KissMeData/009830/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185300	25013511760	17730	17730	17730	17730	66643
3	20241112	185200	25013511760	17730	17730	17730	17730	0
4	20241112	185100	25013511760	17730	17730	17730	17730	0
5	20241112	185000	25013511760	17730	17730	17730	17730	0
6	20241112	184900	25013511760	17730	17730	17730	17730	0
7	20241112	184800	25013511760	17730	17730	17730	17730	0
8	20241112	184700	25013511760	17730	17730	17730	17730	0
9	20241112	184600	25013511760	17730	17730	17730	17730	0
10	20241112	184500	25013511760	17730	17730	17730	17730	0
11	20241112	184400	25013511760	17730	17730	17730	17730	0
12	20241112	184300	25013511760	17730	17730	17730	17730	0
13	20241112	184200	25013511760	17730	17730	17730	17730	0
14	20241112	184100	25013511760	17730	17730	17730	17730	0
15	20241112	184000	25013511760	17730	17730	17730	17730	0
16	20241112	183900	25013511760	17730	17730	17730	17730	0
17	20241112	183800	25013511760	17730	17730	17730	17730	0
18	20241112	183700	25013511760	17730	17730	17730	17730	0
19	20241112	183600	25013511760	17730	17730	17730	17730	0
20	20241112	183500	25013511760	17730	17730	17730	17730	0
21	20241112	183400	25013511760	17730	17730	17730	17730	0
22	20241112	183300	25013511760	17730	17730	17730	17730	0
23	20241112	183200	25013511760	17730	17730	17730	17730	0
24	20241112	183100	25013511760	17730	17730	17730	17730	0
25	20241112	183000	25013511760	17730	17730	17730	17730	0
26	20241112	182900	25013511760	17730	17730	17730	17730	0
27	20241112	182800	25013511760	17730	17730	17730	17730	0
28	20241112	182700	25013511760	17730	17730	17730	17730	0
29	20241112	182600	25013511760	17730	17730	17730	17730	0
30	20241112	182500	25013511760	17730	17730	17730	17730	0
31	20241112	182400	25013511760	17730	17730	17730	17730	0
32	20241112	182300	25013511760	17730	17730	17730	17730	66643
33	20241112	182200	25013511760	17730	17730	17730	17730	0
34	20241112	182100	25013511760	17730	17730	17730	17730	0
35	20241112	182000	25013511760	17730	17730	17730	17730	0
36	20241112	181900	25013511760	17730	17730	17730	17730	0
37	20241112	181800	25013511760	17730	17730	17730	17730	0
38	20241112	181700	25013511760	17730	17730	17730	17730	0
39	20241112	181600	25013511760	17730	17730	17730	17730	0
40	20241112	181500	25013511760	17730	17730	17730	17730	0
41	20241112	181400	25013511760	17730	17730	17730	17730	0
42	20241112	181300	25013511760	17730	17730	17730	17730	0
43	20241112	181200	25013511760	17730	17730	17730	17730	0
44	20241112	181100	25013511760	17730	17730	17730	17730	0
45	20241112	181000	25013511760	17730	17730	17730	17730	0
46	20241112	180900	25013511760	17730	17730	17730	17730	0
47	20241112	180800	25013511760	17730	17730	17730	17730	0
48	20241112	180700	25013511760	17730	17730	17730	17730	0
49	20241112	180600	25013511760	17730	17730	17730	17730	0
50	20241112	180500	25013511760	17730	17730	17730	17730	0
51	20241112	180400	25013511760	17730	17730	17730	17730	0
52	20241112	180300	25013511760	17730	17730	17730	17730	0
53	20241112	180200	25013511760	17730	17730	17730	17730	0
54	20241112	180100	25013511760	17730	17730	17730	17730	0
55	20241112	180000	25013511760	17730	17730	17730	17730	0
56	20241112	175900	25013511760	17730	17730	17730	17730	0
57	20241112	175800	25013511760	17730	17730	17730	17730	0
58	20241112	175700	25013511760	17730	17730	17730	17730	0
59	20241112	175600	25013511760	17730	17730	17730	17730	0
60	20241112	175500	25013511760	17730	17730	17730	17730	0
61	20241112	175400	25013511760	17730	17730	17730	17730	0
62	20241112	175300	25013511760	17730	17730	17730	17730	66643
63	20241112	175200	25013511760	17730	17730	17730	17730	0
64	20241112	175100	25013511760	17730	17730	17730	17730	0
65	20241112	175000	25013511760	17730	17730	17730	17730	0
66	20241112	174900	25013511760	17730	17730	17730	17730	0
67	20241112	174800	25013511760	17730	17730	17730	17730	0
68	20241112	174700	25013511760	17730	17730	17730	17730	0
69	20241112	174600	25013511760	17730	17730	17730	17730	0
70	20241112	174500	25013511760	17730	17730	17730	17730	0
71	20241112	174400	25013511760	17730	17730	17730	17730	0
72	20241112	174300	25013511760	17730	17730	17730	17730	0
73	20241112	174200	25013511760	17730	17730	17730	17730	0
74	20241112	174100	25013511760	17730	17730	17730	17730	0
75	20241112	174000	25013511760	17730	17730	17730	17730	0
76	20241112	173900	25013511760	17730	17730	17730	17730	0
77	20241112	173800	25013511760	17730	17730	17730	17730	0
78	20241112	173700	25013511760	17730	17730	17730	17730	0
79	20241112	173600	25013511760	17730	17730	17730	17730	0
80	20241112	173500	25013511760	17730	17730	17730	17730	0
81	20241112	173400	25013511760	17730	17730	17730	17730	0
82	20241112	173300	25013511760	17730	17730	17730	17730	0
83	20241112	173200	25013511760	17730	17730	17730	17730	0
84	20241112	173100	25013511760	17730	17730	17730	17730	0
85	20241112	173000	25013511760	17730	17730	17730	17730	0
86	20241112	172900	25013511760	17730	17730	17730	17730	0
87	20241112	172800	25013511760	17730	17730	17730	17730	0
88	20241112	172700	25013511760	17730	17730	17730	17730	0
89	20241112	172600	25013511760	17730	17730	17730	17730	0
90	20241112	172500	25013511760	17730	17730	17730	17730	0
91	20241112	172400	25013511760	17730	17730	17730	17730	0
92	20241112	172300	25013511760	17730	17730	17730	17730	66643
93	20241112	172200	25013511760	17730	17730	17730	17730	0
94	20241112	172100	25013511760	17730	17730	17730	17730	0
95	20241112	172000	25013511760	17730	17730	17730	17730	0
96	20241112	171900	25013511760	17730	17730	17730	17730	0
97	20241112	171800	25013511760	17730	17730	17730	17730	0
98	20241112	171700	25013511760	17730	17730	17730	17730	0
99	20241112	171600	25013511760	17730	17730	17730	17730	0
100	20241112	171500	25013511760	17730	17730	17730	17730	0
101	20241112	171400	25013511760	17730	17730	17730	17730	0
102	20241112	171300	25013511760	17730	17730	17730	17730	0
103	20241112	171200	25013511760	17730	17730	17730	17730	0
104	20241112	171100	25013511760	17730	17730	17730	17730	0
105	20241112	171000	25013511760	17730	17730	17730	17730	0
106	20241112	170900	25013511760	17730	17730	17730	17730	0
107	20241112	170800	25013511760	17730	17730	17730	17730	0
108	20241112	170700	25013511760	17730	17730	17730	17730	0
109	20241112	170600	25013511760	17730	17730	17730	17730	0
110	20241112	170500	25013511760	17730	17730	17730	17730	0
111	20241112	170400	25013511760	17730	17730	17730	17730	0
112	20241112	170300	25013511760	17730	17730	17730	17730	0
113	20241112	170200	25013511760	17730	17730	17730	17730	0
114	20241112	170100	25013511760	17730	17730	17730	17730	0
115	20241112	170000	25013511760	17730	17730	17730	17730	0
116	20241112	165900	25013511760	17730	17730	17730	17730	0
117	20241112	165800	25013511760	17730	17730	17730	17730	0
118	20241112	165700	25013511760	17730	17730	17730	17730	0
119	20241112	165600	25013511760	17730	17730	17730	17730	0
120	20241112	165500	25013511760	17730	17730	17730	17730	0
121	20241112	165400	25013511760	17730	17730	17730	17730	0
122	20241112	165300	25013511760	17730	17730	17730	17730	66643
123	20241112	165200	25013511760	17730	17730	17730	17730	0
124	20241112	165100	25013511760	17730	17730	17730	17730	0
125	20241112	165000	25013511760	17730	17730	17730	17730	0
126	20241112	164900	25013511760	17730	17730	17730	17730	0
127	20241112	164800	25013511760	17730	17730	17730	17730	0
128	20241112	164700	25013511760	17730	17730	17730	17730	0
129	20241112	164600	25013511760	17730	17730	17730	17730	0
130	20241112	164500	25013511760	17730	17730	17730	17730	0
131	20241112	164400	25013511760	17730	17730	17730	17730	0
132	20241112	164300	25013511760	17730	17730	17730	17730	0
133	20241112	164200	25013511760	17730	17730	17730	17730	0
134	20241112	164100	25013511760	17730	17730	17730	17730	0
135	20241112	164000	25013511760	17730	17730	17730	17730	0
136	20241112	163900	25013511760	17730	17730	17730	17730	0
137	20241112	163800	25013511760	17730	17730	17730	17730	0
138	20241112	163700	25013511760	17730	17730	17730	17730	0
139	20241112	163600	25013511760	17730	17730	17730	17730	0
140	20241112	163500	25013511760	17730	17730	17730	17730	0
141	20241112	163400	25013511760	17730	17730	17730	17730	0
142	20241112	163300	25013511760	17730	17730	17730	17730	0
143	20241112	163200	25013511760	17730	17730	17730	17730	0
144	20241112	163100	25013511760	17730	17730	17730	17730	0
145	20241112	163000	25013511760	17730	17730	17730	17730	0
146	20241112	162900	25013511760	17730	17730	17730	17730	0
147	20241112	162800	25013511760	17730	17730	17730	17730	0
148	20241112	162700	25013511760	17730	17730	17730	17730	0
149	20241112	162600	25013511760	17730	17730	17730	17730	0
150	20241112	162500	25013511760	17730	17730	17730	17730	0
151	20241112	162400	25013511760	17730	17730	17730	17730	0
152	20241112	162300	25013511760	17730	17730	17730	17730	66643
153	20241112	162200	25013511760	17730	17730	17730	17730	0
154	20241112	162100	25013511760	17730	17730	17730	17730	0
155	20241112	162000	25013511760	17730	17730	17730	17730	0
156	20241112	161900	25013511760	17730	17730	17730	17730	0
157	20241112	161800	25013511760	17730	17730	17730	17730	0
158	20241112	161700	25013511760	17730	17730	17730	17730	0
159	20241112	161600	25013511760	17730	17730	17730	17730	0
160	20241112	161500	25013511760	17730	17730	17730	17730	0
161	20241112	161400	25013511760	17730	17730	17730	17730	0
162	20241112	161300	25013511760	17730	17730	17730	17730	0
163	20241112	161200	25013511760	17730	17730	17730	17730	0
164	20241112	161100	25013511760	17730	17730	17730	17730	0
165	20241112	161000	25013511760	17730	17730	17730	17730	0
166	20241112	160900	25013511760	17730	17730	17730	17730	0
167	20241112	160800	25013511760	17730	17730	17730	17730	0
168	20241112	160700	25013511760	17730	17730	17730	17730	0
169	20241112	160600	25013511760	17730	17730	17730	17730	0
170	20241112	160500	25013511760	17730	17730	17730	17730	0
171	20241112	160400	25013511760	17730	17730	17730	17730	0
172	20241112	160300	25013511760	17730	17730	17730	17730	0
173	20241112	160200	25013511760	17730	17730	17730	17730	0
174	20241112	160100	25013511760	17730	17730	17730	17730	0
175	20241112	160000	25013511760	17730	17730	17730	17730	0
176	20241112	155900	25013511760	17730	17730	17730	17730	0
177	20241112	155800	25013511760	17730	17730	17730	17730	0
178	20241112	155700	25013511760	17730	17730	17730	17730	0
179	20241112	155600	25013511760	17730	17730	17730	17730	0
180	20241112	155500	25013511760	17730	17730	17730	17730	0
181	20241112	155400	25013511760	17730	17730	17730	17730	0
182	20241112	155300	25013511760	17730	17730	17730	17730	66643
183	20241112	155200	25013511760	17730	17730	17730	17730	0
184	20241112	155100	25013511760	17730	17730	17730	17730	0
185	20241112	155000	25013511760	17730	17730	17730	17730	0
186	20241112	154900	25013511760	17730	17730	17730	17730	0
187	20241112	154800	25013511760	17730	17730	17730	17730	0
188	20241112	154700	25013511760	17730	17730	17730	17730	0
189	20241112	154600	25013511760	17730	17730	17730	17730	0
190	20241112	154500	25013511760	17730	17730	17730	17730	0
191	20241112	154400	25013511760	17730	17730	17730	17730	0
192	20241112	154300	25013511760	17730	17730	17730	17730	0
193	20241112	154200	25013511760	17730	17730	17730	17730	0
194	20241112	154100	25013511760	17730	17730	17730	17730	0
195	20241112	154000	25013511760	17730	17730	17730	17730	0
196	20241112	153900	25013511760	17730	17730	17730	17730	0
197	20241112	153800	25013511760	17730	17730	17730	17730	0
198	20241112	153700	25013511760	17730	17730	17730	17730	0
199	20241112	153600	25013511760	17730	17730	17730	17730	0
200	20241112	153500	25013511760	17730	17730	17730	17730	0
201	20241112	153400	25013511760	17730	17730	17730	17730	0
202	20241112	153300	25013511760	17730	17730	17730	17730	0
203	20241112	153200	25013511760	17730	17730	17730	17730	0
204	20241112	153100	25013511760	17730	17730	17730	17730	0
205	20241112	153000	25013511760	17730	17730	17730	17730	66643
206	20241112	152900	23831931370	17770	17770	17770	17770	0
207	20241112	152800	23831931370	17770	17770	17770	17770	0
208	20241112	152700	23831931370	17770	17770	17770	17770	0
209	20241112	152600	23831931370	17770	17770	17770	17770	0
210	20241112	152500	23831931370	17770	17770	17770	17770	0
211	20241112	152400	23831931370	17770	17770	17770	17770	0
212	20241112	152300	23831931370	17770	17770	17770	17770	0
213	20241112	152200	23831931370	17770	17770	17770	17770	0
214	20241112	152100	23831931370	17770	17770	17770	17770	0
215	20241112	152000	23831931370	17770	17770	17770	17770	0
216	20241112	151900	23831931370	17770	17750	17770	17740	3780
217	20241112	151800	23764831750	17760	17760	17760	17740	1391
218	20241112	151700	23740142030	17760	17760	17770	17740	4729
219	20241112	151600	23656186320	17760	17770	17800	17760	7320
220	20241112	151500	23526083450	17770	17770	17780	17760	1662
221	20241112	151400	23496556080	17770	17760	17780	17740	3184
222	20241112	151300	23440023840	17740	17780	17780	17740	2948
223	20241112	151200	23387672960	17770	17770	17780	17760	4770
224	20241112	151100	23302905010	17770	17770	17780	17760	3120
225	20241112	151000	23247475650	17760	17760	17770	17760	834
226	20241112	150900	23232662120	17760	17760	17770	17750	3166
227	20241112	150800	23176442700	17770	17780	17780	17760	2227
228	20241112	150700	23136872280	17770	17800	17800	17770	3673
229	20241112	150600	23071568280	17790	17790	17800	17780	2604
230	20241112	150500	23025250350	17800	17800	17800	17790	2318
231	20241112	150400	22984009090	17790	17760	17800	17760	3855
232	20241112	150300	22915411380	17760	17820	17820	17750	6221
233	20241112	150200	22804886580	17820	17790	17820	17770	4243
234	20241112	150100	22729395930	17790	17780	17790	17780	895
235	20241112	150000	22713475350	17790	17780	17800	17770	1182
236	20241112	145900	22692454160	17760	17770	17800	17750	1722
237	20241112	145800	22661855020	17770	17720	17770	17700	6691
238	20241112	145700	22543246830	17730	17730	17750	17700	15621
239	20241112	145600	22266333370	17730	17740	17740	17730	2390
240	20241112	145500	22223954420	17740	17770	17790	17740	8688
241	20241112	145400	22069607890	17780	17780	17780	17770	1895
242	20241112	145300	22035924480	17770	17790	17800	17770	2087
243	20241112	145200	21998806500	17790	17800	17800	17790	1567
244	20241112	145100	21970926750	17800	17790	17810	17790	948
245	20241112	145000	21954056820	17790	17800	17810	17780	1711
246	20241112	144900	21923605530	17800	17790	17810	17780	2330
247	20241112	144800	21882140280	17790	17770	17790	17760	5563
248	20241112	144700	21783207200	17770	17770	17770	17760	951
249	20241112	144600	21766310060	17760	17780	17780	17750	4815
250	20241112	144500	21680808580	17780	17780	17780	17760	3480
251	20241112	144400	21618951740	17780	17780	17790	17780	1341
252	20241112	144300	21595108320	17780	17780	17800	17770	2165
253	20241112	144200	21556621920	17780	17790	17800	17770	2884
254	20241112	144100	21505354460	17780	17780	17780	17770	2517
255	20241112	144000	21460610140	17770	17790	17800	17770	960
256	20241112	143900	21443536740	17790	17790	17800	17780	855
257	20241112	143800	21428328780	17780	17810	17810	17780	4102
258	20241112	143700	21355317230	17810	17810	17810	17800	816
259	20241112	143600	21340787550	17810	17810	17820	17800	2713
260	20241112	143500	21292470840	17810	17830	17830	17810	1495
261	20241112	143400	21265833470	17820	17820	17820	17810	2460
262	20241112	143300	21222000580	17820	17810	17840	17810	3275
263	20241112	143200	21163635150	17810	17810	17830	17810	1832
264	20241112	143100	21130996860	17810	17820	17820	17810	1963
265	20241112	143000	21096028370	17810	17820	17830	17810	328
266	20241112	142900	21090183270	17820	17810	17830	17800	5895
267	20241112	142800	20985179080	17810	17820	17820	17810	533
268	20241112	142700	20975686070	17810	17820	17820	17800	2038
269	20241112	142600	20939389260	17820	17820	17830	17810	1523
270	20241112	142500	20912253980	17820	17820	17830	17820	836
271	20241112	142400	20897355510	17810	17830	17840	17810	1508
272	20241112	142300	20870475720	17830	17820	17830	17810	1562
273	20241112	142200	20842642270	17820	17820	17830	17810	1349
274	20241112	142100	20818606030	17830	17810	17830	17810	3357
275	20241112	142000	20758785050	17820	17820	17820	17810	941
276	20241112	141900	20742025190	17820	17810	17830	17810	900
277	20241112	141800	20725993420	17810	17820	17830	17800	3290
278	20241112	141700	20667366510	17820	17820	17840	17800	4279
279	20241112	141600	20591101060	17800	17810	17830	17800	990
280	20241112	141500	20573469090	17820	17810	17820	17810	328
281	20241112	141400	20567627010	17810	17810	17830	17780	1633
282	20241112	141300	20538546200	17800	17810	17810	17780	610
283	20241112	141200	20527691990	17810	17810	17810	17800	487
284	20241112	141100	20519022480	17830	17800	17830	17790	1713
285	20241112	141000	20488522190	17810	17820	17820	17780	4507
286	20241112	140900	20408320630	17820	17780	17820	17770	4914
287	20241112	140800	20320861500	17780	17750	17780	17750	1283
288	20241112	140700	20298059530	17750	17760	17760	17740	3500
289	20241112	140600	20235933080	17760	17760	17760	17750	1106
290	20241112	140500	20216300300	17760	17770	17790	17750	1363
291	20241112	140400	20192069700	17760	17780	17780	17750	893
292	20241112	140300	20176207960	17750	17760	17790	17750	4185
293	20241112	140200	20101871140	17760	17760	17770	17760	1161
294	20241112	140100	20081250330	17760	17750	17770	17740	2610
295	20241112	140000	20034907500	17740	17760	17760	17740	2766
296	20241112	135900	19985813760	17760	17750	17770	17750	2272
297	20241112	135800	19945471160	17760	17750	17760	17740	1104
298	20241112	135700	19925884120	17750	17760	17760	17750	1349
299	20241112	135600	19901937200	17770	17760	17780	17760	2426
300	20241112	135500	19858833400	17760	17770	17780	17760	1333
301	20241112	135400	19835153480	17770	17750	17770	17750	989
302	20241112	135300	19817590070	17740	17750	17760	17730	1174
303	20241112	135200	19796759760	17750	17740	17750	17730	1438
304	20241112	135100	19771248750	17750	17740	17750	17740	1334
305	20241112	135000	19747583510	17750	17760	17760	17740	1399
306	20241112	134900	19722754870	17760	17770	17770	17760	1223
307	20241112	134800	19701025540	17770	17780	17790	17770	1727
308	20241112	134700	19670327610	17780	17780	17780	17770	1571
309	20241112	134600	19642409830	17760	17780	17790	17750	1519
310	20241112	134500	19615428960	17780	17800	17800	17760	1464
311	20241112	134400	19589396910	17800	17780	17800	17750	3647
312	20241112	134300	19524534740	17790	17780	17790	17730	2097
313	20241112	134200	19487289670	17770	17810	17810	17770	2117
314	20241112	134100	19449643210	17800	17810	17820	17800	745
315	20241112	134000	19436379930	17810	17830	17840	17720	10545
316	20241112	133900	19248894060	17830	17820	17840	17810	2215
317	20241112	133800	19209394900	17820	17820	17830	17820	894
318	20241112	133700	19193463460	17830	17820	17840	17820	827
319	20241112	133600	19178721730	17820	17820	17840	17820	2086
320	20241112	133500	19141540910	17840	17810	17840	17810	1357
321	20241112	133400	19117354230	17810	17830	17840	17810	760
322	20241112	133300	19103813290	17840	17840	17850	17830	962
323	20241112	133200	19086651980	17850	17870	17870	17840	492
324	20241112	133100	19077872820	17870	17830	17870	17820	1527
325	20241112	133000	19050624290	17840	17810	17840	17810	4261
326	20241112	132900	18974683850	17810	17820	17830	17810	1927
327	20241112	132800	18940353050	17820	17830	17830	17810	1112
328	20241112	132700	18920542960	17830	17830	17830	17820	848
329	20241112	132600	18905430460	17830	17840	17840	17830	1147
330	20241112	132500	18884973150	17840	17850	17860	17830	2400
331	20241112	132400	18842143760	17850	17860	17870	17850	757
332	20241112	132300	18828623690	17870	17850	17880	17840	1952
333	20241112	132200	18793753230	17850	17870	17870	17850	1125
334	20241112	132100	18773665000	17860	17890	17890	17860	717
335	20241112	132000	18760858240	17860	17860	17890	17860	1304
336	20241112	131900	18737559830	17870	17870	17890	17860	2098
337	20241112	131800	18700077190	17870	17880	17880	17870	1564
338	20241112	131700	18672127390	17880	17890	17890	17880	1798
339	20241112	131600	18639972830	17890	17880	17900	17870	1147
340	20241112	131500	18619462330	17870	17890	17900	17870	2273
341	20241112	131400	18578815280	17900	17920	17930	17900	1572
342	20241112	131300	18550663730	17920	17920	17930	17920	1780
343	20241112	131200	18518755580	17920	17930	17940	17910	1958
344	20241112	131100	18483652720	17940	17910	17950	17900	4506
345	20241112	131000	18402859650	17910	17900	17910	17890	1296
346	20241112	130900	18379659520	17890	17910	17910	17880	1636
347	20241112	130800	18350380340	17910	17900	17920	17890	2848
348	20241112	130700	18299387190	17900	17920	17930	17890	1840
349	20241112	130600	18266432500	17930	17920	17930	17920	1198
350	20241112	130500	18244961920	17920	17910	17920	17900	1208
351	20241112	130400	18223323260	17900	17880	17900	17880	2171
352	20241112	130300	18184474900	17880	17880	17890	17850	1990
353	20241112	130200	18148895440	17880	17860	17890	17850	3380
354	20241112	130100	18088501710	17850	17840	17860	17840	1009
355	20241112	130000	18070495280	17840	17850	17860	17840	950
356	20241112	125900	18053538140	17850	17850	17860	17850	1178
357	20241112	125800	18032507000	17850	17850	17870	17850	1300
358	20241112	125700	18009300040	17850	17850	17860	17850	511
359	20241112	125600	18000178680	17850	17840	17870	17840	1076
360	20241112	125500	17980963680	17850	17820	17860	17820	901
361	20241112	125400	17964881830	17840	17820	17850	17820	1165
362	20241112	125300	17944101940	17830	17810	17830	17800	3423
363	20241112	125200	17883108850	17810	17820	17820	17800	1031
364	20241112	125100	17864745560	17820	17800	17830	17800	1849
365	20241112	125000	17831808020	17800	17800	17800	17780	3268
366	20241112	124900	17773656640	17800	17800	17800	17780	4062
367	20241112	124800	17701392990	17790	17800	17810	17790	8271
368	20241112	124700	17554160190	17810	17800	17810	17800	1576
369	20241112	124600	17526103960	17800	17800	17810	17800	2741
370	20241112	124500	17477303960	17810	17810	17820	17810	1981
371	20241112	124400	17442017040	17810	17820	17820	17810	455
372	20241112	124300	17433913400	17810	17810	17820	17800	4629
373	20241112	124200	17351469580	17810	17830	17830	17810	1560
374	20241112	124100	17323673600	17830	17830	17840	17820	1154
375	20241112	124000	17303097760	17840	17840	17840	17830	1202
376	20241112	123900	17281661600	17850	17820	17850	17820	2206
377	20241112	123800	17242327820	17830	17840	17840	17830	1846
378	20241112	123700	17209410280	17840	17830	17840	17830	1088
379	20241112	123600	17190002840	17830	17830	17840	17830	384
380	20241112	123500	17183155750	17840	17830	17840	17830	670
381	20241112	123400	17171206610	17830	17860	17860	17830	468
382	20241112	123300	17162853710	17860	17840	17860	17830	877
383	20241112	123200	17147201230	17840	17830	17850	17830	1245
384	20241112	123100	17124992270	17830	17830	17850	17830	1191
385	20241112	123000	17103746480	17850	17820	17850	17820	1387
386	20241112	122900	17079018080	17830	17830	17830	17820	897
387	20241112	122800	17063031290	17820	17820	17830	17820	348
388	20241112	122700	17056829480	17830	17830	17850	17820	1997
389	20241112	122600	17021223540	17840	17820	17840	17820	807
390	20241112	122500	17006833850	17830	17800	17830	17800	2392
391	20241112	122400	16964230010	17810	17810	17820	17800	4062
392	20241112	122300	16891884550	17810	17810	17810	17800	1585
393	20241112	122200	16863656420	17810	17810	17810	17800	567
394	20241112	122100	16853562900	17800	17810	17820	17800	6327
395	20241112	122000	16740889870	17810	17810	17820	17810	766
396	20241112	121900	16727247190	17810	17810	17830	17810	949
397	20241112	121800	16710341240	17810	17810	17830	17810	2100
398	20241112	121700	16672928500	17810	17820	17830	17810	1375
399	20241112	121600	16648426610	17820	17820	17840	17820	1426
400	20241112	121500	16623011740	17820	17820	17840	17820	2540
401	20241112	121400	16577735680	17820	17820	17830	17810	1241
402	20241112	121300	16555624980	17820	17810	17830	17810	442
403	20241112	121200	16547749760	17810	17810	17820	17810	1761
404	20241112	121100	16516381030	17820	17820	17820	17810	332
405	20241112	121000	16510466200	17820	17810	17820	17810	1297
406	20241112	120900	16487359410	17820	17820	17830	17810	851
407	20241112	120800	16472195450	17810	17820	17820	17810	495
408	20241112	120700	16463378350	17820	17810	17820	17810	1053
409	20241112	120600	16444621750	17820	17820	17830	17810	3181
410	20241112	120500	16387938350	17820	17820	17830	17820	685
411	20241112	120400	16375731200	17830	17820	17830	17820	1276
412	20241112	120300	16352984790	17830	17840	17840	17820	631
413	20241112	120200	16341734500	17830	17830	17840	17830	573
414	20241112	120100	16331516210	17840	17830	17850	17820	442
415	20241112	120000	16323635100	17820	17820	17830	17810	1501
416	20241112	115900	16296885330	17820	17820	17820	17810	1963
417	20241112	115800	16261907200	17820	17820	17830	17810	482
418	20241112	115700	16253318600	17820	17830	17840	17810	5345
419	20241112	115600	16158055190	17830	17840	17850	17830	2199
420	20241112	115500	16118829260	17840	17840	17850	17840	351
421	20241112	115400	16112565920	17840	17840	17860	17840	572
422	20241112	115300	16102358730	17860	17840	17870	17830	1940
423	20241112	115200	16067737490	17830	17840	17840	17830	446
424	20241112	115100	16059782630	17840	17830	17840	17830	453
425	20241112	115000	16051701860	17840	17820	17840	17820	826
426	20241112	114900	16036977590	17820	17830	17830	17820	924
427	20241112	114800	16020507870	17820	17830	17840	17820	2249
428	20241112	114700	15980416480	17830	17830	17840	17830	690
429	20241112	114600	15968111880	17830	17830	17850	17830	1931
430	20241112	114500	15933679550	17830	17840	17860	17830	1477
431	20241112	114400	15907321630	17840	17850	17870	17840	2861
432	20241112	114300	15856251130	17870	17860	17870	17840	1957
433	20241112	114200	15821315760	17860	17850	17880	17840	891
434	20241112	114100	15805405290	17850	17830	17860	17830	2558
435	20241112	114000	15759730920	17830	17850	17850	17830	2841
436	20241112	113900	15709062720	17850	17880	17880	17840	2049
437	20241112	113800	15672469670	17880	17850	17880	17840	1424
438	20241112	113700	15647029410	17850	17850	17850	17840	488
439	20241112	113600	15638321040	17840	17840	17850	17840	1022
440	20241112	113500	15620088050	17840	17870	17880	17840	3361
441	20241112	113400	15560079930	17860	17900	17910	17860	1200
442	20241112	113300	15538631030	17900	17900	17940	17900	866
443	20241112	113200	15523129290	17890	17900	17950	17890	4804
444	20241112	113100	15436987690	17910	17930	17940	17900	2320
445	20241112	113000	15395390610	17930	17940	17950	17920	2369
446	20241112	112900	15352889090	17950	17910	17950	17900	5641
447	20241112	112800	15251773210	17910	17880	17920	17880	385
448	20241112	112700	15244879800	17880	17880	17920	17850	3492
449	20241112	112600	15182369220	17880	17840	17880	17840	2853
450	20241112	112500	15131413190	17850	17840	17850	17840	835
451	20241112	112400	15116515320	17840	17850	17850	17840	439
452	20241112	112300	15108681070	17850	17850	17850	17840	397
453	20241112	112200	15101596770	17850	17840	17850	17830	1332
454	20241112	112100	15077832460	17850	17860	17860	17840	300
455	20241112	112000	15072479750	17840	17840	17860	17840	1371
456	20241112	111900	15048019480	17850	17860	17860	17840	606
457	20241112	111800	15037202750	17850	17850	17870	17850	926
458	20241112	111700	15020666310	17850	17850	17850	17840	839
459	20241112	111600	15005696840	17850	17840	17850	17820	1460
460	20241112	111500	14979658040	17830	17870	17870	17830	6262
461	20241112	111400	14867873410	17870	17860	17870	17850	697
462	20241112	111300	14855421970	17850	17870	17870	17850	2515
463	20241112	111200	14810521290	17860	17860	17870	17850	2993
464	20241112	111100	14757070330	17870	17860	17870	17860	442
465	20241112	111000	14749173040	17870	17860	17870	17860	288
466	20241112	110900	14744028930	17850	17840	17860	17840	1424
467	20241112	110800	14718610720	17840	17840	17860	17830	246
468	20241112	110700	14714221750	17830	17830	17860	17820	2532
469	20241112	110600	14669051050	17830	17830	17830	17820	764
470	20241112	110500	14655430300	17830	17830	17840	17820	2272
471	20241112	110400	14614923510	17840	17840	17840	17830	798
472	20241112	110300	14600691170	17840	17820	17840	17810	539
473	20241112	110200	14591082810	17810	17820	17820	17800	1087
474	20241112	110100	14571715830	17820	17800	17830	17790	1244
475	20241112	110000	14549572030	17800	17790	17800	17790	5002
476	20241112	105900	14460547240	17790	17780	17810	17780	1376
477	20241112	105800	14436060310	17780	17780	17800	17770	1543
478	20241112	105700	14408622400	17780	17760	17790	17750	2101
479	20241112	105600	14371287700	17760	17770	17770	17760	1474
480	20241112	105500	14345100650	17770	17800	17820	17770	10625
481	20241112	105400	14156159010	17780	17800	17800	17780	1631
482	20241112	105300	14127134770	17800	17770	17810	17760	1561
483	20241112	105200	14099389820	17800	17830	17850	17770	12338
484	20241112	105100	13879683060	17830	17850	17850	17830	4354
485	20241112	105000	13802005570	17850	17850	17860	17830	2311
486	20241112	104900	13760774260	17860	17870	17870	17850	2747
487	20241112	104800	13711722120	17870	17900	17900	17870	4051
488	20241112	104700	13639313880	17900	17910	17910	17880	809
489	20241112	104600	13624837340	17910	17880	17910	17880	2681
490	20241112	104500	13576868730	17880	17860	17880	17860	638
491	20241112	104400	13565464110	17870	17880	17880	17860	824
492	20241112	104300	13550739130	17890	17870	17890	17870	2723
493	20241112	104200	13502051420	17870	17870	17880	17870	1221
494	20241112	104100	13480231900	17870	17880	17880	17870	1315
495	20241112	104000	13456732330	17860	17870	17890	17860	1321
496	20241112	103900	13433115860	17870	17880	17890	17870	1781
497	20241112	103800	13401278600	17880	17890	17900	17880	1593
498	20241112	103700	13372780310	17890	17880	17900	17880	2650
499	20241112	103600	13325384350	17880	17890	17890	17880	1219
500	20241112	103500	13303577760	17890	17870	17890	17870	678
501	20241112	103400	13291455110	17880	17890	17890	17870	363
502	20241112	103300	13284964790	17890	17870	17890	17860	2755
503	20241112	103200	13235735050	17860	17860	17860	17850	1161
504	20241112	103100	13215006800	17860	17850	17870	17850	553
505	20241112	103000	13205133900	17850	17870	17870	17850	2403
506	20241112	102900	13162229060	17860	17850	17860	17850	1890
507	20241112	102800	13128480060	17840	17840	17850	17840	472
508	20241112	102700	13120058580	17840	17850	17850	17840	760
509	20241112	102600	13106500050	17850	17850	17860	17840	610
510	20241112	102500	13095611880	17850	17860	17860	17850	522
511	20241112	102400	13086290610	17860	17890	17890	17850	3026
512	20241112	102300	13032220130	17890	17870	17900	17870	1889
513	20241112	102200	12998439800	17870	17840	17880	17840	2109
514	20241112	102100	12960787980	17840	17860	17870	17830	9709
515	20241112	102000	12787494340	17870	17870	17880	17860	964
516	20241112	101900	12770270470	17860	17870	17870	17860	1655
517	20241112	101800	12740700240	17870	17880	17880	17860	984
518	20241112	101700	12723116120	17880	17890	17890	17870	1165
519	20241112	101600	12702288690	17890	17940	17940	17880	4934
520	20241112	101500	12613895360	17930	17920	17940	17900	1659
521	20241112	101400	12584155490	17930	17920	17930	17900	2694
522	20241112	101300	12535896540	17930	17920	17940	17920	1720
523	20241112	101200	12505059530	17930	17890	17930	17890	417
524	20241112	101100	12497592700	17890	17860	17920	17850	17142
525	20241112	101000	12191087100	17860	17870	17880	17860	2839
526	20241112	100900	12140357740	17870	17890	17890	17870	1415
527	20241112	100800	12115068550	17870	17870	17900	17860	2039
528	20241112	100700	12078612760	17880	17850	17900	17850	4229
529	20241112	100600	12003034720	17860	17840	17860	17830	4262
530	20241112	100500	11926968820	17840	17820	17850	17810	4201
531	20241112	100400	11852053150	17830	17760	17840	17750	6594
532	20241112	100300	11734767940	17760	17740	17760	17740	2205
533	20241112	100200	11695621700	17760	17710	17760	17710	4773
534	20241112	100100	11610933630	17730	17700	17740	17700	3905
535	20241112	100000	11541763130	17700	17680	17710	17680	1508
536	20241112	095900	11515081630	17680	17690	17710	17660	2379
537	20241112	095800	11473033660	17690	17670	17720	17670	15267
538	20241112	095700	11202860960	17670	17640	17680	17630	3978
539	20241112	095600	11132646420	17670	17650	17680	17630	5514
540	20241112	095500	11035363110	17640	17680	17680	17640	5297
541	20241112	095400	10941839130	17680	17710	17730	17680	3120
542	20241112	095300	10886652730	17710	17710	17730	17680	4937
543	20241112	095200	10799212870	17710	17670	17720	17670	11433
544	20241112	095100	10597026690	17670	17680	17680	17670	1543
545	20241112	095000	10569757990	17680	17660	17680	17650	3630
546	20241112	094900	10505627860	17650	17580	17660	17570	8330
547	20241112	094800	10358721800	17570	17570	17610	17550	7968
548	20241112	094700	10218621630	17570	17560	17570	17550	3882
549	20241112	094600	10150470150	17570	17560	17570	17550	4187
550	20241112	094500	10076956780	17560	17580	17590	17560	6328
551	20241112	094400	9965734080	17590	17590	17600	17570	4771
552	20241112	094300	9881854250	17570	17610	17620	17570	2637
553	20241112	094200	9835451530	17600	17580	17610	17570	10170
554	20241112	094100	9656530860	17580	17570	17590	17560	5542
555	20241112	094000	9559155750	17570	17610	17620	17560	9906
556	20241112	093900	9384978560	17610	17620	17640	17600	5200
557	20241112	093800	9293424600	17630	17580	17640	17580	2638
558	20241112	093700	9246993020	17610	17590	17650	17580	4952
559	20241112	093600	9159866800	17600	17630	17680	17580	10223
560	20241112	093500	8979696500	17630	17620	17680	17600	9096
561	20241112	093400	8819138940	17620	17590	17650	17540	18622
562	20241112	093300	8491127890	17570	17580	17620	17550	13175
563	20241112	093200	8259564080	17570	17570	17580	17510	22051
564	20241112	093100	7872582540	17570	17640	17640	17570	12955
565	20241112	093000	7644508750	17640	17660	17660	17630	6190
566	20241112	092900	7535283650	17680	17690	17690	17650	8639
567	20241112	092800	7382621980	17680	17700	17700	17680	8104
568	20241112	092700	7239257980	17700	17690	17710	17670	7359
569	20241112	092600	7109047700	17670	17700	17710	17650	4660
570	20241112	092500	7026649280	17710	17700	17710	17640	14386
571	20241112	092400	6772350760	17700	17740	17740	17640	15442
572	20241112	092300	6499125030	17740	17810	17810	17730	30782
573	20241112	092200	5951751470	17810	17850	17850	17810	15361
574	20241112	092100	5677998530	17850	17840	17860	17840	2878
575	20241112	092000	5626631940	17840	17830	17840	17830	3545
576	20241112	091900	5563406400	17830	17840	17870	17820	5322
577	20241112	091800	5468526920	17830	17850	17880	17830	15595
578	20241112	091700	5190185010	17850	17850	17860	17840	6125
579	20241112	091600	5080829650	17860	17880	17880	17850	8283
580	20241112	091500	4932846860	17890	17930	17940	17870	7487
581	20241112	091400	4798824780	17930	17950	17980	17930	3180
582	20241112	091300	4741759240	17950	17950	17990	17940	3920
583	20241112	091200	4671401470	18010	17900	18010	17900	11612
584	20241112	091100	4462853760	17900	17850	17900	17830	4254
585	20241112	091000	4386824050	17820	17810	17860	17800	15397
586	20241112	090900	4112541150	17810	17900	17900	17800	19496
587	20241112	090800	3765066780	17900	17990	17990	17880	12456
588	20241112	090700	3541843080	17970	18070	18070	17970	26965
589	20241112	090600	3056205330	18060	18030	18100	18020	1744
590	20241112	090500	3024735560	18020	18020	18040	18000	14299
591	20241112	090400	2767089350	18030	18050	18050	17980	33952
592	20241112	090300	2155884560	18050	18090	18110	18010	30580
593	20241112	090200	1603739130	18080	18130	18150	18060	37665
594	20241112	090100	921849130	18130	18310	18370	18130	29792
595	20241112	090000	379227850	18250	18200	18400	18200	20713