KissMeData/388050/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210800	54920820820	9860	9860	9860	9860	56760
3	20241114	210700	54920820820	9860	9860	9860	9860	0
4	20241114	210600	54920820820	9860	9860	9860	9860	0
5	20241114	210500	54920820820	9860	9860	9860	9860	0
6	20241114	210400	54920820820	9860	9860	9860	9860	0
7	20241114	210300	54920820820	9860	9860	9860	9860	0
8	20241114	210200	54920820820	9860	9860	9860	9860	0
9	20241114	210100	54920820820	9860	9860	9860	9860	0
10	20241114	210000	54920820820	9860	9860	9860	9860	0
11	20241114	205900	54920820820	9860	9860	9860	9860	0
12	20241114	205800	54920820820	9860	9860	9860	9860	0
13	20241114	205700	54920820820	9860	9860	9860	9860	0
14	20241114	205600	54920820820	9860	9860	9860	9860	0
15	20241114	205500	54920820820	9860	9860	9860	9860	0
16	20241114	205400	54920820820	9860	9860	9860	9860	0
17	20241114	205300	54920820820	9860	9860	9860	9860	0
18	20241114	205200	54920820820	9860	9860	9860	9860	0
19	20241114	205100	54920820820	9860	9860	9860	9860	0
20	20241114	205000	54920820820	9860	9860	9860	9860	0
21	20241114	204900	54920820820	9860	9860	9860	9860	0
22	20241114	204800	54920820820	9860	9860	9860	9860	0
23	20241114	204700	54920820820	9860	9860	9860	9860	0
24	20241114	204600	54920820820	9860	9860	9860	9860	0
25	20241114	204500	54920820820	9860	9860	9860	9860	0
26	20241114	204400	54920820820	9860	9860	9860	9860	0
27	20241114	204300	54920820820	9860	9860	9860	9860	0
28	20241114	204200	54920820820	9860	9860	9860	9860	0
29	20241114	204100	54920820820	9860	9860	9860	9860	0
30	20241114	204000	54920820820	9860	9860	9860	9860	0
31	20241114	203900	54920820820	9860	9860	9860	9860	0
32	20241114	203800	54920820820	9860	9860	9860	9860	56760
33	20241114	203700	54920820820	9860	9860	9860	9860	0
34	20241114	203600	54920820820	9860	9860	9860	9860	0
35	20241114	203500	54920820820	9860	9860	9860	9860	0
36	20241114	203400	54920820820	9860	9860	9860	9860	0
37	20241114	203300	54920820820	9860	9860	9860	9860	0
38	20241114	203200	54920820820	9860	9860	9860	9860	0
39	20241114	203100	54920820820	9860	9860	9860	9860	0
40	20241114	203000	54920820820	9860	9860	9860	9860	0
41	20241114	202900	54920820820	9860	9860	9860	9860	0
42	20241114	202800	54920820820	9860	9860	9860	9860	0
43	20241114	202700	54920820820	9860	9860	9860	9860	0
44	20241114	202600	54920820820	9860	9860	9860	9860	0
45	20241114	202500	54920820820	9860	9860	9860	9860	0
46	20241114	202400	54920820820	9860	9860	9860	9860	0
47	20241114	202300	54920820820	9860	9860	9860	9860	0
48	20241114	202200	54920820820	9860	9860	9860	9860	0
49	20241114	202100	54920820820	9860	9860	9860	9860	0
50	20241114	202000	54920820820	9860	9860	9860	9860	0
51	20241114	201900	54920820820	9860	9860	9860	9860	0
52	20241114	201800	54920820820	9860	9860	9860	9860	0
53	20241114	201700	54920820820	9860	9860	9860	9860	0
54	20241114	201600	54920820820	9860	9860	9860	9860	0
55	20241114	201500	54920820820	9860	9860	9860	9860	0
56	20241114	201400	54920820820	9860	9860	9860	9860	0
57	20241114	201300	54920820820	9860	9860	9860	9860	0
58	20241114	201200	54920820820	9860	9860	9860	9860	0
59	20241114	201100	54920820820	9860	9860	9860	9860	0
60	20241114	201000	54920820820	9860	9860	9860	9860	0
61	20241114	200900	54920820820	9860	9860	9860	9860	0
62	20241114	200800	54920820820	9860	9860	9860	9860	56760
63	20241114	200700	54920820820	9860	9860	9860	9860	0
64	20241114	200600	54920820820	9860	9860	9860	9860	0
65	20241114	200500	54920820820	9860	9860	9860	9860	0
66	20241114	200400	54920820820	9860	9860	9860	9860	0
67	20241114	200300	54920820820	9860	9860	9860	9860	0
68	20241114	200200	54920820820	9860	9860	9860	9860	0
69	20241114	200100	54920820820	9860	9860	9860	9860	0
70	20241114	200000	54920820820	9860	9860	9860	9860	0
71	20241114	195900	54920820820	9860	9860	9860	9860	0
72	20241114	195800	54920820820	9860	9860	9860	9860	0
73	20241114	195700	54920820820	9860	9860	9860	9860	0
74	20241114	195600	54920820820	9860	9860	9860	9860	0
75	20241114	195500	54920820820	9860	9860	9860	9860	0
76	20241114	195400	54920820820	9860	9860	9860	9860	0
77	20241114	195300	54920820820	9860	9860	9860	9860	0
78	20241114	195200	54920820820	9860	9860	9860	9860	0
79	20241114	195100	54920820820	9860	9860	9860	9860	0
80	20241114	195000	54920820820	9860	9860	9860	9860	0
81	20241114	194900	54920820820	9860	9860	9860	9860	0
82	20241114	194800	54920820820	9860	9860	9860	9860	0
83	20241114	194700	54920820820	9860	9860	9860	9860	0
84	20241114	194600	54920820820	9860	9860	9860	9860	0
85	20241114	194500	54920820820	9860	9860	9860	9860	0
86	20241114	194400	54920820820	9860	9860	9860	9860	0
87	20241114	194300	54920820820	9860	9860	9860	9860	0
88	20241114	194200	54920820820	9860	9860	9860	9860	0
89	20241114	194100	54920820820	9860	9860	9860	9860	0
90	20241114	194000	54920820820	9860	9860	9860	9860	0
91	20241114	193900	54920820820	9860	9860	9860	9860	0
92	20241114	193800	54920820820	9860	9860	9860	9860	56760
93	20241114	193700	54920820820	9860	9860	9860	9860	0
94	20241114	193600	54920820820	9860	9860	9860	9860	0
95	20241114	193500	54920820820	9860	9860	9860	9860	0
96	20241114	193400	54920820820	9860	9860	9860	9860	0
97	20241114	193300	54920820820	9860	9860	9860	9860	0
98	20241114	193200	54920820820	9860	9860	9860	9860	0
99	20241114	193100	54920820820	9860	9860	9860	9860	0
100	20241114	193000	54920820820	9860	9860	9860	9860	0
101	20241114	192900	54920820820	9860	9860	9860	9860	0
102	20241114	192800	54920820820	9860	9860	9860	9860	0
103	20241114	192700	54920820820	9860	9860	9860	9860	0
104	20241114	192600	54920820820	9860	9860	9860	9860	0
105	20241114	192500	54920820820	9860	9860	9860	9860	0
106	20241114	192400	54920820820	9860	9860	9860	9860	0
107	20241114	192300	54920820820	9860	9860	9860	9860	0
108	20241114	192200	54920820820	9860	9860	9860	9860	0
109	20241114	192100	54920820820	9860	9860	9860	9860	0
110	20241114	192000	54920820820	9860	9860	9860	9860	0
111	20241114	191900	54920820820	9860	9860	9860	9860	0
112	20241114	191800	54920820820	9860	9860	9860	9860	0
113	20241114	191700	54920820820	9860	9860	9860	9860	0
114	20241114	191600	54920820820	9860	9860	9860	9860	0
115	20241114	191500	54920820820	9860	9860	9860	9860	0
116	20241114	191400	54920820820	9860	9860	9860	9860	0
117	20241114	191300	54920820820	9860	9860	9860	9860	0
118	20241114	191200	54920820820	9860	9860	9860	9860	0
119	20241114	191100	54920820820	9860	9860	9860	9860	0
120	20241114	191000	54920820820	9860	9860	9860	9860	0
121	20241114	190900	54920820820	9860	9860	9860	9860	0
122	20241114	190800	54920820820	9860	9860	9860	9860	56760
123	20241114	190700	54920820820	9860	9860	9860	9860	0
124	20241114	190600	54920820820	9860	9860	9860	9860	0
125	20241114	190500	54920820820	9860	9860	9860	9860	0
126	20241114	190400	54920820820	9860	9860	9860	9860	0
127	20241114	190300	54920820820	9860	9860	9860	9860	0
128	20241114	190200	54920820820	9860	9860	9860	9860	0
129	20241114	190100	54920820820	9860	9860	9860	9860	0
130	20241114	190000	54920820820	9860	9860	9860	9860	0
131	20241114	185900	54920820820	9860	9860	9860	9860	0
132	20241114	185800	54920820820	9860	9860	9860	9860	0
133	20241114	185700	54920820820	9860	9860	9860	9860	0
134	20241114	185600	54920820820	9860	9860	9860	9860	0
135	20241114	185500	54920820820	9860	9860	9860	9860	0
136	20241114	185400	54920820820	9860	9860	9860	9860	0
137	20241114	185300	54920820820	9860	9860	9860	9860	0
138	20241114	185200	54920820820	9860	9860	9860	9860	0
139	20241114	185100	54920820820	9860	9860	9860	9860	0
140	20241114	185000	54920820820	9860	9860	9860	9860	0
141	20241114	184900	54920820820	9860	9860	9860	9860	0
142	20241114	184800	54920820820	9860	9860	9860	9860	0
143	20241114	184700	54920820820	9860	9860	9860	9860	0
144	20241114	184600	54920820820	9860	9860	9860	9860	0
145	20241114	184500	54920820820	9860	9860	9860	9860	0
146	20241114	184400	54920820820	9860	9860	9860	9860	0
147	20241114	184300	54920820820	9860	9860	9860	9860	0
148	20241114	184200	54920820820	9860	9860	9860	9860	0
149	20241114	184100	54920820820	9860	9860	9860	9860	0
150	20241114	184000	54920820820	9860	9860	9860	9860	0
151	20241114	183900	54920820820	9860	9860	9860	9860	0
152	20241114	183800	54920820820	9860	9860	9860	9860	56760
153	20241114	183700	54920820820	9860	9860	9860	9860	0
154	20241114	183600	54920820820	9860	9860	9860	9860	0
155	20241114	183500	54920820820	9860	9860	9860	9860	0
156	20241114	183400	54920820820	9860	9860	9860	9860	0
157	20241114	183300	54920820820	9860	9860	9860	9860	0
158	20241114	183200	54920820820	9860	9860	9860	9860	0
159	20241114	183100	54920820820	9860	9860	9860	9860	0
160	20241114	183000	54920820820	9860	9860	9860	9860	0
161	20241114	182900	54920820820	9860	9860	9860	9860	0
162	20241114	182800	54920820820	9860	9860	9860	9860	0
163	20241114	182700	54920820820	9860	9860	9860	9860	0
164	20241114	182600	54920820820	9860	9860	9860	9860	0
165	20241114	182500	54920820820	9860	9860	9860	9860	0
166	20241114	182400	54920820820	9860	9860	9860	9860	0
167	20241114	182300	54920820820	9860	9860	9860	9860	0
168	20241114	182200	54920820820	9860	9860	9860	9860	0
169	20241114	182100	54920820820	9860	9860	9860	9860	0
170	20241114	182000	54920820820	9860	9860	9860	9860	0
171	20241114	181900	54920820820	9860	9860	9860	9860	0
172	20241114	181800	54920820820	9860	9860	9860	9860	0
173	20241114	181700	54920820820	9860	9860	9860	9860	0
174	20241114	181600	54920820820	9860	9860	9860	9860	0
175	20241114	181500	54920820820	9860	9860	9860	9860	0
176	20241114	181400	54920820820	9860	9860	9860	9860	0
177	20241114	181300	54920820820	9860	9860	9860	9860	0
178	20241114	181200	54920820820	9860	9860	9860	9860	0
179	20241114	181100	54920820820	9860	9860	9860	9860	0
180	20241114	181000	54920820820	9860	9860	9860	9860	0
181	20241114	180900	54920820820	9860	9860	9860	9860	0
182	20241114	180800	54920820820	9860	9860	9860	9860	56760
183	20241114	180700	54920820820	9860	9860	9860	9860	0
184	20241114	180600	54920820820	9860	9860	9860	9860	0
185	20241114	180500	54920820820	9860	9860	9860	9860	0
186	20241114	180400	54920820820	9860	9860	9860	9860	0
187	20241114	180300	54920820820	9860	9860	9860	9860	0
188	20241114	180200	54920820820	9860	9860	9860	9860	0
189	20241114	180100	54920820820	9860	9860	9860	9860	0
190	20241114	180000	54920820820	9860	9860	9860	9860	0
191	20241114	175900	54920820820	9860	9860	9860	9860	0
192	20241114	175800	54920820820	9860	9860	9860	9860	0
193	20241114	175700	54920820820	9860	9860	9860	9860	0
194	20241114	175600	54920820820	9860	9860	9860	9860	0
195	20241114	175500	54920820820	9860	9860	9860	9860	0
196	20241114	175400	54920820820	9860	9860	9860	9860	0
197	20241114	175300	54920820820	9860	9860	9860	9860	0
198	20241114	175200	54920820820	9860	9860	9860	9860	0
199	20241114	175100	54920820820	9860	9860	9860	9860	0
200	20241114	175000	54920820820	9860	9860	9860	9860	0
201	20241114	174900	54920820820	9860	9860	9860	9860	0
202	20241114	174800	54920820820	9860	9860	9860	9860	0
203	20241114	174700	54920820820	9860	9860	9860	9860	0
204	20241114	174600	54920820820	9860	9860	9860	9860	0
205	20241114	174500	54920820820	9860	9860	9860	9860	0
206	20241114	174400	54920820820	9860	9860	9860	9860	0
207	20241114	174300	54920820820	9860	9860	9860	9860	0
208	20241114	174200	54920820820	9860	9860	9860	9860	0
209	20241114	174100	54920820820	9860	9860	9860	9860	0
210	20241114	174000	54920820820	9860	9860	9860	9860	0
211	20241114	173900	54920820820	9860	9860	9860	9860	0
212	20241114	173800	54920820820	9860	9860	9860	9860	56760
213	20241114	173700	54920820820	9860	9860	9860	9860	0
214	20241114	173600	54920820820	9860	9860	9860	9860	0
215	20241114	173500	54920820820	9860	9860	9860	9860	0
216	20241114	173400	54920820820	9860	9860	9860	9860	0
217	20241114	173300	54920820820	9860	9860	9860	9860	0
218	20241114	173200	54920820820	9860	9860	9860	9860	0
219	20241114	173100	54920820820	9860	9860	9860	9860	0
220	20241114	173000	54920820820	9860	9860	9860	9860	0
221	20241114	172900	54920820820	9860	9860	9860	9860	0
222	20241114	172800	54920820820	9860	9860	9860	9860	0
223	20241114	172700	54920820820	9860	9860	9860	9860	0
224	20241114	172600	54920820820	9860	9860	9860	9860	0
225	20241114	172500	54920820820	9860	9860	9860	9860	0
226	20241114	172400	54920820820	9860	9860	9860	9860	0
227	20241114	172300	54920820820	9860	9860	9860	9860	0
228	20241114	172200	54920820820	9860	9860	9860	9860	0
229	20241114	172100	54920820820	9860	9860	9860	9860	0
230	20241114	172000	54920820820	9860	9860	9860	9860	0
231	20241114	171900	54920820820	9860	9860	9860	9860	0
232	20241114	171800	54920820820	9860	9860	9860	9860	0
233	20241114	171700	54920820820	9860	9860	9860	9860	0
234	20241114	171600	54920820820	9860	9860	9860	9860	0
235	20241114	171500	54920820820	9860	9860	9860	9860	0
236	20241114	171400	54920820820	9860	9860	9860	9860	0
237	20241114	171300	54920820820	9860	9860	9860	9860	0
238	20241114	171200	54920820820	9860	9860	9860	9860	0
239	20241114	171100	54920820820	9860	9860	9860	9860	0
240	20241114	171000	54920820820	9860	9860	9860	9860	0
241	20241114	170900	54920820820	9860	9860	9860	9860	0
242	20241114	170800	54920820820	9860	9860	9860	9860	56760
243	20241114	170700	54920820820	9860	9860	9860	9860	0
244	20241114	170600	54920820820	9860	9860	9860	9860	0
245	20241114	170500	54920820820	9860	9860	9860	9860	0
246	20241114	170400	54920820820	9860	9860	9860	9860	0
247	20241114	170300	54920820820	9860	9860	9860	9860	0
248	20241114	170200	54920820820	9860	9860	9860	9860	0
249	20241114	170100	54920820820	9860	9860	9860	9860	0
250	20241114	170000	54920820820	9860	9860	9860	9860	0
251	20241114	165900	54920820820	9860	9860	9860	9860	0
252	20241114	165800	54920820820	9860	9860	9860	9860	0
253	20241114	165700	54920820820	9860	9860	9860	9860	0
254	20241114	165600	54920820820	9860	9860	9860	9860	0
255	20241114	165500	54920820820	9860	9860	9860	9860	0
256	20241114	165400	54920820820	9860	9860	9860	9860	0
257	20241114	165300	54920820820	9860	9860	9860	9860	0
258	20241114	165200	54920820820	9860	9860	9860	9860	0
259	20241114	165100	54920820820	9860	9860	9860	9860	0
260	20241114	165000	54920820820	9860	9860	9860	9860	0
261	20241114	164900	54920820820	9860	9860	9860	9860	0
262	20241114	164800	54920820820	9860	9860	9860	9860	0
263	20241114	164700	54920820820	9860	9860	9860	9860	0
264	20241114	164600	54920820820	9860	9860	9860	9860	0
265	20241114	164500	54920820820	9860	9860	9860	9860	0
266	20241114	164400	54920820820	9860	9860	9860	9860	0
267	20241114	164300	54920820820	9860	9860	9860	9860	0
268	20241114	164200	54920820820	9860	9860	9860	9860	0
269	20241114	164100	54920820820	9860	9860	9860	9860	0
270	20241114	164000	54920820820	9860	9860	9860	9860	0
271	20241114	163900	54920820820	9860	9860	9860	9860	0
272	20241114	163800	54920820820	9860	9860	9860	9860	56760
273	20241114	163700	54920820820	9860	9860	9860	9860	0
274	20241114	163600	54920820820	9860	9860	9860	9860	0
275	20241114	163500	54920820820	9860	9860	9860	9860	0
276	20241114	163400	54920820820	9860	9860	9860	9860	0
277	20241114	163300	54920820820	9860	9860	9860	9860	0
278	20241114	163200	54920820820	9860	9860	9860	9860	0
279	20241114	163100	54920820820	9860	9860	9860	9860	0
280	20241114	163000	54920820820	9860	9860	9860	9860	56760
281	20241114	162900	54361167220	9930	9930	9930	9930	0
282	20241114	162800	54361167220	9930	9930	9930	9930	0
283	20241114	162700	54361167220	9930	9930	9930	9930	0
284	20241114	162600	54361167220	9930	9930	9930	9930	0
285	20241114	162500	54361167220	9930	9930	9930	9930	0
286	20241114	162400	54361167220	9930	9930	9930	9930	0
287	20241114	162300	54361167220	9930	9930	9930	9930	0
288	20241114	162200	54361167220	9930	9930	9930	9930	0
289	20241114	162100	54361167220	9930	9930	9930	9930	0
290	20241114	162000	54361167220	9930	9930	9930	9930	0
291	20241114	161900	54361167220	9930	9930	9940	9910	21394
292	20241114	161800	54148948410	9930	9900	9930	9880	18398
293	20241114	161700	53966797710	9900	9900	9920	9890	8833
294	20241114	161600	53879359470	9900	9920	9940	9890	9282
295	20241114	161500	53787333880	9920	9890	9930	9880	12869
296	20241114	161400	53659753110	9880	9870	9910	9860	10925
297	20241114	161300	53551761500	9870	9890	9890	9780	43640
298	20241114	161200	53122347820	9880	9900	9900	9870	23681
299	20241114	161100	52888368750	9900	9920	9940	9880	31691
300	20241114	161000	52574384640	9950	9970	9970	9930	20226
301	20241114	160900	52373101650	9960	9980	9980	9940	23143
302	20241114	160800	52142649620	9970	10000	10000	9970	13647
303	20241114	160700	52006401980	9990	10030	10040	9970	27167
304	20241114	160600	51734770120	10030	10060	10070	10020	13304
305	20241114	160500	51601161220	10070	10040	10070	10040	5192
306	20241114	160400	51548955180	10040	10080	10080	10030	13911
307	20241114	160300	51409056900	10080	10070	10100	10070	23374
308	20241114	160200	51173337410	10070	10020	10090	10020	11741
309	20241114	160100	51055237230	10020	10050	10060	10020	17650
310	20241114	160000	50878152970	10050	10070	10070	10050	9793
311	20241114	155900	50779673580	10060	10090	10090	10050	14207
312	20241114	155800	50636596840	10090	10050	10100	10040	38829
313	20241114	155700	50245070930	10040	10050	10100	10040	46455
314	20241114	155600	49776791170	10060	10010	10060	10000	9978
315	20241114	155500	49676742390	10010	10020	10020	10000	16848
316	20241114	155400	49508184780	10010	10030	10040	10000	14242
317	20241114	155300	49365568430	10030	10050	10070	10030	25498
318	20241114	155200	49109221090	10050	10000	10060	9990	22611
319	20241114	155100	48882143040	9990	9970	10000	9970	9085
320	20241114	155000	48791472850	9970	10040	10050	9970	26185
321	20241114	154900	48529184630	10040	10030	10050	10020	16492
322	20241114	154800	48363679870	10030	10050	10060	10020	28462
323	20241114	154700	48077872880	10050	10040	10050	10020	28386
324	20241114	154600	47792996170	10040	10010	10060	10000	65512
325	20241114	154500	47135123980	10010	9930	10010	9930	24030
326	20241114	154400	46895322790	9930	9960	9960	9920	14770
327	20241114	154300	46748564670	9960	9970	9980	9960	10218
328	20241114	154200	46646703010	9970	9940	9970	9930	6125
329	20241114	154100	46585721520	9950	9970	9980	9930	21656
330	20241114	154000	46370082430	9970	9910	9990	9910	29802
331	20241114	153900	46073467570	9910	9920	9920	9880	27051
332	20241114	153800	45805934220	9910	9940	9950	9880	43216
333	20241114	153700	45377708880	9940	9970	9990	9940	25589
334	20241114	153600	45122729380	9960	10010	10030	9940	47966
335	20241114	153500	44643905810	10010	10030	10030	9950	63697
336	20241114	153400	44007762200	10040	10010	10110	10010	51778
337	20241114	153300	43487083770	10020	10080	10110	10010	82571
338	20241114	153200	42655562020	10080	10110	10150	10050	201302
339	20241114	153100	40622243760	10110	9930	10110	9920	201356
340	20241114	153000	38601723100	9930	9910	9970	9910	47824
341	20241114	152900	38125880870	9920	9890	9950	9870	38243
342	20241114	152800	37746746610	9880	9910	9940	9880	46155
343	20241114	152700	37289294480	9910	9860	9920	9860	64772
344	20241114	152600	36647826280	9860	9860	9870	9830	20559
345	20241114	152500	36445308770	9860	9810	9880	9810	42120
346	20241114	152400	36030781010	9810	9820	9820	9800	7174
347	20241114	152300	35960368820	9820	9760	9820	9760	16779
348	20241114	152200	35795871080	9770	9760	9770	9760	1490
349	20241114	152100	35781324540	9760	9770	9770	9750	1209
350	20241114	152000	35769524410	9750	9780	9780	9750	12074
351	20241114	151900	35651695050	9780	9780	9790	9770	5832
352	20241114	151800	35594680000	9780	9790	9790	9760	5236
353	20241114	151700	35543483430	9790	9760	9790	9730	6823
354	20241114	151600	35476844370	9770	9730	9770	9720	8907
355	20241114	151500	35390151870	9730	9760	9760	9730	6709
356	20241114	151400	35324820550	9750	9750	9770	9740	3673
357	20241114	151300	35289010080	9750	9740	9750	9740	1905
358	20241114	151200	35270450950	9750	9750	9760	9740	7555
359	20241114	151100	35196807660	9750	9760	9760	9740	10771
360	20241114	151000	35091815480	9750	9770	9780	9750	3637
361	20241114	150900	35056322340	9760	9790	9800	9760	4968
362	20241114	150800	35007773430	9790	9770	9800	9760	1546
363	20241114	150700	34992668850	9770	9810	9810	9750	7531
364	20241114	150600	34918997490	9820	9800	9820	9790	4200
365	20241114	150500	34877799370	9800	9840	9840	9800	10590
366	20241114	150400	34773858870	9830	9810	9840	9800	16604
367	20241114	150300	34610869190	9810	9780	9810	9750	31996
368	20241114	150200	34297636060	9790	9780	9800	9770	13094
369	20241114	150100	34169550140	9770	9750	9770	9750	7107
370	20241114	150000	34100180790	9750	9750	9760	9740	1868
371	20241114	145900	34081968260	9760	9750	9760	9740	1564
372	20241114	145800	34066720380	9750	9740	9750	9730	2088
373	20241114	145700	34046383980	9740	9720	9740	9720	2767
374	20241114	145600	34019476970	9720	9720	9730	9710	930
375	20241114	145500	34010445790	9720	9700	9720	9700	1875
376	20241114	145400	33992251230	9710	9730	9730	9700	5702
377	20241114	145300	33936878400	9730	9750	9760	9730	800
378	20241114	145200	33929080240	9760	9720	9760	9710	3266
379	20241114	145100	33897274150	9720	9730	9740	9710	2090
380	20241114	145000	33876953060	9720	9730	9740	9720	2625
381	20241114	144900	33851428020	9730	9730	9740	9730	842
382	20241114	144800	33843235350	9740	9730	9750	9730	2650
383	20241114	144700	33817434590	9730	9770	9770	9730	5713
384	20241114	144600	33761754750	9770	9730	9790	9710	6657
385	20241114	144500	33696813450	9720	9660	9730	9650	5604
386	20241114	144400	33642477330	9650	9670	9670	9650	5730
387	20241114	144300	33587131820	9670	9660	9670	9650	3195
388	20241114	144200	33556276280	9660	9660	9670	9660	3336
389	20241114	144100	33524046900	9670	9660	9670	9660	3191
390	20241114	144000	33493212730	9670	9720	9730	9660	22468
391	20241114	143900	33275455540	9720	9710	9720	9700	3439
392	20241114	143800	33242074710	9700	9700	9710	9700	515
393	20241114	143700	33237079170	9700	9720	9720	9690	3599
394	20241114	143600	33202149830	9720	9710	9730	9710	409
395	20241114	143500	33198176400	9710	9720	9720	9710	1216
396	20241114	143400	33186362300	9720	9730	9730	9700	1785
397	20241114	143300	33169044000	9730	9730	9740	9680	1741
398	20241114	143200	33152164430	9730	9700	9730	9670	12873
399	20241114	143100	33027618820	9690	9740	9740	9690	7244
400	20241114	143000	32957344970	9730	9710	9740	9700	3550
401	20241114	142900	32922888300	9710	9730	9730	9700	6744
402	20241114	142800	32857402510	9740	9770	9790	9700	24230
403	20241114	142700	32621706630	9760	9810	9810	9760	13485
404	20241114	142600	32489935930	9790	9820	9820	9790	4826
405	20241114	142500	32442636810	9820	9820	9830	9810	2707
406	20241114	142400	32416068480	9830	9860	9860	9820	5239
407	20241114	142300	32364548740	9860	9830	9870	9820	8242
408	20241114	142200	32283341150	9830	9820	9830	9820	1522
409	20241114	142100	32268383340	9830	9810	9830	9800	2814
410	20241114	142000	32240768040	9810	9800	9810	9800	1263
411	20241114	141900	32228389460	9800	9800	9810	9800	1152
412	20241114	141800	32217099550	9800	9810	9810	9800	8550
413	20241114	141700	32133307360	9810	9840	9840	9810	2039
414	20241114	141600	32113272260	9830	9840	9850	9820	6254
415	20241114	141500	32051764730	9850	9840	9860	9830	9256
416	20241114	141400	31960554480	9840	9820	9840	9810	3361
417	20241114	141300	31927541340	9820	9790	9820	9780	2616
418	20241114	141200	31901917350	9790	9790	9800	9790	2949
419	20241114	141100	31873045140	9800	9820	9830	9790	9082
420	20241114	141000	31783953460	9840	9860	9860	9820	5047
421	20241114	140900	31734321450	9860	9860	9860	9840	14039
422	20241114	140800	31595960790	9860	9840	9860	9800	10366
423	20241114	140700	31494026950	9840	9760	9870	9750	24066
424	20241114	140600	31257605250	9760	9780	9790	9760	3785
425	20241114	140500	31220633050	9780	9760	9790	9750	4210
426	20241114	140400	31179516350	9770	9770	9770	9740	1080
427	20241114	140300	31168979970	9760	9750	9780	9740	1286
428	20241114	140200	31156432390	9780	9740	9780	9720	3503
429	20241114	140100	31122299580	9730	9750	9760	9720	8252
430	20241114	140000	31041992230	9760	9770	9770	9750	1760
431	20241114	135900	31024817980	9780	9780	9790	9750	1883
432	20241114	135800	31006411570	9780	9780	9780	9770	887
433	20241114	135700	30997736800	9770	9760	9780	9750	3665
434	20241114	135600	30961945050	9760	9750	9760	9730	3795
435	20241114	135500	30924937710	9750	9690	9760	9690	6510
436	20241114	135400	30861697210	9700	9710	9730	9690	11777
437	20241114	135300	30747394590	9710	9750	9750	9710	7558
438	20241114	135200	30673842400	9750	9770	9780	9750	4156
439	20241114	135100	30633286320	9780	9780	9780	9760	1522
440	20241114	135000	30618409290	9770	9760	9780	9750	2492
441	20241114	134900	30594083080	9760	9810	9810	9760	2743
442	20241114	134800	30567236560	9810	9800	9830	9800	2700
443	20241114	134700	30540732870	9800	9770	9800	9760	2877
444	20241114	134600	30512617900	9770	9800	9810	9770	6301
445	20241114	134500	30450940580	9780	9820	9820	9780	8417
446	20241114	134400	30368434640	9820	9830	9830	9810	1914
447	20241114	134300	30349649120	9830	9820	9830	9810	3998
448	20241114	134200	30310383150	9830	9820	9830	9810	2153
449	20241114	134100	30289223170	9820	9820	9830	9800	8698
450	20241114	134000	30203810150	9820	9830	9830	9800	4593
451	20241114	133900	30158717420	9830	9790	9830	9780	8937
452	20241114	133800	30071033740	9780	9780	9790	9770	3305
453	20241114	133700	30038697180	9780	9790	9790	9770	2094
454	20241114	133600	30018218920	9790	9780	9790	9770	1647
455	20241114	133500	30002109090	9770	9790	9790	9760	4850
456	20241114	133400	29954706220	9790	9790	9790	9780	3629
457	20241114	133300	29919187950	9790	9790	9790	9770	5254
458	20241114	133200	29867786560	9770	9730	9790	9720	7335
459	20241114	133100	29796274450	9720	9700	9730	9700	1922
460	20241114	133000	29777604380	9700	9700	9710	9670	1988
461	20241114	132900	29758347330	9700	9680	9720	9670	2174
462	20241114	132800	29737293400	9680	9730	9730	9680	3618
463	20241114	132700	29702223820	9700	9730	9730	9700	2713
464	20241114	132600	29675882750	9710	9720	9730	9700	6445
465	20241114	132500	29613321650	9720	9740	9740	9710	5073
466	20241114	132400	29564002250	9730	9770	9770	9730	7626
467	20241114	132300	29489645100	9770	9730	9770	9730	5385
468	20241114	132200	29437134650	9730	9760	9780	9720	17083
469	20241114	132100	29270475540	9760	9670	9780	9670	27132
470	20241114	132000	29006104730	9670	9650	9670	9640	2907
471	20241114	131900	28978051730	9650	9630	9650	9620	2702
472	20241114	131800	28951995890	9630	9590	9650	9580	2725
473	20241114	131700	28925752050	9580	9580	9620	9580	3613
474	20241114	131600	28891099120	9580	9600	9600	9580	5562
475	20241114	131500	28837795120	9610	9620	9630	9600	3381
476	20241114	131400	28805275590	9630	9620	9630	9610	2051
477	20241114	131300	28785543440	9620	9600	9620	9580	6531
478	20241114	131200	28722889900	9620	9610	9620	9590	2398
479	20241114	131100	28699865690	9600	9620	9630	9600	1712
480	20241114	131000	28683415880	9590	9600	9620	9580	1732
481	20241114	130900	28666788000	9610	9590	9610	9580	5122
482	20241114	130800	28617597800	9590	9570	9600	9570	2743
483	20241114	130700	28591292790	9580	9580	9610	9560	8592
484	20241114	130600	28508990740	9580	9590	9590	9580	1375
485	20241114	130500	28495816200	9590	9580	9610	9580	4083
486	20241114	130400	28456677710	9580	9580	9610	9570	2357
487	20241114	130300	28434087350	9570	9580	9590	9570	2838
488	20241114	130200	28406907950	9580	9580	9580	9570	2254
489	20241114	130100	28385326930	9570	9590	9590	9570	974
490	20241114	130000	28375998920	9580	9580	9600	9570	4170
491	20241114	125900	28336022950	9580	9600	9600	9570	6010
492	20241114	125800	28278416880	9600	9580	9610	9570	3472
493	20241114	125700	28245153290	9580	9600	9620	9580	11859
494	20241114	125600	28131348890	9600	9630	9630	9600	2252
495	20241114	125500	28109694290	9630	9600	9630	9590	2784
496	20241114	125400	28082952250	9610	9630	9630	9590	7359
497	20241114	125300	28012242830	9630	9630	9640	9620	3141
498	20241114	125200	27981999040	9640	9630	9640	9630	1835
499	20241114	125100	27964316240	9630	9640	9640	9630	1251
500	20241114	125000	27952266770	9630	9620	9640	9620	2342
501	20241114	124900	27929717720	9620	9620	9630	9620	630
502	20241114	124800	27923652550	9620	9640	9640	9620	797
503	20241114	124700	27915975400	9640	9630	9650	9610	7739
504	20241114	124600	27841577360	9620	9620	9640	9610	2591
505	20241114	124500	27816643100	9630	9640	9640	9620	3169
506	20241114	124400	27786132100	9640	9630	9650	9630	2686
507	20241114	124300	27760238840	9630	9630	9640	9630	1616
508	20241114	124200	27744663280	9630	9630	9650	9620	1851
509	20241114	124100	27726828820	9610	9600	9630	9600	4497
510	20241114	124000	27683591980	9600	9600	9610	9550	10869
511	20241114	123900	27579513200	9600	9640	9640	9600	3404
512	20241114	123800	27546760870	9640	9590	9640	9560	3197
513	20241114	123700	27516008680	9600	9620	9640	9560	33392
514	20241114	123600	27195733480	9620	9630	9640	9610	1844
515	20241114	123500	27177993010	9610	9630	9640	9610	20491
516	20241114	123400	26980959870	9640	9650	9660	9640	6499
517	20241114	123300	26918285570	9650	9670	9690	9650	4761
518	20241114	123200	26872294360	9670	9660	9690	9660	828
519	20241114	123100	26864286230	9680	9680	9700	9650	5788
520	20241114	123000	26808310110	9660	9680	9700	9650	4482
521	20241114	122900	26764996210	9680	9690	9700	9670	2725
522	20241114	122800	26738630210	9690	9710	9710	9680	1191
523	20241114	122700	26727078970	9710	9690	9720	9680	3813
524	20241114	122600	26690115340	9680	9680	9690	9670	1536
525	20241114	122500	26675241940	9680	9710	9720	9680	2670
526	20241114	122400	26649380820	9710	9680	9710	9670	4930
527	20241114	122300	26601574330	9690	9700	9700	9670	5592
528	20241114	122200	26547431350	9700	9710	9720	9700	7723
529	20241114	122100	26472468770	9720	9730	9740	9710	1890
530	20241114	122000	26454094150	9730	9740	9750	9720	2092
531	20241114	121900	26433731070	9740	9740	9750	9730	2041
532	20241114	121800	26413858960	9750	9750	9770	9730	4315
533	20241114	121700	26371757240	9750	9720	9750	9710	1300
534	20241114	121600	26359113910	9710	9700	9720	9700	2364
535	20241114	121500	26336159340	9720	9690	9720	9690	1719
536	20241114	121400	26319498850	9690	9700	9720	9690	2671
537	20241114	121300	26293595560	9670	9690	9710	9670	3128
538	20241114	121200	26263292800	9670	9710	9720	9670	7063
539	20241114	121100	26194799820	9710	9720	9740	9710	5076
540	20241114	121000	26145483160	9710	9710	9720	9710	3616
541	20241114	120900	26110352460	9770	9790	9790	9710	8041
542	20241114	120800	26032051470	9790	9760	9790	9750	5007
543	20241114	120700	25983099990	9760	9760	9770	9750	2449
544	20241114	120600	25959196430	9760	9780	9780	9760	896
545	20241114	120500	25950442880	9790	9790	9800	9750	1841
546	20241114	120400	25932429490	9790	9790	9800	9770	4707
547	20241114	120300	25886317580	9770	9780	9790	9760	2628
548	20241114	120200	25860639310	9780	9770	9780	9740	6008
549	20241114	120100	25802037550	9770	9780	9780	9760	2476
550	20241114	120000	25777857490	9780	9800	9800	9780	4762
551	20241114	115900	25731224070	9800	9790	9810	9790	5145
552	20241114	115800	25680807220	9790	9790	9800	9780	6751
553	20241114	115700	25614711010	9790	9780	9800	9770	2507
554	20241114	115600	25590182060	9750	9750	9780	9720	5566
555	20241114	115500	25535913890	9740	9730	9750	9700	3200
556	20241114	115400	25504796400	9740	9740	9740	9730	1905
557	20241114	115300	25486248200	9740	9710	9770	9710	7066
558	20241114	115200	25417394070	9710	9670	9710	9670	6142
559	20241114	115100	25357954200	9670	9660	9670	9620	8800
560	20241114	115000	25273058560	9620	9660	9670	9610	26034
561	20241114	114900	25022137790	9660	9680	9690	9660	6043
562	20241114	114800	24963664790	9680	9650	9690	9630	23034
563	20241114	114700	24741518990	9640	9700	9700	9640	27256
564	20241114	114600	24478045600	9700	9760	9760	9690	35307
565	20241114	114500	24135138080	9750	9780	9800	9750	8913
566	20241114	114400	24048099360	9780	9810	9810	9780	6081
567	20241114	114300	23988560510	9820	9800	9820	9800	2555
568	20241114	114200	23963513310	9800	9810	9810	9800	2534
569	20241114	114100	23938677490	9800	9770	9800	9760	8533
570	20241114	114000	23855264030	9770	9800	9820	9770	12812
571	20241114	113900	23729863850	9800	9780	9800	9780	3705
572	20241114	113800	23693604660	9790	9820	9820	9780	10793
573	20241114	113700	23587859970	9810	9820	9830	9810	3909
574	20241114	113600	23549471240	9820	9830	9840	9800	5234
575	20241114	113500	23498076290	9810	9820	9840	9800	8146
576	20241114	113400	23418129340	9840	9830	9840	9820	2076
577	20241114	113300	23397727850	9830	9870	9890	9820	5059
578	20241114	113200	23347921130	9870	9810	9870	9810	6005
579	20241114	113100	23288799680	9830	9830	9830	9810	10407
580	20241114	113000	23186645500	9830	9840	9860	9830	1746
581	20241114	112900	23169455950	9850	9830	9860	9810	4292
582	20241114	112800	23127261240	9860	9810	9860	9810	5657
583	20241114	112700	23071639990	9810	9810	9820	9800	5140
584	20241114	112600	23021218520	9820	9820	9830	9800	17009
585	20241114	112500	22854446040	9820	9830	9840	9810	5455
586	20241114	112400	22800872260	9830	9840	9840	9830	2815
587	20241114	112300	22773198010	9840	9830	9850	9820	3729
588	20241114	112200	22736536970	9830	9860	9860	9830	2551
589	20241114	112100	22711422130	9860	9850	9880	9840	3696
590	20241114	112000	22675030640	9840	9840	9850	9830	5636
591	20241114	111900	22619586090	9840	9870	9870	9820	8850
592	20241114	111800	22532610930	9840	9900	9900	9840	10262
593	20241114	111700	22431357550	9900	9890	9900	9880	3129
594	20241114	111600	22400425290	9890	9910	9920	9880	12282
595	20241114	111500	22278803350	9910	9960	9970	9900	8433
596	20241114	111400	22195027350	9950	9920	9960	9920	3107
597	20241114	111300	22164143450	9920	9920	9930	9900	6027
598	20241114	111200	22104412520	9920	9910	9920	9900	7633
599	20241114	111100	22028801350	9910	9930	9940	9910	5073
600	20241114	111000	21978466400	9920	9940	9970	9910	10574
601	20241114	110900	21873452090	9940	9990	10000	9940	12952
602	20241114	110800	21744241620	10000	9970	10000	9960	11913
603	20241114	110700	21625312040	9980	9970	9990	9960	8836
604	20241114	110600	21537158320	9970	9950	9980	9940	6473
605	20241114	110500	21472678200	9950	9920	9950	9880	12324
606	20241114	110400	21350614300	9920	9990	9990	9910	8646
607	20241114	110300	21264769830	9980	9960	10010	9950	11194
608	20241114	110200	21152983840	9970	9960	9970	9950	6384
609	20241114	110100	21089411640	9960	9970	9970	9940	6757
610	20241114	110000	21022143460	9960	9970	10010	9960	17313
611	20241114	105900	20849365660	9980	9960	9980	9930	8015
612	20241114	105800	20769532190	9950	9970	9970	9880	14172
613	20241114	105700	20629011420	9980	9850	10050	9850	44703
614	20241114	105600	20182860320	9850	9830	9860	9830	3971
615	20241114	105500	20143768460	9840	9850	9850	9830	4595
616	20241114	105400	20098583510	9840	9890	9900	9840	7654
617	20241114	105300	20023061240	9900	9870	9910	9870	10092
618	20241114	105200	19923237520	9870	9810	9870	9760	11394
619	20241114	105100	19811300020	9760	9780	9810	9730	41219
620	20241114	105000	19408897820	9800	9800	9810	9780	6660
621	20241114	104900	19343712460	9800	9790	9800	9780	5075
622	20241114	104800	19294015000	9780	9810	9810	9770	21292
623	20241114	104700	19085821580	9810	9790	9810	9780	11783
624	20241114	104600	18970498070	9790	9860	9860	9780	25946
625	20241114	104500	18715987660	9860	9880	9890	9850	6708
626	20241114	104400	18649810570	9880	9830	9890	9830	8821
627	20241114	104300	18562876460	9840	9840	9850	9820	8995
628	20241114	104200	18474392140	9840	9780	9860	9780	11210
629	20241114	104100	18364434800	9780	9790	9810	9770	19931
630	20241114	104000	18169338630	9790	9780	9820	9770	22044
631	20241114	103900	17953494710	9790	9830	9830	9760	45837
632	20241114	103800	17505046980	9820	9890	9890	9820	49880
633	20241114	103700	17013483430	9880	9910	9920	9870	26063
634	20241114	103600	16755709730	9910	9950	9950	9900	26564
635	20241114	103500	16492252440	9950	9970	9980	9940	13938
636	20241114	103400	16353614260	9960	10000	10010	9960	18637
637	20241114	103300	16167554620	9990	10040	10050	9990	21916
638	20241114	103200	15948113780	10050	10090	10090	10040	15845
639	20241114	103100	15788690500	10090	10130	10160	10080	44994
640	20241114	103000	15333130170	10130	10030	10130	10020	55090
641	20241114	102900	14777051510	10010	10070	10080	10010	14050
642	20241114	102800	14636055890	10080	10020	10100	10010	24264
643	20241114	102700	14391656650	10030	9870	10040	9860	18134
644	20241114	102600	14210634690	9860	9910	9930	9860	40379
645	20241114	102500	13810985110	9910	9940	9950	9910	28628
646	20241114	102400	13526963360	9950	9970	9990	9910	39099
647	20241114	102300	13138163690	9970	10010	10020	9960	33287
648	20241114	102200	12805525330	10010	9990	10020	9990	5339
649	20241114	102100	12752103760	9990	10010	10060	9990	8424
650	20241114	102000	12667762780	10000	10010	10020	9970	13837
651	20241114	101900	12529535630	10010	9970	10020	9960	19606
652	20241114	101800	12333864270	9970	10070	10070	9960	44858
653	20241114	101700	11885398710	10050	10070	10090	10050	10847
654	20241114	101600	11776111400	10080	10080	10130	10030	13173
655	20241114	101500	11643229030	10080	10030	10090	9990	34536
656	20241114	101400	11297383490	10030	10080	10080	10000	25820
657	20241114	101300	11038430850	10070	10080	10090	10040	17212
658	20241114	101200	10865347120	10090	10070	10100	10010	22967
659	20241114	101100	10634701430	10060	10130	10140	10050	33063
660	20241114	101000	10300558650	10130	10110	10140	10100	22778
661	20241114	100900	10069970380	10110	10110	10200	10080	67452
662	20241114	100800	9385827480	10110	10030	10130	10000	29727
663	20241114	100700	9086581950	10030	10080	10090	10030	34825
664	20241114	100600	8736279420	10080	10180	10210	10060	139090
665	20241114	100500	7324655680	10180	10020	10200	9980	158981
666	20241114	100400	5713496450	10020	9880	10030	9840	75347
667	20241114	100300	4967267930	9880	9940	9960	9880	64279
668	20241114	100200	4329827200	9920	9980	9980	9920	50500
669	20241114	100100	3827734290	9980	10040	10050	9930	93460
670	20241114	100000	2894643170	10050	10110	10120	10030	245329