163700	97693340	9650	9650	9650	9650	0
116	20241121	163600	97693340	9650	9650	9650	9650	0
117	20241121	163500	97693340	9650	9650	9650	9650	0
118	20241121	163400	97693340	9650	9650	9650	9650	0
119	20241121	163300	97693340	9650	9650	9650	9650	0
120	20241121	163200	97693340	9650	9650	9650	9650	0
121	20241121	163100	97693340	9650	9650	9650	9650	0
122	20241121	163000	97693340	9650	9650	9650	9650	190
123	20241121	162900	97693340	9650	9650	9650	9650	0
124	20241121	162800	97693340	9650	9650	9650	9650	0
125	20241121	162700	97693340	9650	9650	9650	9650	0
126	20241121	162600	97693340	9650	9650	9650	9650	0
127	20241121	162500	97693340	9650	9650	9650	9650	0
128	20241121	162400	97693340	9650	9650	9650	9650	0
129	20241121	162300	97693340	9650	9650	9650	9650	0
130	20241121	162200	97693340	9650	9650	9650	9650	0
131	20241121	162100	97693340	9650	9650	9650	9650	0
132	20241121	162000	97693340	9650	9650	9650	9650	0
133	20241121	161900	97693340	9650	9650	9650	9650	0
134	20241121	161800	97693340	9650	9650	9650	9650	0
135	20241121	161700	97693340	9650	9650	9650	9650	0
136	20241121	161600	97693340	9650	9650	9650	9650	0
137	20241121	161500	97693340	9650	9650	9650	9650	0
138	20241121	161400	97693340	9650	9650	9650	9650	0
139	20241121	161300	97693340	9650	9650	9650	9650	0
140	20241121	161200	97693340	9650	9650	9650	9650	0
141	20241121	161100	97693340	9650	9650	9650	9650	0
142	20241121	161000	97693340	9650	9650	9650	9650	0
143	20241121	160900	97693340	9650	9650	9650	9650	0
144	20241121	160800	97693340	9650	9650	9650	9650	0
145	20241121	160700	97693340	9650	9650	9650	9650	0
146	20241121	160600	97693340	9650	9650	9650	9650	0
147	20241121	160500	97693340	9650	9650	9650	9650	0
148	20241121	160400	97693340	9650	9650	9650	9650	0
149	20241121	160300	97693340	9650	9650	9650	9650	0
150	20241121	160200	97693340	9650	9650	9650	9650	0
151	20241121	160100	97693340	9650	9650	9650	9650	0
152	20241121	160000	97693340	9650	9650	9650	9650	190
153	20241121	155900	97693340	9650	9650	9650	9650	0
154	20241121	155800	97693340	9650	9650	9650	9650	0
155	20241121	155700	97693340	9650	9650	9650	9650	0
156	20241121	155600	97693340	9650	9650	9650	9650	0
157	20241121	155500	97693340	9650	9650	9650	9650	0
158	20241121	155400	97693340	9650	9650	9650	9650	0
159	20241121	155300	97693340	9650	9650	9650	9650	0
160	20241121	155200	97693340	9650	9650	9650	9650	0
161	20241121	155100	97693340	9650	9650	9650	9650	0
162	20241121	155000	97693340	9650	9650	9650	9650	0
163	20241121	154900	97693340	9650	9650	9650	9650	0
164	20241121	154800	97693340	9650	9650	9650	9650	0
165	20241121	154700	97693340	9650	9650	9650	9650	0
166	20241121	154600	97693340	9650	9650	9650	9650	0
167	20241121	154500	97693340	9650	9650	9650	9650	0
168	20241121	154400	97693340	9650	9650	9650	9650	0
169	20241121	154300	97693340	9650	9650	9650	9650	0
170	20241121	154200	97693340	9650	9650	9650	9650	0
171	20241121	154100	97693340	9650	9650	9650	9650	0
172	20241121	154000	97693340	9650	9650	9650	9650	0
173	20241121	153900	97693340	9650	9650	9650	9650	0
174	20241121	153800	97693340	9650	9650	9650	9650	0
175	20241121	153700	97693340	9650	9650	9650	9650	0
176	20241121	153600	97693340	9650	9650	9650	9650	0
177	20241121	153500	97693340	9650	9650	9650	9650	0
178	20241121	153400	97693340	9650	9650	9650	9650	0
179	20241121	153300	97693340	9650	9650	9650	9650	0
180	20241121	153200	97693340	9650	9650	9650	9650	0
181	20241121	153100	97693340	9650	9650	9650	9650	0
182	20241121	153000	97693340	9650	9650	9650	9650	380
183	20241121	152900	95859840	9610	9610	9610	9610	0
184	20241121	152800	95859840	9610	9610	9610	9610	0
185	20241121	152700	95859840	9610	9610	9610	9610	0
186	20241121	152600	95859840	9610	9610	9610	9610	0
187	20241121	152500	95859840	9610	9610	9610	9610	0
188	20241121	152400	95859840	9610	9610	9610	9610	0
189	20241121	152300	95859840	9610	9610	9610	9610	0
190	20241121	152200	95859840	9610	9610	9610	9610	0
191	20241121	152100	95859840	9610	9610	9610	9610	0
192	20241121	152000	95859840	9610	9610	9610	9610	0
193	20241121	151900	95859840	9610	9610	9610	9610	5
194	20241121	151800	95811790	9610	9620	9620	9610	15
195	20241121	151700	95667570	9650	9650	9650	9650	0
196	20241121	151600	95667570	9650	9650	9650	9650	0
197	20241121	151500	95667570	9650	9650	9650	9650	0
198	20241121	151400	95667570	9650	9650	9650	9650	0
199	20241121	151300	95667570	9650	9650	9650	9650	0
200	20241121	151200	95667570	9650	9650	9650	9650	0
201	20241121	151100	95667570	9650	9650	9650	9650	0
202	20241121	151000	95667570	9650	9650	9650	9650	0
203	20241121	150900	95667570	9650	9650	9650	9650	0
204	20241121	150800	95667570	9650	9650	9650	9650	0
205	20241121	150700	95667570	9650	9650	9650	9650	0
206	20241121	150600	95667570	9650	9650	9650	9650	0
207	20241121	150500	95667570	9650	9650	9650	9650	0
208	20241121	150400	95667570	9650	9650	9650	9650	0
209	20241121	150300	95667570	9650	9650	9650	9650	1
210	20241121	150200	95657920	9640	9640	9640	9640	0
211	20241121	150100	95657920	9640	9640	9640	9640	0
212	20241121	150000	95657920	9640	9640	9640	9640	1
213	20241121	145900	95648280	9620	9620	9620	9620	2
214	20241121	145800	95629040	9620	9620	9620	9620	0
215	20241121	145700	95629040	9620	9620	9620	9620	0
216	20241121	145600	95629040	9620	9630	9630	9620	87
217	20241121	145500	94791800	9640	9640	9640	9640	1
218	20241121	145400	94782160	9640	9640	9640	9640	0
219	20241121	145300	94782160	9640	9640	9640	9640	20
220	20241121	145200	94589360	9640	9640	9640	9640	0
221	20241121	145100	94589360	9640	9640	9640	9640	51
222	20241121	145000	94097720	9640	9640	9640	9640	23
223	20241121	144900	93876000	9640	9640	9640	9640	0
224	20241121	144800	93876000	9640	9640	9640	9640	1
225	20241121	144700	93866360	9640	9640	9640	9640	1
226	20241121	144600	93856720	9640	9640	9640	9640	2
227	20241121	144500	93837440	9630	9630	9630	9630	0
228	20241121	144400	93837440	9630	9630	9630	9630	0
229	20241121	144300	93837440	9630	9630	9630	9630	0
230	20241121	144200	93837440	9630	9630	9630	9630	0
231	20241121	144100	93837440	9630	9640	9640	9630	250
232	20241121	144000	91429930	9640	9640	9640	9640	0
233	20241121	143900	91429930	9640	9640	9640	9640	3
234	20241121	143800	91401010	9640	9640	9640	9640	5
235	20241121	143700	91352810	9640	9640	9640	9640	0
236	20241121	143600	91352810	9640	9640	9640	9640	15
237	20241121	143500	91208210	9640	9640	9640	9640	1
238	20241121	143400	91198570	9640	9640	9640	9640	1
239	20241121	143300	91188930	9640	9640	9640	9640	1
240	20241121	143200	91179290	9640	9640	9640	9640	0
241	20241121	143100	91179290	9640	9640	9640	9640	0
242	20241121	143000	91179290	9640	9640	9640	9640	0
243	20241121	142900	91179290	9640	9640	9640	9640	1
244	20241121	142800	91169650	9640	9640	9640	9640	0
245	20241121	142700	91169650	9640	9640	9640	9640	0
246	20241121	142600	91169650	9640	9640	9640	9640	0
247	20241121	142500	91169650	9640	9640	9640	9640	1
248	20241121	142400	91160010	9630	9630	9630	9630	0
249	20241121	142300	91160010	9630	9630	9630	9630	0
250	20241121	142200	91160010	9630	9630	9630	9630	0
251	20241121	142100	91160010	9630	9640	9640	9630	299
252	20241121	142000	88280630	9630	9630	9630	9630	0
253	20241121	141900	88280630	9630	9630	9630	9630	2
254	20241121	141800	88261370	9640	9640	9640	9640	1
255	20241121	141700	88251730	9640	9640	9640	9640	1
256	20241121	141600	88242090	9630	9630	9630	9630	0
257	20241121	141500	88242090	9630	9630	9630	9630	1
258	20241121	141400	88232460	9640	9640	9640	9640	0
259	20241121	141300	88232460	9640	9640	9640	9640	1
260	20241121	141200	88222820	9640	9640	9640	9640	0
261	20241121	141100	88222820	9640	9640	9640	9640	0
262	20241121	141000	88222820	9640	9640	9640	9640	0
263	20241121	140900	88222820	9640	9640	9640	9640	0
264	20241121	140800	88222820	9640	9640	9640	9640	1
265	20241121	140700	88213180	9640	9640	9640	9640	0
266	20241121	140600	88213180	9640	9640	9640	9640	0
267	20241121	140500	88213180	9640	9640	9640	9640	0
268	20241121	140400	88213180	9640	9640	9640	9640	2
269	20241121	140300	88193900	9640	9640	9640	9640	0
270	20241121	140200	88193900	9640	9640	9640	9640	0
271	20241121	140100	88193900	9640	9640	9640	9640	0
272	20241121	140000	88193900	9640	9640	9640	9640	23
273	20241121	135900	87972180	9630	9630	9630	9630	3
274	20241121	135800	87943290	9640	9640	9640	9640	25
275	20241121	135700	87702290	9640	9640	9640	9640	0
276	20241121	135600	87702290	9640	9640	9640	9640	1
277	20241121	135500	87692650	9640	9640	9640	9640	0
278	20241121	135400	87692650	9640	9640	9640	9640	2
279	20241121	135300	87673370	9640	9640	9640	9640	0
280	20241121	135200	87673370	9640	9640	9640	9640	1
281	20241121	135100	87663730	9630	9630	9630	9630	0
282	20241121	135000	87663730	9630	9630	9630	9630	2
283	20241121	134900	87644470	9640	9650	9650	9640	21
284	20241121	134800	87442020	9640	9640	9640	9640	0
285	20241121	134700	87442020	9640	9640	9640	9640	1
286	20241121	134600	87432380	9650	9650	9650	9650	0
287	20241121	134500	87432380	9650	9650	9650	9650	0
288	20241121	134400	87432380	9650	9650	9650	9650	0
289	20241121	134300	87432380	9650	9650	9650	9650	2
290	20241121	134200	87413080	9650	9650	9650	9650	0
291	20241121	134100	87413080	9650	9650	9650	9650	1
292	20241121	134000	87403430	9640	9640	9640	9640	0
293	20241121	133900	87403430	9640	9640	9640	9640	0
294	20241121	133800	87403430	9640	9640	9640	9640	1
295	20241121	133700	87393790	9650	9650	9650	9650	0
296	20241121	133600	87393790	9650	9650	9650	9650	1
297	20241121	133500	87384140	9650	9650	9650	9650	2
298	20241121	133400	87364840	9650	9650	9650	9650	1
299	20241121	133300	87355190	9650	9650	9650	9650	0
300	20241121	133200	87355190	9650	9650	9650	9650	0
301	20241121	133100	87355190	9650	9650	9650	9650	0
302	20241121	133000	87355190	9650	9650	9650	9650	0
303	20241121	132900	87355190	9650	9650	9650	9640	3
304	20241121	132800	87326250	9640	9640	9640	9640	2
305	20241121	132700	87306970	9650	9640	9650	9640	14
306	20241121	132600	87171920	9650	9640	9650	9630	342
307	20241121	132500	83875310	9650	9650	9650	9650	20
308	20241121	132400	83682310	9650	9650	9650	9650	0
309	20241121	132300	83682310	9650	9650	9650	9650	0
310	20241121	132200	83682310	9650	9650	9650	9650	1
311	20241121	132100	83672660	9650	9650	9650	9650	10
312	20241121	132000	83576160	9650	9650	9650	9650	0
313	20241121	131900	83576160	9650	9650	9650	9650	201
314	20241121	131800	81636510	9650	9650	9650	9650	1
315	20241121	131700	81626860	9650	9650	9650	9650	0
316	20241121	131600	81626860	9650	9650	9650	9650	0
317	20241121	131500	81626860	9650	9650	9650	9650	0
318	20241121	131400	81626860	9650	9650	9650	9650	1
319	20241121	131300	81617210	9650	9650	9650	9650	0
320	20241121	131200	81617210	9650	9650	9650	9650	0
321	20241121	131100	81617210	9650	9650	9650	9650	0
322	20241121	131000	81617210	9650	9650	9650	9650	0
323	20241121	130900	81617210	9650	9650	9650	9650	1
324	20241121	130800	81607560	9640	9640	9640	9640	0
325	20241121	130700	81607560	9640	9640	9640	9640	0
326	20241121	130600	81607560	9640	9640	9640	9640	4
327	20241121	130500	81569000	9650	9650	9650	9650	1
328	20241121	130400	81559350	9650	9650	9650	9650	1
329	20241121	130300	81549700	9650	9650	9650	9650	0
330	20241121	130200	81549700	9650	9650	9650	9650	0
331	20241121	130100	81549700	9650	9640	9650	9640	85
332	20241121	130000	80730290	9640	9640	9640	9640	0
333	20241121	125900	80730290	9640	9640	9640	9640	15
334	20241121	125800	80585690	9630	9640	9640	9630	100
335	20241121	125700	79621700	9650	9650	9650	9650	41
336	20241121	125600	79226050	9650	9650	9650	9650	1
337	20241121	125500	79216400	9640	9640	9640	9640	0
338	20241121	125400	79216400	9640	9640	9640	9640	0
339	20241121	125300	79216400	9640	9640	9640	9640	1
340	20241121	125200	79206760	9650	9650	9650	9650	1
341	20241121	125100	79197110	9650	9650	9650	9650	0
342	20241121	125000	79197110	9650	9650	9650	9650	0
343	20241121	124900	79197110	9650	9650	9650	9650	12
344	20241121	124800	79081310	9650	9650	9650	9650	1
345	20241121	124700	79071660	9650	9650	9650	9650	0
346	20241121	124600	79071660	9650	9650	9650	9650	0
347	20241121	124500	79071660	9650	9650	9650	9650	0
348	20241121	124400	79071660	9650	9650	9650	9650	1
349	20241121	124300	79062010	9640	9640	9640	9640	0
350	20241121	124200	79062010	9640	9640	9640	9640	0
351	20241121	124100	79062010	9640	9640	9640	9640	220
352	20241121	124000	76941210	9640	9640	9650	9640	201
353	20241121	123900	75003560	9650	9640	9650	9640	466
354	20241121	123800	70511310	9640	9650	9650	9640	12
355	20241121	123700	70395520	9650	9650	9650	9650	0
356	20241121	123600	70395520	9650	9650	9650	9640	69
357	20241121	123500	69729870	9650	9650	9650	9650	0
358	20241121	123400	69729870	9650	9650	9650	9650	451
359	20241121	123300	65377720	9650	9650	9650	9650	1
360	20241121	123200	65368070	9650	9650	9650	9650	0
361	20241121	123100	65368070	9650	9650	9650	9650	3
362	20241121	123000	65339120	9650	9650	9650	9650	29
363	20241121	122900	65059270	9650	9650	9650	9650	1
364	20241121	122800	65049620	9650	9650	9650	9650	0
365	20241121	122700	65049620	9650	9650	9650	9650	1
366	20241121	122600	65039970	9650	9650	9650	9650	0
367	20241121	122500	65039970	9650	9650	9650	9650	0
368	20241121	122400	65039970	9650	9650	9650	9650	0
369	20241121	122300	65039970	9650	9650	9650	9650	1
370	20241121	122200	65030320	9640	9650	9650	9640	13
371	20241121	122100	64904970	9660	9660	9660	9660	0
372	20241121	122000	64904970	9660	9660	9660	9660	0
373	20241121	121900	64904970	9660	9660	9660	9660	2
374	20241121	121800	64885650	9650	9650	9650	9650	0
375	20241121	121700	64885650	9650	9650	9650	9650	0
376	20241121	121600	64885650	9650	9650	9650	9650	1
377	20241121	121500	64876000	9650	9660	9660	9650	315
378	20241121	121400	61836240	9660	9660	9660	9660	0
379	20241121	121300	61836240	9660	9660	9660	9660	0
380	20241121	121200	61836240	9660	9660	9660	9660	0
381	20241121	121100	61836240	9660	9660	9660	9660	0
382	20241121	121000	61836240	9660	9660	9660	9660	1
383	20241121	120900	61826580	9660	9660	9660	9660	310
384	20241121	120800	58831980	9660	9670	9670	9660	116
385	20241121	120700	57711310	9670	9670	9670	9670	0
386	20241121	120600	57711310	9670	9670	9670	9670	2
387	20241121	120500	57691970	9670	9670	9670	9670	1
388	20241121	120400	57682300	9660	9660	9660	9660	0
389	20241121	120300	57682300	9660	9660	9660	9660	0
390	20241121	120200	57682300	9660	9660	9660	9660	0
391	20241121	120100	57682300	9660	9660	9660	9660	0
392	20241121	120000	57682300	9660	9660	9660	9660	0
393	20241121	115900	57682300	9660	9660	9660	9660	0
394	20241121	115800	57682300	9660	9660	9660	9660	2
395	20241121	115700	57662980	9650	9650	9650	9650	6
396	20241121	115600	57605080	9660	9670	9670	9660	534
397	20241121	115500	52441830	9670	9670	9670	9670	0
398	20241121	115400	52441830	9670	9670	9670	9670	39
399	20241121	115300	52064700	9670	9670	9670	9670	1
400	20241121	115200	52055030	9660	9660	9660	9660	1
401	20241121	115100	52045370	9660	9660	9660	9660	0
402	20241121	115000	52045370	9660	9660	9660	9660	223
403	20241121	114900	49891190	9650	9650	9650	9650	2
404	20241121	114800	49871890	9660	9660	9660	9660	0
405	20241121	114700	49871890	9660	9650	9660	9650	201
406	20241121	114600	47932230	9660	9660	9660	9660	0
407	20241121	114500	47932230	9660	9660	9660	9660	1
408	20241121	114400	47922570	9660	9660	9660	9660	0
409	20241121	114300	47922570	9660	9660	9660	9660	0
410	20241121	114200	47922570	9660	9660	9660	9660	0
411	20241121	114100	47922570	9660	9660	9660	9660	31
412	20241121	114000	47623110	9660	9660	9660	9660	0
413	20241121	113900	47623110	9660	9660	9660	9660	22
414	20241121	113800	47410590	9670	9670	9670	9670	2
415	20241121	113700	47391250	9660	9670	9670	9660	222
416	20241121	113600	45246720	9660	9660	9660	9660	0
417	20241121	113500	45246720	9660	9660	9660	9660	130
418	20241121	113400	43990920	9660	9660	9660	9660	0
419	20241121	113300	43990920	9660	9660	9660	9660	0
420	20241121	113200	43990920	9660	9660	9660	9650	202
421	20241121	113100	42041600	9660	9660	9660	9660	0
422	20241121	113000	42041600	9660	9660	9660	9660	0
423	20241121	112900	42041600	9660	9660	9660	9660	3
424	20241121	112800	42012620	9660	9660	9660	9660	1
425	20241121	112700	42002960	9660	9660	9660	9660	150
426	20241121	112600	40553960	9660	9660	9660	9660	0
427	20241121	112500	40553960	9660	9660	9660	9660	0
428	20241121	112400	40553960	9660	9660	9660	9660	1
429	20241121	112300	40544300	9660	9660	9660	9660	0
430	20241121	112200	40544300	9660	9660	9660	9660	0
431	20241121	112100	40544300	9660	9660	9660	9660	0
432	20241121	112000	40544300	9660	9660	9660	9660	66
433	20241121	111900	39906740	9660	9660	9660	9660	35
434	20241121	111800	39568640	9660	9660	9660	9660	0
435	20241121	111700	39568640	9660	9660	9660	9660	0
436	20241121	111600	39568640	9660	9660	9660	9660	7
437	20241121	111500	39501020	9660	9660	9660	9660	63
438	20241121	111400	38892440	9660	9660	9660	9660	1
439	20241121	111300	38882780	9670	9670	9670	9670	0
440	20241121	111200	38882780	9670	9670	9670	9670	104
441	20241121	111100	37877100	9670	9670	9670	9670	1
442	20241121	111000	37867430	9670	9670	9670	9670	0
443	20241121	110900	37867430	9670	9670	9670	9670	0
444	20241121	110800	37867430	9670	9670	9670	9670	0
445	20241121	110700	37867430	9670	9670	9670	9670	1
446	20241121	110600	37857760	9670	9670	9670	9670	0
447	20241121	110500	37857760	9670	9670	9670	9670	0
448	20241121	110400	37857760	9670	9670	9670	9670	0
449	20241121	110300	37857760	9670	9670	9670	9670	1
450	20241121	110200	37848090	9670	9670	9670	9670	0
451	20241121	110100	37848090	9670	9670	9670	9670	0
452	20241121	110000	37848090	9670	9670	9670	9670	0
453	20241121	105900	37848090	9670	9670	9670	9670	1
454	20241121	105800	37838420	9660	9660	9660	9660	0
455	20241121	105700	37838420	9660	9670	9670	9660	2
456	20241121	105600	37819090	9670	9670	9670	9670	0
457	20241121	105500	37819090	9670	9670	9670	9670	3
458	20241121	105400	37790080	9680	9680	9680	9680	2
459	20241121	105300	37770720	9680	9680	9680	9680	0
460	20241121	105200	37770720	9680	9680	9680	9680	5
461	20241121	105100	37722320	9670	9670	9670	9670	0
462	20241121	105000	37722320	9670	9680	9680	9670	2
463	20241121	104900	37702970	9670	9670	9670	9670	0
464	20241121	104800	37702970	9670	9670	9670	9670	0
465	20241121	104700	37702970	9670	9670	9670	9670	12
466	20241121	104600	37586930	9680	9660	9680	9660	5
467	20241121	104500	37538580	9680	9680	9680	9680	0
468	20241121	104400	37538580	9680	9680	9680	9680	0
469	20241121	104300	37538580	9680	9680	9680	9680	0
470	20241121	104200	37538580	9680	9680	9680	9680	0
471	20241121	104100	37538580	9680	9680	9680	9680	100
472	20241121	104000	36570580	9670	9670	9670	9670	1
473	20241121	103900	36560910	9650	9650	9650	9650	0
474	20241121	103800	36560910	9650	9680	9680	9650	330
475	20241121	103700	33376360	9670	9670	9670	9670	0
476	20241121	103600	33376360	9670	9670	9670	9670	12
477	20241121	103500	33260320	9670	9670	9670	9670	0
478	20241121	103400	33260320	9670	9670	9670	9670	0
479	20241121	103300	33260320	9670	9670	9670	9670	0
480	20241121	103200	33260320	9670	9670	9670	9670	0
481	20241121	103100	33260320	9670	9670	9670	9670	0
482	20241121	103000	33260320	9670	9670	9670	9670	0
483	20241121	102900	33260320	9670	9660	9670	9660	2
484	20241121	102800	33240990	9680	9660	9680	9660	2
485	20241121	102700	33221650	9680	9660	9680	9660	22
486	20241121	102600	33009110	9650	9670	9670	9650	7
487	20241121	102500	32941540	9660	9660	9660	9660	2
488	20241121	102400	32922220	9670	9670	9670	9670	4
489	20241121	102300	32883540	9670	9670	9670	9670	0
490	20241121	102200	32883540	9670	9670	9670	9670	0
491	20241121	102100	32883540	9670	9670	9670	9670	1
492	20241121	102000	32873870	9680	9680	9680	9680	0
493	20241121	101900	32873870	9680	9680	9680	9680	29
494	20241121	101800	32593150	9680	9660	9680	9660	13
495	20241121	101700	32467350	9660	9660	9660	9660	0
496	20241121	101600	32467350	9660	9660	9660	9660	1
497	20241121	101500	32457690	9660	9660	9660	9660	0
498	20241121	101400	32457690	9660	9660	9660	9660	312
499	20241121	101300	29443770	9670	9670	9670	9670	0
500	20241121	101200	29443770	9670	9650	9670	9650	5
501	20241121	101100	29395450	9650	9650	9650	9650	1
502	20241121	101000	29385800	9650	9670	9670	9650	108
503	20241121	100900	28342530	9680	9680	9680	9680	2
504	20241121	100800	28323170	9680	9670	9680	9670	6
505	20241121	100700	28265140	9690	9690	9690	9690	0
506	20241121	100600	28265140	9690	9690	9690	9690	2
507	20241121	100500	28245760	9670	9670	9680	9670	1107
508	20241121	100400	17541060	9670	9690	9690	9670	387
509	20241121	100300	13794940	9690	9690	9690	9690	1
510	20241121	100200	13785250	9680	9690	9700	9680	51
511	20241121	100100	13290600	9680	9680	9680	9680	62
512	20241121	100000	12690440	9680	9680	9680	9680	1
513	20241121	095900	12680760	9680	9680	9680	9680	0
514	20241121	095800	12680760	9680	9680	9680	9680	1
515	20241121	095700	12671080	9670	9670	9670	9670	0
516	20241121	095600	12671080	9670	9670	9680	9670	5
517	20241121	095500	12622710	9670	9670	9670	9670	1
518	20241121	095400	12613040	9660	9660	9660	9660	1
519	20241121	095300	12603380	9670	9670	9670	9670	26
520	20241121	095200	12351960	9670	9670	9670	9670	16
521	20241121	095100	12197240	9670	9660	9670	9660	11
522	20241121	095000	12090950	9660	9650	9660	9650	6
523	20241121	094900	12033000	9650	9650	9650	9650	1
524	20241121	094800	12023350	9640	9640	9640	9640	1
525	20241121	094700	12013710	9640	9630	9640	9630	95
526	20241121	094600	11098020	9640	9640	9640	9640	1
527	20241121	094500	11088380	9640	9640	9640	9640	0
528	20241121	094400	11088380	9640	9640	9640	9640	0
529	20241121	094300	11088380	9640	9640	9640	9640	1
530	20241121	094200	11078740	9650	9650	9650	9640	76
531	20241121	094100	10345650	9640	9620	9640	9610	94
532	20241121	094000	9440450	9630	9630	9630	9630	102
533	20241121	093900	8458190	9620	9620	9620	9620	9
534	20241121	093800	8371610	9620	9610	9620	9610	47
535	20241121	093700	7919850	9610	9610	9610	9610	0
536	20241121	093600	7919850	9610	9610	9610	9610	0
537	20241121	093500	7919850	9610	9610	9610	9610	0
538	20241121	093400	7919850	9610	9610	9610	9610	2
539	20241121	093300	7900630	9610	9610	9610	9610	179
540	20241121	093200	6180440	9610	9610	9610	9610	29
541	20241121	093100	5901750	9610	9610	9610	9610	1
542	20241121	093000	5892140	9610	9610	9610	9610	25
543	20241121	092900	5651890	9600	9600	9600	9600	101
544	20241121	092800	4682290	9600	9600	9600	9600	0
545	20241121	092700	4682290	9600	9590	9600	9590	106
546	20241121	092600	3665730	9580	9580	9580	9580	0
547	20241121	092500	3665730	9580	9580	9580	9580	0
548	20241121	092400	3665730	9580	9590	9590	9580	6
549	20241121	092300	3608240	9570	9580	9580	9570	24
550	20241121	092200	3378480	9580	9580	9580	9580	0
551	20241121	092100	3378480	9580	9580	9580	9580	0
552	20241121	092000	3378480	9580	9580	9580	9580	2
553	20241121	091900	3359320	9580	9580	9580	9580	0
554	20241121	091800	3359320	9580	9580	9580	9580	0
555	20241121	091700	3359320	9580	9580	9580	9580	3
556	20241121	091600	3330580	9590	9590	9590	9590	0
557	20241121	091500	3330580	9590	9590	9590	9590	2
558	20241121	091400	3311400	9590	9590	9590	9590	0
559	20241121	091300	3311400	9590	9590	9590	9590	0
560	20241121	091200	3311400	9590	9590	9590	9590	3
561	20241121	091100	3282630	9580	9580	9580	9580	50
562	20241121	091000	2803630	9580	9580	9580	9580	2
563	20241121	090900	2784470	9580	9590	9590	9580	21
564	20241121	090800	2583090	9600	9610	9610	9600	3
565	20241121	090700	2554280	9610	9610	9610	9610	0
566	20241121	090600	2554280	9610	9600	9610	9590	88
567	20241121	090500	1708970	9600	9620	9620	9600	39
568	20241121	090400	1333980	9620	9650	9650	9620	10
569	20241121	090300	1237660	9650	9660	9660	9650	5
570	20241121	090200	1189380	9650	9670	9670	9650	4
571	20241121	090100	1150730	9670	9670	9670	9670	0
572	20241121	090000	1150730	9670	9670	9670	9670	119