KissMeData/000140/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	183000	141909830	9750	9750	9750	9750	1200
3	20241128	182900	141909830	9750	9750	9750	9750	0
4	20241128	182800	141909830	9750	9750	9750	9750	0
5	20241128	182700	141909830	9750	9750	9750	9750	0
6	20241128	182600	141909830	9750	9750	9750	9750	0
7	20241128	182500	141909830	9750	9750	9750	9750	0
8	20241128	182400	141909830	9750	9750	9750	9750	0
9	20241128	182300	141909830	9750	9750	9750	9750	0
10	20241128	182200	141909830	9750	9750	9750	9750	0
11	20241128	182100	141909830	9750	9750	9750	9750	0
12	20241128	182000	141909830	9750	9750	9750	9750	0
13	20241128	181900	141909830	9750	9750	9750	9750	0
14	20241128	181800	141909830	9750	9750	9750	9750	0
15	20241128	181700	141909830	9750	9750	9750	9750	0
16	20241128	181600	141909830	9750	9750	9750	9750	0
17	20241128	181500	141909830	9750	9750	9750	9750	0
18	20241128	181400	141909830	9750	9750	9750	9750	0
19	20241128	181300	141909830	9750	9750	9750	9750	0
20	20241128	181200	141909830	9750	9750	9750	9750	0
21	20241128	181100	141909830	9750	9750	9750	9750	0
22	20241128	181000	141909830	9750	9750	9750	9750	0
23	20241128	180900	141909830	9750	9750	9750	9750	0
24	20241128	180800	141909830	9750	9750	9750	9750	0
25	20241128	180700	141909830	9750	9750	9750	9750	0
26	20241128	180600	141909830	9750	9750	9750	9750	0
27	20241128	180500	141909830	9750	9750	9750	9750	0
28	20241128	180400	141909830	9750	9750	9750	9750	0
29	20241128	180300	141909830	9750	9750	9750	9750	0
30	20241128	180200	141909830	9750	9750	9750	9750	0
31	20241128	180100	141909830	9750	9750	9750	9750	0
32	20241128	180000	141909830	9750	9750	9750	9750	1200
33	20241128	175900	141909830	9750	9750	9750	9750	0
34	20241128	175800	141909830	9750	9750	9750	9750	0
35	20241128	175700	141909830	9750	9750	9750	9750	0
36	20241128	175600	141909830	9750	9750	9750	9750	0
37	20241128	175500	141909830	9750	9750	9750	9750	0
38	20241128	175400	141909830	9750	9750	9750	9750	0
39	20241128	175300	141909830	9750	9750	9750	9750	0
40	20241128	175200	141909830	9750	9750	9750	9750	0
41	20241128	175100	141909830	9750	9750	9750	9750	0
42	20241128	175000	141909830	9750	9750	9750	9750	0
43	20241128	174900	141909830	9750	9750	9750	9750	0
44	20241128	174800	141909830	9750	9750	9750	9750	0
45	20241128	174700	141909830	9750	9750	9750	9750	0
46	20241128	174600	141909830	9750	9750	9750	9750	0
47	20241128	174500	141909830	9750	9750	9750	9750	0
48	20241128	174400	141909830	9750	9750	9750	9750	0
49	20241128	174300	141909830	9750	9750	9750	9750	0
50	20241128	174200	141909830	9750	9750	9750	9750	0
51	20241128	174100	141909830	9750	9750	9750	9750	0
52	20241128	174000	141909830	9750	9750	9750	9750	0
53	20241128	173900	141909830	9750	9750	9750	9750	0
54	20241128	173800	141909830	9750	9750	9750	9750	0
55	20241128	173700	141909830	9750	9750	9750	9750	0
56	20241128	173600	141909830	9750	9750	9750	9750	0
57	20241128	173500	141909830	9750	9750	9750	9750	0
58	20241128	173400	141909830	9750	9750	9750	9750	0
59	20241128	173300	141909830	9750	9750	9750	9750	0
60	20241128	173200	141909830	9750	9750	9750	9750	0
61	20241128	173100	141909830	9750	9750	9750	9750	0
62	20241128	173000	141909830	9750	9750	9750	9750	1200
63	20241128	172900	141909830	9750	9750	9750	9750	0
64	20241128	172800	141909830	9750	9750	9750	9750	0
65	20241128	172700	141909830	9750	9750	9750	9750	0
66	20241128	172600	141909830	9750	9750	9750	9750	0
67	20241128	172500	141909830	9750	9750	9750	9750	0
68	20241128	172400	141909830	9750	9750	9750	9750	0
69	20241128	172300	141909830	9750	9750	9750	9750	0
70	20241128	172200	141909830	9750	9750	9750	9750	0
71	20241128	172100	141909830	9750	9750	9750	9750	0
72	20241128	172000	141909830	9750	9750	9750	9750	0
73	20241128	171900	141909830	9750	9750	9750	9750	0
74	20241128	171800	141909830	9750	9750	9750	9750	0
75	20241128	171700	141909830	9750	9750	9750	9750	0
76	20241128	171600	141909830	9750	9750	9750	9750	0
77	20241128	171500	141909830	9750	9750	9750	9750	0
78	20241128	171400	141909830	9750	9750	9750	9750	0
79	20241128	171300	141909830	9750	9750	9750	9750	0
80	20241128	171200	141909830	9750	9750	9750	9750	0
81	20241128	171100	141909830	9750	9750	9750	9750	0
82	20241128	171000	141909830	9750	9750	9750	9750	0
83	20241128	170900	141909830	9750	9750	9750	9750	0
84	20241128	170800	141909830	9750	9750	9750	9750	0
85	20241128	170700	141909830	9750	9750	9750	9750	0
86	20241128	170600	141909830	9750	9750	9750	9750	0
87	20241128	170500	141909830	9750	9750	9750	9750	0
88	20241128	170400	141909830	9750	9750	9750	9750	0
89	20241128	170300	141909830	9750	9750	9750	9750	0
90	20241128	170200	141909830	9750	9750	9750	9750	0
91	20241128	170100	141909830	9750	9750	9750	9750	0
92	20241128	170000	141909830	9750	9750	9750	9750	1200
93	20241128	165900	141909830	9750	9750	9750	9750	0
94	20241128	165800	141909830	9750	9750	9750	9750	0
95	20241128	165700	141909830	9750	9750	9750	9750	0
96	20241128	165600	141909830	9750	9750	9750	9750	0
97	20241128	165500	141909830	9750	9750	9750	9750	0
98	20241128	165400	141909830	9750	9750	9750	9750	0
99	20241128	165300	141909830	9750	9750	9750	9750	0
100	20241128	165200	141909830	9750	9750	9750	9750	0
101	20241128	165100	141909830	9750	9750	9750	9750	0
102	20241128	165000	141909830	9750	9750	9750	9750	0
103	20241128	164900	141909830	9750	9750	9750	9750	0
104	20241128	164800	141909830	9750	9750	9750	9750	0
105	20241128	164700	141909830	9750	9750	9750	9750	0
106	20241128	164600	141909830	9750	9750	9750	9750	0
107	20241128	164500	141909830	9750	9750	9750	9750	0
108	20241128	164400	141909830	9750	9750	9750	9750	0
109	20241128	164300	141909830	9750	9750	9750	9750	0
110	20241128	164200	141909830	9750	9750	9750	9750	0
111	20241128	164100	141909830	9750	9750	9750	9750	0
112	20241128	164000	141909830	9750	9750	9750	9750	0
113	20241128	163900	141909830	9750	9750	9750	9750	0
114	20241128	163800	141909830	9750	9750	9750	9750	0
115	20241128	163700	141909830	9750	9750	9750	9750	0
116	20241128	163600	141909830	9750	9750	9750	9750	0
117	20241128	163500	141909830	9750	9750	9750	9750	0
118	20241128	163400	141909830	9750	9750	9750	9750	0
119	20241128	163300	141909830	9750	9750	9750	9750	0
120	20241128	163200	141909830	9750	9750	9750	9750	0
121	20241128	163100	141909830	9750	9750	9750	9750	0
122	20241128	163000	141909830	9750	9750	9750	9750	1200
123	20241128	162900	141909830	9750	9750	9750	9750	0
124	20241128	162800	141909830	9750	9750	9750	9750	0
125	20241128	162700	141909830	9750	9750	9750	9750	0
126	20241128	162600	141909830	9750	9750	9750	9750	0
127	20241128	162500	141909830	9750	9750	9750	9750	0
128	20241128	162400	141909830	9750	9750	9750	9750	0
129	20241128	162300	141909830	9750	9750	9750	9750	0
130	20241128	162200	141909830	9750	9750	9750	9750	0
131	20241128	162100	141909830	9750	9750	9750	9750	0
132	20241128	162000	141909830	9750	9750	9750	9750	0
133	20241128	161900	141909830	9750	9750	9750	9750	0
134	20241128	161800	141909830	9750	9750	9750	9750	0
135	20241128	161700	141909830	9750	9750	9750	9750	0
136	20241128	161600	141909830	9750	9750	9750	9750	0
137	20241128	161500	141909830	9750	9750	9750	9750	0
138	20241128	161400	141909830	9750	9750	9750	9750	0
139	20241128	161300	141909830	9750	9750	9750	9750	0
140	20241128	161200	141909830	9750	9750	9750	9750	0
141	20241128	161100	141909830	9750	9750	9750	9750	0
142	20241128	161000	141909830	9750	9750	9750	9750	0
143	20241128	160900	141909830	9750	9750	9750	9750	0
144	20241128	160800	141909830	9750	9750	9750	9750	0
145	20241128	160700	141909830	9750	9750	9750	9750	0
146	20241128	160600	141909830	9750	9750	9750	9750	0
147	20241128	160500	141909830	9750	9750	9750	9750	0
148	20241128	160400	141909830	9750	9750	9750	9750	0
149	20241128	160300	141909830	9750	9750	9750	9750	0
150	20241128	160200	141909830	9750	9750	9750	9750	0
151	20241128	160100	141909830	9750	9750	9750	9750	0
152	20241128	160000	141909830	9750	9750	9750	9750	1200
153	20241128	155900	141909830	9750	9750	9750	9750	0
154	20241128	155800	141909830	9750	9750	9750	9750	0
155	20241128	155700	141909830	9750	9750	9750	9750	0
156	20241128	155600	141909830	9750	9750	9750	9750	0
157	20241128	155500	141909830	9750	9750	9750	9750	0
158	20241128	155400	141909830	9750	9750	9750	9750	0
159	20241128	155300	141909830	9750	9750	9750	9750	0
160	20241128	155200	141909830	9750	9750	9750	9750	0
161	20241128	155100	141909830	9750	9750	9750	9750	0
162	20241128	155000	141909830	9750	9750	9750	9750	0
163	20241128	154900	141909830	9750	9750	9750	9750	0
164	20241128	154800	141909830	9750	9750	9750	9750	0
165	20241128	154700	141909830	9750	9750	9750	9750	0
166	20241128	154600	141909830	9750	9750	9750	9750	0
167	20241128	154500	141909830	9750	9750	9750	9750	0
168	20241128	154400	141909830	9750	9750	9750	9750	0
169	20241128	154300	141909830	9750	9750	9750	9750	0
170	20241128	154200	141909830	9750	9750	9750	9750	0
171	20241128	154100	141909830	9750	9750	9750	9750	0
172	20241128	154000	141909830	9750	9750	9750	9750	0
173	20241128	153900	141909830	9750	9750	9750	9750	0
174	20241128	153800	141909830	9750	9750	9750	9750	0
175	20241128	153700	141909830	9750	9750	9750	9750	0
176	20241128	153600	141909830	9750	9750	9750	9750	0
177	20241128	153500	141909830	9750	9750	9750	9750	0
178	20241128	153400	141909830	9750	9750	9750	9750	0
179	20241128	153300	141909830	9750	9750	9750	9750	0
180	20241128	153200	141909830	9750	9750	9750	9750	0
181	20241128	153100	141909830	9750	9750	9750	9750	0
182	20241128	153000	141909830	9750	9750	9750	9750	2400
183	20241128	152900	130209830	9690	9690	9690	9690	0
184	20241128	152800	130209830	9690	9690	9690	9690	0
185	20241128	152700	130209830	9690	9690	9690	9690	0
186	20241128	152600	130209830	9690	9690	9690	9690	0
187	20241128	152500	130209830	9690	9690	9690	9690	0
188	20241128	152400	130209830	9690	9690	9690	9690	0
189	20241128	152300	130209830	9690	9690	9690	9690	0
190	20241128	152200	130209830	9690	9690	9690	9690	0
191	20241128	152100	130209830	9690	9690	9690	9690	0
192	20241128	152000	130209830	9690	9690	9690	9690	0
193	20241128	151900	130209830	9690	9690	9690	9690	0
194	20241128	151800	130209830	9690	9690	9690	9690	1
195	20241128	151700	130200140	9680	9680	9680	9680	3
196	20241128	151600	130171100	9680	9680	9680	9680	2
197	20241128	151500	130151740	9690	9690	9690	9690	0
198	20241128	151400	130151740	9690	9690	9690	9690	10
199	20241128	151300	130054840	9680	9680	9680	9680	0
200	20241128	151200	130054840	9680	9680	9680	9680	0
201	20241128	151100	130054840	9680	9680	9680	9680	0
202	20241128	151000	130054840	9680	9680	9680	9680	6
203	20241128	150900	129996760	9680	9680	9680	9680	0
204	20241128	150800	129996760	9680	9680	9680	9680	0
205	20241128	150700	129996760	9680	9680	9680	9680	1
206	20241128	150600	129987080	9690	9690	9690	9690	5
207	20241128	150500	129938630	9690	9690	9690	9690	0
208	20241128	150400	129938630	9690	9690	9690	9690	0
209	20241128	150300	129938630	9690	9690	9690	9690	2
210	20241128	150200	129919250	9700	9700	9700	9700	0
211	20241128	150100	129919250	9700	9700	9700	9700	0
212	20241128	150000	129919250	9700	9690	9700	9690	205
213	20241128	145900	127932740	9680	9680	9680	9680	94
214	20241128	145800	127022820	9680	9680	9680	9680	0
215	20241128	145700	127022820	9680	9680	9680	9680	0
216	20241128	145600	127022820	9680	9680	9680	9680	0
217	20241128	145500	127022820	9680	9680	9680	9680	0
218	20241128	145400	127022820	9680	9680	9680	9680	0
219	20241128	145300	127022820	9680	9680	9680	9680	0
220	20241128	145200	127022820	9680	9680	9680	9680	1
221	20241128	145100	127013140	9660	9660	9660	9660	34
222	20241128	145000	126684700	9670	9670	9670	9670	30
223	20241128	144900	126394600	9680	9680	9680	9680	6
224	20241128	144800	126336520	9670	9670	9670	9670	0
225	20241128	144700	126336520	9670	9670	9670	9670	200
226	20241128	144600	124402520	9670	9670	9670	9670	0
227	20241128	144500	124402520	9670	9670	9670	9670	0
228	20241128	144400	124402520	9670	9670	9670	9670	0
229	20241128	144300	124402520	9670	9670	9670	9670	0
230	20241128	144200	124402520	9670	9670	9670	9670	0
231	20241128	144100	124402520	9670	9670	9670	9670	0
232	20241128	144000	124402520	9670	9670	9670	9670	0
233	20241128	143900	124402520	9670	9670	9670	9670	30
234	20241128	143800	124112420	9680	9690	9690	9680	4
235	20241128	143700	124073680	9680	9670	9680	9670	840
236	20241128	143600	115950060	9660	9660	9660	9660	0
237	20241128	143500	115950060	9660	9660	9660	9660	0
238	20241128	143400	115950060	9660	9660	9660	9660	0
239	20241128	143300	115950060	9660	9660	9660	9660	0
240	20241128	143200	115950060	9660	9660	9660	9660	0
241	20241128	143100	115950060	9660	9660	9660	9660	0
242	20241128	143000	115950060	9660	9660	9660	9660	1
243	20241128	142900	115940400	9650	9650	9650	9650	56
244	20241128	142800	115400000	9660	9660	9660	9660	0
245	20241128	142700	115400000	9660	9660	9660	9660	0
246	20241128	142600	115400000	9660	9660	9660	9660	0
247	20241128	142500	115400000	9660	9660	9660	9660	4
248	20241128	142400	115361360	9670	9670	9670	9670	0
249	20241128	142300	115361360	9670	9670	9670	9670	0
250	20241128	142200	115361360	9670	9670	9670	9670	0
251	20241128	142100	115361360	9670	9670	9670	9670	11
252	20241128	142000	115254990	9670	9670	9670	9670	10
253	20241128	141900	115158290	9670	9670	9670	9670	0
254	20241128	141800	115158290	9670	9670	9670	9670	0
255	20241128	141700	115158290	9670	9670	9670	9670	0
256	20241128	141600	115158290	9670	9670	9670	9670	0
257	20241128	141500	115158290	9670	9670	9670	9670	0
258	20241128	141400	115158290	9670	9670	9670	9670	0
259	20241128	141300	115158290	9670	9670	9670	9670	0
260	20241128	141200	115158290	9670	9670	9670	9670	0
261	20241128	141100	115158290	9670	9670	9670	9670	0
262	20241128	141000	115158290	9670	9670	9670	9670	9
263	20241128	140900	115071260	9670	9670	9670	9670	0
264	20241128	140800	115071260	9670	9670	9670	9670	0
265	20241128	140700	115071260	9670	9670	9670	9670	0
266	20241128	140600	115071260	9670	9670	9670	9670	0
267	20241128	140500	115071260	9670	9670	9670	9670	0
268	20241128	140400	115071260	9670	9670	9670	9670	0
269	20241128	140300	115071260	9670	9660	9670	9650	3
270	20241128	140200	115042280	9650	9650	9660	9650	6
271	20241128	140100	114984360	9660	9640	9660	9640	141
272	20241128	140000	113625100	9660	9660	9660	9660	3
273	20241128	135900	113596120	9670	9670	9670	9670	0
274	20241128	135800	113596120	9670	9660	9670	9660	3
275	20241128	135700	113567130	9670	9670	9670	9670	0
276	20241128	135600	113567130	9670	9670	9670	9670	5
277	20241128	135500	113518780	9670	9670	9670	9670	0
278	20241128	135400	113518780	9670	9670	9670	9670	2
279	20241128	135300	113499440	9670	9670	9670	9670	0
280	20241128	135200	113499440	9670	9670	9670	9670	4
281	20241128	135100	113460760	9670	9670	9670	9670	0
282	20241128	135000	113460760	9670	9670	9670	9670	3
283	20241128	134900	113431750	9670	9670	9670	9670	0
284	20241128	134800	113431750	9670	9670	9670	9670	2
285	20241128	134700	113412410	9670	9670	9670	9670	3
286	20241128	134600	113383400	9660	9660	9660	9660	1
287	20241128	134500	113373740	9660	9660	9660	9660	2
288	20241128	134400	113354420	9670	9670	9670	9670	0
289	20241128	134300	113354420	9670	9660	9670	9650	6
290	20241128	134200	113296450	9650	9650	9650	9650	0
291	20241128	134100	113296450	9650	9650	9650	9650	2
292	20241128	134000	113277150	9670	9670	9670	9670	411
293	20241128	133900	109302780	9680	9680	9680	9680	3
294	20241128	133800	109273740	9680	9680	9680	9680	10
295	20241128	133700	109176940	9680	9680	9680	9680	2
296	20241128	133600	109157580	9680	9680	9680	9680	3
297	20241128	133500	109128540	9680	9680	9680	9680	0
298	20241128	133400	109128540	9680	9680	9680	9680	3
299	20241128	133300	109099500	9680	9680	9680	9680	1
300	20241128	133200	109089820	9680	9680	9680	9680	2
301	20241128	133100	109070460	9680	9680	9680	9680	0
302	20241128	133000	109070460	9680	9680	9680	9680	3
303	20241128	132900	109041420	9680	9680	9680	9680	0
304	20241128	132800	109041420	9680	9680	9680	9680	3
305	20241128	132700	109012380	9670	9670	9670	9670	91
306	20241128	132600	108132410	9640	9670	9670	9640	35
307	20241128	132500	107794650	9670	9670	9670	9670	3
308	20241128	132400	107765640	9670	9670	9670	9670	0
309	20241128	132300	107765640	9670	9660	9670	9630	54
310	20241128	132200	107245270	9670	9670	9670	9660	10
311	20241128	132100	107148580	9660	9670	9670	9660	3
312	20241128	132000	107119580	9670	9660	9670	9660	89
313	20241128	131900	106259830	9660	9660	9660	9660	3
314	20241128	131800	106230850	9660	9660	9660	9660	1
315	20241128	131700	106221190	9660	9660	9660	9660	3
316	20241128	131600	106192210	9660	9660	9660	9660	0
317	20241128	131500	106192210	9660	9660	9660	9660	3
318	20241128	131400	106163230	9660	9660	9660	9660	2
319	20241128	131300	106143910	9660	9660	9660	9660	0
320	20241128	131200	106143910	9660	9660	9660	9660	3
321	20241128	131100	106114930	9660	9660	9660	9660	0
322	20241128	131000	106114930	9660	9660	9660	9660	3
323	20241128	130900	106085950	9660	9660	9660	9660	0
324	20241128	130800	106085950	9660	9660	9660	9660	2
325	20241128	130700	106066630	9660	9660	9660	9660	0
326	20241128	130600	106066630	9660	9660	9660	9660	3
327	20241128	130500	106037650	9650	9650	9650	9650	33
328	20241128	130400	105719200	9650	9650	9650	9650	1
329	20241128	130300	105709550	9640	9640	9640	9640	1
330	20241128	130200	105699910	9660	9660	9660	9660	2
331	20241128	130100	105680590	9630	9660	9660	9630	10
332	20241128	130000	105584200	9660	9650	9660	9650	225
333	20241128	125900	103410850	9660	9660	9660	9660	3
334	20241128	125800	103381870	9650	9650	9650	9650	12
335	20241128	125700	103266070	9660	9660	9660	9660	2
336	20241128	125600	103246750	9650	9640	9650	9640	134
337	20241128	125500	101953690	9640	9640	9640	9640	3
338	20241128	125400	101924770	9620	9640	9640	9620	13
339	20241128	125300	101799690	9640	9620	9640	9620	15
340	20241128	125200	101655330	9640	9640	9640	9640	0
341	20241128	125100	101655330	9640	9620	9640	9620	13
342	20241128	125000	101530230	9640	9640	9640	9640	4
343	20241128	124900	101491670	9620	9620	9620	9620	12
344	20241128	124800	101376230	9640	9640	9640	9640	3
345	20241128	124700	101347310	9620	9620	9620	9620	18
346	20241128	124600	101174150	9640	9620	9640	9620	15
347	20241128	124500	101029810	9640	9640	9640	9640	0
348	20241128	124400	101029810	9640	9620	9640	9620	14
349	20241128	124300	100895070	9640	9640	9640	9640	0
350	20241128	124200	100895070	9640	9620	9640	9620	15
351	20241128	124100	100750710	9640	9640	9640	9640	7
352	20241128	124000	100683230	9640	9620	9640	9620	13
353	20241128	123900	100558130	9620	9640	9640	9620	13
354	20241128	123800	100433010	9620	9620	9620	9620	0
355	20241128	123700	100433010	9620	9640	9640	9620	13
356	20241128	123600	100307890	9620	9620	9620	9620	0
357	20241128	123500	100307890	9620	9640	9640	9620	13
358	20241128	123400	100182770	9620	9620	9620	9620	0
359	20241128	123300	100182770	9620	9640	9640	9620	17
360	20241128	123200	100019090	9640	9620	9640	9620	11
361	20241128	123100	99913250	9640	9640	9640	9640	3
362	20241128	123000	99884330	9620	9640	9640	9620	21
363	20241128	122900	99682110	9640	9640	9640	9640	3
364	20241128	122800	99653190	9620	9620	9640	9620	161
365	20241128	122700	98101390	9610	9610	9610	9610	11
366	20241128	122600	97995680	9640	9640	9640	9640	3
367	20241128	122500	97966760	9610	9610	9610	9610	11
368	20241128	122400	97861050	9630	9630	9630	9630	3
369	20241128	122300	97832160	9620	9640	9640	9620	2258
370	20241128	122200	76088050	9640	9640	9640	9640	1
371	20241128	122100	76078410	9630	9630	9630	9630	12
372	20241128	122000	75962850	9640	9630	9640	9630	13
373	20241128	121900	75837630	9640	9640	9640	9640	0
374	20241128	121800	75837630	9640	9620	9640	9620	20
375	20241128	121700	75645110	9630	9630	9630	9630	2
376	20241128	121600	75625850	9620	9620	9620	9620	12
377	20241128	121500	75510410	9630	9630	9630	9630	3
378	20241128	121400	75481520	9630	9630	9630	9630	2
379	20241128	121300	75462260	9630	9620	9630	9620	12
380	20241128	121200	75346800	9630	9630	9630	9630	0
381	20241128	121100	75346800	9630	9630	9630	9630	9
382	20241128	121000	75260130	9630	9630	9630	9630	0
383	20241128	120900	75260130	9630	9620	9630	9620	26
384	20241128	120800	75009850	9620	9620	9620	9620	1
385	20241128	120700	75000230	9630	9630	9630	9630	3
386	20241128	120600	74971340	9620	9640	9640	9620	13
387	20241128	120500	74846240	9630	9630	9630	9630	2
388	20241128	120400	74826980	9620	9630	9630	9620	14
389	20241128	120300	74692270	9620	9620	9620	9620	0
390	20241128	120200	74692270	9620	9630	9630	9620	15
391	20241128	120100	74547940	9620	9620	9620	9620	0
392	20241128	120000	74547940	9620	9630	9630	9620	13
393	20241128	115900	74422850	9630	9630	9630	9630	2
394	20241128	115800	74403590	9630	9630	9630	9630	1
395	20241128	115700	74393960	9640	9640	9640	9640	3
396	20241128	115600	74365040	9630	9620	9630	9620	12
397	20241128	115500	74249580	9620	9650	9650	9620	16
398	20241128	115400	74095500	9630	9620	9630	9620	13
399	20241128	115300	73970430	9640	9620	9640	9620	146
400	20241128	115200	72565890	9590	9590	9590	9590	11
401	20241128	115100	72460400	9620	9620	9620	9620	3
402	20241128	115000	72431540	9590	9590	9590	9590	12
403	20241128	114900	72316460	9620	9620	9620	9620	3
404	20241128	114800	72287600	9590	9590	9590	9590	11
405	20241128	114700	72182110	9620	9590	9620	9590	13
406	20241128	114600	72057380	9620	9620	9620	9620	0
407	20241128	114500	72057380	9620	9590	9620	9590	14
408	20241128	114400	71923030	9620	9620	9620	9620	0
409	20241128	114300	71923030	9620	9590	9620	9590	15
410	20241128	114200	71779090	9620	9620	9620	9620	2
411	20241128	114100	71759850	9600	9600	9600	9590	252
412	20241128	114000	69340750	9620	9600	9620	9600	14
413	20241128	113900	69206290	9620	9620	9620	9620	0
414	20241128	113800	69206290	9620	9600	9620	9600	13
415	20241128	113700	69081430	9600	9600	9600	9600	0
416	20241128	113600	69081430	9600	9620	9620	9600	12
417	20241128	113500	68966190	9600	9600	9600	9600	0
418	20241128	113400	68966190	9600	9620	9620	9600	15
419	20241128	113300	68822130	9600	9600	9600	9600	12
420	20241128	113200	68706930	9630	9630	9630	9630	3
421	20241128	113100	68678040	9600	9640	9640	9600	996
422	20241128	113000	59113230	9610	9610	9610	9610	0
423	20241128	112900	59113230	9610	9630	9630	9610	15
424	20241128	112800	58969020	9610	9610	9610	9610	0
425	20241128	112700	58969020	9610	9620	9620	9610	15
426	20241128	112600	58824840	9620	9620	9620	9620	9
427	20241128	112500	58738260	9640	9620	9640	9620	25
428	20241128	112400	58497720	9620	9620	9620	9620	2
429	20241128	112300	58478480	9630	9630	9630	9630	3
430	20241128	112200	58449590	9620	9620	9620	9620	26
431	20241128	112100	58199470	9640	9640	9640	9640	3
432	20241128	112000	58170550	9610	9610	9610	9610	10
433	20241128	111900	58074450	9640	9610	9640	9610	15
434	20241128	111800	57930210	9640	9610	9640	9610	3
435	20241128	111700	57901320	9620	9650	9650	9620	1335
436	20241128	111600	45045260	9650	9650	9650	9650	13
437	20241128	111500	44919810	9640	9670	9670	9640	22
438	20241128	111400	44707400	9670	9640	9670	9640	15
439	20241128	111300	44562710	9670	9670	9670	9670	0
440	20241128	111200	44562710	9670	9640	9670	9640	14
441	20241128	111100	44427690	9670	9670	9670	9670	0
442	20241128	111000	44427690	9670	9640	9670	9640	13
443	20241128	110900	44302280	9670	9670	9670	9670	2
444	20241128	110800	44282940	9670	9640	9670	9640	27
445	20241128	110700	44022570	9670	9640	9670	9640	13
446	20241128	110600	43897190	9670	9670	9670	9670	0
447	20241128	110500	43897190	9670	9670	9670	9670	3
448	20241128	110400	43868180	9670	9670	9670	9670	0
449	20241128	110300	43868180	9670	9660	9670	9650	278
450	20241128	110200	41185240	9660	9670	9670	9660	44
451	20241128	110100	40760100	9670	9680	9680	9670	4
452	20241128	110000	40721400	9680	9680	9680	9680	2
453	20241128	105900	40702040	9680	9680	9680	9680	1
454	20241128	105800	40692360	9670	9670	9670	9670	11
455	20241128	105700	40585990	9690	9680	9690	9680	13
456	20241128	105600	40460120	9680	9680	9680	9680	2
457	20241128	105500	40440760	9670	9670	9670	9670	0
458	20241128	105400	40440760	9670	9680	9680	9670	13
459	20241128	105300	40315020	9670	9670	9670	9670	10
460	20241128	105200	40218320	9680	9680	9680	9680	10
461	20241128	105100	40121520	9680	9680	9680	9680	1
462	20241128	105000	40111840	9690	9690	9690	9690	2
463	20241128	104900	40092460	9690	9690	9690	9680	19
464	20241128	104800	39908450	9680	9680	9680	9680	95
465	20241128	104700	38988850	9660	9660	9660	9660	12
466	20241128	104600	38872930	9680	9650	9680	9650	13
467	20241128	104500	38747390	9680	9680	9680	9680	2
468	20241128	104400	38728030	9680	9670	9680	9650	202
469	20241128	104300	36775140	9660	9660	9660	9660	12
470	20241128	104200	36659220	9640	9640	9640	9640	11
471	20241128	104100	36553180	9660	9640	9660	9640	16
472	20241128	104000	36398860	9660	9660	9660	9660	0
473	20241128	103900	36398860	9660	9640	9660	9640	14
474	20241128	103800	36263840	9660	9660	9660	9660	0
475	20241128	103700	36263840	9660	9660	9660	9660	14
476	20241128	103600	36128600	9660	9660	9660	9660	0
477	20241128	103500	36128600	9660	9640	9660	9640	72
478	20241128	103400	35433410	9650	9670	9670	9640	239
479	20241128	103300	33127880	9660	9650	9660	9650	121
480	20241128	103200	31960140	9660	9650	9660	9640	43
481	20241128	103100	31545190	9640	9640	9640	9640	0
482	20241128	103000	31545190	9640	9650	9660	9640	16
483	20241128	102900	31390870	9650	9650	9650	9650	12
484	20241128	102800	31275070	9650	9650	9660	9650	63
485	20241128	102700	30666580	9650	9640	9650	9640	28
486	20241128	102600	30396640	9650	9650	9650	9650	2
487	20241128	102500	30377340	9640	9640	9640	9640	11
488	20241128	102400	30271300	9650	9650	9650	9650	3
489	20241128	102300	30242350	9640	9640	9640	9640	10
490	20241128	102200	30145950	9650	9650	9650	9650	3
491	20241128	102100	30117000	9640	9640	9640	9640	27
492	20241128	102000	29856720	9620	9660	9660	9620	513
493	20241128	101900	24917470	9660	9670	9670	9660	4
494	20241128	101800	24878800	9660	9660	9660	9660	12
495	20241128	101700	24762880	9660	9660	9660	9660	3
496	20241128	101600	24733900	9660	9660	9660	9650	19
497	20241128	101500	24550510	9660	9660	9660	9660	2
498	20241128	101400	24531190	9660	9660	9660	9660	53
499	20241128	101300	24019210	9660	9640	9660	9640	14
500	20241128	101200	23884200	9650	9650	9650	9650	4
501	20241128	101100	23845600	9640	9620	9640	9620	14
502	20241128	101000	23710880	9640	9640	9640	9640	7
503	20241128	100900	23643400	9640	9640	9640	9640	2
504	20241128	100800	23624120	9640	9630	9640	9630	14
505	20241128	100700	23489280	9630	9630	9630	9630	1
506	20241128	100600	23479650	9630	9620	9630	9620	15
507	20241128	100500	23335320	9630	9630	9630	9630	1
508	20241128	100400	23325690	9630	9630	9630	9630	5
509	20241128	100300	23277540	9670	9640	9670	9640	1037
510	20241128	100200	13250610	9610	9640	9640	9610	13
511	20241128	100100	13125590	9610	9610	9610	9610	20
512	20241128	100000	12933390	9640	9640	9640	9640	3
513	20241128	095900	12904470	9610	9610	9610	9610	11
514	20241128	095800	12798760	9610	9610	9610	9610	0
515	20241128	095700	12798760	9610	9610	9610	9610	11
516	20241128	095600	12693050	9610	9610	9610	9610	0
517	20241128	095500	12693050	9610	9610	9610	9610	10
518	20241128	095400	12596950	9610	9610	9610	9610	12
519	20241128	095300	12481630	9610	9610	9610	9610	0
520	20241128	095200	12481630	9610	9610	9610	9610	12
521	20241128	095100	12366310	9610	9610	9610	9610	0
522	20241128	095000	12366310	9610	9610	9610	9610	12
523	20241128	094900	12250990	9610	9610	9610	9610	0
524	20241128	094800	12250990	9610	9610	9610	9610	10
525	20241128	094700	12154890	9610	9610	9610	9610	11
526	20241128	094600	12049180	9620	9620	9620	9620	4
527	20241128	094500	12010700	9610	9610	9610	9610	11
528	20241128	094400	11904990	9610	9610	9610	9610	30
529	20241128	094300	11616690	9610	9610	9610	9610	10
530	20241128	094200	11520590	9620	9620	9620	9620	0
531	20241128	094100	11520590	9620	9620	9620	9620	6
532	20241128	094000	11462870	9640	9620	9640	9620	21
533	20241128	093900	11260630	9640	9640	9640	9640	0
534	20241128	093800	11260630	9640	9620	9640	9620	18
535	20241128	093700	11087450	9610	9610	9610	9610	0
536	20241128	093600	11087450	9610	9610	9610	9610	10
537	20241128	093500	10991350	9610	9620	9620	9610	6
538	20241128	093400	10933640	9640	9640	9640	9640	0
539	20241128	093300	10933640	9640	9620	9640	9620	11
540	20241128	093200	10827780	9630	9620	9630	9620	11
541	20241128	093100	10721940	9620	9620	9620	9620	5
542	20241128	093000	10673840	9640	9620	9640	9620	26
543	20241128	092900	10423300	9630	9640	9640	9630	3
544	20241128	092800	10394400	9640	9640	9640	9640	2
545	20241128	092700	10375120	9660	9640	9660	9640	4
546	20241128	092600	10336510	9640	9640	9640	9640	14
547	20241128	092500	10201550	9620	9620	9620	9620	0
548	20241128	092400	10201550	9620	9620	9620	9620	153
549	20241128	092300	8729690	9630	9630	9630	9630	1
550	20241128	092200	8720060	9630	9630	9630	9630	2
551	20241128	092100	8700800	9640	9640	9640	9630	5
552	20241128	092000	8652620	9650	9650	9650	9650	0
553	20241128	091900	8652620	9650	9630	9650	9630	4
554	20241128	091800	8614060	9610	9610	9610	9610	0
555	20241128	091700	8614060	9610	9630	9660	9610	43
556	20241128	091600	8200710	9610	9610	9610	9610	13
557	20241128	091500	8075780	9640	9620	9640	9620	29
558	20241128	091400	7796780	9620	9620	9620	9620	51
559	20241128	091300	7306160	9630	9630	9630	9630	0
560	20241128	091200	7306160	9630	9630	9630	9630	5
561	20241128	091100	7258010	9630	9630	9630	9630	0
562	20241128	091000	7258010	9630	9630	9630	9630	13
563	20241128	090900	7132820	9640	9640	9640	9640	0
564	20241128	090800	7132820	9640	9640	9650	9640	13
565	20241128	090700	7007490	9620	9620	9620	9620	0
566	20241128	090600	7007490	9620	9660	9660	9620	246
567	20241128	090500	4633860	9670	9670	9670	9670	0
568	20241128	090400	4633860	9670	9670	9670	9670	13
569	20241128	090300	4508150	9660	9660	9660	9660	0
570	20241128	090200	4508150	9660	9730	9730	9660	38
571	20241128	090100	4139670	9730	9730	9730	9730	44
572	20241128	090000	3711550	9690	9760	9760	9630	361