KissMeData/000140/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183000	195580480	9550	9550	9550	9550	16
3	20241126	182900	195580480	9550	9550	9550	9550	0
4	20241126	182800	195580480	9550	9550	9550	9550	0
5	20241126	182700	195580480	9550	9550	9550	9550	0
6	20241126	182600	195580480	9550	9550	9550	9550	0
7	20241126	182500	195580480	9550	9550	9550	9550	0
8	20241126	182400	195580480	9550	9550	9550	9550	0
9	20241126	182300	195580480	9550	9550	9550	9550	0
10	20241126	182200	195580480	9550	9550	9550	9550	0
11	20241126	182100	195580480	9550	9550	9550	9550	0
12	20241126	182000	195580480	9550	9550	9550	9550	0
13	20241126	181900	195580480	9550	9550	9550	9550	0
14	20241126	181800	195580480	9550	9550	9550	9550	0
15	20241126	181700	195580480	9550	9550	9550	9550	0
16	20241126	181600	195580480	9550	9550	9550	9550	0
17	20241126	181500	195580480	9550	9550	9550	9550	0
18	20241126	181400	195580480	9550	9550	9550	9550	0
19	20241126	181300	195580480	9550	9550	9550	9550	0
20	20241126	181200	195580480	9550	9550	9550	9550	0
21	20241126	181100	195580480	9550	9550	9550	9550	0
22	20241126	181000	195580480	9550	9550	9550	9550	0
23	20241126	180900	195580480	9550	9550	9550	9550	0
24	20241126	180800	195580480	9550	9550	9550	9550	0
25	20241126	180700	195580480	9550	9550	9550	9550	0
26	20241126	180600	195580480	9550	9550	9550	9550	0
27	20241126	180500	195580480	9550	9550	9550	9550	0
28	20241126	180400	195580480	9550	9550	9550	9550	0
29	20241126	180300	195580480	9550	9550	9550	9550	0
30	20241126	180200	195580480	9550	9550	9550	9550	0
31	20241126	180100	195580480	9550	9550	9550	9550	0
32	20241126	180000	195580480	9550	9550	9550	9550	16
33	20241126	175900	195580480	9550	9550	9550	9550	0
34	20241126	175800	195580480	9550	9550	9550	9550	0
35	20241126	175700	195580480	9550	9550	9550	9550	0
36	20241126	175600	195580480	9550	9550	9550	9550	0
37	20241126	175500	195580480	9550	9550	9550	9550	0
38	20241126	175400	195580480	9550	9550	9550	9550	0
39	20241126	175300	195580480	9550	9550	9550	9550	0
40	20241126	175200	195580480	9550	9550	9550	9550	0
41	20241126	175100	195580480	9550	9550	9550	9550	0
42	20241126	175000	195580480	9550	9550	9550	9550	0
43	20241126	174900	195580480	9550	9550	9550	9550	0
44	20241126	174800	195580480	9550	9550	9550	9550	0
45	20241126	174700	195580480	9550	9550	9550	9550	0
46	20241126	174600	195580480	9550	9550	9550	9550	0
47	20241126	174500	195580480	9550	9550	9550	9550	0
48	20241126	174400	195580480	9550	9550	9550	9550	0
49	20241126	174300	195580480	9550	9550	9550	9550	0
50	20241126	174200	195580480	9550	9550	9550	9550	0
51	20241126	174100	195580480	9550	9550	9550	9550	0
52	20241126	174000	195580480	9550	9550	9550	9550	0
53	20241126	173900	195580480	9550	9550	9550	9550	0
54	20241126	173800	195580480	9550	9550	9550	9550	0
55	20241126	173700	195580480	9550	9550	9550	9550	0
56	20241126	173600	195580480	9550	9550	9550	9550	0
57	20241126	173500	195580480	9550	9550	9550	9550	0
58	20241126	173400	195580480	9550	9550	9550	9550	0
59	20241126	173300	195580480	9550	9550	9550	9550	0
60	20241126	173200	195580480	9550	9550	9550	9550	0
61	20241126	173100	195580480	9550	9550	9550	9550	0
62	20241126	173000	195580480	9550	9550	9550	9550	16
63	20241126	172900	195580480	9550	9550	9550	9550	0
64	20241126	172800	195580480	9550	9550	9550	9550	0
65	20241126	172700	195580480	9550	9550	9550	9550	0
66	20241126	172600	195580480	9550	9550	9550	9550	0
67	20241126	172500	195580480	9550	9550	9550	9550	0
68	20241126	172400	195580480	9550	9550	9550	9550	0
69	20241126	172300	195580480	9550	9550	9550	9550	0
70	20241126	172200	195580480	9550	9550	9550	9550	0
71	20241126	172100	195580480	9550	9550	9550	9550	0
72	20241126	172000	195580480	9550	9550	9550	9550	0
73	20241126	171900	195580480	9550	9550	9550	9550	0
74	20241126	171800	195580480	9550	9550	9550	9550	0
75	20241126	171700	195580480	9550	9550	9550	9550	0
76	20241126	171600	195580480	9550	9550	9550	9550	0
77	20241126	171500	195580480	9550	9550	9550	9550	0
78	20241126	171400	195580480	9550	9550	9550	9550	0
79	20241126	171300	195580480	9550	9550	9550	9550	0
80	20241126	171200	195580480	9550	9550	9550	9550	0
81	20241126	171100	195580480	9550	9550	9550	9550	0
82	20241126	171000	195580480	9550	9550	9550	9550	0
83	20241126	170900	195580480	9550	9550	9550	9550	0
84	20241126	170800	195580480	9550	9550	9550	9550	0
85	20241126	170700	195580480	9550	9550	9550	9550	0
86	20241126	170600	195580480	9550	9550	9550	9550	0
87	20241126	170500	195580480	9550	9550	9550	9550	0
88	20241126	170400	195580480	9550	9550	9550	9550	0
89	20241126	170300	195580480	9550	9550	9550	9550	0
90	20241126	170200	195580480	9550	9550	9550	9550	0
91	20241126	170100	195580480	9550	9550	9550	9550	0
92	20241126	170000	195580480	9550	9550	9550	9550	16
93	20241126	165900	195580480	9550	9550	9550	9550	0
94	20241126	165800	195580480	9550	9550	9550	9550	0
95	20241126	165700	195580480	9550	9550	9550	9550	0
96	20241126	165600	195580480	9550	9550	9550	9550	0
97	20241126	165500	195580480	9550	9550	9550	9550	0
98	20241126	165400	195580480	9550	9550	9550	9550	0
99	20241126	165300	195580480	9550	9550	9550	9550	0
100	20241126	165200	195580480	9550	9550	9550	9550	0
101	20241126	165100	195580480	9550	9550	9550	9550	0
102	20241126	165000	195580480	9550	9550	9550	9550	0
103	20241126	164900	195580480	9550	9550	9550	9550	0
104	20241126	164800	195580480	9550	9550	9550	9550	0
105	20241126	164700	195580480	9550	9550	9550	9550	0
106	20241126	164600	195580480	9550	9550	9550	9550	0
107	20241126	164500	195580480	9550	9550	9550	9550	0
108	20241126	164400	195580480	9550	9550	9550	9550	0
109	20241126	164300	195580480	9550	9550	9550	9550	0
110	20241126	164200	195580480	9550	9550	9550	9550	0
111	20241126	164100	195580480	9550	9550	9550	9550	0
112	20241126	164000	195580480	9550	9550	9550	9550	0
113	20241126	163900	195580480	9550	9550	9550	9550	0
114	20241126	163800	195580480	9550	9550	9550	9550	0
115	20241126	163700	195580480	9550	9550	9550	9550	0
116	20241126	163600	195580480	9550	9550	9550	9550	0
117	20241126	163500	195580480	9550	9550	9550	9550	0
118	20241126	163400	195580480	9550	9550	9550	9550	0
119	20241126	163300	195580480	9550	9550	9550	9550	0
120	20241126	163200	195580480	9550	9550	9550	9550	0
121	20241126	163100	195580480	9550	9550	9550	9550	0
122	20241126	163000	195580480	9550	9550	9550	9550	16
123	20241126	162900	195580480	9550	9550	9550	9550	0
124	20241126	162800	195580480	9550	9550	9550	9550	0
125	20241126	162700	195580480	9550	9550	9550	9550	0
126	20241126	162600	195580480	9550	9550	9550	9550	0
127	20241126	162500	195580480	9550	9550	9550	9550	0
128	20241126	162400	195580480	9550	9550	9550	9550	0
129	20241126	162300	195580480	9550	9550	9550	9550	0
130	20241126	162200	195580480	9550	9550	9550	9550	0
131	20241126	162100	195580480	9550	9550	9550	9550	0
132	20241126	162000	195580480	9550	9550	9550	9550	0
133	20241126	161900	195580480	9550	9550	9550	9550	0
134	20241126	161800	195580480	9550	9550	9550	9550	0
135	20241126	161700	195580480	9550	9550	9550	9550	0
136	20241126	161600	195580480	9550	9550	9550	9550	0
137	20241126	161500	195580480	9550	9550	9550	9550	0
138	20241126	161400	195580480	9550	9550	9550	9550	0
139	20241126	161300	195580480	9550	9550	9550	9550	0
140	20241126	161200	195580480	9550	9550	9550	9550	0
141	20241126	161100	195580480	9550	9550	9550	9550	0
142	20241126	161000	195580480	9550	9550	9550	9550	0
143	20241126	160900	195580480	9550	9550	9550	9550	0
144	20241126	160800	195580480	9550	9550	9550	9550	0
145	20241126	160700	195580480	9550	9550	9550	9550	0
146	20241126	160600	195580480	9550	9550	9550	9550	0
147	20241126	160500	195580480	9550	9550	9550	9550	0
148	20241126	160400	195580480	9550	9550	9550	9550	0
149	20241126	160300	195580480	9550	9550	9550	9550	0
150	20241126	160200	195580480	9550	9550	9550	9550	0
151	20241126	160100	195580480	9550	9550	9550	9550	0
152	20241126	160000	195580480	9550	9550	9550	9550	16
153	20241126	155900	195580480	9550	9550	9550	9550	0
154	20241126	155800	195580480	9550	9550	9550	9550	0
155	20241126	155700	195580480	9550	9550	9550	9550	0
156	20241126	155600	195580480	9550	9550	9550	9550	0
157	20241126	155500	195580480	9550	9550	9550	9550	0
158	20241126	155400	195580480	9550	9550	9550	9550	0
159	20241126	155300	195580480	9550	9550	9550	9550	0
160	20241126	155200	195580480	9550	9550	9550	9550	0
161	20241126	155100	195580480	9550	9550	9550	9550	0
162	20241126	155000	195580480	9550	9550	9550	9550	0
163	20241126	154900	195580480	9550	9550	9550	9550	0
164	20241126	154800	195580480	9550	9550	9550	9550	0
165	20241126	154700	195580480	9550	9550	9550	9550	0
166	20241126	154600	195580480	9550	9550	9550	9550	0
167	20241126	154500	195580480	9550	9550	9550	9550	0
168	20241126	154400	195580480	9550	9550	9550	9550	0
169	20241126	154300	195580480	9550	9550	9550	9550	0
170	20241126	154200	195580480	9550	9550	9550	9550	0
171	20241126	154100	195580480	9550	9550	9550	9550	0
172	20241126	154000	195580480	9550	9550	9550	9550	0
173	20241126	153900	195580480	9550	9550	9550	9550	0
174	20241126	153800	195580480	9550	9550	9550	9550	0
175	20241126	153700	195580480	9550	9550	9550	9550	0
176	20241126	153600	195580480	9550	9550	9550	9550	0
177	20241126	153500	195580480	9550	9550	9550	9550	0
178	20241126	153400	195580480	9550	9550	9550	9550	0
179	20241126	153300	195580480	9550	9550	9550	9550	0
180	20241126	153200	195580480	9550	9550	9550	9550	0
181	20241126	153100	195580480	9550	9550	9550	9550	0
182	20241126	153000	195580480	9550	9550	9550	9550	32
183	20241126	152900	195427680	9540	9540	9540	9540	0
184	20241126	152800	195427680	9540	9540	9540	9540	0
185	20241126	152700	195427680	9540	9540	9540	9540	0
186	20241126	152600	195427680	9540	9540	9540	9540	0
187	20241126	152500	195427680	9540	9540	9540	9540	0
188	20241126	152400	195427680	9540	9540	9540	9540	0
189	20241126	152300	195427680	9540	9540	9540	9540	0
190	20241126	152200	195427680	9540	9540	9540	9540	0
191	20241126	152100	195427680	9540	9540	9540	9540	0
192	20241126	152000	195427680	9540	9540	9540	9540	0
193	20241126	151900	195427680	9540	9540	9540	9540	0
194	20241126	151800	195427680	9540	9540	9540	9540	12
195	20241126	151700	195313200	9540	9540	9540	9540	11
196	20241126	151600	195208260	9550	9550	9550	9550	0
197	20241126	151500	195208260	9550	9550	9550	9550	0
198	20241126	151400	195208260	9550	9550	9550	9550	0
199	20241126	151300	195208260	9550	9550	9550	9550	0
200	20241126	151200	195208260	9550	9550	9550	9550	0
201	20241126	151100	195208260	9550	9550	9550	9550	1
202	20241126	151000	195198710	9550	9540	9550	9540	54
203	20241126	150900	194683020	9530	9530	9530	9530	0
204	20241126	150800	194683020	9530	9530	9530	9530	2
205	20241126	150700	194663960	9540	9540	9540	9540	0
206	20241126	150600	194663960	9540	9540	9540	9540	0
207	20241126	150500	194663960	9540	9540	9540	9540	0
208	20241126	150400	194663960	9540	9550	9550	9520	571
209	20241126	150300	189227960	9560	9560	9560	9560	0
210	20241126	150200	189227960	9560	9560	9560	9560	0
211	20241126	150100	189227960	9560	9560	9560	9540	10
212	20241126	150000	189132420	9550	9540	9550	9540	243
213	20241126	145900	186812630	9540	9540	9540	9540	0
214	20241126	145800	186812630	9540	9540	9540	9540	0
215	20241126	145700	186812630	9540	9530	9540	9530	15
216	20241126	145600	186669670	9540	9540	9540	9540	0
217	20241126	145500	186669670	9540	9540	9540	9540	0
218	20241126	145400	186669670	9540	9540	9540	9540	0
219	20241126	145300	186669670	9540	9530	9540	9530	5
220	20241126	145200	186622010	9540	9540	9540	9540	1
221	20241126	145100	186612470	9520	9520	9520	9520	0
222	20241126	145000	186612470	9520	9520	9520	9520	0
223	20241126	144900	186612470	9520	9520	9520	9520	0
224	20241126	144800	186612470	9520	9520	9520	9520	0
225	20241126	144700	186612470	9520	9520	9520	9520	22
226	20241126	144600	186403030	9530	9530	9530	9530	0
227	20241126	144500	186403030	9530	9530	9530	9530	86
228	20241126	144400	185583450	9530	9530	9530	9530	276
229	20241126	144300	182953170	9520	9520	9520	9520	0
230	20241126	144200	182953170	9520	9520	9520	9520	16
231	20241126	144100	182800850	9510	9510	9510	9510	0
232	20241126	144000	182800850	9510	9510	9510	9510	0
233	20241126	143900	182800850	9510	9510	9510	9510	0
234	20241126	143800	182800850	9510	9510	9510	9510	0
235	20241126	143700	182800850	9510	9510	9510	9510	22
236	20241126	143600	182591630	9510	9510	9510	9510	125
237	20241126	143500	181402880	9510	9510	9510	9510	0
238	20241126	143400	181402880	9510	9510	9510	9510	0
239	20241126	143300	181402880	9510	9510	9510	9510	0
240	20241126	143200	181402880	9510	9510	9510	9510	5
241	20241126	143100	181355330	9510	9510	9510	9510	0
242	20241126	143000	181355330	9510	9510	9510	9510	0
243	20241126	142900	181355330	9510	9510	9510	9510	11
244	20241126	142800	181250720	9530	9530	9530	9530	119
245	20241126	142700	180116650	9530	9510	9530	9510	202
246	20241126	142600	178192030	9510	9510	9510	9510	0
247	20241126	142500	178192030	9510	9510	9510	9510	0
248	20241126	142400	178192030	9510	9510	9510	9510	0
249	20241126	142300	178192030	9510	9510	9510	9510	0
250	20241126	142200	178192030	9510	9510	9510	9510	0
251	20241126	142100	178192030	9510	9510	9510	9510	127
252	20241126	142000	176984260	9510	9510	9510	9510	0
253	20241126	141900	176984260	9510	9510	9510	9510	0
254	20241126	141800	176984260	9510	9510	9510	9510	0
255	20241126	141700	176984260	9510	9510	9510	9510	22
256	20241126	141600	176775040	9510	9510	9510	9510	0
257	20241126	141500	176775040	9510	9510	9510	9510	0
258	20241126	141400	176775040	9510	9510	9510	9510	0
259	20241126	141300	176775040	9510	9510	9510	9510	0
260	20241126	141200	176775040	9510	9510	9510	9510	0
261	20241126	141100	176775040	9510	9510	9510	9510	0
262	20241126	141000	176775040	9510	9510	9510	9510	0
263	20241126	140900	176775040	9510	9510	9510	9510	0
264	20241126	140800	176775040	9510	9510	9510	9510	0
265	20241126	140700	176775040	9510	9520	9520	9510	22
266	20241126	140600	176565690	9530	9530	9530	9530	0
267	20241126	140500	176565690	9530	9530	9530	9530	0
268	20241126	140400	176565690	9530	9530	9530	9530	0
269	20241126	140300	176565690	9530	9530	9530	9530	418
270	20241126	140200	172582150	9530	9530	9530	9530	354
271	20241126	140100	169208530	9530	9530	9530	9530	0
272	20241126	140000	169208530	9530	9530	9530	9530	0
273	20241126	135900	169208530	9530	9530	9530	9530	0
274	20241126	135800	169208530	9530	9530	9530	9530	2
275	20241126	135700	169189470	9520	9520	9520	9520	22
276	20241126	135600	168980030	9540	9540	9540	9540	0
277	20241126	135500	168980030	9540	9540	9540	9540	2
278	20241126	135400	168960950	9540	9540	9540	9540	0
279	20241126	135300	168960950	9540	9540	9540	9540	2
280	20241126	135200	168941870	9540	9540	9540	9540	0
281	20241126	135100	168941870	9540	9540	9540	9540	2
282	20241126	135000	168922790	9540	9540	9540	9540	0
283	20241126	134900	168922790	9540	9540	9540	9540	2
284	20241126	134800	168903710	9520	9520	9520	9520	0
285	20241126	134700	168903710	9520	9540	9540	9520	24
286	20241126	134600	168675190	9540	9540	9540	9540	0
287	20241126	134500	168675190	9540	9540	9540	9540	2
288	20241126	134400	168656110	9540	9540	9540	9540	0
289	20241126	134300	168656110	9540	9540	9540	9540	0
290	20241126	134200	168656110	9540	9540	9540	9540	2
291	20241126	134100	168637030	9540	9540	9540	9540	0
292	20241126	134000	168637030	9540	9540	9540	9540	2
293	20241126	133900	168617950	9540	9540	9540	9540	0
294	20241126	133800	168617950	9540	9540	9540	9540	2
295	20241126	133700	168598870	9520	9520	9520	9520	22
296	20241126	133600	168389430	9540	9540	9540	9540	2
297	20241126	133500	168370350	9540	9540	9540	9540	0
298	20241126	133400	168370350	9540	9540	9540	9540	2
299	20241126	133300	168351270	9540	9540	9540	9540	0
300	20241126	133200	168351270	9540	9540	9540	9540	2
301	20241126	133100	168332190	9540	9540	9540	9540	0
302	20241126	133000	168332190	9540	9540	9540	9540	0
303	20241126	132900	168332190	9540	9540	9540	9540	2
304	20241126	132800	168313110	9530	9530	9530	9530	0
305	20241126	132700	168313110	9530	9520	9530	9520	25
306	20241126	132600	168075090	9540	9540	9540	9540	0
307	20241126	132500	168075090	9540	9540	9540	9540	2
308	20241126	132400	168056010	9540	9540	9540	9540	0
309	20241126	132300	168056010	9540	9540	9540	9540	2
310	20241126	132200	168036930	9540	9540	9540	9540	0
311	20241126	132100	168036930	9540	9540	9540	9540	2
312	20241126	132000	168017850	9540	9540	9540	9540	0
313	20241126	131900	168017850	9540	9540	9540	9540	2
314	20241126	131800	167998770	9550	9550	9550	9550	0
315	20241126	131700	167998770	9550	9550	9550	9510	26
316	20241126	131600	167751160	9550	9550	9550	9550	0
317	20241126	131500	167751160	9550	9550	9550	9550	0
318	20241126	131400	167751160	9550	9550	9550	9550	2
319	20241126	131300	167732060	9550	9550	9550	9550	0
320	20241126	131200	167732060	9550	9550	9550	9550	2
321	20241126	131100	167712960	9550	9550	9550	9550	0
322	20241126	131000	167712960	9550	9550	9550	9550	2
323	20241126	130900	167693860	9550	9550	9550	9550	0
324	20241126	130800	167693860	9550	9550	9550	9550	2
325	20241126	130700	167674760	9540	9540	9540	9540	0
326	20241126	130600	167674760	9540	9550	9550	9540	42
327	20241126	130500	167274060	9550	9550	9550	9550	50
328	20241126	130400	166796560	9550	9550	9550	9550	2
329	20241126	130300	166777460	9550	9550	9550	9550	0
330	20241126	130200	166777460	9550	9550	9550	9550	0
331	20241126	130100	166777460	9550	9540	9550	9540	3
332	20241126	130000	166748820	9540	9540	9540	9540	973
333	20241126	125900	157466400	9540	9540	9540	9540	2
334	20241126	125800	157447320	9530	9530	9530	9530	0
335	20241126	125700	157447320	9530	9520	9530	9520	31
336	20241126	125600	157152190	9520	9520	9520	9520	19
337	20241126	125500	156971310	9530	9530	9530	9530	2
338	20241126	125400	156952250	9530	9530	9530	9530	1
339	20241126	125300	156942720	9530	9530	9530	9530	2
340	20241126	125200	156923660	9530	9530	9530	9530	2
341	20241126	125100	156904600	9530	9530	9530	9530	2
342	20241126	125000	156885540	9530	9530	9530	9530	0
343	20241126	124900	156885540	9530	9530	9530	9530	2
344	20241126	124800	156866480	9540	9540	9540	9540	2
345	20241126	124700	156847400	9550	9550	9550	9550	0
346	20241126	124600	156847400	9550	9540	9550	9540	5
347	20241126	124500	156799670	9550	9540	9550	9540	374
348	20241126	124400	153231700	9540	9540	9540	9540	2
349	20241126	124300	153212620	9540	9540	9540	9540	1
350	20241126	124200	153203080	9540	9540	9540	9540	2
351	20241126	124100	153184000	9540	9540	9540	9540	0
352	20241126	124000	153184000	9540	9540	9540	9540	2
353	20241126	123900	153164920	9540	9540	9540	9540	0
354	20241126	123800	153164920	9540	9540	9540	9540	2
355	20241126	123700	153145840	9540	9540	9540	9540	1
356	20241126	123600	153136300	9540	9540	9540	9540	2
357	20241126	123500	153117220	9540	9540	9540	9540	0
358	20241126	123400	153117220	9540	9540	9540	9540	1
359	20241126	123300	153107680	9540	9540	9540	9540	1
360	20241126	123200	153098140	9540	9540	9540	9540	5
361	20241126	123100	153050440	9550	9540	9550	9540	2
362	20241126	123000	153031350	9550	9540	9550	9540	2184
363	20241126	122900	132195970	9540	9540	9550	9540	204
364	20241126	122800	130249790	9550	9570	9570	9550	222
365	20241126	122700	128129670	9580	9580	9580	9580	2
366	20241126	122600	128110510	9570	9570	9570	9570	0
367	20241126	122500	128110510	9570	9530	9570	9530	1198
368	20241126	122400	116650780	9540	9520	9540	9520	2
369	20241126	122300	116631720	9550	9540	9550	9520	702
370	20241126	122200	109938880	9540	9510	9540	9510	148
371	20241126	122100	108530120	9510	9510	9510	9510	0
372	20241126	122000	108530120	9510	9510	9510	9510	2
373	20241126	121900	108511100	9510	9510	9510	9510	0
374	20241126	121800	108511100	9510	9510	9510	9510	2
375	20241126	121700	108492080	9500	9500	9500	9500	1
376	20241126	121600	108482580	9490	9490	9490	9490	0
377	20241126	121500	108482580	9490	9490	9490	9490	0
378	20241126	121400	108482580	9490	9490	9490	9490	1
379	20241126	121300	108473090	9490	9490	9490	9490	0
380	20241126	121200	108473090	9490	9490	9490	9490	2
381	20241126	121100	108454110	9490	9490	9490	9490	1
382	20241126	121000	108444620	9480	9480	9490	9480	3
383	20241126	120900	108416170	9490	9490	9490	9490	0
384	20241126	120800	108416170	9490	9480	9490	9480	4
385	20241126	120700	108378230	9480	9480	9480	9480	0
386	20241126	120600	108378230	9480	9480	9480	9450	585
387	20241126	120500	102848860	9490	9480	9490	9460	296
388	20241126	120400	100046720	9490	9490	9490	9490	0
389	20241126	120300	100046720	9490	9490	9490	9490	3
390	20241126	120200	100018250	9490	9490	9490	9490	1
391	20241126	120100	100008760	9490	9480	9490	9470	175
392	20241126	120000	98350300	9480	9490	9490	9480	192
393	20241126	115900	96528620	9500	9500	9510	9490	27
394	20241126	115800	96272320	9510	9500	9510	9500	76
395	20241126	115700	95550310	9510	9510	9510	9510	2
396	20241126	115600	95531290	9510	9510	9510	9510	0
397	20241126	115500	95531290	9510	9510	9510	9510	4
398	20241126	115400	95493250	9510	9510	9510	9510	0
399	20241126	115300	95493250	9510	9510	9510	9510	0
400	20241126	115200	95493250	9510	9510	9510	9510	2
401	20241126	115100	95474230	9510	9510	9510	9510	3
402	20241126	115000	95445700	9510	9510	9510	9510	1
403	20241126	114900	95436190	9510	9510	9510	9510	2
404	20241126	114800	95417170	9510	9510	9510	9510	5
405	20241126	114700	95369620	9510	9510	9510	9510	2
406	20241126	114600	95350600	9500	9510	9510	9500	29
407	20241126	114500	95075050	9510	9510	9510	9510	3
408	20241126	114400	95046520	9510	9510	9510	9510	4
409	20241126	114300	95008480	9510	9510	9510	9510	5
410	20241126	114200	94960930	9510	9510	9510	9510	2
411	20241126	114100	94941910	9510	9510	9510	9510	3
412	20241126	114000	94913380	9510	9510	9510	9510	3
413	20241126	113900	94884850	9510	9510	9510	9510	4
414	20241126	113800	94846810	9510	9510	9510	9510	4
415	20241126	113700	94808770	9510	9510	9510	9510	5
416	20241126	113600	94761220	9510	9510	9510	9510	4
417	20241126	113500	94723180	9510	9500	9510	9500	5
418	20241126	113400	94675660	9510	9510	9510	9510	3
419	20241126	113300	94647130	9510	9470	9510	9470	673
420	20241126	113200	88264860	9480	9480	9480	9480	3
421	20241126	113100	88236420	9480	9480	9480	9480	45
422	20241126	113000	87809820	9480	9480	9480	9480	3
423	20241126	112900	87781380	9480	9480	9480	9480	5
424	20241126	112800	87733980	9480	9480	9480	9480	3
425	20241126	112700	87705540	9480	9490	9490	9480	46
426	20241126	112600	87269410	9490	9490	9490	9490	3
427	20241126	112500	87240940	9490	9490	9490	9490	4
428	20241126	112400	87202980	9490	9490	9490	9490	2
429	20241126	112300	87184000	9490	9480	9490	9480	4
430	20241126	112200	87146060	9490	9480	9490	9480	187
431	20241126	112100	85373250	9490	9480	9490	9480	22
432	20241126	112000	85164660	9480	9490	9490	9480	5
433	20241126	111900	85117220	9490	9500	9500	9490	64
434	20241126	111800	84509830	9500	9500	9500	9500	5
435	20241126	111700	84462330	9500	9500	9500	9500	3
436	20241126	111600	84433830	9500	9500	9500	9500	32
437	20241126	111500	84129830	9500	9500	9500	9500	2
438	20241126	111400	84110830	9500	9500	9500	9500	5
439	20241126	111300	84063330	9500	9490	9500	9490	5
440	20241126	111200	84015850	9500	9500	9500	9500	2
441	20241126	111100	83996850	9500	9500	9500	9500	5
442	20241126	111000	83949350	9500	9500	9500	9500	3
443	20241126	110900	83920850	9500	9500	9500	9500	5
444	20241126	110800	83873350	9500	9500	9500	9500	2
445	20241126	110700	83854350	9500	9500	9500	9500	1
446	20241126	110600	83844850	9500	9500	9500	9500	4
447	20241126	110500	83806850	9500	9500	9500	9500	5
448	20241126	110400	83759350	9490	9500	9500	9490	84
449	20241126	110300	82962170	9490	9480	9490	9480	7
450	20241126	110200	82895760	9490	9510	9510	9490	98
451	20241126	110100	81964530	9520	9540	9540	9520	133
452	20241126	110000	80696850	9550	9550	9550	9550	2
453	20241126	105900	80677750	9550	9550	9550	9550	3
454	20241126	105800	80649100	9550	9550	9550	9550	2
455	20241126	105700	80630000	9550	9550	9550	9550	3
456	20241126	105600	80601350	9550	9550	9550	9550	4
457	20241126	105500	80563150	9550	9550	9550	9550	3
458	20241126	105400	80534500	9550	9550	9550	9550	5
459	20241126	105300	80486750	9540	9540	9540	9540	2
460	20241126	105200	80467670	9550	9550	9550	9550	5
461	20241126	105100	80419920	9550	9550	9550	9550	0
462	20241126	105000	80419920	9550	9540	9550	9540	29
463	20241126	104900	80143210	9550	9550	9550	9550	3
464	20241126	104800	80114560	9550	9550	9550	9550	4
465	20241126	104700	80076360	9550	9550	9550	9550	3
466	20241126	104600	80047710	9550	9550	9550	9550	5
467	20241126	104500	79999960	9550	9550	9550	9550	0
468	20241126	104400	79999960	9550	9550	9550	9550	2
469	20241126	104300	79980860	9550	9540	9550	9530	9
470	20241126	104200	79894940	9550	9550	9550	9550	4
471	20241126	104100	79856740	9550	9530	9550	9530	493
472	20241126	104000	75158390	9530	9530	9530	9530	2
473	20241126	103900	75139330	9530	9530	9530	9530	2
474	20241126	103800	75120270	9530	9530	9530	9530	5
475	20241126	103700	75072620	9520	9520	9520	9520	3
476	20241126	103600	75044060	9510	9510	9510	9510	3
477	20241126	103500	75015530	9500	9530	9530	9500	1004
478	20241126	103400	65477360	9510	9550	9550	9510	1019
479	20241126	103300	55786230	9510	9560	9560	9510	1006
480	20241126	103200	46214320	9550	9550	9550	9550	2
481	20241126	103100	46195220	9560	9560	9560	9560	2
482	20241126	103000	46176100	9560	9560	9560	9560	5
483	20241126	102900	46128300	9560	9560	9560	9560	3
484	20241126	102800	46099620	9560	9560	9560	9560	2
485	20241126	102700	46080500	9560	9560	9560	9560	3
486	20241126	102600	46051820	9560	9560	9560	9560	4
487	20241126	102500	46013580	9560	9560	9560	9560	3
488	20241126	102400	45984900	9560	9550	9560	9550	13
489	20241126	102300	45860740	9530	9560	9560	9530	5
490	20241126	102200	45813010	9560	9560	9560	9560	2
491	20241126	102100	45793890	9560	9560	9560	9560	4
492	20241126	102000	45755650	9550	9550	9560	9550	13
493	20241126	101900	45631480	9550	9540	9550	9540	1598
494	20241126	101800	30370740	9520	9540	9540	9520	45
495	20241126	101700	29942240	9540	9540	9540	9540	3
496	20241126	101600	29913620	9540	9540	9540	9540	0
497	20241126	101500	29913620	9540	9540	9540	9540	5
498	20241126	101400	29865920	9540	9540	9540	9540	73
499	20241126	101300	29169500	9550	9540	9550	9540	7
500	20241126	101200	29102680	9540	9550	9550	9540	4
501	20241126	101100	29064490	9550	9550	9550	9550	2
502	20241126	101000	29045390	9550	9540	9550	9540	17
503	20241126	100900	28883100	9550	9550	9550	9550	6
504	20241126	100800	28825800	9540	9540	9540	9540	2
505	20241126	100700	28806720	9550	9550	9550	9540	9
506	20241126	100600	28720790	9540	9550	9550	9540	9
507	20241126	100500	28634890	9550	9550	9550	9550	3
508	20241126	100400	28606240	9540	9550	9550	9540	48
509	20241126	100300	28148300	9550	9520	9550	9520	13
510	20241126	100200	28024290	9540	9530	9540	9530	7
511	20241126	100100	27957520	9530	9530	9530	9530	1
512	20241126	100000	27947990	9550	9550	9550	9530	94
513	20241126	095900	27050310	9550	9550	9550	9550	0
514	20241126	095800	27050310	9550	9540	9550	9540	5
515	20241126	095700	27002580	9550	9530	9550	9530	2
516	20241126	095600	26983500	9550	9550	9550	9550	10
517	20241126	095500	26888000	9550	9540	9550	9540	5
518	20241126	095400	26840270	9540	9530	9550	9530	495
519	20241126	095300	22113560	9500	9510	9510	9500	135
520	20241126	095200	20830370	9510	9510	9510	9510	0
521	20241126	095100	20830370	9510	9530	9530	9510	6
522	20241126	095000	20773210	9530	9530	9530	9530	0
523	20241126	094900	20773210	9530	9530	9530	9530	25
524	20241126	094800	20534960	9540	9540	9540	9540	4
525	20241126	094700	20496800	9550	9550	9550	9550	371
526	20241126	094600	16953750	9550	9550	9550	9550	170
527	20241126	094500	15330250	9550	9550	9550	9550	0
528	20241126	094400	15330250	9550	9550	9550	9550	1
529	20241126	094300	15320700	9550	9550	9550	9550	1
530	20241126	094200	15311150	9550	9550	9550	9550	1
531	20241126	094100	15301600	9550	9550	9550	9550	260
532	20241126	094000	12818600	9550	9550	9550	9550	1
533	20241126	093900	12809050	9550	9550	9550	9550	51
534	20241126	093800	12322000	9550	9550	9550	9550	55
535	20241126	093700	11796750	9550	9550	9550	9550	1
536	20241126	093600	11787200	9550	9550	9550	9550	0
537	20241126	093500	11787200	9550	9550	9550	9550	103
538	20241126	093400	10803550	9520	9520	9520	9520	93
539	20241126	093300	9918190	9520	9520	9520	9520	11
540	20241126	093200	9813470	9500	9500	9500	9500	100
541	20241126	093100	8863470	9500	9530	9530	9500	800
542	20241126	093000	1259910	9550	9540	9550	9540	25
543	20241126	092900	1021210	9540	9540	9540	9540	0
544	20241126	092800	1021210	9540	9540	9540	9540	0
545	20241126	092700	1021210	9540	9540	9540	9540	0
546	20241126	092600	1021210	9540	9540	9540	9540	0
547	20241126	092500	1021210	9540	9540	9540	9540	0
548	20241126	092400	1021210	9540	9540	9540	9540	5
549	20241126	092300	973510	9540	9540	9540	9540	1
550	20241126	092200	963970	9540	9540	9540	9540	4
551	20241126	092100	925810	9540	9540	9540	9540	0
552	20241126	092000	925810	9540	9540	9540	9540	0
553	20241126	091900	925810	9540	9540	9540	9540	0
554	20241126	091800	925810	9540	9540	9540	9540	7
555	20241126	091700	859030	9550	9550	9550	9550	0
556	20241126	091600	859030	9550	9550	9550	9550	0
557	20241126	091500	859030	9550	9550	9550	9550	0
558	20241126	091400	859030	9550	9550	9550	9550	1
559	20241126	091300	849480	9540	9550	9550	9540	12
560	20241126	091200	734890	9550	9550	9550	9550	0
561	20241126	091100	734890	9550	9550	9550	9550	0
562	20241126	091000	734890	9550	9550	9550	9550	0
563	20241126	090900	734890	9550	9550	9550	9550	0
564	20241126	090800	734890	9550	9550	9550	9550	3
565	20241126	090700	706240	9550	9550	9550	9550	50
566	20241126	090600	228740	9550	9550	9550	9550	0
567	20241126	090500	228740	9550	9550	9550	9550	0
568	20241126	090400	228740	9550	9550	9550	9550	0
569	20241126	090300	228740	9550	9550	9550	9550	0
570	20241126	090200	228740	9550	9550	9550	9550	0
571	20241126	090100	228740	9550	9550	9550	9550	0
572	20241126	090000	228740	9550	9530	9550	9530	24