KissMeData/000140/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183000	189951130	9520	9520	9520	9520	728
3	20241119	182900	189951130	9520	9520	9520	9520	0
4	20241119	182800	189951130	9520	9520	9520	9520	0
5	20241119	182700	189951130	9520	9520	9520	9520	0
6	20241119	182600	189951130	9520	9520	9520	9520	0
7	20241119	182500	189951130	9520	9520	9520	9520	0
8	20241119	182400	189951130	9520	9520	9520	9520	0
9	20241119	182300	189951130	9520	9520	9520	9520	0
10	20241119	182200	189951130	9520	9520	9520	9520	0
11	20241119	182100	189951130	9520	9520	9520	9520	0
12	20241119	182000	189951130	9520	9520	9520	9520	0
13	20241119	181900	189951130	9520	9520	9520	9520	0
14	20241119	181800	189951130	9520	9520	9520	9520	0
15	20241119	181700	189951130	9520	9520	9520	9520	0
16	20241119	181600	189951130	9520	9520	9520	9520	0
17	20241119	181500	189951130	9520	9520	9520	9520	0
18	20241119	181400	189951130	9520	9520	9520	9520	0
19	20241119	181300	189951130	9520	9520	9520	9520	0
20	20241119	181200	189951130	9520	9520	9520	9520	0
21	20241119	181100	189951130	9520	9520	9520	9520	0
22	20241119	181000	189951130	9520	9520	9520	9520	0
23	20241119	180900	189951130	9520	9520	9520	9520	0
24	20241119	180800	189951130	9520	9520	9520	9520	0
25	20241119	180700	189951130	9520	9520	9520	9520	0
26	20241119	180600	189951130	9520	9520	9520	9520	0
27	20241119	180500	189951130	9520	9520	9520	9520	0
28	20241119	180400	189951130	9520	9520	9520	9520	0
29	20241119	180300	189951130	9520	9520	9520	9520	0
30	20241119	180200	189951130	9520	9520	9520	9520	0
31	20241119	180100	189951130	9520	9520	9520	9520	0
32	20241119	180000	189951130	9520	9520	9520	9520	728
33	20241119	175900	189951130	9520	9520	9520	9520	0
34	20241119	175800	189951130	9520	9520	9520	9520	0
35	20241119	175700	189951130	9520	9520	9520	9520	0
36	20241119	175600	189951130	9520	9520	9520	9520	0
37	20241119	175500	189951130	9520	9520	9520	9520	0
38	20241119	175400	189951130	9520	9520	9520	9520	0
39	20241119	175300	189951130	9520	9520	9520	9520	0
40	20241119	175200	189951130	9520	9520	9520	9520	0
41	20241119	175100	189951130	9520	9520	9520	9520	0
42	20241119	175000	189951130	9520	9520	9520	9520	0
43	20241119	174900	189951130	9520	9520	9520	9520	0
44	20241119	174800	189951130	9520	9520	9520	9520	0
45	20241119	174700	189951130	9520	9520	9520	9520	0
46	20241119	174600	189951130	9520	9520	9520	9520	0
47	20241119	174500	189951130	9520	9520	9520	9520	0
48	20241119	174400	189951130	9520	9520	9520	9520	0
49	20241119	174300	189951130	9520	9520	9520	9520	0
50	20241119	174200	189951130	9520	9520	9520	9520	0
51	20241119	174100	189951130	9520	9520	9520	9520	0
52	20241119	174000	189951130	9520	9520	9520	9520	0
53	20241119	173900	189951130	9520	9520	9520	9520	0
54	20241119	173800	189951130	9520	9520	9520	9520	0
55	20241119	173700	189951130	9520	9520	9520	9520	0
56	20241119	173600	189951130	9520	9520	9520	9520	0
57	20241119	173500	189951130	9520	9520	9520	9520	0
58	20241119	173400	189951130	9520	9520	9520	9520	0
59	20241119	173300	189951130	9520	9520	9520	9520	0
60	20241119	173200	189951130	9520	9520	9520	9520	0
61	20241119	173100	189951130	9520	9520	9520	9520	0
62	20241119	173000	189951130	9520	9520	9520	9520	728
63	20241119	172900	189951130	9520	9520	9520	9520	0
64	20241119	172800	189951130	9520	9520	9520	9520	0
65	20241119	172700	189951130	9520	9520	9520	9520	0
66	20241119	172600	189951130	9520	9520	9520	9520	0
67	20241119	172500	189951130	9520	9520	9520	9520	0
68	20241119	172400	189951130	9520	9520	9520	9520	0
69	20241119	172300	189951130	9520	9520	9520	9520	0
70	20241119	172200	189951130	9520	9520	9520	9520	0
71	20241119	172100	189951130	9520	9520	9520	9520	0
72	20241119	172000	189951130	9520	9520	9520	9520	0
73	20241119	171900	189951130	9520	9520	9520	9520	0
74	20241119	171800	189951130	9520	9520	9520	9520	0
75	20241119	171700	189951130	9520	9520	9520	9520	0
76	20241119	171600	189951130	9520	9520	9520	9520	0
77	20241119	171500	189951130	9520	9520	9520	9520	0
78	20241119	171400	189951130	9520	9520	9520	9520	0
79	20241119	171300	189951130	9520	9520	9520	9520	0
80	20241119	171200	189951130	9520	9520	9520	9520	0
81	20241119	171100	189951130	9520	9520	9520	9520	0
82	20241119	171000	189951130	9520	9520	9520	9520	0
83	20241119	170900	189951130	9520	9520	9520	9520	0
84	20241119	170800	189951130	9520	9520	9520	9520	0
85	20241119	170700	189951130	9520	9520	9520	9520	0
86	20241119	170600	189951130	9520	9520	9520	9520	0
87	20241119	170500	189951130	9520	9520	9520	9520	0
88	20241119	170400	189951130	9520	9520	9520	9520	0
89	20241119	170300	189951130	9520	9520	9520	9520	0
90	20241119	170200	189951130	9520	9520	9520	9520	0
91	20241119	170100	189951130	9520	9520	9520	9520	0
92	20241119	170000	189951130	9520	9520	9520	9520	728
93	20241119	165900	189951130	9520	9520	9520	9520	0
94	20241119	165800	189951130	9520	9520	9520	9520	0
95	20241119	165700	189951130	9520	9520	9520	9520	0
96	20241119	165600	189951130	9520	9520	9520	9520	0
97	20241119	165500	189951130	9520	9520	9520	9520	0
98	20241119	165400	189951130	9520	9520	9520	9520	0
99	20241119	165300	189951130	9520	9520	9520	9520	0
100	20241119	165200	189951130	9520	9520	9520	9520	0
101	20241119	165100	189951130	9520	9520	9520	9520	0
102	20241119	165000	189951130	9520	9520	9520	9520	0
103	20241119	164900	189951130	9520	9520	9520	9520	0
104	20241119	164800	189951130	9520	9520	9520	9520	0
105	20241119	164700	189951130	9520	9520	9520	9520	0
106	20241119	164600	189951130	9520	9520	9520	9520	0
107	20241119	164500	189951130	9520	9520	9520	9520	0
108	20241119	164400	189951130	9520	9520	9520	9520	0
109	20241119	164300	189951130	9520	9520	9520	9520	0
110	20241119	164200	189951130	9520	9520	9520	9520	0
111	20241119	164100	189951130	9520	9520	9520	9520	0
112	20241119	164000	189951130	9520	9520	9520	9520	0
113	20241119	163900	189951130	9520	9520	9520	9520	0
114	20241119	163800	189951130	9520	9520	9520	9520	0
115	20241119	163700	189951130	9520	9520	9520	9520	0
116	20241119	163600	189951130	9520	9520	9520	9520	0
117	20241119	163500	189951130	9520	9520	9520	9520	0
118	20241119	163400	189951130	9520	9520	9520	9520	0
119	20241119	163300	189951130	9520	9520	9520	9520	0
120	20241119	163200	189951130	9520	9520	9520	9520	0
121	20241119	163100	189951130	9520	9520	9520	9520	0
122	20241119	163000	189951130	9520	9520	9520	9520	728
123	20241119	162900	189951130	9520	9520	9520	9520	0
124	20241119	162800	189951130	9520	9520	9520	9520	0
125	20241119	162700	189951130	9520	9520	9520	9520	0
126	20241119	162600	189951130	9520	9520	9520	9520	0
127	20241119	162500	189951130	9520	9520	9520	9520	0
128	20241119	162400	189951130	9520	9520	9520	9520	0
129	20241119	162300	189951130	9520	9520	9520	9520	0
130	20241119	162200	189951130	9520	9520	9520	9520	0
131	20241119	162100	189951130	9520	9520	9520	9520	0
132	20241119	162000	189951130	9520	9520	9520	9520	0
133	20241119	161900	189951130	9520	9520	9520	9520	0
134	20241119	161800	189951130	9520	9520	9520	9520	0
135	20241119	161700	189951130	9520	9520	9520	9520	0
136	20241119	161600	189951130	9520	9520	9520	9520	0
137	20241119	161500	189951130	9520	9520	9520	9520	0
138	20241119	161400	189951130	9520	9520	9520	9520	0
139	20241119	161300	189951130	9520	9520	9520	9520	0
140	20241119	161200	189951130	9520	9520	9520	9520	0
141	20241119	161100	189951130	9520	9520	9520	9520	0
142	20241119	161000	189951130	9520	9520	9520	9520	0
143	20241119	160900	189951130	9520	9520	9520	9520	0
144	20241119	160800	189951130	9520	9520	9520	9520	0
145	20241119	160700	189951130	9520	9520	9520	9520	0
146	20241119	160600	189951130	9520	9520	9520	9520	0
147	20241119	160500	189951130	9520	9520	9520	9520	0
148	20241119	160400	189951130	9520	9520	9520	9520	0
149	20241119	160300	189951130	9520	9520	9520	9520	0
150	20241119	160200	189951130	9520	9520	9520	9520	0
151	20241119	160100	189951130	9520	9520	9520	9520	0
152	20241119	160000	189951130	9520	9520	9520	9520	728
153	20241119	155900	189951130	9520	9520	9520	9520	0
154	20241119	155800	189951130	9520	9520	9520	9520	0
155	20241119	155700	189951130	9520	9520	9520	9520	0
156	20241119	155600	189951130	9520	9520	9520	9520	0
157	20241119	155500	189951130	9520	9520	9520	9520	0
158	20241119	155400	189951130	9520	9520	9520	9520	0
159	20241119	155300	189951130	9520	9520	9520	9520	0
160	20241119	155200	189951130	9520	9520	9520	9520	0
161	20241119	155100	189951130	9520	9520	9520	9520	0
162	20241119	155000	189951130	9520	9520	9520	9520	0
163	20241119	154900	189951130	9520	9520	9520	9520	0
164	20241119	154800	189951130	9520	9520	9520	9520	0
165	20241119	154700	189951130	9520	9520	9520	9520	0
166	20241119	154600	189951130	9520	9520	9520	9520	0
167	20241119	154500	189951130	9520	9520	9520	9520	0
168	20241119	154400	189951130	9520	9520	9520	9520	0
169	20241119	154300	189951130	9520	9520	9520	9520	0
170	20241119	154200	189951130	9520	9520	9520	9520	0
171	20241119	154100	189951130	9520	9520	9520	9520	0
172	20241119	154000	189951130	9520	9520	9520	9520	0
173	20241119	153900	189951130	9520	9520	9520	9520	0
174	20241119	153800	189951130	9520	9520	9520	9520	0
175	20241119	153700	189951130	9520	9520	9520	9520	0
176	20241119	153600	189951130	9520	9520	9520	9520	0
177	20241119	153500	189951130	9520	9520	9520	9520	0
178	20241119	153400	189951130	9520	9520	9520	9520	0
179	20241119	153300	189951130	9520	9520	9520	9520	0
180	20241119	153200	189951130	9520	9520	9520	9520	0
181	20241119	153100	189951130	9520	9520	9520	9520	0
182	20241119	153000	189951130	9520	9520	9520	9520	1456
183	20241119	152900	183020570	9510	9510	9510	9510	0
184	20241119	152800	183020570	9510	9510	9510	9510	0
185	20241119	152700	183020570	9510	9510	9510	9510	0
186	20241119	152600	183020570	9510	9510	9510	9510	0
187	20241119	152500	183020570	9510	9510	9510	9510	0
188	20241119	152400	183020570	9510	9510	9510	9510	0
189	20241119	152300	183020570	9510	9510	9510	9510	0
190	20241119	152200	183020570	9510	9510	9510	9510	0
191	20241119	152100	183020570	9510	9510	9510	9510	0
192	20241119	152000	183020570	9510	9510	9510	9510	0
193	20241119	151900	183020570	9510	9510	9510	9510	5
194	20241119	151800	182973020	9540	9550	9550	9510	32
195	20241119	151700	182668630	9540	9530	9540	9530	49
196	20241119	151600	182201210	9540	9540	9540	9540	0
197	20241119	151500	182201210	9540	9540	9540	9540	10
198	20241119	151400	182105810	9540	9520	9540	9520	2
199	20241119	151300	182086750	9550	9550	9550	9550	0
200	20241119	151200	182086750	9550	9550	9550	9550	0
201	20241119	151100	182086750	9550	9520	9550	9510	102
202	20241119	151000	181115820	9530	9530	9530	9530	0
203	20241119	150900	181115820	9530	9530	9530	9530	3
204	20241119	150800	181087230	9510	9510	9510	9510	0
205	20241119	150700	181087230	9510	9510	9510	9510	0
206	20241119	150600	181087230	9510	9510	9510	9510	0
207	20241119	150500	181087230	9510	9510	9510	9510	0
208	20241119	150400	181087230	9510	9510	9510	9510	0
209	20241119	150300	181087230	9510	9520	9520	9510	350
210	20241119	150200	177758190	9520	9520	9520	9520	34
211	20241119	150100	177434510	9530	9530	9530	9530	0
212	20241119	150000	177434510	9530	9530	9530	9530	0
213	20241119	145900	177434510	9530	9530	9530	9530	0
214	20241119	145800	177434510	9530	9540	9550	9530	41
215	20241119	145700	177043000	9540	9520	9540	9520	3
216	20241119	145600	177014410	9520	9520	9520	9520	0
217	20241119	145500	177014410	9520	9520	9520	9520	215
218	20241119	145400	174967610	9530	9530	9530	9530	86
219	20241119	145300	174148030	9530	9530	9530	9530	1
220	20241119	145200	174138500	9530	9530	9530	9530	0
221	20241119	145100	174138500	9530	9530	9530	9530	0
222	20241119	145000	174138500	9530	9530	9530	9530	0
223	20241119	144900	174138500	9530	9530	9530	9530	0
224	20241119	144800	174138500	9530	9530	9530	9530	1
225	20241119	144700	174128970	9530	9530	9530	9530	0
226	20241119	144600	174128970	9530	9530	9530	9530	83
227	20241119	144500	173337980	9530	9530	9530	9530	0
228	20241119	144400	173337980	9530	9530	9530	9530	0
229	20241119	144300	173337980	9530	9530	9530	9530	1
230	20241119	144200	173328450	9530	9530	9530	9530	0
231	20241119	144100	173328450	9530	9530	9530	9530	55
232	20241119	144000	172804300	9530	9530	9530	9530	0
233	20241119	143900	172804300	9530	9530	9540	9530	29
234	20241119	143800	172527680	9530	9530	9530	9530	1
235	20241119	143700	172518150	9540	9540	9540	9540	0
236	20241119	143600	172518150	9540	9540	9540	9540	0
237	20241119	143500	172518150	9540	9540	9540	9540	0
238	20241119	143400	172518150	9540	9540	9540	9540	2
239	20241119	143300	172499070	9530	9530	9530	9530	0
240	20241119	143200	172499070	9530	9530	9530	9530	0
241	20241119	143100	172499070	9530	9530	9530	9530	0
242	20241119	143000	172499070	9530	9530	9530	9530	1
243	20241119	142900	172489540	9560	9550	9560	9550	3
244	20241119	142800	172460870	9550	9550	9550	9550	1
245	20241119	142700	172451320	9550	9550	9550	9550	1
246	20241119	142600	172441770	9560	9540	9560	9540	3
247	20241119	142500	172413110	9540	9540	9540	9540	3
248	20241119	142400	172384490	9560	9560	9560	9560	0
249	20241119	142300	172384490	9560	9540	9560	9540	2156
250	20241119	142200	151778710	9530	9530	9530	9530	0
251	20241119	142100	151778710	9530	9530	9530	9530	0
252	20241119	142000	151778710	9530	9530	9530	9530	30
253	20241119	141900	151492810	9530	9530	9530	9530	1
254	20241119	141800	151483280	9540	9540	9540	9540	0
255	20241119	141700	151483280	9540	9540	9540	9540	0
256	20241119	141600	151483280	9540	9540	9540	9540	1
257	20241119	141500	151473740	9530	9530	9530	9530	0
258	20241119	141400	151473740	9530	9530	9530	9530	1
259	20241119	141300	151464210	9530	9530	9530	9530	0
260	20241119	141200	151464210	9530	9530	9530	9530	0
261	20241119	141100	151464210	9530	9530	9530	9530	0
262	20241119	141000	151464210	9530	9530	9530	9530	1385
263	20241119	140900	138265160	9510	9510	9510	9510	1
264	20241119	140800	138255650	9510	9510	9510	9510	0
265	20241119	140700	138255650	9510	9510	9510	9510	0
266	20241119	140600	138255650	9510	9510	9510	9510	0
267	20241119	140500	138255650	9510	9510	9510	9510	0
268	20241119	140400	138255650	9510	9510	9510	9510	1
269	20241119	140300	138246140	9520	9520	9520	9520	0
270	20241119	140200	138246140	9520	9520	9520	9520	85
271	20241119	140100	137436940	9520	9520	9520	9520	0
272	20241119	140000	137436940	9520	9520	9520	9520	0
273	20241119	135900	137436940	9520	9520	9520	9520	1
274	20241119	135800	137427420	9520	9520	9520	9520	0
275	20241119	135700	137427420	9520	9520	9520	9520	100
276	20241119	135600	136475420	9530	9530	9530	9530	0
277	20241119	135500	136475420	9530	9530	9530	9530	0
278	20241119	135400	136475420	9530	9530	9530	9530	12
279	20241119	135300	136361060	9520	9520	9520	9520	501
280	20241119	135200	131591540	9520	9520	9520	9520	0
281	20241119	135100	131591540	9520	9520	9520	9520	1
282	20241119	135000	131582020	9530	9530	9530	9530	0
283	20241119	134900	131582020	9530	9530	9530	9530	0
284	20241119	134800	131582020	9530	9530	9530	9530	0
285	20241119	134700	131582020	9530	9530	9530	9530	0
286	20241119	134600	131582020	9530	9520	9530	9520	4
287	20241119	134500	131543910	9520	9520	9520	9520	62
288	20241119	134400	130953670	9520	9520	9520	9520	0
289	20241119	134300	130953670	9520	9520	9520	9520	50
290	20241119	134200	130477670	9520	9520	9520	9520	0
291	20241119	134100	130477670	9520	9520	9520	9520	0
292	20241119	134000	130477670	9520	9520	9520	9520	1
293	20241119	133900	130468150	9520	9520	9520	9520	0
294	20241119	133800	130468150	9520	9520	9520	9520	0
295	20241119	133700	130468150	9520	9520	9520	9520	0
296	20241119	133600	130468150	9520	9520	9520	9520	0
297	20241119	133500	130468150	9520	9520	9520	9520	1
298	20241119	133400	130458630	9520	9520	9520	9520	0
299	20241119	133300	130458630	9520	9520	9520	9520	0
300	20241119	133200	130458630	9520	9520	9520	9520	0
301	20241119	133100	130458630	9520	9510	9520	9510	135
302	20241119	133000	129174120	9510	9510	9510	9510	1
303	20241119	132900	129164610	9520	9520	9520	9520	0
304	20241119	132800	129164610	9520	9520	9520	9520	0
305	20241119	132700	129164610	9520	9520	9520	9520	3
306	20241119	132600	129136050	9510	9510	9510	9510	0
307	20241119	132500	129136050	9510	9510	9510	9510	51
308	20241119	132400	128651040	9510	9510	9510	9510	0
309	20241119	132300	128651040	9510	9510	9510	9510	0
310	20241119	132200	128651040	9510	9510	9510	9510	0
311	20241119	132100	128651040	9510	9510	9510	9510	438
312	20241119	132000	124485660	9510	9510	9510	9510	1
313	20241119	131900	124476150	9520	9520	9520	9520	20
314	20241119	131800	124285750	9510	9510	9510	9510	0
315	20241119	131700	124285750	9510	9510	9510	9510	0
316	20241119	131600	124285750	9510	9510	9510	9510	0
317	20241119	131500	124285750	9510	9510	9510	9510	117
318	20241119	131400	123173080	9510	9510	9510	9510	1
319	20241119	131300	123163570	9520	9510	9520	9510	53
320	20241119	131200	122659510	9510	9510	9510	9510	0
321	20241119	131100	122659510	9510	9510	9510	9510	24
322	20241119	131000	122431270	9510	9510	9510	9510	0
323	20241119	130900	122431270	9510	9510	9510	9510	131
324	20241119	130800	121185460	9530	9530	9530	9530	0
325	20241119	130700	121185460	9530	9530	9530	9530	0
326	20241119	130600	121185460	9530	9530	9530	9530	0
327	20241119	130500	121185460	9530	9530	9530	9530	0
328	20241119	130400	121185460	9530	9530	9530	9530	0
329	20241119	130300	121185460	9530	9520	9530	9520	8
330	20241119	130200	121109260	9510	9520	9520	9510	500
331	20241119	130100	116353380	9530	9530	9530	9530	69
332	20241119	130000	115695810	9530	9530	9530	9530	50
333	20241119	125900	115219310	9520	9520	9520	9520	0
334	20241119	125800	115219310	9520	9520	9520	9520	0
335	20241119	125700	115219310	9520	9520	9520	9520	17
336	20241119	125600	115057470	9520	9520	9520	9520	60
337	20241119	125500	114486270	9510	9510	9510	9510	0
338	20241119	125400	114486270	9510	9510	9510	9510	0
339	20241119	125300	114486270	9510	9510	9510	9510	0
340	20241119	125200	114486270	9510	9510	9510	9510	0
341	20241119	125100	114486270	9510	9510	9510	9510	0
342	20241119	125000	114486270	9510	9510	9510	9510	0
343	20241119	124900	114486270	9510	9510	9510	9510	0
344	20241119	124800	114486270	9510	9510	9510	9510	0
345	20241119	124700	114486270	9510	9510	9510	9510	0
346	20241119	124600	114486270	9510	9510	9510	9510	301
347	20241119	124500	111623760	9510	9510	9510	9510	0
348	20241119	124400	111623760	9510	9510	9510	9510	30
349	20241119	124300	111338460	9510	9510	9510	9510	1719
350	20241119	124200	94990770	9520	9520	9520	9520	0
351	20241119	124100	94990770	9520	9520	9520	9520	0
352	20241119	124000	94990770	9520	9520	9520	9520	0
353	20241119	123900	94990770	9520	9520	9520	9520	0
354	20241119	123800	94990770	9520	9520	9520	9520	1
355	20241119	123700	94981250	9520	9520	9520	9520	10
356	20241119	123600	94886050	9520	9520	9520	9520	20
357	20241119	123500	94695650	9520	9520	9520	9520	121
358	20241119	123400	93543730	9520	9520	9520	9520	1
359	20241119	123300	93534210	9520	9520	9520	9520	0
360	20241119	123200	93534210	9520	9520	9520	9520	0
361	20241119	123100	93534210	9520	9520	9520	9520	215
362	20241119	123000	91487410	9510	9510	9510	9510	0
363	20241119	122900	91487410	9510	9510	9510	9510	403
364	20241119	122800	87654880	9510	9510	9510	9510	30
365	20241119	122700	87369580	9510	9510	9510	9510	4
366	20241119	122600	87331540	9510	9510	9510	9510	1000
367	20241119	122500	77821540	9510	9510	9510	9510	0
368	20241119	122400	77821540	9510	9510	9510	9510	0
369	20241119	122300	77821540	9510	9510	9510	9510	0
370	20241119	122200	77821540	9510	9510	9510	9510	0
371	20241119	122100	77821540	9510	9510	9510	9510	0
372	20241119	122000	77821540	9510	9510	9510	9510	0
373	20241119	121900	77821540	9510	9510	9510	9510	0
374	20241119	121800	77821540	9510	9510	9510	9510	0
375	20241119	121700	77821540	9510	9500	9510	9500	8
376	20241119	121600	77745520	9500	9500	9510	9500	21
377	20241119	121500	77545870	9510	9490	9510	9490	3
378	20241119	121400	77517380	9520	9490	9520	9490	38
379	20241119	121300	77156120	9490	9490	9490	9490	0
380	20241119	121200	77156120	9490	9490	9490	9490	1
381	20241119	121100	77146630	9500	9500	9500	9500	0
382	20241119	121000	77146630	9500	9500	9500	9500	0
383	20241119	120900	77146630	9500	9500	9500	9500	0
384	20241119	120800	77146630	9500	9500	9500	9500	0
385	20241119	120700	77146630	9500	9500	9500	9500	0
386	20241119	120600	77146630	9500	9500	9500	9500	0
387	20241119	120500	77146630	9500	9490	9500	9490	4
388	20241119	120400	77108650	9490	9490	9490	9490	0
389	20241119	120300	77108650	9490	9490	9490	9490	0
390	20241119	120200	77108650	9490	9490	9490	9490	0
391	20241119	120100	77108650	9490	9490	9490	9490	0
392	20241119	120000	77108650	9490	9490	9490	9490	0
393	20241119	115900	77108650	9490	9490	9490	9490	0
394	20241119	115800	77108650	9490	9490	9490	9490	0
395	20241119	115700	77108650	9490	9490	9490	9490	0
396	20241119	115600	77108650	9490	9490	9490	9490	1
397	20241119	115500	77099160	9490	9490	9490	9490	0
398	20241119	115400	77099160	9490	9490	9490	9490	0
399	20241119	115300	77099160	9490	9490	9490	9490	0
400	20241119	115200	77099160	9490	9490	9490	9490	2
401	20241119	115100	77080180	9500	9500	9500	9500	0
402	20241119	115000	77080180	9500	9500	9500	9490	108
403	20241119	114900	76055220	9490	9490	9490	9490	0
404	20241119	114800	76055220	9490	9490	9490	9490	2
405	20241119	114700	76036240	9500	9500	9500	9500	0
406	20241119	114600	76036240	9500	9500	9500	9500	0
407	20241119	114500	76036240	9500	9500	9500	9500	0
408	20241119	114400	76036240	9500	9500	9500	9500	0
409	20241119	114300	76036240	9500	9500	9500	9500	2
410	20241119	114200	76017240	9490	9490	9490	9490	0
411	20241119	114100	76017240	9490	9490	9490	9490	1
412	20241119	114000	76007750	9520	9520	9520	9520	0
413	20241119	113900	76007750	9520	9520	9520	9520	0
414	20241119	113800	76007750	9520	9500	9520	9500	54
415	20241119	113700	75494220	9520	9520	9520	9520	2
416	20241119	113600	75475180	9490	9490	9490	9490	48
417	20241119	113500	75019660	9490	9490	9490	9490	0
418	20241119	113400	75019660	9490	9490	9490	9490	0
419	20241119	113300	75019660	9490	9480	9490	9480	2
420	20241119	113200	75000690	9480	9480	9480	9480	221
421	20241119	113100	72905610	9480	9480	9480	9480	0
422	20241119	113000	72905610	9480	9480	9480	9480	0
423	20241119	112900	72905610	9480	9480	9480	9480	0
424	20241119	112800	72905610	9480	9480	9480	9480	0
425	20241119	112700	72905610	9480	9510	9510	9480	1752
426	20241119	112600	56280530	9520	9520	9520	9520	0
427	20241119	112500	56280530	9520	9520	9520	9520	0
428	20241119	112400	56280530	9520	9520	9520	9520	0
429	20241119	112300	56280530	9520	9520	9520	9520	0
430	20241119	112200	56280530	9520	9520	9520	9520	0
431	20241119	112100	56280530	9520	9510	9520	9510	175
432	20241119	112000	54616270	9510	9510	9510	9510	0
433	20241119	111900	54616270	9510	9510	9510	9510	0
434	20241119	111800	54616270	9510	9510	9510	9510	0
435	20241119	111700	54616270	9510	9510	9510	9510	0
436	20241119	111600	54616270	9510	9500	9510	9500	27
437	20241119	111500	54359510	9510	9510	9510	9510	0
438	20241119	111400	54359510	9510	9510	9510	9510	1
439	20241119	111300	54350000	9510	9520	9520	9510	120
440	20241119	111200	53208730	9530	9530	9530	9530	0
441	20241119	111100	53208730	9530	9530	9530	9530	0
442	20241119	111000	53208730	9530	9530	9530	9530	0
443	20241119	110900	53208730	9530	9530	9530	9530	30
444	20241119	110800	52922830	9530	9530	9530	9530	0
445	20241119	110700	52922830	9530	9530	9530	9530	0
446	20241119	110600	52922830	9530	9530	9530	9530	0
447	20241119	110500	52922830	9530	9530	9530	9530	0
448	20241119	110400	52922830	9530	9530	9530	9530	51
449	20241119	110300	52436800	9530	9530	9530	9530	0
450	20241119	110200	52436800	9530	9530	9530	9530	0
451	20241119	110100	52436800	9530	9530	9530	9530	0
452	20241119	110000	52436800	9530	9530	9530	9530	32
453	20241119	105900	52131840	9550	9540	9550	9540	4
454	20241119	105800	52093660	9550	9550	9550	9550	0
455	20241119	105700	52093660	9550	9550	9550	9550	0
456	20241119	105600	52093660	9550	9540	9550	9540	2
457	20241119	105500	52074570	9550	9550	9550	9550	0
458	20241119	105400	52074570	9550	9550	9550	9550	0
459	20241119	105300	52074570	9550	9540	9550	9540	3
460	20241119	105200	52045940	9550	9550	9550	9550	0
461	20241119	105100	52045940	9550	9550	9550	9550	0
462	20241119	105000	52045940	9550	9550	9550	9550	0
463	20241119	104900	52045940	9550	9550	9550	9550	0
464	20241119	104800	52045940	9550	9550	9550	9550	0
465	20241119	104700	52045940	9550	9540	9550	9540	3
466	20241119	104600	52017300	9550	9540	9550	9540	3
467	20241119	104500	51988670	9540	9540	9540	9540	0
468	20241119	104400	51988670	9540	9540	9540	9540	0
469	20241119	104300	51988670	9540	9540	9540	9540	0
470	20241119	104200	51988670	9540	9550	9550	9540	3
471	20241119	104100	51960030	9550	9540	9550	9540	5
472	20241119	104000	51912300	9550	9540	9550	9540	3
473	20241119	103900	51883660	9550	9550	9550	9550	0
474	20241119	103800	51883660	9550	9550	9550	9550	0
475	20241119	103700	51883660	9550	9540	9550	9540	2
476	20241119	103600	51864570	9550	9540	9550	9540	8
477	20241119	103500	51788210	9550	9540	9550	9540	4
478	20241119	103400	51750030	9550	9550	9550	9550	0
479	20241119	103300	51750030	9550	9550	9550	9550	0
480	20241119	103200	51750030	9550	9540	9550	9540	14
481	20241119	103100	51616350	9550	9550	9550	9550	0
482	20241119	103000	51616350	9550	9540	9550	9540	4
483	20241119	102900	51578180	9550	9540	9550	9540	91
484	20241119	102800	50710020	9540	9550	9550	9540	15
485	20241119	102700	50566910	9560	9550	9560	9550	54
486	20241119	102600	50051140	9550	9540	9550	9540	56
487	20241119	102500	49516840	9540	9560	9560	9540	32
488	20241119	102400	49211520	9560	9550	9560	9550	10
489	20241119	102300	49115930	9560	9550	9560	9550	28
490	20241119	102200	48848520	9550	9550	9550	9550	20
491	20241119	102100	48657520	9550	9550	9550	9550	0
492	20241119	102000	48657520	9550	9550	9550	9550	0
493	20241119	101900	48657520	9550	9550	9550	9550	0
494	20241119	101800	48657520	9550	9550	9550	9550	1
495	20241119	101700	48647970	9550	9550	9550	9550	12
496	20241119	101600	48533370	9550	9550	9550	9550	15
497	20241119	101500	48390120	9550	9550	9550	9550	34
498	20241119	101400	48065420	9550	9550	9550	9550	15
499	20241119	101300	47922170	9540	9540	9540	9540	0
500	20241119	101200	47922170	9540	9550	9550	9540	2
501	20241119	101100	47903080	9550	9550	9550	9550	3
502	20241119	101000	47874430	9560	9560	9560	9560	0
503	20241119	100900	47874430	9560	9560	9560	9560	0
504	20241119	100800	47874430	9560	9560	9560	9560	2
505	20241119	100700	47855310	9550	9550	9560	9530	333
506	20241119	100600	44681140	9550	9550	9550	9550	60
507	20241119	100500	44108140	9560	9560	9560	9560	2
508	20241119	100400	44089020	9560	9560	9560	9560	0
509	20241119	100300	44089020	9560	9560	9560	9560	0
510	20241119	100200	44089020	9560	9560	9560	9560	0
511	20241119	100100	44089020	9560	9560	9560	9560	0
512	20241119	100000	44089020	9560	9560	9560	9560	1
513	20241119	095900	44079460	9560	9560	9560	9560	10
514	20241119	095800	43983860	9560	9560	9560	9560	20
515	20241119	095700	43792660	9550	9550	9550	9550	1
516	20241119	095600	43783110	9560	9550	9560	9550	2
517	20241119	095500	43764000	9550	9560	9560	9550	74
518	20241119	095400	43057290	9550	9550	9550	9550	0
519	20241119	095300	43057290	9550	9550	9550	9550	51
520	20241119	095200	42570240	9550	9550	9550	9550	10
521	20241119	095100	42474740	9550	9550	9550	9550	1
522	20241119	095000	42465190	9550	9550	9550	9550	0
523	20241119	094900	42465190	9550	9550	9550	9550	54
524	20241119	094800	41949490	9550	9550	9550	9550	0
525	20241119	094700	41949490	9550	9550	9550	9550	20
526	20241119	094600	41758490	9550	9550	9550	9550	99
527	20241119	094500	40813040	9570	9570	9570	9570	349
528	20241119	094400	37473110	9580	9580	9580	9580	0
529	20241119	094300	37473110	9580	9580	9580	9580	0
530	20241119	094200	37473110	9580	9580	9580	9580	1
531	20241119	094100	37463530	9580	9580	9600	9580	89
532	20241119	094000	36610860	9570	9550	9600	9550	423
533	20241119	093900	32563060	9570	9540	9570	9540	1626
534	20241119	093800	17034690	9540	9540	9540	9540	0
535	20241119	093700	17034690	9540	9540	9540	9540	0
536	20241119	093600	17034690	9540	9550	9550	9540	102
537	20241119	093500	16060600	9550	9550	9550	9550	1
538	20241119	093400	16051050	9550	9550	9550	9550	8
539	20241119	093300	15974650	9550	9540	9550	9540	13
540	20241119	093200	15850600	9540	9550	9550	9540	3
541	20241119	093100	15821970	9550	9540	9550	9540	77
542	20241119	093000	15087380	9540	9540	9540	9540	25
543	20241119	092900	14848880	9530	9530	9530	9530	0
544	20241119	092800	14848880	9530	9540	9540	9530	3
545	20241119	092700	14820270	9550	9550	9550	9550	92
546	20241119	092600	13941670	9560	9560	9560	9560	0
547	20241119	092500	13941670	9560	9560	9560	9560	34
548	20241119	092400	13616630	9560	9560	9560	9560	1
549	20241119	092300	13607070	9560	9560	9560	9560	0
550	20241119	092200	13607070	9560	9560	9560	9560	20
551	20241119	092100	13415870	9570	9570	9570	9570	12
552	20241119	092000	13301030	9580	9580	9580	9580	55
553	20241119	091900	12774130	9590	9590	9590	9590	0
554	20241119	091800	12774130	9590	9590	9590	9590	52
555	20241119	091700	12275450	9590	9580	9590	9580	78
556	20241119	091600	11527450	9570	9570	9570	9570	100
557	20241119	091500	10570450	9570	9570	9580	9570	3
558	20241119	091400	10541730	9570	9570	9570	9570	1
559	20241119	091300	10532160	9560	9560	9560	9560	1
560	20241119	091200	10522600	9620	9620	9620	9620	0
561	20241119	091100	10522600	9620	9560	9620	9560	200
562	20241119	091000	8599160	9530	9530	9530	9530	0
563	20241119	090900	8599160	9530	9550	9610	9530	208
564	20241119	090800	6604990	9550	9550	9550	9550	4
565	20241119	090700	6566790	9550	9550	9550	9550	0
566	20241119	090600	6566790	9550	9550	9550	9550	0
567	20241119	090500	6566790	9550	9550	9590	9550	66
568	20241119	090400	5935860	9560	9560	9560	9560	0
569	20241119	090300	5935860	9560	9560	9590	9560	307
570	20241119	090200	3000880	9560	9560	9560	9560	0
571	20241119	090100	3000880	9560	9560	9560	9560	47
572	20241119	090000	2551560	9560	9600	9600	9560	266