KissMeData/000140/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183000	539829960	9680	9680	9680	9680	302
3	20241127	182900	539829960	9680	9680	9680	9680	0
4	20241127	182800	539829960	9680	9680	9680	9680	0
5	20241127	182700	539829960	9680	9680	9680	9680	0
6	20241127	182600	539829960	9680	9680	9680	9680	0
7	20241127	182500	539829960	9680	9680	9680	9680	0
8	20241127	182400	539829960	9680	9680	9680	9680	0
9	20241127	182300	539829960	9680	9680	9680	9680	0
10	20241127	182200	539829960	9680	9680	9680	9680	0
11	20241127	182100	539829960	9680	9680	9680	9680	0
12	20241127	182000	539829960	9680	9680	9680	9680	0
13	20241127	181900	539829960	9680	9680	9680	9680	0
14	20241127	181800	539829960	9680	9680	9680	9680	0
15	20241127	181700	539829960	9680	9680	9680	9680	0
16	20241127	181600	539829960	9680	9680	9680	9680	0
17	20241127	181500	539829960	9680	9680	9680	9680	0
18	20241127	181400	539829960	9680	9680	9680	9680	0
19	20241127	181300	539829960	9680	9680	9680	9680	0
20	20241127	181200	539829960	9680	9680	9680	9680	0
21	20241127	181100	539829960	9680	9680	9680	9680	0
22	20241127	181000	539829960	9680	9680	9680	9680	0
23	20241127	180900	539829960	9680	9680	9680	9680	0
24	20241127	180800	539829960	9680	9680	9680	9680	0
25	20241127	180700	539829960	9680	9680	9680	9680	0
26	20241127	180600	539829960	9680	9680	9680	9680	0
27	20241127	180500	539829960	9680	9680	9680	9680	0
28	20241127	180400	539829960	9680	9680	9680	9680	0
29	20241127	180300	539829960	9680	9680	9680	9680	0
30	20241127	180200	539829960	9680	9680	9680	9680	0
31	20241127	180100	539829960	9680	9680	9680	9680	0
32	20241127	180000	539829960	9680	9680	9680	9680	302
33	20241127	175900	539829960	9680	9680	9680	9680	0
34	20241127	175800	539829960	9680	9680	9680	9680	0
35	20241127	175700	539829960	9680	9680	9680	9680	0
36	20241127	175600	539829960	9680	9680	9680	9680	0
37	20241127	175500	539829960	9680	9680	9680	9680	0
38	20241127	175400	539829960	9680	9680	9680	9680	0
39	20241127	175300	539829960	9680	9680	9680	9680	0
40	20241127	175200	539829960	9680	9680	9680	9680	0
41	20241127	175100	539829960	9680	9680	9680	9680	0
42	20241127	175000	539829960	9680	9680	9680	9680	0
43	20241127	174900	539829960	9680	9680	9680	9680	0
44	20241127	174800	539829960	9680	9680	9680	9680	0
45	20241127	174700	539829960	9680	9680	9680	9680	0
46	20241127	174600	539829960	9680	9680	9680	9680	0
47	20241127	174500	539829960	9680	9680	9680	9680	0
48	20241127	174400	539829960	9680	9680	9680	9680	0
49	20241127	174300	539829960	9680	9680	9680	9680	0
50	20241127	174200	539829960	9680	9680	9680	9680	0
51	20241127	174100	539829960	9680	9680	9680	9680	0
52	20241127	174000	539829960	9680	9680	9680	9680	0
53	20241127	173900	539829960	9680	9680	9680	9680	0
54	20241127	173800	539829960	9680	9680	9680	9680	0
55	20241127	173700	539829960	9680	9680	9680	9680	0
56	20241127	173600	539829960	9680	9680	9680	9680	0
57	20241127	173500	539829960	9680	9680	9680	9680	0
58	20241127	173400	539829960	9680	9680	9680	9680	0
59	20241127	173300	539829960	9680	9680	9680	9680	0
60	20241127	173200	539829960	9680	9680	9680	9680	0
61	20241127	173100	539829960	9680	9680	9680	9680	0
62	20241127	173000	539829960	9680	9680	9680	9680	302
63	20241127	172900	539829960	9680	9680	9680	9680	0
64	20241127	172800	539829960	9680	9680	9680	9680	0
65	20241127	172700	539829960	9680	9680	9680	9680	0
66	20241127	172600	539829960	9680	9680	9680	9680	0
67	20241127	172500	539829960	9680	9680	9680	9680	0
68	20241127	172400	539829960	9680	9680	9680	9680	0
69	20241127	172300	539829960	9680	9680	9680	9680	0
70	20241127	172200	539829960	9680	9680	9680	9680	0
71	20241127	172100	539829960	9680	9680	9680	9680	0
72	20241127	172000	539829960	9680	9680	9680	9680	0
73	20241127	171900	539829960	9680	9680	9680	9680	0
74	20241127	171800	539829960	9680	9680	9680	9680	0
75	20241127	171700	539829960	9680	9680	9680	9680	0
76	20241127	171600	539829960	9680	9680	9680	9680	0
77	20241127	171500	539829960	9680	9680	9680	9680	0
78	20241127	171400	539829960	9680	9680	9680	9680	0
79	20241127	171300	539829960	9680	9680	9680	9680	0
80	20241127	171200	539829960	9680	9680	9680	9680	0
81	20241127	171100	539829960	9680	9680	9680	9680	0
82	20241127	171000	539829960	9680	9680	9680	9680	0
83	20241127	170900	539829960	9680	9680	9680	9680	0
84	20241127	170800	539829960	9680	9680	9680	9680	0
85	20241127	170700	539829960	9680	9680	9680	9680	0
86	20241127	170600	539829960	9680	9680	9680	9680	0
87	20241127	170500	539829960	9680	9680	9680	9680	0
88	20241127	170400	539829960	9680	9680	9680	9680	0
89	20241127	170300	539829960	9680	9680	9680	9680	0
90	20241127	170200	539829960	9680	9680	9680	9680	0
91	20241127	170100	539829960	9680	9680	9680	9680	0
92	20241127	170000	539829960	9680	9680	9680	9680	302
93	20241127	165900	539829960	9680	9680	9680	9680	0
94	20241127	165800	539829960	9680	9680	9680	9680	0
95	20241127	165700	539829960	9680	9680	9680	9680	0
96	20241127	165600	539829960	9680	9680	9680	9680	0
97	20241127	165500	539829960	9680	9680	9680	9680	0
98	20241127	165400	539829960	9680	9680	9680	9680	0
99	20241127	165300	539829960	9680	9680	9680	9680	0
100	20241127	165200	539829960	9680	9680	9680	9680	0
101	20241127	165100	539829960	9680	9680	9680	9680	0
102	20241127	165000	539829960	9680	9680	9680	9680	0
103	20241127	164900	539829960	9680	9680	9680	9680	0
104	20241127	164800	539829960	9680	9680	9680	9680	0
105	20241127	164700	539829960	9680	9680	9680	9680	0
106	20241127	164600	539829960	9680	9680	9680	9680	0
107	20241127	164500	539829960	9680	9680	9680	9680	0
108	20241127	164400	539829960	9680	9680	9680	9680	0
109	20241127	164300	539829960	9680	9680	9680	9680	0
110	20241127	164200	539829960	9680	9680	9680	9680	0
111	20241127	164100	539829960	9680	9680	9680	9680	0
112	20241127	164000	539829960	9680	9680	9680	9680	0
113	20241127	163900	539829960	9680	9680	9680	9680	0
114	20241127	163800	539829960	9680	9680	9680	9680	0
115	20241127	163700	539829960	9680	9680	9680	9680	0
116	20241127	163600	539829960	9680	9680	9680	9680	0
117	20241127	163500	539829960	9680	9680	9680	9680	0
118	20241127	163400	539829960	9680	9680	9680	9680	0
119	20241127	163300	539829960	9680	9680	9680	9680	0
120	20241127	163200	539829960	9680	9680	9680	9680	0
121	20241127	163100	539829960	9680	9680	9680	9680	0
122	20241127	163000	539829960	9680	9680	9680	9680	302
123	20241127	162900	539829960	9680	9680	9680	9680	0
124	20241127	162800	539829960	9680	9680	9680	9680	0
125	20241127	162700	539829960	9680	9680	9680	9680	0
126	20241127	162600	539829960	9680	9680	9680	9680	0
127	20241127	162500	539829960	9680	9680	9680	9680	0
128	20241127	162400	539829960	9680	9680	9680	9680	0
129	20241127	162300	539829960	9680	9680	9680	9680	0
130	20241127	162200	539829960	9680	9680	9680	9680	0
131	20241127	162100	539829960	9680	9680	9680	9680	0
132	20241127	162000	539829960	9680	9680	9680	9680	0
133	20241127	161900	539829960	9680	9680	9680	9680	0
134	20241127	161800	539829960	9680	9680	9680	9680	0
135	20241127	161700	539829960	9680	9680	9680	9680	0
136	20241127	161600	539829960	9680	9680	9680	9680	0
137	20241127	161500	539829960	9680	9680	9680	9680	0
138	20241127	161400	539829960	9680	9680	9680	9680	0
139	20241127	161300	539829960	9680	9680	9680	9680	0
140	20241127	161200	539829960	9680	9680	9680	9680	0
141	20241127	161100	539829960	9680	9680	9680	9680	0
142	20241127	161000	539829960	9680	9680	9680	9680	0
143	20241127	160900	539829960	9680	9680	9680	9680	0
144	20241127	160800	539829960	9680	9680	9680	9680	0
145	20241127	160700	539829960	9680	9680	9680	9680	0
146	20241127	160600	539829960	9680	9680	9680	9680	0
147	20241127	160500	539829960	9680	9680	9680	9680	0
148	20241127	160400	539829960	9680	9680	9680	9680	0
149	20241127	160300	539829960	9680	9680	9680	9680	0
150	20241127	160200	539829960	9680	9680	9680	9680	0
151	20241127	160100	539829960	9680	9680	9680	9680	0
152	20241127	160000	539829960	9680	9680	9680	9680	302
153	20241127	155900	539829960	9680	9680	9680	9680	0
154	20241127	155800	539829960	9680	9680	9680	9680	0
155	20241127	155700	539829960	9680	9680	9680	9680	0
156	20241127	155600	539829960	9680	9680	9680	9680	0
157	20241127	155500	539829960	9680	9680	9680	9680	0
158	20241127	155400	539829960	9680	9680	9680	9680	0
159	20241127	155300	539829960	9680	9680	9680	9680	0
160	20241127	155200	539829960	9680	9680	9680	9680	0
161	20241127	155100	539829960	9680	9680	9680	9680	0
162	20241127	155000	539829960	9680	9680	9680	9680	0
163	20241127	154900	539829960	9680	9680	9680	9680	0
164	20241127	154800	539829960	9680	9680	9680	9680	0
165	20241127	154700	539829960	9680	9680	9680	9680	0
166	20241127	154600	539829960	9680	9680	9680	9680	0
167	20241127	154500	539829960	9680	9680	9680	9680	0
168	20241127	154400	539829960	9680	9680	9680	9680	0
169	20241127	154300	539829960	9680	9680	9680	9680	0
170	20241127	154200	539829960	9680	9680	9680	9680	0
171	20241127	154100	539829960	9680	9680	9680	9680	0
172	20241127	154000	539829960	9680	9680	9680	9680	0
173	20241127	153900	539829960	9680	9680	9680	9680	0
174	20241127	153800	539829960	9680	9680	9680	9680	0
175	20241127	153700	539829960	9680	9680	9680	9680	0
176	20241127	153600	539829960	9680	9680	9680	9680	0
177	20241127	153500	539829960	9680	9680	9680	9680	0
178	20241127	153400	539829960	9680	9680	9680	9680	0
179	20241127	153300	539829960	9680	9680	9680	9680	0
180	20241127	153200	539829960	9680	9680	9680	9680	0
181	20241127	153100	539829960	9680	9680	9680	9680	0
182	20241127	153000	539829960	9680	9680	9680	9680	604
183	20241127	152900	536906600	9600	9600	9600	9600	0
184	20241127	152800	536906600	9600	9600	9600	9600	0
185	20241127	152700	536906600	9600	9600	9600	9600	0
186	20241127	152600	536906600	9600	9600	9600	9600	0
187	20241127	152500	536906600	9600	9600	9600	9600	0
188	20241127	152400	536906600	9600	9600	9600	9600	0
189	20241127	152300	536906600	9600	9600	9600	9600	0
190	20241127	152200	536906600	9600	9600	9600	9600	0
191	20241127	152100	536906600	9600	9600	9600	9600	0
192	20241127	152000	536906600	9600	9600	9600	9600	0
193	20241127	151900	536906600	9600	9600	9600	9600	0
194	20241127	151800	536906600	9600	9600	9600	9590	173
195	20241127	151700	535245830	9600	9610	9610	9600	2
196	20241127	151600	535226620	9680	9680	9680	9680	0
197	20241127	151500	535226620	9680	9680	9680	9680	0
198	20241127	151400	535226620	9680	9680	9680	9680	0
199	20241127	151300	535226620	9680	9680	9680	9680	0
200	20241127	151200	535226620	9680	9680	9680	9680	0
201	20241127	151100	535226620	9680	9680	9680	9680	0
202	20241127	151000	535226620	9680	9630	9680	9630	34
203	20241127	150900	534897550	9680	9680	9680	9680	0
204	20241127	150800	534897550	9680	9680	9680	9680	0
205	20241127	150700	534897550	9680	9680	9680	9680	0
206	20241127	150600	534897550	9680	9680	9680	9680	18
207	20241127	150500	534723310	9730	9570	9730	9570	2169
208	20241127	150400	513665000	9590	9590	9590	9410	2757
209	20241127	150300	487470020	9590	9610	9610	9580	395
210	20241127	150200	483681170	9610	9620	9620	9610	37
211	20241127	150100	483325280	9680	9630	9710	9630	805
212	20241127	150000	475517720	9610	9640	9640	9610	530
213	20241127	145900	470415990	9650	9660	9670	9650	202
214	20241127	145800	468463960	9670	9670	9670	9670	0
215	20241127	145700	468463960	9670	9680	9680	9670	38
216	20241127	145600	468096490	9680	9680	9680	9680	0
217	20241127	145500	468096490	9680	9680	9680	9680	0
218	20241127	145400	468096490	9680	9680	9680	9680	0
219	20241127	145300	468096490	9680	9680	9680	9680	0
220	20241127	145200	468096490	9680	9680	9680	9680	0
221	20241127	145100	468096490	9680	9680	9680	9680	0
222	20241127	145000	468096490	9680	9680	9690	9680	5
223	20241127	144900	468048070	9690	9690	9690	9680	20
224	20241127	144800	467854350	9680	9680	9700	9680	7
225	20241127	144700	467786550	9700	9700	9700	9700	1
226	20241127	144600	467776850	9690	9680	9690	9680	100
227	20241127	144500	466807860	9690	9690	9690	9690	0
228	20241127	144400	466807860	9690	9690	9690	9690	0
229	20241127	144300	466807860	9690	9690	9690	9690	0
230	20241127	144200	466807860	9690	9670	9700	9670	78
231	20241127	144100	466051570	9680	9700	9700	9680	4
232	20241127	144000	466012810	9690	9700	9700	9690	4
233	20241127	143900	465974030	9690	9680	9690	9680	10
234	20241127	143800	465877160	9690	9690	9690	9680	18
235	20241127	143700	465702810	9680	9680	9690	9680	15
236	20241127	143600	465557530	9690	9680	9700	9680	208
237	20241127	143500	463540020	9700	9660	9700	9660	76
238	20241127	143400	462805760	9670	9670	9670	9670	1
239	20241127	143300	462796090	9700	9670	9700	9670	3
240	20241127	143200	462767020	9680	9680	9680	9680	0
241	20241127	143100	462767020	9680	9680	9680	9680	0
242	20241127	143000	462767020	9680	9680	9680	9680	0
243	20241127	142900	462767020	9680	9680	9680	9680	0
244	20241127	142800	462767020	9680	9680	9680	9680	0
245	20241127	142700	462767020	9680	9680	9680	9680	0
246	20241127	142600	462767020	9680	9660	9680	9660	229
247	20241127	142500	460550740	9670	9670	9670	9670	0
248	20241127	142400	460550740	9670	9670	9670	9670	12
249	20241127	142300	460434700	9670	9670	9670	9670	0
250	20241127	142200	460434700	9670	9670	9670	9670	0
251	20241127	142100	460434700	9670	9670	9670	9670	68
252	20241127	142000	459777140	9680	9680	9680	9680	0
253	20241127	141900	459777140	9680	9680	9680	9680	0
254	20241127	141800	459777140	9680	9680	9680	9680	0
255	20241127	141700	459777140	9680	9700	9700	9680	1763
256	20241127	141600	442694710	9700	9700	9700	9700	0
257	20241127	141500	442694710	9700	9700	9700	9700	0
258	20241127	141400	442694710	9700	9700	9700	9700	4
259	20241127	141300	442655910	9690	9700	9720	9690	740
260	20241127	141200	435484610	9720	9700	9720	9700	848
261	20241127	141100	427254550	9690	9680	9690	9680	601
262	20241127	141000	421434650	9670	9630	9670	9630	108
263	20241127	140900	420392010	9610	9610	9610	9610	1
264	20241127	140800	420382400	9610	9610	9610	9610	2
265	20241127	140700	420363180	9610	9610	9610	9610	0
266	20241127	140600	420363180	9610	9610	9610	9610	3
267	20241127	140500	420334350	9620	9620	9620	9620	0
268	20241127	140400	420334350	9620	9620	9620	9620	0
269	20241127	140300	420334350	9620	9600	9620	9600	24
270	20241127	140200	420103700	9590	9590	9590	9590	0
271	20241127	140100	420103700	9590	9590	9590	9590	0
272	20241127	140000	420103700	9590	9590	9590	9590	0
273	20241127	135900	420103700	9590	9590	9590	9590	0
274	20241127	135800	420103700	9590	9590	9590	9590	0
275	20241127	135700	420103700	9590	9600	9600	9570	872
276	20241127	135600	411744700	9600	9630	9630	9600	267
277	20241127	135500	409177540	9630	9630	9630	9630	0
278	20241127	135400	409177540	9630	9630	9630	9630	0
279	20241127	135300	409177540	9630	9630	9630	9630	0
280	20241127	135200	409177540	9630	9630	9630	9630	0
281	20241127	135100	409177540	9630	9630	9630	9630	0
282	20241127	135000	409177540	9630	9630	9630	9630	0
283	20241127	134900	409177540	9630	9630	9630	9630	0
284	20241127	134800	409177540	9630	9630	9630	9630	0
285	20241127	134700	409177540	9630	9630	9630	9630	0
286	20241127	134600	409177540	9630	9630	9630	9630	0
287	20241127	134500	409177540	9630	9630	9630	9630	0
288	20241127	134400	409177540	9630	9630	9630	9630	0
289	20241127	134300	409177540	9630	9630	9630	9630	1
290	20241127	134200	409167910	9640	9640	9640	9640	0
291	20241127	134100	409167910	9640	9640	9640	9640	0
292	20241127	134000	409167910	9640	9640	9640	9640	0
293	20241127	133900	409167910	9640	9640	9640	9640	10
294	20241127	133800	409071510	9640	9640	9640	9640	102
295	20241127	133700	408088230	9640	9640	9640	9640	0
296	20241127	133600	408088230	9640	9650	9660	9640	136
297	20241127	133500	406776690	9660	9660	9660	9660	0
298	20241127	133400	406776690	9660	9660	9660	9660	1
299	20241127	133300	406767030	9650	9650	9650	9650	52
300	20241127	133200	406265230	9640	9640	9640	9640	11
301	20241127	133100	406159190	9640	9640	9640	9640	0
302	20241127	133000	406159190	9640	9640	9640	9640	0
303	20241127	132900	406159190	9640	9640	9640	9640	0
304	20241127	132800	406159190	9640	9640	9640	9640	0
305	20241127	132700	406159190	9640	9640	9640	9640	0
306	20241127	132600	406159190	9640	9640	9640	9640	0
307	20241127	132500	406159190	9640	9640	9640	9640	0
308	20241127	132400	406159190	9640	9640	9640	9640	0
309	20241127	132300	406159190	9640	9640	9640	9640	2
310	20241127	132200	406139910	9630	9660	9660	9630	730
311	20241127	132100	399106000	9660	9660	9660	9660	0
312	20241127	132000	399106000	9660	9660	9660	9660	0
313	20241127	131900	399106000	9660	9660	9660	9660	1
314	20241127	131800	399096340	9670	9670	9670	9670	0
315	20241127	131700	399096340	9670	9670	9670	9670	0
316	20241127	131600	399096340	9670	9670	9670	9670	0
317	20241127	131500	399096340	9670	9680	9680	9670	12
318	20241127	131400	398980240	9670	9680	9680	9670	24
319	20241127	131300	398747990	9670	9670	9680	9670	12
320	20241127	131200	398631900	9680	9670	9680	9670	3
321	20241127	131100	398602870	9670	9670	9680	9670	210
322	20241127	131000	396572150	9680	9680	9680	9680	0
323	20241127	130900	396572150	9680	9680	9680	9680	3
324	20241127	130800	396543110	9670	9670	9670	9670	0
325	20241127	130700	396543110	9670	9670	9670	9670	0
326	20241127	130600	396543110	9670	9670	9670	9670	0
327	20241127	130500	396543110	9670	9670	9670	9670	1
328	20241127	130400	396533440	9680	9680	9680	9680	1
329	20241127	130300	396523760	9670	9670	9670	9670	0
330	20241127	130200	396523760	9670	9680	9700	9670	2534
331	20241127	130100	371951430	9670	9670	9670	9670	1
332	20241127	130000	371941760	9680	9680	9680	9680	7
333	20241127	125900	371874000	9680	9680	9680	9680	5
334	20241127	125800	371825600	9680	9680	9680	9680	5
335	20241127	125700	371777200	9680	9680	9680	9680	5
336	20241127	125600	371728800	9680	9680	9680	9680	6
337	20241127	125500	371670720	9680	9680	9680	9680	10
338	20241127	125400	371573920	9680	9680	9680	9680	6
339	20241127	125300	371515840	9680	9680	9680	9680	5
340	20241127	125200	371467440	9680	9680	9680	9680	16
341	20241127	125100	371312560	9680	9680	9680	9680	14
342	20241127	125000	371177040	9680	9680	9680	9680	6
343	20241127	124900	371118960	9680	9680	9680	9680	5
344	20241127	124800	371070560	9670	9680	9680	9670	4
345	20241127	124700	371031860	9680	9680	9680	9680	14
346	20241127	124600	370896340	9680	9680	9680	9680	16
347	20241127	124500	370741460	9670	9670	9670	9670	1
348	20241127	124400	370731790	9680	9680	9680	9680	9
349	20241127	124300	370644670	9680	9680	9680	9670	11
350	20241127	124200	370538200	9680	9680	9680	9680	6
351	20241127	124100	370480120	9670	9670	9670	9670	1
352	20241127	124000	370470450	9680	9680	9680	9680	12
353	20241127	123900	370354290	9680	9680	9680	9670	11
354	20241127	123800	370247820	9670	9670	9670	9670	1
355	20241127	123700	370238150	9680	9670	9680	9670	6
356	20241127	123600	370180120	9680	9680	9680	9680	12
357	20241127	123500	370063960	9680	9680	9680	9680	10
358	20241127	123400	369967160	9670	9670	9670	9670	1
359	20241127	123300	369957490	9670	9670	9670	9670	5
360	20241127	123200	369909140	9680	9680	9680	9680	13
361	20241127	123100	369783300	9680	9680	9680	9680	10
362	20241127	123000	369686500	9670	9670	9670	9670	1
363	20241127	122900	369676830	9680	9670	9680	9670	6
364	20241127	122800	369618800	9680	9680	9680	9680	11
365	20241127	122700	369512320	9680	9680	9680	9680	10
366	20241127	122600	369415520	9670	9670	9670	9670	2
367	20241127	122500	369396180	9680	9670	9680	9670	7
368	20241127	122400	369328470	9680	9680	9680	9680	21
369	20241127	122300	369125190	9680	9680	9690	9680	12
370	20241127	122200	369009010	9670	9670	9670	9670	2
371	20241127	122100	368989670	9690	9690	9690	9680	710
372	20241127	122000	362116800	9680	9680	9680	9680	196
373	20241127	121900	360219520	9680	9690	9690	9680	11
374	20241127	121800	360112970	9690	9690	9690	9690	10
375	20241127	121700	360016070	9690	9690	9690	9690	5
376	20241127	121600	359967620	9680	9680	9680	9680	5
377	20241127	121500	359919220	9670	9670	9670	9670	6
378	20241127	121400	359861200	9670	9670	9670	9670	6
379	20241127	121300	359803180	9670	9660	9670	9660	6
380	20241127	121200	359745170	9670	9670	9680	9670	161
381	20241127	121100	358188240	9680	9700	9700	9680	12
382	20241127	121000	358072040	9680	9680	9680	9680	89
383	20241127	120900	357210520	9680	9680	9680	9680	5
384	20241127	120800	357162120	9680	9680	9680	9680	6
385	20241127	120700	357104040	9700	9700	9700	9700	18
386	20241127	120600	356929440	9700	9700	9700	9700	6
387	20241127	120500	356871240	9690	9690	9690	9690	4
388	20241127	120400	356832480	9690	9690	9690	9690	2
389	20241127	120300	356813100	9700	9700	9700	9700	13
390	20241127	120200	356687000	9700	9680	9700	9670	91
391	20241127	120100	355806310	9680	9680	9680	9680	5
392	20241127	120000	355757910	9680	9680	9680	9680	6
393	20241127	115900	355699830	9680	9680	9680	9680	10
394	20241127	115800	355603030	9680	9680	9680	9680	6
395	20241127	115700	355544950	9680	9680	9680	9680	5
396	20241127	115600	355496550	9680	9690	9690	9680	11
397	20241127	115500	355390010	9680	9690	9690	9680	13
398	20241127	115400	355264060	9690	9680	9690	9680	9
399	20241127	115300	355176890	9680	9680	9680	9680	16
400	20241127	115200	355022010	9680	9680	9680	9680	6
401	20241127	115100	354963930	9680	9680	9680	9680	6
402	20241127	115000	354905850	9680	9680	9680	9670	102
403	20241127	114900	353919400	9670	9690	9690	9670	133
404	20241127	114800	352633170	9700	9680	9700	9680	15
405	20241127	114700	352487950	9680	9700	9700	9680	282
406	20241127	114600	349758010	9710	9710	9710	9710	105
407	20241127	114500	348738460	9710	9710	9710	9710	3
408	20241127	114400	348709330	9710	9710	9710	9710	13
409	20241127	114300	348583100	9710	9710	9710	9710	12
410	20241127	114200	348466580	9710	9700	9710	9700	8
411	20241127	114100	348388910	9710	9710	9710	9710	2
412	20241127	114000	348369490	9710	9710	9710	9710	12
413	20241127	113900	348252970	9710	9710	9710	9710	13
414	20241127	113800	348126740	9710	9710	9710	9710	9
415	20241127	113700	348039350	9710	9690	9710	9690	8
416	20241127	113600	347961790	9710	9710	9710	9710	2
417	20241127	113500	347942370	9710	9710	9710	9710	10
418	20241127	113400	347845270	9710	9710	9710	9710	20
419	20241127	113300	347651070	9700	9700	9700	9700	2
420	20241127	113200	347631670	9710	9710	9710	9710	34
421	20241127	113100	347301530	9700	9720	9720	9700	174
422	20241127	113000	345613360	9710	9720	9720	9710	24
423	20241127	112900	345380190	9710	9710	9710	9710	175
424	20241127	112800	343680940	9700	9710	9710	9700	17
425	20241127	112700	343515880	9700	9700	9700	9700	51
426	20241127	112600	343021180	9710	9710	9710	9690	14
427	20241127	112500	342885260	9680	9700	9710	9680	504
428	20241127	112400	338006130	9710	9700	9710	9700	22
429	20241127	112300	337792520	9710	9710	9710	9710	7
430	20241127	112200	337724550	9710	9710	9710	9710	7
431	20241127	112100	337656580	9690	9710	9710	9690	55
432	20241127	112000	337123470	9710	9710	9710	9710	3
433	20241127	111900	337094340	9710	9710	9710	9690	1047
434	20241127	111800	326928440	9710	9710	9710	9700	32
435	20241127	111700	326617930	9700	9700	9710	9700	9
436	20241127	111600	326530560	9700	9700	9700	9700	14
437	20241127	111500	326394760	9700	9700	9700	9690	14
438	20241127	111400	326258970	9710	9710	9710	9710	11
439	20241127	111300	326152160	9710	9710	9710	9710	2
440	20241127	111200	326132740	9690	9710	9710	9690	9
441	20241127	111100	326045370	9710	9710	9710	9710	98
442	20241127	111000	325093790	9710	9710	9710	9700	14
443	20241127	110900	324957860	9710	9690	9710	9690	2059
444	20241127	110800	304966360	9680	9680	9680	9670	273
445	20241127	110700	302325050	9690	9690	9690	9690	8
446	20241127	110600	302247530	9690	9690	9700	9690	12
447	20241127	110500	302131230	9680	9710	9710	9680	23
448	20241127	110400	301908380	9710	9710	9710	9700	24
449	20241127	110300	301675390	9690	9680	9700	9680	9
450	20241127	110200	301588140	9690	9680	9690	9650	272
451	20241127	110100	298953770	9690	9620	9690	9620	400
452	20241127	110000	295088150	9620	9590	9620	9590	684
453	20241127	105900	288528530	9580	9620	9620	9580	283
454	20241127	105800	285814240	9620	9600	9630	9590	177
455	20241127	105700	284112860	9600	9640	9650	9600	391
456	20241127	105600	280351760	9640	9640	9640	9640	3
457	20241127	105500	280322840	9630	9630	9630	9630	12
458	20241127	105400	280207280	9640	9640	9640	9620	11
459	20241127	105300	280101320	9650	9660	9660	9650	13
460	20241127	105200	279975800	9650	9660	9660	9650	15
461	20241127	105100	279830910	9660	9660	9660	9660	7
462	20241127	105000	279763290	9660	9660	9660	9660	17
463	20241127	104900	279599070	9650	9640	9650	9640	63
464	20241127	104800	278991500	9640	9630	9660	9630	160
465	20241127	104700	277446050	9630	9600	9630	9580	1058
466	20241127	104600	267285680	9600	9700	9700	9320	6062
467	20241127	104500	209616080	9710	9700	9710	9700	12
468	20241127	104400	209499590	9700	9710	9710	9700	17
469	20241127	104300	209334550	9700	9720	9720	9700	72
470	20241127	104200	208635450	9720	9700	9730	9700	454
471	20241127	104100	204225920	9690	9690	9700	9660	1338
472	20241127	104000	191263320	9680	9670	9690	9670	57
473	20241127	103900	190711110	9670	9670	9670	9670	261
474	20241127	103800	188187240	9670	9660	9670	9660	38
475	20241127	103700	187820040	9660	9660	9660	9650	14
476	20241127	103600	187684810	9650	9660	9660	9650	53
477	20241127	103500	187172840	9670	9670	9670	9660	49
478	20241127	103400	186699020	9670	9670	9670	9670	27
479	20241127	103300	186437930	9660	9660	9670	9650	49
480	20241127	103200	185964550	9650	9630	9650	9630	23
481	20241127	103100	185742680	9630	9600	9630	9600	269
482	20241127	103000	183154890	9600	9570	9610	9570	8452
483	20241127	102900	102192300	9570	9570	9570	9570	6
484	20241127	102800	102134880	9570	9570	9570	9550	31
485	20241127	102700	101838370	9570	9560	9570	9560	967
486	20241127	102600	92593450	9560	9550	9560	9540	30
487	20241127	102500	92307050	9560	9560	9560	9560	14
488	20241127	102400	92173210	9560	9560	9560	9560	8
489	20241127	102300	92096730	9560	9560	9560	9560	5
490	20241127	102200	92048930	9560	9560	9560	9560	7
491	20241127	102100	91982010	9560	9560	9560	9560	13
492	20241127	102000	91857730	9560	9560	9560	9560	8
493	20241127	101900	91781250	9560	9550	9560	9550	14
494	20241127	101800	91647470	9560	9560	9560	9560	10
495	20241127	101700	91551870	9560	9560	9560	9560	13
496	20241127	101600	91427590	9560	9560	9560	9560	6
497	20241127	101500	91370230	9560	9560	9560	9560	7
498	20241127	101400	91303310	9560	9550	9560	9550	21
499	20241127	101300	91102690	9560	9560	9560	9560	14
500	20241127	101200	90968850	9560	9560	9560	9560	8
501	20241127	101100	90892370	9560	9560	9560	9560	7
502	20241127	101000	90825450	9560	9560	9560	9560	5
503	20241127	100900	90777650	9560	9560	9560	9560	13
504	20241127	100800	90653370	9560	9560	9560	9560	11
505	20241127	100700	90548210	9560	9560	9560	9560	7
506	20241127	100600	90481290	9560	9560	9560	9560	10
507	20241127	100500	90385690	9560	9560	9560	9560	14
508	20241127	100400	90251850	9560	9560	9560	9560	8
509	20241127	100300	90175370	9560	9560	9560	9560	5
510	20241127	100200	90127570	9560	9560	9560	9560	12
511	20241127	100100	90012850	9560	9560	9560	9560	753
512	20241127	100000	82814170	9560	9560	9560	9560	9
513	20241127	095900	82728130	9560	9550	9560	9550	12
514	20241127	095800	82613460	9560	9560	9560	9560	7
515	20241127	095700	82546540	9560	9560	9560	9560	6
516	20241127	095600	82489180	9560	9560	9560	9560	14
517	20241127	095500	82355340	9560	9560	9560	9560	7
518	20241127	095400	82288420	9560	9560	9560	9560	8
519	20241127	095300	82211940	9560	9560	9560	9560	2
520	20241127	095200	82192820	9560	9560	9560	9560	18
521	20241127	095100	82020740	9560	9560	9560	9560	7
522	20241127	095000	81953820	9560	9560	9560	9560	0
523	20241127	094900	81953820	9560	9560	9560	9560	13
524	20241127	094800	81829540	9560	9560	9560	9560	13
525	20241127	094700	81705260	9550	9550	9550	9550	0
526	20241127	094600	81705260	9550	9560	9560	9550	14
527	20241127	094500	81571460	9560	9560	9560	9560	6
528	20241127	094400	81514100	9560	9550	9560	9550	6
529	20241127	094300	81456750	9540	9560	9560	9540	108
530	20241127	094200	80425330	9560	9560	9560	9560	106
531	20241127	094100	79411970	9560	9560	9560	9560	6
532	20241127	094000	79354610	9550	9540	9560	9540	12
533	20241127	093900	79240050	9540	9560	9560	9540	11
534	20241127	093800	79135000	9560	9560	9560	9560	5
535	20241127	093700	79087200	9560	9560	9560	9560	6
536	20241127	093600	79029840	9560	9560	9560	9560	12
537	20241127	093500	78915120	9560	9560	9560	9560	6
538	20241127	093400	78857760	9560	9560	9560	9560	8
539	20241127	093300	78781280	9560	9550	9560	9550	15
540	20241127	093200	78637960	9540	9550	9550	9540	22
541	20241127	093100	78427920	9550	9550	9550	9550	6
542	20241127	093000	78370620	9560	9550	9560	9540	43
543	20241127	092900	77959680	9540	9550	9550	9530	103
544	20241127	092800	76977990	9560	9560	9560	9560	11
545	20241127	092700	76872830	9560	9560	9560	9560	10
546	20241127	092600	76777230	9560	9560	9560	9560	15
547	20241127	092500	76633830	9560	9530	9560	9530	94
548	20241127	092400	75736300	9530	9530	9530	9530	381
549	20241127	092300	72105370	9500	9550	9550	9500	521
550	20241127	092200	67151300	9550	9550	9550	9550	5
551	20241127	092100	67103550	9550	9550	9550	9550	11
552	20241127	092000	66998500	9550	9550	9550	9550	13
553	20241127	091900	66874350	9540	9540	9540	9540	1282
554	20241127	091800	54644070	9530	9530	9530	9530	5
555	20241127	091700	54596420	9530	9530	9530	9530	9
556	20241127	091600	54510650	9530	9530	9530	9530	23
557	20241127	091500	54291460	9530	9550	9550	9530	36
558	20241127	091400	53948000	9550	9550	9550	9550	6
559	20241127	091300	53890700	9550	9550	9550	9550	21
560	20241127	091200	53690150	9550	9550	9550	9550	309
561	20241127	091100	50739200	9490	9490	9490	9490	0
562	20241127	091000	50739200	9490	9490	9490	9490	130
563	20241127	090900	49505500	9480	9480	9480	9480	0
564	20241127	090800	49505500	9480	9560	9560	9300	1173
565	20241127	090700	38422510	9560	9570	9570	9560	104
566	20241127	090600	37428210	9580	9590	9590	9580	685
567	20241127	090500	30865860	9580	9570	9590	9570	2670
568	20241127	090400	5293250	9570	9580	9580	9570	376
569	20241127	090300	1694870	9590	9580	9590	9580	24
570	20241127	090200	1464920	9580	9580	9580	9580	11
571	20241127	090100	1359540	9570	9580	9580	9570	42
572	20241127	090000	957440	9580	9580	9580	9560	100