KissMeData/020560/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190400	1240023900	9800	9800	9800	9800	1473
3	20241118	190300	1240023900	9800	9800	9800	9800	0
4	20241118	190200	1240023900	9800	9800	9800	9800	0
5	20241118	190100	1240023900	9800	9800	9800	9800	0
6	20241118	190000	1240023900	9800	9800	9800	9800	0
7	20241118	185900	1240023900	9800	9800	9800	9800	0
8	20241118	185800	1240023900	9800	9800	9800	9800	0
9	20241118	185700	1240023900	9800	9800	9800	9800	0
10	20241118	185600	1240023900	9800	9800	9800	9800	0
11	20241118	185500	1240023900	9800	9800	9800	9800	0
12	20241118	185400	1240023900	9800	9800	9800	9800	0
13	20241118	185300	1240023900	9800	9800	9800	9800	0
14	20241118	185200	1240023900	9800	9800	9800	9800	0
15	20241118	185100	1240023900	9800	9800	9800	9800	0
16	20241118	185000	1240023900	9800	9800	9800	9800	0
17	20241118	184900	1240023900	9800	9800	9800	9800	0
18	20241118	184800	1240023900	9800	9800	9800	9800	0
19	20241118	184700	1240023900	9800	9800	9800	9800	0
20	20241118	184600	1240023900	9800	9800	9800	9800	0
21	20241118	184500	1240023900	9800	9800	9800	9800	0
22	20241118	184400	1240023900	9800	9800	9800	9800	0
23	20241118	184300	1240023900	9800	9800	9800	9800	0
24	20241118	184200	1240023900	9800	9800	9800	9800	0
25	20241118	184100	1240023900	9800	9800	9800	9800	0
26	20241118	184000	1240023900	9800	9800	9800	9800	0
27	20241118	183900	1240023900	9800	9800	9800	9800	0
28	20241118	183800	1240023900	9800	9800	9800	9800	0
29	20241118	183700	1240023900	9800	9800	9800	9800	0
30	20241118	183600	1240023900	9800	9800	9800	9800	0
31	20241118	183500	1240023900	9800	9800	9800	9800	0
32	20241118	183400	1240023900	9800	9800	9800	9800	1473
33	20241118	183300	1240023900	9800	9800	9800	9800	0
34	20241118	183200	1240023900	9800	9800	9800	9800	0
35	20241118	183100	1240023900	9800	9800	9800	9800	0
36	20241118	183000	1240023900	9800	9800	9800	9800	0
37	20241118	182900	1240023900	9800	9800	9800	9800	0
38	20241118	182800	1240023900	9800	9800	9800	9800	0
39	20241118	182700	1240023900	9800	9800	9800	9800	0
40	20241118	182600	1240023900	9800	9800	9800	9800	0
41	20241118	182500	1240023900	9800	9800	9800	9800	0
42	20241118	182400	1240023900	9800	9800	9800	9800	0
43	20241118	182300	1240023900	9800	9800	9800	9800	0
44	20241118	182200	1240023900	9800	9800	9800	9800	0
45	20241118	182100	1240023900	9800	9800	9800	9800	0
46	20241118	182000	1240023900	9800	9800	9800	9800	0
47	20241118	181900	1240023900	9800	9800	9800	9800	0
48	20241118	181800	1240023900	9800	9800	9800	9800	0
49	20241118	181700	1240023900	9800	9800	9800	9800	0
50	20241118	181600	1240023900	9800	9800	9800	9800	0
51	20241118	181500	1240023900	9800	9800	9800	9800	0
52	20241118	181400	1240023900	9800	9800	9800	9800	0
53	20241118	181300	1240023900	9800	9800	9800	9800	0
54	20241118	181200	1240023900	9800	9800	9800	9800	0
55	20241118	181100	1240023900	9800	9800	9800	9800	0
56	20241118	181000	1240023900	9800	9800	9800	9800	0
57	20241118	180900	1240023900	9800	9800	9800	9800	0
58	20241118	180800	1240023900	9800	9800	9800	9800	0
59	20241118	180700	1240023900	9800	9800	9800	9800	0
60	20241118	180600	1240023900	9800	9800	9800	9800	0
61	20241118	180500	1240023900	9800	9800	9800	9800	0
62	20241118	180400	1240023900	9800	9800	9800	9800	1473
63	20241118	180300	1240023900	9800	9800	9800	9800	0
64	20241118	180200	1240023900	9800	9800	9800	9800	0
65	20241118	180100	1240023900	9800	9800	9800	9800	0
66	20241118	180000	1240023900	9800	9800	9800	9800	0
67	20241118	175900	1240023900	9800	9800	9800	9800	0
68	20241118	175800	1240023900	9800	9800	9800	9800	0
69	20241118	175700	1240023900	9800	9800	9800	9800	0
70	20241118	175600	1240023900	9800	9800	9800	9800	0
71	20241118	175500	1240023900	9800	9800	9800	9800	0
72	20241118	175400	1240023900	9800	9800	9800	9800	0
73	20241118	175300	1240023900	9800	9800	9800	9800	0
74	20241118	175200	1240023900	9800	9800	9800	9800	0
75	20241118	175100	1240023900	9800	9800	9800	9800	0
76	20241118	175000	1240023900	9800	9800	9800	9800	0
77	20241118	174900	1240023900	9800	9800	9800	9800	0
78	20241118	174800	1240023900	9800	9800	9800	9800	0
79	20241118	174700	1240023900	9800	9800	9800	9800	0
80	20241118	174600	1240023900	9800	9800	9800	9800	0
81	20241118	174500	1240023900	9800	9800	9800	9800	0
82	20241118	174400	1240023900	9800	9800	9800	9800	0
83	20241118	174300	1240023900	9800	9800	9800	9800	0
84	20241118	174200	1240023900	9800	9800	9800	9800	0
85	20241118	174100	1240023900	9800	9800	9800	9800	0
86	20241118	174000	1240023900	9800	9800	9800	9800	0
87	20241118	173900	1240023900	9800	9800	9800	9800	0
88	20241118	173800	1240023900	9800	9800	9800	9800	0
89	20241118	173700	1240023900	9800	9800	9800	9800	0
90	20241118	173600	1240023900	9800	9800	9800	9800	0
91	20241118	173500	1240023900	9800	9800	9800	9800	0
92	20241118	173400	1240023900	9800	9800	9800	9800	1473
93	20241118	173300	1240023900	9800	9800	9800	9800	0
94	20241118	173200	1240023900	9800	9800	9800	9800	0
95	20241118	173100	1240023900	9800	9800	9800	9800	0
96	20241118	173000	1240023900	9800	9800	9800	9800	0
97	20241118	172900	1240023900	9800	9800	9800	9800	0
98	20241118	172800	1240023900	9800	9800	9800	9800	0
99	20241118	172700	1240023900	9800	9800	9800	9800	0
100	20241118	172600	1240023900	9800	9800	9800	9800	0
101	20241118	172500	1240023900	9800	9800	9800	9800	0
102	20241118	172400	1240023900	9800	9800	9800	9800	0
103	20241118	172300	1240023900	9800	9800	9800	9800	0
104	20241118	172200	1240023900	9800	9800	9800	9800	0
105	20241118	172100	1240023900	9800	9800	9800	9800	0
106	20241118	172000	1240023900	9800	9800	9800	9800	0
107	20241118	171900	1240023900	9800	9800	9800	9800	0
108	20241118	171800	1240023900	9800	9800	9800	9800	0
109	20241118	171700	1240023900	9800	9800	9800	9800	0
110	20241118	171600	1240023900	9800	9800	9800	9800	0
111	20241118	171500	1240023900	9800	9800	9800	9800	0
112	20241118	171400	1240023900	9800	9800	9800	9800	0
113	20241118	171300	1240023900	9800	9800	9800	9800	0
114	20241118	171200	1240023900	9800	9800	9800	9800	0
115	20241118	171100	1240023900	9800	9800	9800	9800	0
116	20241118	171000	1240023900	9800	9800	9800	9800	0
117	20241118	170900	1240023900	9800	9800	9800	9800	0
118	20241118	170800	1240023900	9800	9800	9800	9800	0
119	20241118	170700	1240023900	9800	9800	9800	9800	0
120	20241118	170600	1240023900	9800	9800	9800	9800	0
121	20241118	170500	1240023900	9800	9800	9800	9800	0
122	20241118	170400	1240023900	9800	9800	9800	9800	1473
123	20241118	170300	1240023900	9800	9800	9800	9800	0
124	20241118	170200	1240023900	9800	9800	9800	9800	0
125	20241118	170100	1240023900	9800	9800	9800	9800	0
126	20241118	170000	1240023900	9800	9800	9800	9800	0
127	20241118	165900	1240023900	9800	9800	9800	9800	0
128	20241118	165800	1240023900	9800	9800	9800	9800	0
129	20241118	165700	1240023900	9800	9800	9800	9800	0
130	20241118	165600	1240023900	9800	9800	9800	9800	0
131	20241118	165500	1240023900	9800	9800	9800	9800	0
132	20241118	165400	1240023900	9800	9800	9800	9800	0
133	20241118	165300	1240023900	9800	9800	9800	9800	0
134	20241118	165200	1240023900	9800	9800	9800	9800	0
135	20241118	165100	1240023900	9800	9800	9800	9800	0
136	20241118	165000	1240023900	9800	9800	9800	9800	0
137	20241118	164900	1240023900	9800	9800	9800	9800	0
138	20241118	164800	1240023900	9800	9800	9800	9800	0
139	20241118	164700	1240023900	9800	9800	9800	9800	0
140	20241118	164600	1240023900	9800	9800	9800	9800	0
141	20241118	164500	1240023900	9800	9800	9800	9800	0
142	20241118	164400	1240023900	9800	9800	9800	9800	0
143	20241118	164300	1240023900	9800	9800	9800	9800	0
144	20241118	164200	1240023900	9800	9800	9800	9800	0
145	20241118	164100	1240023900	9800	9800	9800	9800	0
146	20241118	164000	1240023900	9800	9800	9800	9800	0
147	20241118	163900	1240023900	9800	9800	9800	9800	0
148	20241118	163800	1240023900	9800	9800	9800	9800	0
149	20241118	163700	1240023900	9800	9800	9800	9800	0
150	20241118	163600	1240023900	9800	9800	9800	9800	0
151	20241118	163500	1240023900	9800	9800	9800	9800	0
152	20241118	163400	1240023900	9800	9800	9800	9800	1473
153	20241118	163300	1240023900	9800	9800	9800	9800	0
154	20241118	163200	1240023900	9800	9800	9800	9800	0
155	20241118	163100	1240023900	9800	9800	9800	9800	0
156	20241118	163000	1240023900	9800	9800	9800	9800	0
157	20241118	162900	1240023900	9800	9800	9800	9800	0
158	20241118	162800	1240023900	9800	9800	9800	9800	0
159	20241118	162700	1240023900	9800	9800	9800	9800	0
160	20241118	162600	1240023900	9800	9800	9800	9800	0
161	20241118	162500	1240023900	9800	9800	9800	9800	0
162	20241118	162400	1240023900	9800	9800	9800	9800	0
163	20241118	162300	1240023900	9800	9800	9800	9800	0
164	20241118	162200	1240023900	9800	9800	9800	9800	0
165	20241118	162100	1240023900	9800	9800	9800	9800	0
166	20241118	162000	1240023900	9800	9800	9800	9800	0
167	20241118	161900	1240023900	9800	9800	9800	9800	0
168	20241118	161800	1240023900	9800	9800	9800	9800	0
169	20241118	161700	1240023900	9800	9800	9800	9800	0
170	20241118	161600	1240023900	9800	9800	9800	9800	0
171	20241118	161500	1240023900	9800	9800	9800	9800	0
172	20241118	161400	1240023900	9800	9800	9800	9800	0
173	20241118	161300	1240023900	9800	9800	9800	9800	0
174	20241118	161200	1240023900	9800	9800	9800	9800	0
175	20241118	161100	1240023900	9800	9800	9800	9800	0
176	20241118	161000	1240023900	9800	9800	9800	9800	0
177	20241118	160900	1240023900	9800	9800	9800	9800	0
178	20241118	160800	1240023900	9800	9800	9800	9800	0
179	20241118	160700	1240023900	9800	9800	9800	9800	0
180	20241118	160600	1240023900	9800	9800	9800	9800	0
181	20241118	160500	1240023900	9800	9800	9800	9800	0
182	20241118	160400	1240023900	9800	9800	9800	9800	1473
183	20241118	160300	1240023900	9800	9800	9800	9800	0
184	20241118	160200	1240023900	9800	9800	9800	9800	0
185	20241118	160100	1240023900	9800	9800	9800	9800	0
186	20241118	160000	1240023900	9800	9800	9800	9800	0
187	20241118	155900	1240023900	9800	9800	9800	9800	0
188	20241118	155800	1240023900	9800	9800	9800	9800	0
189	20241118	155700	1240023900	9800	9800	9800	9800	0
190	20241118	155600	1240023900	9800	9800	9800	9800	0
191	20241118	155500	1240023900	9800	9800	9800	9800	0
192	20241118	155400	1240023900	9800	9800	9800	9800	0
193	20241118	155300	1240023900	9800	9800	9800	9800	0
194	20241118	155200	1240023900	9800	9800	9800	9800	0
195	20241118	155100	1240023900	9800	9800	9800	9800	0
196	20241118	155000	1240023900	9800	9800	9800	9800	0
197	20241118	154900	1240023900	9800	9800	9800	9800	0
198	20241118	154800	1240023900	9800	9800	9800	9800	0
199	20241118	154700	1240023900	9800	9800	9800	9800	0
200	20241118	154600	1240023900	9800	9800	9800	9800	0
201	20241118	154500	1240023900	9800	9800	9800	9800	0
202	20241118	154400	1240023900	9800	9800	9800	9800	0
203	20241118	154300	1240023900	9800	9800	9800	9800	0
204	20241118	154200	1240023900	9800	9800	9800	9800	0
205	20241118	154100	1240023900	9800	9800	9800	9800	0
206	20241118	154000	1240023900	9800	9800	9800	9800	0
207	20241118	153900	1240023900	9800	9800	9800	9800	0
208	20241118	153800	1240023900	9800	9800	9800	9800	0
209	20241118	153700	1240023900	9800	9800	9800	9800	0
210	20241118	153600	1240023900	9800	9800	9800	9800	0
211	20241118	153500	1240023900	9800	9800	9800	9800	0
212	20241118	153400	1240023900	9800	9800	9800	9800	1473
213	20241118	153300	1240023900	9800	9800	9800	9800	0
214	20241118	153200	1240023900	9800	9800	9800	9800	0
215	20241118	153100	1240023900	9800	9800	9800	9800	0
216	20241118	153000	1240023900	9800	9800	9800	9800	1473
217	20241118	152900	1225588500	9800	9800	9800	9800	0
218	20241118	152800	1225588500	9800	9800	9800	9800	0
219	20241118	152700	1225588500	9800	9800	9800	9800	0
220	20241118	152600	1225588500	9800	9800	9800	9800	0
221	20241118	152500	1225588500	9800	9800	9800	9800	0
222	20241118	152400	1225588500	9800	9800	9800	9800	0
223	20241118	152300	1225588500	9800	9800	9800	9800	0
224	20241118	152200	1225588500	9800	9800	9800	9800	0
225	20241118	152100	1225588500	9800	9800	9800	9800	0
226	20241118	152000	1225588500	9800	9800	9800	9800	0
227	20241118	151900	1225588500	9800	9800	9800	9790	74
228	20241118	151800	1224863490	9810	9790	9810	9790	359
229	20241118	151700	1221346280	9790	9790	9790	9790	280
230	20241118	151600	1218605080	9790	9790	9790	9780	68
231	20241118	151500	1217940010	9790	9790	9790	9780	5055
232	20241118	151400	1168467710	9790	9800	9800	9790	120
233	20241118	151300	1167292800	9790	9790	9800	9790	105
234	20241118	151200	1166264840	9790	9790	9790	9790	93
235	20241118	151100	1165354370	9800	9790	9800	9790	666
236	20241118	151000	1158834210	9790	9800	9800	9790	65
237	20241118	150900	1158197840	9790	9800	9800	9790	69
238	20241118	150800	1157522310	9800	9790	9800	9790	66
239	20241118	150700	1156876150	9790	9800	9800	9790	167
240	20241118	150600	1155239840	9800	9800	9800	9790	47
241	20241118	150500	1154779590	9800	9800	9810	9800	70
242	20241118	150400	1154093570	9800	9800	9810	9800	350
243	20241118	150300	1150663540	9810	9810	9810	9810	364
244	20241118	150200	1147092700	9820	9830	9830	9820	2884
245	20241118	150100	1118771570	9830	9820	9830	9820	44
246	20241118	150000	1118339390	9830	9820	9830	9820	3
247	20241118	145900	1118309910	9820	9820	9820	9820	63
248	20241118	145800	1117691250	9820	9820	9820	9820	91
249	20241118	145700	1116797630	9820	9820	9820	9820	0
250	20241118	145600	1116797630	9820	9820	9820	9820	64
251	20241118	145500	1116169150	9830	9830	9830	9830	2
252	20241118	145400	1116149490	9820	9820	9820	9820	64
253	20241118	145300	1115521010	9820	9820	9820	9820	135
254	20241118	145200	1114195310	9820	9820	9820	9820	31
255	20241118	145100	1113890890	9820	9820	9820	9820	35
256	20241118	145000	1113547190	9830	9830	9830	9830	1
257	20241118	144900	1113537360	9830	9830	9830	9830	536
258	20241118	144800	1108268480	9830	9830	9830	9830	34
259	20241118	144700	1107934260	9840	9840	9840	9840	2
260	20241118	144600	1107914580	9830	9840	9840	9830	97
261	20241118	144500	1106960770	9830	9830	9830	9830	0
262	20241118	144400	1106960770	9830	9830	9830	9830	34
263	20241118	144300	1106626550	9830	9830	9830	9830	40
264	20241118	144200	1106233350	9830	9830	9830	9830	12
265	20241118	144100	1106115390	9830	9830	9830	9830	130
266	20241118	144000	1104837490	9830	9830	9830	9830	0
267	20241118	143900	1104837490	9830	9830	9830	9830	35
268	20241118	143800	1104493440	9840	9830	9840	9830	37
269	20241118	143700	1104129700	9840	9840	9850	9840	1157
270	20241118	143600	1092738330	9850	9840	9850	9840	38
271	20241118	143500	1092364380	9840	9840	9840	9840	0
272	20241118	143400	1092364380	9840	9840	9840	9840	41
273	20241118	143300	1091960940	9850	9840	9850	9840	35
274	20241118	143200	1091616530	9860	9860	9860	9860	0
275	20241118	143100	1091616530	9860	9830	9860	9830	1955
276	20241118	143000	1072345570	9840	9840	9840	9840	1
277	20241118	142900	1072335730	9840	9840	9840	9830	39
278	20241118	142800	1071952310	9840	9830	9840	9830	39
279	20241118	142700	1071568930	9830	9830	9830	9830	2157
280	20241118	142600	1050365620	9820	9820	9820	9820	117
281	20241118	142500	1049216680	9820	9820	9820	9820	10
282	20241118	142400	1049118480	9830	9820	9830	9820	70
283	20241118	142300	1048431050	9820	9820	9820	9820	34
284	20241118	142200	1048097170	9820	9820	9830	9820	117
285	20241118	142100	1046947730	9820	9820	9820	9820	35
286	20241118	142000	1046604030	9820	9820	9820	9820	29
287	20241118	141900	1046319250	9820	9820	9830	9820	623
288	20241118	141800	1040200560	9820	9820	9820	9820	135
289	20241118	141700	1038874860	9820	9820	9820	9820	0
290	20241118	141600	1038874860	9820	9820	9820	9820	34
291	20241118	141500	1038540980	9820	9820	9820	9820	302
292	20241118	141400	1035575340	9820	9820	9820	9820	34
293	20241118	141300	1035241460	9820	9820	9820	9820	60
294	20241118	141200	1034652260	9830	9830	9830	9830	11
295	20241118	141100	1034544130	9830	9840	9840	9830	464
296	20241118	141000	1029981820	9850	9860	9860	9850	878
297	20241118	140900	1021326050	9850	9850	9850	9850	135
298	20241118	140800	1019996300	9850	9850	9850	9850	83
299	20241118	140700	1019178750	9860	9850	9870	9850	88
300	20241118	140600	1018311090	9860	9840	9860	9840	1414
301	20241118	140500	1004374960	9830	9830	9830	9830	0
302	20241118	140400	1004374960	9830	9820	9830	9820	346
303	20241118	140300	1000977040	9820	9810	9820	9810	1212
304	20241118	140200	989075550	9810	9810	9810	9810	0
305	20241118	140100	989075550	9810	9810	9810	9810	34
306	20241118	140000	988742010	9830	9830	9830	9830	2
307	20241118	135900	988722350	9810	9830	9830	9810	134
308	20241118	135800	987405810	9810	9810	9810	9810	35
309	20241118	135700	987062460	9830	9810	9830	9810	75
310	20241118	135600	986326350	9810	9810	9820	9810	241
311	20241118	135500	983960640	9810	9800	9810	9800	115
312	20241118	135400	982832510	9800	9810	9810	9800	1035
313	20241118	135300	972679510	9810	9810	9810	9810	12
314	20241118	135200	972561790	9810	9810	9810	9810	0
315	20241118	135100	972561790	9810	9800	9810	9800	140
316	20241118	135000	971188740	9800	9800	9800	9800	239
317	20241118	134900	968846540	9790	9790	9790	9790	34
318	20241118	134800	968513680	9790	9790	9790	9790	35
319	20241118	134700	968171030	9790	9790	9790	9790	0
320	20241118	134600	968171030	9790	9800	9800	9790	136
321	20241118	134500	966839580	9810	9790	9810	9790	12
322	20241118	134400	966722060	9790	9800	9810	9790	44
323	20241118	134300	966291110	9790	9790	9790	9790	204
324	20241118	134200	964293950	9800	9800	9800	9800	0
325	20241118	134100	964293950	9800	9800	9800	9800	108
326	20241118	134000	963235550	9800	9800	9800	9800	6
327	20241118	133900	963176750	9800	9800	9800	9790	506
328	20241118	133800	958222950	9800	9800	9800	9800	95
329	20241118	133700	957291950	9800	9800	9800	9800	0
330	20241118	133600	957291950	9800	9810	9810	9800	36
331	20241118	133500	956939140	9810	9810	9810	9810	1
332	20241118	133400	956929330	9810	9800	9810	9800	670
333	20241118	133300	950357140	9800	9800	9800	9800	35
334	20241118	133200	950014140	9800	9800	9800	9800	0
335	20241118	133100	950014140	9800	9800	9800	9800	90
336	20241118	133000	949132140	9800	9800	9800	9800	0
337	20241118	132900	949132140	9800	9800	9800	9780	1225
338	20241118	132800	937131670	9780	9780	9800	9780	713
339	20241118	132700	930145390	9800	9810	9810	9790	6281
340	20241118	132600	868639150	9820	9810	9820	9810	48
341	20241118	132500	868168130	9820	9820	9820	9820	102
342	20241118	132400	867166490	9810	9820	9820	9810	47
343	20241118	132300	866705300	9820	9820	9820	9820	35
344	20241118	132200	866361600	9820	9820	9820	9820	4
345	20241118	132100	866322320	9820	9820	9820	9820	38
346	20241118	132000	865949160	9820	9810	9820	9810	730
347	20241118	131900	858781300	9810	9810	9810	9800	158
348	20241118	131800	857231660	9810	9800	9810	9800	37
349	20241118	131700	856869040	9820	9820	9820	9820	2
350	20241118	131600	856849400	9810	9800	9810	9800	38
351	20241118	131500	856476990	9800	9800	9800	9800	2
352	20241118	131400	856457390	9800	9820	9820	9800	537
353	20241118	131300	851194750	9810	9810	9810	9810	34
354	20241118	131200	850861210	9820	9810	9820	9810	120
355	20241118	131100	849682820	9800	9800	9800	9800	35
356	20241118	131000	849339820	9810	9810	9810	9810	0
357	20241118	130900	849339820	9810	9810	9810	9810	34
358	20241118	130800	849006280	9820	9820	9820	9820	16
359	20241118	130700	848849160	9820	9820	9820	9820	14
360	20241118	130600	848711680	9820	9820	9830	9820	42
361	20241118	130500	848299230	9820	9820	9820	9820	34
362	20241118	130400	847965350	9820	9840	9840	9820	204
363	20241118	130300	845958120	9840	9840	9840	9840	46
364	20241118	130200	845505480	9840	9820	9840	9820	284
365	20241118	130100	842715820	9810	9810	9810	9810	34
366	20241118	130000	842382280	9820	9810	9820	9810	103
367	20241118	125900	841371840	9800	9800	9810	9800	662
368	20241118	125800	834884230	9800	9800	9800	9800	44
369	20241118	125700	834453030	9800	9800	9800	9800	414
370	20241118	125600	830395830	9790	9800	9800	9790	221
371	20241118	125500	828232230	9800	9790	9800	9790	101
372	20241118	125400	827243430	9790	9790	9790	9790	68
373	20241118	125300	826577710	9790	9790	9790	9780	38
374	20241118	125200	826205710	9790	9790	9790	9790	1
375	20241118	125100	826195920	9790	9800	9800	9790	1703
376	20241118	125000	809514460	9800	9800	9800	9800	274
377	20241118	124900	806829260	9800	9810	9810	9800	111
378	20241118	124800	805741440	9810	9800	9810	9800	195
379	20241118	124700	803829220	9810	9800	9810	9800	612
380	20241118	124600	797825620	9800	9810	9810	9800	626
381	20241118	124500	791690220	9810	9810	9810	9810	0
382	20241118	124400	791690220	9810	9810	9810	9810	162
383	20241118	124300	790101000	9820	9820	9820	9820	4
384	20241118	124200	790061720	9820	9820	9820	9820	55
385	20241118	124100	789521620	9820	9820	9820	9820	69
386	20241118	124000	788844040	9820	9820	9820	9820	0
387	20241118	123900	788844040	9820	9820	9820	9820	125
388	20241118	123800	787616540	9830	9830	9830	9830	27
389	20241118	123700	787351130	9830	9840	9850	9830	47
390	20241118	123600	786888980	9830	9830	9840	9830	138
391	20241118	123500	785532400	9840	9840	9840	9840	0
392	20241118	123400	785532400	9840	9840	9840	9840	36
393	20241118	123300	785178160	9840	9840	9840	9840	42
394	20241118	123200	784764880	9850	9850	9850	9850	279
395	20241118	123100	782016730	9850	9850	9850	9850	38
396	20241118	123000	781642430	9850	9850	9850	9850	3
397	20241118	122900	781612880	9850	9860	9860	9850	57
398	20241118	122800	781051180	9860	9850	9860	9850	94
399	20241118	122700	780124680	9850	9850	9850	9850	142
400	20241118	122600	778725980	9870	9860	9870	9860	38
401	20241118	122500	778351290	9860	9860	9860	9860	4
402	20241118	122400	778311850	9860	9860	9860	9860	501
403	20241118	122300	773371990	9860	9860	9860	9860	106
404	20241118	122200	772326830	9860	9850	9860	9850	1009
405	20241118	122100	762378460	9850	9830	9850	9830	167
406	20241118	122000	760734330	9830	9820	9830	9820	2352
407	20241118	121900	737631460	9810	9810	9810	9810	81
408	20241118	121800	736836850	9810	9810	9810	9810	34
409	20241118	121700	736503310	9810	9810	9810	9810	0
410	20241118	121600	736503310	9810	9810	9810	9810	35
411	20241118	121500	736159960	9810	9820	9820	9810	13
412	20241118	121400	736032330	9810	9810	9820	9810	138
413	20241118	121300	734678050	9820	9810	9820	9810	134
414	20241118	121200	733362510	9810	9810	9810	9810	0
415	20241118	121100	733362510	9810	9820	9820	9810	235
416	20241118	121000	731055160	9830	9830	9830	9830	5
417	20241118	120900	731006010	9820	9820	9820	9810	186
418	20241118	120800	729179830	9820	9810	9820	9810	65
419	20241118	120700	728541880	9820	9820	9820	9820	83
420	20241118	120600	727726820	9810	9810	9810	9810	64
421	20241118	120500	727098980	9820	9820	9820	9820	1
422	20241118	120400	727089160	9820	9830	9830	9820	56
423	20241118	120300	726539230	9830	9820	9830	9820	112
424	20241118	120200	725438610	9830	9830	9830	9830	2
425	20241118	120100	725418950	9820	9820	9820	9820	67
426	20241118	120000	724761010	9820	9820	9820	9820	0
427	20241118	115900	724761010	9820	9820	9820	9820	44
428	20241118	115800	724328930	9820	9810	9820	9810	127
429	20241118	115700	723083030	9810	9810	9810	9810	294
430	20241118	115600	720198890	9810	9810	9810	9810	35
431	20241118	115500	719855540	9810	9810	9810	9810	200
432	20241118	115400	717893540	9810	9810	9810	9810	34
433	20241118	115300	717560000	9810	9840	9840	9810	88
434	20241118	115200	716696560	9840	9840	9840	9840	2
435	20241118	115100	716676880	9850	9830	9850	9830	801
436	20241118	115000	708795360	9830	9820	9830	9820	238
437	20241118	114900	706456660	9820	9820	9820	9820	22
438	20241118	114800	706240620	9820	9820	9820	9820	64
439	20241118	114700	705612140	9830	9830	9830	9830	110
440	20241118	114600	704530840	9820	9800	9820	9800	415
441	20241118	114500	700460430	9800	9800	9800	9800	0
442	20241118	114400	700460430	9800	9800	9810	9800	260
443	20241118	114300	697912330	9790	9790	9790	9790	35
444	20241118	114200	697569680	9810	9790	9810	9790	530
445	20241118	114100	692373590	9790	9790	9790	9790	34
446	20241118	114000	692040730	9790	9790	9790	9790	0
447	20241118	113900	692040730	9790	9800	9800	9790	41
448	20241118	113800	691639270	9790	9790	9800	9790	46
449	20241118	113700	691188920	9790	9790	9790	9790	51
450	20241118	113600	690689630	9790	9800	9800	9790	6
451	20241118	113500	690630870	9800	9800	9800	9800	0
452	20241118	113400	690630870	9800	9790	9800	9780	61
453	20241118	113300	690034020	9800	9800	9800	9800	191
454	20241118	113200	688162220	9800	9800	9800	9800	81
455	20241118	113100	687368420	9790	9790	9790	9790	35
456	20241118	113000	687025770	9800	9790	9800	9790	251
457	20241118	112900	684567800	9790	9800	9800	9790	312
458	20241118	112800	681513310	9790	9790	9790	9790	35
459	20241118	112700	681170660	9800	9800	9800	9800	57
460	20241118	112600	680612060	9790	9790	9790	9790	34
461	20241118	112500	680279200	9800	9800	9800	9800	0
462	20241118	112400	680279200	9800	9800	9800	9790	432
463	20241118	112300	676045950	9800	9800	9800	9800	215
464	20241118	112200	673938950	9800	9800	9810	9800	599
465	20241118	112100	668068740	9800	9800	9800	9800	619
466	20241118	112000	662002540	9810	9820	9820	9810	418
467	20241118	111900	657900410	9800	9800	9800	9800	35
468	20241118	111800	657557410	9800	9790	9800	9790	1369
469	20241118	111700	644141550	9800	9800	9800	9800	0
470	20241118	111600	644141550	9800	9800	9800	9790	40
471	20241118	111500	643749900	9800	9790	9800	9790	15
472	20241118	111400	643603000	9790	9800	9800	9790	84
473	20241118	111300	642780140	9800	9780	9800	9780	39
474	20241118	111200	642398670	9780	9780	9780	9780	0
475	20241118	111100	642398670	9780	9780	9780	9770	898
476	20241118	111000	633616570	9780	9780	9780	9780	148
477	20241118	110900	632169130	9780	9780	9780	9780	35
478	20241118	110800	631826830	9770	9770	9770	9770	34
479	20241118	110700	631494650	9770	9790	9790	9770	2200
480	20241118	110600	609990760	9790	9790	9790	9790	35
481	20241118	110500	609648110	9790	9790	9790	9790	10
482	20241118	110400	609550210	9790	9790	9790	9790	172
483	20241118	110300	607866330	9770	9790	9790	9770	474
484	20241118	110200	603231170	9790	9810	9810	9790	1065
485	20241118	110100	592803100	9800	9800	9800	9800	37
486	20241118	110000	592440500	9810	9790	9810	9790	561
487	20241118	105900	586942700	9790	9800	9800	9790	39
488	20241118	105800	586560840	9800	9790	9800	9790	1057
489	20241118	105700	576202590	9790	9790	9790	9790	22
490	20241118	105600	575987210	9800	9790	9800	9790	123
491	20241118	105500	574782840	9790	9790	9790	9790	0
492	20241118	105400	574782840	9790	9780	9790	9780	354
493	20241118	105300	571317530	9790	9780	9790	9780	645
494	20241118	105200	565003320	9780	9780	9780	9780	501
495	20241118	105100	560103540	9790	9780	9790	9780	37
496	20241118	105000	559741660	9780	9780	9780	9780	134
497	20241118	104900	558431140	9770	9780	9780	9770	43
498	20241118	104800	558010940	9780	9770	9800	9770	58
499	20241118	104700	557443850	9800	9780	9800	9780	233
500	20241118	104600	555165070	9790	9770	9790	9770	609
501	20241118	104500	549209380	9770	9790	9790	9770	1408
502	20241118	104400	535426680	9800	9810	9810	9800	4045
503	20241118	104300	495766870	9820	9810	9820	9810	55
504	20241118	104200	495227310	9810	9810	9810	9810	21
505	20241118	104100	495021300	9810	9810	9820	9810	74
506	20241118	104000	494295330	9810	9810	9810	9810	7
507	20241118	103900	494226660	9810	9810	9810	9810	43
508	20241118	103800	493804830	9810	9810	9810	9810	34
509	20241118	103700	493471290	9820	9820	9840	9820	379
510	20241118	103600	489749470	9810	9810	9810	9800	425
511	20241118	103500	485580590	9810	9810	9810	9800	454
512	20241118	103400	481130360	9800	9810	9810	9800	751
513	20241118	103300	473770060	9810	9820	9820	9810	865
514	20241118	103200	465283920	9820	9820	9820	9820	587
515	20241118	103100	459519580	9820	9820	9820	9800	870
516	20241118	103000	450988690	9810	9820	9820	9810	2
517	20241118	102900	450969060	9810	9820	9820	9810	75
518	20241118	102800	450232910	9810	9810	9820	9810	36
519	20241118	102700	449879740	9820	9820	9820	9820	126
520	20241118	102600	448642420	9820	9820	9830	9820	384
521	20241118	102500	444871250	9830	9840	9840	9830	17
522	20241118	102400	444704130	9830	9810	9830	9810	421
523	20241118	102300	440566280	9810	9820	9820	9810	45
524	20241118	102200	440124490	9810	9810	9810	9810	0
525	20241118	102100	440124490	9810	9820	9820	9810	147
526	20241118	102000	438682300	9820	9820	9820	9820	12
527	20241118	101900	438564460	9820	9810	9820	9810	36
528	20241118	101800	438211280	9810	9810	9830	9810	93
529	20241118	101700	437298490	9810	9810	9810	9800	168
530	20241118	101600	435650690	9810	9810	9810	9810	323
531	20241118	101500	432482060	9810	9810	9810	9810	0
532	20241118	101400	432482060	9810	9810	9820	9800	1723
533	20241118	101300	415581200	9810	9810	9820	9810	245
534	20241118	101200	413177640	9810	9810	9810	9810	165
535	20241118	101100	411558990	9810	9810	9820	9810	186
536	20241118	101000	409733330	9830	9860	9860	9820	4025
537	20241118	100900	370162220	9850	9860	9860	9850	362
538	20241118	100800	366595950	9850	9850	9850	9850	36
539	20241118	100700	366241350	9860	9860	9860	9860	6
540	20241118	100600	366182190	9850	9850	9860	9850	897
541	20241118	100500	357338700	9860	9860	9860	9860	8
542	20241118	100400	357259820	9850	9840	9850	9840	534
543	20241118	100300	352003480	9840	9840	9850	9840	106
544	20241118	100200	350960230	9850	9840	9850	9840	44
545	20241118	100100	350527120	9840	9850	9850	9840	39
546	20241118	100000	350143310	9850	9850	9850	9850	5
547	20241118	095900	350094060	9850	9850	9850	9840	472
548	20241118	095800	345445210	9870	9850	9870	9850	946
549	20241118	095700	336120200	9860	9860	9860	9860	211
550	20241118	095600	334039740	9850	9840	9860	9840	46
551	20241118	095500	333586980	9850	9850	9850	9850	72
552	20241118	095400	332877780	9840	9840	9840	9840	464
553	20241118	095300	328312020	9830	9830	9830	9830	35
554	20241118	095200	327967970	9830	9830	9830	9830	0
555	20241118	095100	327967970	9830	9830	9830	9830	100
556	20241118	095000	326984970	9830	9820	9830	9820	221
557	20241118	094900	324813750	9830	9830	9830	9820	257
558	20241118	094800	322289850	9830	9820	9830	9820	258
559	20241118	094700	319754250	9820	9840	9840	9820	202
560	20241118	094600	317770540	9820	9840	9840	9820	73
561	20241118	094500	317053290	9840	9820	9840	9820	13
562	20241118	094400	316925560	9820	9830	9830	9820	213
563	20241118	094300	314833850	9830	9830	9830	9830	174
564	20241118	094200	313123430	9830	9830	9840	9820	852
565	20241118	094100	304748860	9830	9830	9830	9830	10
566	20241118	094000	304650560	9830	9830	9830	9830	116
567	20241118	093900	303510280	9820	9830	9830	9820	85
568	20241118	093800	302675480	9830	9820	9830	9820	81
569	20241118	093700	301879450	9820	9830	9830	9810	40
570	20241118	093600	301486600	9830	9820	9830	9820	124
571	20241118	093500	300268810	9830	9840	9840	9830	12
572	20241118	093400	300150780	9840	9850	9850	9840	10
573	20241118	093300	300052370	9840	9870	9870	9840	1647
574	20241118	093200	283815640	9870	9870	9870	9870	30
575	20241118	093100	283519540	9870	9860	9870	9850	1379
576	20241118	093000	269923560	9860	9860	9860	9860	103
577	20241118	092900	268907980	9860	9850	9860	9850	21
578	20241118	092800	268701120	9850	9840	9850	9840	343
579	20241118	092700	265323390	9830	9830	9830	9830	323
580	20241118	092600	262148300	9820	9810	9820	9810	106
581	20241118	092500	261108430	9800	9780	9800	9780	2403
582	20241118	092400	237566370	9780	9780	9790	9760	1299
583	20241118	092300	224879720	9780	9790	9790	9780	693
584	20241118	092200	218100250	9800	9790	9800	9790	421
585	20241118	092100	213976950	9790	9800	9800	9780	3085
586	20241118	092000	183794380	9800	9800	9800	9800	106
587	20241118	091900	182755580	9810	9830	9830	9800	782
588	20241118	091800	175087480	9820	9840	9840	9800	2045
589	20241118	091700	155034960	9830	9820	9830	9820	1037
590	20241118	091600	144841270	9820	9820	9820	9820	559
591	20241118	091500	139351890	9820	9810	9820	9810	871
592	20241118	091400	130798920	9810	9810	9810	9810	20
593	20241118	091300	130602720	9820	9810	9820	9810	57
594	20241118	091200	130043200	9810	9820	9820	9800	260
595	20241118	091100	127490760	9800	9800	9820	9800	326
596	20241118	091000	124295940	9790	9800	9800	9790	435
597	20241118	090900	120032960	9800	9830	9830	9800	4520
598	20241118	090800	75602180	9830	9840	9840	9830	681
599	20241118	090700	68906720	9840	9850	9860	9840	1109
600	20241118	090600	57991630	9860	9850	9860	9850	524
601	20241118	090500	52830210	9830	9830	9850	9830	265
602	20241118	090400	50221690	9850	9860	9870	9850	213
603	20241118	090300	48123600	9850	9800	9850	9800	728
604	20241118	090200	40972530	9790	9790	9790	9790	76
605	20241118	090100	40228490	9790	9790	9790	9790	319
606	20241118	090000	37105480	9780	9890	9890	9780	3759