KissMeData/067310/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194200	4231117680	9760	9760	9760	9760	10826
3	20241118	194100	4231117680	9760	9760	9760	9760	0
4	20241118	194000	4231117680	9760	9760	9760	9760	0
5	20241118	193900	4231117680	9760	9760	9760	9760	0
6	20241118	193800	4231117680	9760	9760	9760	9760	0
7	20241118	193700	4231117680	9760	9760	9760	9760	0
8	20241118	193600	4231117680	9760	9760	9760	9760	0
9	20241118	193500	4231117680	9760	9760	9760	9760	0
10	20241118	193400	4231117680	9760	9760	9760	9760	0
11	20241118	193300	4231117680	9760	9760	9760	9760	0
12	20241118	193200	4231117680	9760	9760	9760	9760	0
13	20241118	193100	4231117680	9760	9760	9760	9760	0
14	20241118	193000	4231117680	9760	9760	9760	9760	0
15	20241118	192900	4231117680	9760	9760	9760	9760	0
16	20241118	192800	4231117680	9760	9760	9760	9760	0
17	20241118	192700	4231117680	9760	9760	9760	9760	0
18	20241118	192600	4231117680	9760	9760	9760	9760	0
19	20241118	192500	4231117680	9760	9760	9760	9760	0
20	20241118	192400	4231117680	9760	9760	9760	9760	0
21	20241118	192300	4231117680	9760	9760	9760	9760	0
22	20241118	192200	4231117680	9760	9760	9760	9760	0
23	20241118	192100	4231117680	9760	9760	9760	9760	0
24	20241118	192000	4231117680	9760	9760	9760	9760	0
25	20241118	191900	4231117680	9760	9760	9760	9760	0
26	20241118	191800	4231117680	9760	9760	9760	9760	0
27	20241118	191700	4231117680	9760	9760	9760	9760	0
28	20241118	191600	4231117680	9760	9760	9760	9760	0
29	20241118	191500	4231117680	9760	9760	9760	9760	0
30	20241118	191400	4231117680	9760	9760	9760	9760	0
31	20241118	191300	4231117680	9760	9760	9760	9760	0
32	20241118	191200	4231117680	9760	9760	9760	9760	10826
33	20241118	191100	4231117680	9760	9760	9760	9760	0
34	20241118	191000	4231117680	9760	9760	9760	9760	0
35	20241118	190900	4231117680	9760	9760	9760	9760	0
36	20241118	190800	4231117680	9760	9760	9760	9760	0
37	20241118	190700	4231117680	9760	9760	9760	9760	0
38	20241118	190600	4231117680	9760	9760	9760	9760	0
39	20241118	190500	4231117680	9760	9760	9760	9760	0
40	20241118	190400	4231117680	9760	9760	9760	9760	0
41	20241118	190300	4231117680	9760	9760	9760	9760	0
42	20241118	190200	4231117680	9760	9760	9760	9760	0
43	20241118	190100	4231117680	9760	9760	9760	9760	0
44	20241118	190000	4231117680	9760	9760	9760	9760	0
45	20241118	185900	4231117680	9760	9760	9760	9760	0
46	20241118	185800	4231117680	9760	9760	9760	9760	0
47	20241118	185700	4231117680	9760	9760	9760	9760	0
48	20241118	185600	4231117680	9760	9760	9760	9760	0
49	20241118	185500	4231117680	9760	9760	9760	9760	0
50	20241118	185400	4231117680	9760	9760	9760	9760	0
51	20241118	185300	4231117680	9760	9760	9760	9760	0
52	20241118	185200	4231117680	9760	9760	9760	9760	0
53	20241118	185100	4231117680	9760	9760	9760	9760	0
54	20241118	185000	4231117680	9760	9760	9760	9760	0
55	20241118	184900	4231117680	9760	9760	9760	9760	0
56	20241118	184800	4231117680	9760	9760	9760	9760	0
57	20241118	184700	4231117680	9760	9760	9760	9760	0
58	20241118	184600	4231117680	9760	9760	9760	9760	0
59	20241118	184500	4231117680	9760	9760	9760	9760	0
60	20241118	184400	4231117680	9760	9760	9760	9760	0
61	20241118	184300	4231117680	9760	9760	9760	9760	0
62	20241118	184200	4231117680	9760	9760	9760	9760	10826
63	20241118	184100	4231117680	9760	9760	9760	9760	0
64	20241118	184000	4231117680	9760	9760	9760	9760	0
65	20241118	183900	4231117680	9760	9760	9760	9760	0
66	20241118	183800	4231117680	9760	9760	9760	9760	0
67	20241118	183700	4231117680	9760	9760	9760	9760	0
68	20241118	183600	4231117680	9760	9760	9760	9760	0
69	20241118	183500	4231117680	9760	9760	9760	9760	0
70	20241118	183400	4231117680	9760	9760	9760	9760	0
71	20241118	183300	4231117680	9760	9760	9760	9760	0
72	20241118	183200	4231117680	9760	9760	9760	9760	0
73	20241118	183100	4231117680	9760	9760	9760	9760	0
74	20241118	183000	4231117680	9760	9760	9760	9760	0
75	20241118	182900	4231117680	9760	9760	9760	9760	0
76	20241118	182800	4231117680	9760	9760	9760	9760	0
77	20241118	182700	4231117680	9760	9760	9760	9760	0
78	20241118	182600	4231117680	9760	9760	9760	9760	0
79	20241118	182500	4231117680	9760	9760	9760	9760	0
80	20241118	182400	4231117680	9760	9760	9760	9760	0
81	20241118	182300	4231117680	9760	9760	9760	9760	0
82	20241118	182200	4231117680	9760	9760	9760	9760	0
83	20241118	182100	4231117680	9760	9760	9760	9760	0
84	20241118	182000	4231117680	9760	9760	9760	9760	0
85	20241118	181900	4231117680	9760	9760	9760	9760	0
86	20241118	181800	4231117680	9760	9760	9760	9760	0
87	20241118	181700	4231117680	9760	9760	9760	9760	0
88	20241118	181600	4231117680	9760	9760	9760	9760	0
89	20241118	181500	4231117680	9760	9760	9760	9760	0
90	20241118	181400	4231117680	9760	9760	9760	9760	0
91	20241118	181300	4231117680	9760	9760	9760	9760	0
92	20241118	181200	4231117680	9760	9760	9760	9760	10826
93	20241118	181100	4231117680	9760	9760	9760	9760	0
94	20241118	181000	4231117680	9760	9760	9760	9760	0
95	20241118	180900	4231117680	9760	9760	9760	9760	0
96	20241118	180800	4231117680	9760	9760	9760	9760	0
97	20241118	180700	4231117680	9760	9760	9760	9760	0
98	20241118	180600	4231117680	9760	9760	9760	9760	0
99	20241118	180500	4231117680	9760	9760	9760	9760	0
100	20241118	180400	4231117680	9760	9760	9760	9760	0
101	20241118	180300	4231117680	9760	9760	9760	9760	0
102	20241118	180200	4231117680	9760	9760	9760	9760	0
103	20241118	180100	4231117680	9760	9760	9760	9760	0
104	20241118	180000	4231117680	9760	9760	9760	9760	0
105	20241118	175900	4231117680	9760	9760	9760	9760	0
106	20241118	175800	4231117680	9760	9760	9760	9760	0
107	20241118	175700	4231117680	9760	9760	9760	9760	0
108	20241118	175600	4231117680	9760	9760	9760	9760	0
109	20241118	175500	4231117680	9760	9760	9760	9760	0
110	20241118	175400	4231117680	9760	9760	9760	9760	0
111	20241118	175300	4231117680	9760	9760	9760	9760	0
112	20241118	175200	4231117680	9760	9760	9760	9760	0
113	20241118	175100	4231117680	9760	9760	9760	9760	0
114	20241118	175000	4231117680	9760	9760	9760	9760	0
115	20241118	174900	4231117680	9760	9760	9760	9760	0
116	20241118	174800	4231117680	9760	9760	9760	9760	0
117	20241118	174700	4231117680	9760	9760	9760	9760	0
118	20241118	174600	4231117680	9760	9760	9760	9760	0
119	20241118	174500	4231117680	9760	9760	9760	9760	0
120	20241118	174400	4231117680	9760	9760	9760	9760	0
121	20241118	174300	4231117680	9760	9760	9760	9760	0
122	20241118	174200	4231117680	9760	9760	9760	9760	10826
123	20241118	174100	4231117680	9760	9760	9760	9760	0
124	20241118	174000	4231117680	9760	9760	9760	9760	0
125	20241118	173900	4231117680	9760	9760	9760	9760	0
126	20241118	173800	4231117680	9760	9760	9760	9760	0
127	20241118	173700	4231117680	9760	9760	9760	9760	0
128	20241118	173600	4231117680	9760	9760	9760	9760	0
129	20241118	173500	4231117680	9760	9760	9760	9760	0
130	20241118	173400	4231117680	9760	9760	9760	9760	0
131	20241118	173300	4231117680	9760	9760	9760	9760	0
132	20241118	173200	4231117680	9760	9760	9760	9760	0
133	20241118	173100	4231117680	9760	9760	9760	9760	0
134	20241118	173000	4231117680	9760	9760	9760	9760	0
135	20241118	172900	4231117680	9760	9760	9760	9760	0
136	20241118	172800	4231117680	9760	9760	9760	9760	0
137	20241118	172700	4231117680	9760	9760	9760	9760	0
138	20241118	172600	4231117680	9760	9760	9760	9760	0
139	20241118	172500	4231117680	9760	9760	9760	9760	0
140	20241118	172400	4231117680	9760	9760	9760	9760	0
141	20241118	172300	4231117680	9760	9760	9760	9760	0
142	20241118	172200	4231117680	9760	9760	9760	9760	0
143	20241118	172100	4231117680	9760	9760	9760	9760	0
144	20241118	172000	4231117680	9760	9760	9760	9760	0
145	20241118	171900	4231117680	9760	9760	9760	9760	0
146	20241118	171800	4231117680	9760	9760	9760	9760	0
147	20241118	171700	4231117680	9760	9760	9760	9760	0
148	20241118	171600	4231117680	9760	9760	9760	9760	0
149	20241118	171500	4231117680	9760	9760	9760	9760	0
150	20241118	171400	4231117680	9760	9760	9760	9760	0
151	20241118	171300	4231117680	9760	9760	9760	9760	0
152	20241118	171200	4231117680	9760	9760	9760	9760	10826
153	20241118	171100	4231117680	9760	9760	9760	9760	0
154	20241118	171000	4231117680	9760	9760	9760	9760	0
155	20241118	170900	4231117680	9760	9760	9760	9760	0
156	20241118	170800	4231117680	9760	9760	9760	9760	0
157	20241118	170700	4231117680	9760	9760	9760	9760	0
158	20241118	170600	4231117680	9760	9760	9760	9760	0
159	20241118	170500	4231117680	9760	9760	9760	9760	0
160	20241118	170400	4231117680	9760	9760	9760	9760	0
161	20241118	170300	4231117680	9760	9760	9760	9760	0
162	20241118	170200	4231117680	9760	9760	9760	9760	0
163	20241118	170100	4231117680	9760	9760	9760	9760	0
164	20241118	170000	4231117680	9760	9760	9760	9760	0
165	20241118	165900	4231117680	9760	9760	9760	9760	0
166	20241118	165800	4231117680	9760	9760	9760	9760	0
167	20241118	165700	4231117680	9760	9760	9760	9760	0
168	20241118	165600	4231117680	9760	9760	9760	9760	0
169	20241118	165500	4231117680	9760	9760	9760	9760	0
170	20241118	165400	4231117680	9760	9760	9760	9760	0
171	20241118	165300	4231117680	9760	9760	9760	9760	0
172	20241118	165200	4231117680	9760	9760	9760	9760	0
173	20241118	165100	4231117680	9760	9760	9760	9760	0
174	20241118	165000	4231117680	9760	9760	9760	9760	0
175	20241118	164900	4231117680	9760	9760	9760	9760	0
176	20241118	164800	4231117680	9760	9760	9760	9760	0
177	20241118	164700	4231117680	9760	9760	9760	9760	0
178	20241118	164600	4231117680	9760	9760	9760	9760	0
179	20241118	164500	4231117680	9760	9760	9760	9760	0
180	20241118	164400	4231117680	9760	9760	9760	9760	0
181	20241118	164300	4231117680	9760	9760	9760	9760	0
182	20241118	164200	4231117680	9760	9760	9760	9760	10826
183	20241118	164100	4231117680	9760	9760	9760	9760	0
184	20241118	164000	4231117680	9760	9760	9760	9760	0
185	20241118	163900	4231117680	9760	9760	9760	9760	0
186	20241118	163800	4231117680	9760	9760	9760	9760	0
187	20241118	163700	4231117680	9760	9760	9760	9760	0
188	20241118	163600	4231117680	9760	9760	9760	9760	0
189	20241118	163500	4231117680	9760	9760	9760	9760	0
190	20241118	163400	4231117680	9760	9760	9760	9760	0
191	20241118	163300	4231117680	9760	9760	9760	9760	0
192	20241118	163200	4231117680	9760	9760	9760	9760	0
193	20241118	163100	4231117680	9760	9760	9760	9760	0
194	20241118	163000	4231117680	9760	9760	9760	9760	0
195	20241118	162900	4231117680	9760	9760	9760	9760	0
196	20241118	162800	4231117680	9760	9760	9760	9760	0
197	20241118	162700	4231117680	9760	9760	9760	9760	0
198	20241118	162600	4231117680	9760	9760	9760	9760	0
199	20241118	162500	4231117680	9760	9760	9760	9760	0
200	20241118	162400	4231117680	9760	9760	9760	9760	0
201	20241118	162300	4231117680	9760	9760	9760	9760	0
202	20241118	162200	4231117680	9760	9760	9760	9760	0
203	20241118	162100	4231117680	9760	9760	9760	9760	0
204	20241118	162000	4231117680	9760	9760	9760	9760	0
205	20241118	161900	4231117680	9760	9760	9760	9760	0
206	20241118	161800	4231117680	9760	9760	9760	9760	0
207	20241118	161700	4231117680	9760	9760	9760	9760	0
208	20241118	161600	4231117680	9760	9760	9760	9760	0
209	20241118	161500	4231117680	9760	9760	9760	9760	0
210	20241118	161400	4231117680	9760	9760	9760	9760	0
211	20241118	161300	4231117680	9760	9760	9760	9760	0
212	20241118	161200	4231117680	9760	9760	9760	9760	10826
213	20241118	161100	4231117680	9760	9760	9760	9760	0
214	20241118	161000	4231117680	9760	9760	9760	9760	0
215	20241118	160900	4231117680	9760	9760	9760	9760	0
216	20241118	160800	4231117680	9760	9760	9760	9760	0
217	20241118	160700	4231117680	9760	9760	9760	9760	0
218	20241118	160600	4231117680	9760	9760	9760	9760	0
219	20241118	160500	4231117680	9760	9760	9760	9760	0
220	20241118	160400	4231117680	9760	9760	9760	9760	0
221	20241118	160300	4231117680	9760	9760	9760	9760	0
222	20241118	160200	4231117680	9760	9760	9760	9760	0
223	20241118	160100	4231117680	9760	9760	9760	9760	0
224	20241118	160000	4231117680	9760	9760	9760	9760	0
225	20241118	155900	4231117680	9760	9760	9760	9760	0
226	20241118	155800	4231117680	9760	9760	9760	9760	0
227	20241118	155700	4231117680	9760	9760	9760	9760	0
228	20241118	155600	4231117680	9760	9760	9760	9760	0
229	20241118	155500	4231117680	9760	9760	9760	9760	0
230	20241118	155400	4231117680	9760	9760	9760	9760	0
231	20241118	155300	4231117680	9760	9760	9760	9760	0
232	20241118	155200	4231117680	9760	9760	9760	9760	0
233	20241118	155100	4231117680	9760	9760	9760	9760	0
234	20241118	155000	4231117680	9760	9760	9760	9760	0
235	20241118	154900	4231117680	9760	9760	9760	9760	0
236	20241118	154800	4231117680	9760	9760	9760	9760	0
237	20241118	154700	4231117680	9760	9760	9760	9760	0
238	20241118	154600	4231117680	9760	9760	9760	9760	0
239	20241118	154500	4231117680	9760	9760	9760	9760	0
240	20241118	154400	4231117680	9760	9760	9760	9760	0
241	20241118	154300	4231117680	9760	9760	9760	9760	0
242	20241118	154200	4231117680	9760	9760	9760	9760	10826
243	20241118	154100	4231117680	9760	9760	9760	9760	0
244	20241118	154000	4231117680	9760	9760	9760	9760	0
245	20241118	153900	4231117680	9760	9760	9760	9760	0
246	20241118	153800	4231117680	9760	9760	9760	9760	0
247	20241118	153700	4231117680	9760	9760	9760	9760	0
248	20241118	153600	4231117680	9760	9760	9760	9760	0
249	20241118	153500	4231117680	9760	9760	9760	9760	0
250	20241118	153400	4231117680	9760	9760	9760	9760	0
251	20241118	153300	4231117680	9760	9760	9760	9760	0
252	20241118	153200	4231117680	9760	9760	9760	9760	0
253	20241118	153100	4231117680	9760	9760	9760	9760	0
254	20241118	153000	4231117680	9760	9760	9760	9760	10826
255	20241118	152900	4125455920	9840	9840	9840	9840	0
256	20241118	152800	4125455920	9840	9840	9840	9840	0
257	20241118	152700	4125455920	9840	9840	9840	9840	0
258	20241118	152600	4125455920	9840	9840	9840	9840	0
259	20241118	152500	4125455920	9840	9840	9840	9840	0
260	20241118	152400	4125455920	9840	9840	9840	9840	0
261	20241118	152300	4125455920	9840	9840	9840	9840	0
262	20241118	152200	4125455920	9840	9840	9840	9840	0
263	20241118	152100	4125455920	9840	9840	9840	9840	0
264	20241118	152000	4125455920	9840	9840	9840	9840	0
265	20241118	151900	4125455920	9840	9840	9870	9820	781
266	20241118	151800	4117763850	9850	9840	9880	9840	783
267	20241118	151700	4110040610	9840	9850	9880	9840	3334
268	20241118	151600	4077162980	9840	9820	9850	9820	2686
269	20241118	151500	4050741880	9820	9820	9830	9810	2255
270	20241118	151400	4028604380	9810	9800	9820	9790	1769
271	20241118	151300	4011253570	9800	9780	9810	9780	835
272	20241118	151200	4003072260	9780	9760	9780	9750	8283
273	20241118	151100	3922205820	9750	9760	9770	9750	7493
274	20241118	151000	3849074330	9760	9770	9770	9750	1648
275	20241118	150900	3832981940	9760	9770	9770	9760	450
276	20241118	150800	3828588320	9770	9770	9780	9770	407
277	20241118	150700	3824611840	9780	9780	9790	9770	417
278	20241118	150600	3820533560	9780	9810	9810	9780	252
279	20241118	150500	3818064800	9800	9790	9800	9780	2726
280	20241118	150400	3791378780	9790	9780	9790	9770	79
281	20241118	150300	3790605760	9780	9770	9790	9770	1089
282	20241118	150200	3779961900	9770	9790	9790	9770	995
283	20241118	150100	3770223230	9790	9790	9800	9790	615
284	20241118	150000	3764201980	9790	9800	9810	9790	1082
285	20241118	145900	3753598680	9800	9800	9800	9780	744
286	20241118	145800	3746307640	9800	9780	9800	9780	1258
287	20241118	145700	3734003660	9780	9790	9790	9780	174
288	20241118	145600	3732301270	9790	9770	9790	9770	1922
289	20241118	145500	3713518000	9770	9800	9800	9770	344
290	20241118	145400	3710152440	9790	9780	9800	9780	114
291	20241118	145300	3709036530	9780	9800	9800	9780	1424
292	20241118	145200	3695095340	9790	9800	9810	9790	82
293	20241118	145100	3694291820	9800	9790	9810	9790	137
294	20241118	145000	3692949140	9790	9810	9810	9790	72
295	20241118	144900	3692243620	9810	9810	9820	9790	1037
296	20241118	144800	3682081820	9810	9820	9820	9810	11
297	20241118	144700	3681973810	9830	9800	9830	9800	89
298	20241118	144600	3681100580	9830	9820	9830	9800	866
299	20241118	144500	3672606090	9820	9830	9830	9810	877
300	20241118	144400	3663993470	9830	9840	9840	9820	130
301	20241118	144300	3662716380	9820	9830	9850	9820	131
302	20241118	144200	3661428730	9810	9840	9840	9810	62
303	20241118	144100	3660818890	9840	9840	9840	9830	131
304	20241118	144000	3659529880	9850	9810	9850	9810	379
305	20241118	143900	3655803900	9810	9800	9810	9800	34
306	20241118	143800	3655470580	9800	9800	9800	9800	60
307	20241118	143700	3654882580	9800	9810	9810	9800	277
308	20241118	143600	3652166760	9810	9820	9830	9810	644
309	20241118	143500	3645842860	9820	9830	9830	9820	45
310	20241118	143400	3645400860	9830	9820	9830	9820	251
311	20241118	143300	3642935550	9820	9820	9830	9820	43
312	20241118	143200	3642513160	9820	9830	9830	9810	179
313	20241118	143100	3640755260	9830	9820	9830	9820	83
314	20241118	143000	3639939690	9810	9820	9830	9810	36
315	20241118	142900	3639586140	9830	9810	9830	9810	70
316	20241118	142800	3638898580	9820	9790	9820	9790	391
317	20241118	142700	3635066750	9800	9800	9800	9780	140
318	20241118	142600	3633696720	9800	9790	9800	9790	61
319	20241118	142500	3633099250	9790	9780	9790	9780	202
320	20241118	142400	3631121910	9770	9760	9770	9760	211
321	20241118	142300	3629061820	9770	9770	9770	9770	128
322	20241118	142200	3627811260	9770	9770	9770	9770	337
323	20241118	142100	3624518770	9760	9770	9770	9760	56
324	20241118	142000	3623971780	9770	9770	9770	9760	346
325	20241118	141900	3620594600	9780	9780	9780	9770	160
326	20241118	141800	3619029980	9780	9800	9800	9780	55
327	20241118	141700	3618491510	9800	9800	9800	9800	500
328	20241118	141600	3613591510	9760	9790	9800	9760	101
329	20241118	141500	3612604420	9770	9780	9780	9750	2623
330	20241118	141400	3587008900	9770	9800	9810	9770	546
331	20241118	141300	3581668450	9800	9810	9810	9790	251
332	20241118	141200	3579209980	9840	9800	9850	9800	603
333	20241118	141100	3573290570	9800	9800	9850	9800	247
334	20241118	141000	3570869120	9800	9820	9850	9800	3827
335	20241118	140900	3533336930	9820	9850	9850	9820	502
336	20241118	140800	3528403780	9840	9840	9850	9840	270
337	20241118	140700	3525746550	9840	9840	9840	9840	121
338	20241118	140600	3524555910	9820	9830	9830	9820	76
339	20241118	140500	3523809230	9830	9820	9830	9820	1024
340	20241118	140400	3513748410	9850	9830	9850	9820	2267
341	20241118	140300	3491473460	9820	9850	9850	9820	247
342	20241118	140200	3489047020	9850	9860	9860	9840	43
343	20241118	140100	3488623350	9840	9830	9840	9820	1701
344	20241118	140000	3471902120	9820	9820	9840	9820	377
345	20241118	135900	3468198840	9840	9850	9860	9830	1585
346	20241118	135800	3452610380	9850	9860	9860	9850	3858
347	20241118	135700	3414583680	9870	9880	9890	9870	1292
348	20241118	135600	3401829590	9890	9890	9890	9890	34
349	20241118	135500	3401493330	9890	9880	9890	9880	118
350	20241118	135400	3400326960	9870	9870	9870	9870	195
351	20241118	135300	3398402310	9890	9880	9890	9870	1250
352	20241118	135200	3386053850	9880	9890	9900	9880	1825
353	20241118	135100	3368019050	9880	9890	9900	9880	395
354	20241118	135000	3364113410	9900	9900	9900	9900	10
355	20241118	134900	3364014410	9900	9890	9900	9890	80
356	20241118	134800	3363222680	9890	9900	9900	9890	248
357	20241118	134700	3360767620	9880	9900	9900	9880	64
358	20241118	134600	3360134710	9900	9900	9900	9880	121
359	20241118	134500	3358938490	9890	9890	9890	9890	50
360	20241118	134400	3358443990	9890	9910	9910	9890	3213
361	20241118	134300	3326635200	9900	9890	9900	9890	2070
362	20241118	134200	3306142280	9870	9880	9890	9860	1217
363	20241118	134100	3294136080	9870	9880	9890	9870	4010
364	20241118	134000	3254551880	9870	9900	9900	9870	401
365	20241118	133900	3250588140	9890	9900	9900	9890	939
366	20241118	133800	3241292140	9880	9900	9900	9880	1862
367	20241118	133700	3222863880	9910	9900	9910	9900	51
368	20241118	133600	3222358800	9900	9900	9900	9900	256
369	20241118	133500	3219824400	9920	9900	9920	9900	83
370	20241118	133400	3219002540	9890	9890	9890	9890	105
371	20241118	133300	3217964090	9890	9880	9890	9870	127
372	20241118	133200	3216709210	9880	9890	9890	9880	484
373	20241118	133100	3211926850	9900	9910	9910	9890	385
374	20241118	133000	3208118300	9900	9910	9910	9900	220
375	20241118	132900	3205940200	9920	9930	9930	9910	284
376	20241118	132800	3203123160	9930	9930	9930	9930	79
377	20241118	132700	3202338690	9930	9950	9950	9930	364
378	20241118	132600	3198721970	9950	9940	9950	9940	42
379	20241118	132500	3198304320	9940	9940	9950	9940	44
380	20241118	132400	3197866950	9940	9930	9950	9930	139
381	20241118	132300	3196486160	9950	9940	9950	9930	495
382	20241118	132200	3191566160	9940	9930	9940	9930	118
383	20241118	132100	3190394180	9930	9920	9930	9920	33
384	20241118	132000	3190066590	9910	9910	9930	9910	506
385	20241118	131900	3185045330	9910	9920	9920	9910	287
386	20241118	131800	3182199640	9920	9890	9920	9890	298
387	20241118	131700	3179248550	9880	9920	9920	9880	2074
388	20241118	131600	3158722870	9920	9920	9920	9910	303
389	20241118	131500	3155717250	9920	9920	9930	9920	173
390	20241118	131400	3154000930	9920	9930	9930	9920	146
391	20241118	131300	3152551580	9930	9920	9930	9920	1072
392	20241118	131200	3141908530	9890	9910	9920	9890	982
393	20241118	131100	3132186570	9910	9920	9920	9910	250
394	20241118	131000	3129708590	9920	9910	9920	9910	263
395	20241118	130900	3127101820	9910	9900	9910	9900	232
396	20241118	130800	3124804900	9900	9900	9900	9900	185
397	20241118	130700	3122973400	9900	9900	9900	9900	137
398	20241118	130600	3121617100	9900	9890	9900	9890	451
399	20241118	130500	3117155070	9890	9890	9890	9890	54
400	20241118	130400	3116621010	9890	9890	9890	9890	180
401	20241118	130300	3114840810	9880	9900	9900	9880	679
402	20241118	130200	3108129940	9910	9890	9910	9890	264
403	20241118	130100	3105515930	9900	9890	9900	9890	113
404	20241118	130000	3104398190	9890	9900	9900	9880	406
405	20241118	125900	3100384510	9900	9890	9900	9890	337
406	20241118	125800	3097048580	9890	9900	9900	9890	297
407	20241118	125700	3094111130	9890	9890	9890	9890	266
408	20241118	125600	3091480390	9890	9890	9890	9880	256
409	20241118	125500	3088950550	9880	9890	9890	9880	52
410	20241118	125400	3088436520	9880	9870	9890	9870	591
411	20241118	125300	3082599450	9870	9880	9880	9860	2396
412	20241118	125200	3058951500	9890	9910	9910	9890	1015
413	20241118	125100	3048908630	9920	9920	9920	9920	10
414	20241118	125000	3048809430	9920	9920	9920	9900	181
415	20241118	124900	3047016290	9920	9920	9930	9920	483
416	20241118	124800	3042223610	9920	9910	9920	9900	806
417	20241118	124700	3034240060	9890	9900	9900	9890	154
418	20241118	124600	3032716460	9900	9900	9910	9900	418
419	20241118	124500	3028577870	9900	9910	9910	9900	46
420	20241118	124400	3028122370	9910	9920	9920	9910	217
421	20241118	124300	3025971590	9910	9910	9920	9910	113
422	20241118	124200	3024851600	9900	9910	9910	9900	143
423	20241118	124100	3023435560	9910	9900	9910	9900	119
424	20241118	124000	3022256380	9900	9910	9910	9900	42
425	20241118	123900	3021840320	9920	9890	9920	9890	258
426	20241118	123800	3019285390	9890	9900	9900	9890	1286
427	20241118	123700	3006559820	9900	9930	9930	9900	84
428	20241118	123600	3005727110	9890	9890	9890	9890	564
429	20241118	123500	3000149150	9890	9910	9910	9890	4641
430	20241118	123400	2954241330	9940	9920	9940	9900	490
431	20241118	123300	2949389100	9910	9910	9910	9900	1568
432	20241118	123200	2933863310	9940	9940	9940	9910	457
433	20241118	123100	2929324630	9920	9930	9940	9910	2159
434	20241118	123000	2907910270	9940	9940	9950	9940	501
435	20241118	122900	2902929970	9940	9940	9940	9940	737
436	20241118	122800	2895604190	9940	9940	9940	9940	76
437	20241118	122700	2894848750	9940	9920	9940	9910	112
438	20241118	122600	2893737240	9910	9920	9920	9910	157
439	20241118	122500	2892181050	9920	9920	9920	9920	132
440	20241118	122400	2890871610	9910	9920	9920	9910	280
441	20241118	122300	2888096420	9920	9960	9960	9910	4059
442	20241118	122200	2847741500	9970	9960	9970	9960	176
443	20241118	122100	2845988420	9970	9970	9970	9970	31
444	20241118	122000	2845679350	9970	9960	9970	9950	40
445	20241118	121900	2845281000	9960	9960	9960	9960	72
446	20241118	121800	2844563880	9960	9960	9960	9960	37
447	20241118	121700	2844195360	9960	9960	9960	9950	360
448	20241118	121600	2840612740	9960	9960	9960	9960	33
449	20241118	121500	2840284060	9960	9960	9970	9950	383
450	20241118	121400	2836470770	9960	9960	9960	9960	48
451	20241118	121300	2835992690	9960	9960	9960	9960	163
452	20241118	121200	2834369210	9960	9960	9960	9950	516
453	20241118	121100	2829230850	9960	9970	9970	9960	80
454	20241118	121000	2828433890	9980	9960	9990	9960	292
455	20241118	120900	2825519120	9960	9990	9990	9960	711
456	20241118	120800	2818437260	9990	9980	9990	9960	1485
457	20241118	120700	2803642960	9980	9980	9980	9970	66
458	20241118	120600	2802984290	9990	9980	9990	9960	577
459	20241118	120500	2797230140	9990	9990	9990	9990	62
460	20241118	120400	2796610760	9980	9990	9990	9980	222
461	20241118	120300	2794393080	9990	9990	9990	9980	102
462	20241118	120200	2793374200	9980	9980	9980	9980	1032
463	20241118	120100	2783074840	9990	10000	10000	9980	87
464	20241118	120000	2782205680	9990	9990	10000	9980	69
465	20241118	115900	2781516350	9990	9990	9990	9990	17
466	20241118	115800	2781346520	10000	9990	10000	9980	185
467	20241118	115700	2779498630	10000	9990	10000	9990	229
468	20241118	115600	2777209400	10000	10000	10000	9980	1422
469	20241118	115500	2763009940	10000	9980	10000	9980	142
470	20241118	115400	2761592310	9980	10000	10000	9980	585
471	20241118	115300	2755746970	10000	10010	10010	10000	73
472	20241118	115200	2755016590	10010	10010	10020	10000	540
473	20241118	115100	2749606480	10010	10020	10020	10010	33
474	20241118	115000	2749276140	10020	10000	10020	10000	1139
475	20241118	114900	2737875090	10010	9990	10010	9990	4631
476	20241118	114800	2691562550	10000	9980	10000	9950	3354
477	20241118	114700	2658095520	9980	9990	9990	9980	453
478	20241118	114600	2653574440	9990	9990	9990	9990	36
479	20241118	114500	2653214800	9990	9980	9990	9980	49
480	20241118	114400	2652725360	9980	9980	9990	9980	326
481	20241118	114300	2649469890	9990	9980	9990	9980	173
482	20241118	114200	2647741780	9980	9950	9980	9940	2281
483	20241118	114100	2625045320	9960	9960	9960	9960	108
484	20241118	114000	2623969640	9960	9960	9970	9960	157
485	20241118	113900	2622405530	9960	9960	9960	9950	471
486	20241118	113800	2617718280	9950	9950	9960	9950	531
487	20241118	113700	2612433320	9960	9990	9990	9960	334
488	20241118	113600	2609105680	9980	9990	9990	9980	123
489	20241118	113500	2607877470	9960	9980	9980	9960	257
490	20241118	113400	2605314930	10000	9990	10000	9990	60
491	20241118	113300	2604714940	10000	9990	10000	9990	337
492	20241118	113200	2601348040	9980	9990	9990	9930	412
493	20241118	113100	2597244830	9930	10000	10000	9930	34
494	20241118	113000	2596905990	9930	9960	9960	9930	1690
495	20241118	112900	2580100870	9950	10000	10000	9950	3795
496	20241118	112800	2542239860	10000	9990	10000	9990	37
497	20241118	112700	2541870120	9990	10000	10000	9990	418
498	20241118	112600	2537691640	10000	10000	10010	10000	81
499	20241118	112500	2536881510	10000	10000	10000	10000	14
500	20241118	112400	2536741510	10000	10000	10000	9990	276
501	20241118	112300	2533982770	9990	10000	10000	9990	1141
502	20241118	112200	2522582070	10000	10000	10000	10000	393
503	20241118	112100	2518652070	10000	9990	10000	9990	504
504	20241118	112000	2513612360	9990	10000	10000	9990	193
505	20241118	111900	2511682820	10000	10000	10000	9990	80
506	20241118	111800	2510882830	10000	10010	10010	10000	295
507	20241118	111700	2507930750	10010	10000	10020	10000	338
508	20241118	111600	2504547820	10000	10000	10010	10000	1235
509	20241118	111500	2492192940	10000	9990	10000	9980	59
510	20241118	111400	2491603370	9990	9980	9990	9970	1427
511	20241118	111300	2477361570	9980	9980	9980	9970	86
512	20241118	111200	2476503440	9980	9980	9980	9980	104
513	20241118	111100	2475465520	9980	9980	9980	9980	72
514	20241118	111000	2474746960	9980	9980	9980	9980	2005
515	20241118	110900	2454737060	9980	9990	9990	9980	987
516	20241118	110800	2444885090	9990	9990	9990	9980	632
517	20241118	110700	2438573410	9980	9980	9980	9970	580
518	20241118	110600	2432787010	9980	9990	9990	9980	360
519	20241118	110500	2429193980	9980	9950	9980	9950	239
520	20241118	110400	2426810290	9950	9950	9960	9950	143
521	20241118	110300	2425386940	9950	9960	9960	9940	322
522	20241118	110200	2422182960	9960	9950	9960	9950	224
523	20241118	110100	2419953880	9950	9960	9960	9940	1045
524	20241118	110000	2409565310	9960	9940	9960	9940	73
525	20241118	105900	2408838680	9950	9950	9950	9940	293
526	20241118	105800	2405924260	9950	9950	9950	9940	329
527	20241118	105700	2402650740	9950	9960	9960	9940	135
528	20241118	105600	2401307280	9960	9980	9990	9940	425
529	20241118	105500	2397075790	9980	9980	9980	9950	175
530	20241118	105400	2395329380	9940	9950	9950	9940	551
531	20241118	105300	2389852430	9940	9960	9990	9930	737
532	20241118	105200	2382526620	9950	9960	9960	9950	76
533	20241118	105100	2381769700	9960	9950	9970	9950	297
534	20241118	105000	2378813190	9950	9940	9950	9940	562
535	20241118	104900	2373223530	9940	9940	9960	9930	403
536	20241118	104800	2369216890	9940	9940	9940	9930	1533
537	20241118	104700	2353982900	9940	9950	9950	9940	119
538	20241118	104600	2352799390	9940	9960	9970	9940	1542
539	20241118	104500	2337456110	9950	9960	9970	9950	964
540	20241118	104400	2327856660	9950	9980	9980	9950	1749
541	20241118	104300	2310449280	9980	9980	9990	9960	2941
542	20241118	104200	2281125600	9980	10000	10000	9980	1125
543	20241118	104100	2269891440	10000	10030	10030	10000	69
544	20241118	104000	2269200850	10000	10030	10040	10000	1249
545	20241118	103900	2256708610	10040	10050	10050	10010	386
546	20241118	103800	2252841980	10030	10020	10050	10020	99
547	20241118	103700	2251849470	10020	10010	10050	10000	1883
548	20241118	103600	2233005780	10000	10010	10020	10000	3172
549	20241118	103500	2201278950	10010	10020	10020	10010	184
550	20241118	103400	2199436300	10020	10040	10040	10010	1012
551	20241118	103300	2189286850	10050	10040	10050	10030	607
552	20241118	103200	2183186600	10050	10020	10050	10010	211
553	20241118	103100	2181068500	10020	10030	10040	10020	212
554	20241118	103000	2178943020	10030	10020	10040	10020	126
555	20241118	102900	2177679910	10020	10030	10030	10020	166
556	20241118	102800	2176015490	10030	10030	10030	10020	663
557	20241118	102700	2169366870	10030	10030	10030	10020	77
558	20241118	102600	2168594590	10030	10020	10030	10020	421
559	20241118	102500	2164372030	10030	10040	10040	10020	247
560	20241118	102400	2161894500	10050	10060	10060	10050	329
561	20241118	102300	2158587410	10060	10060	10060	10050	23
562	20241118	102200	2158356070	10060	10040	10060	10040	523
563	20241118	102100	2153101630	10040	10040	10040	10010	2103
564	20241118	102000	2132021930	10040	10050	10060	10040	259
565	20241118	101900	2129418940	10050	10060	10070	10040	965
566	20241118	101800	2119714170	10060	10060	10070	10050	1164
567	20241118	101700	2108009000	10060	10080	10090	10060	657
568	20241118	101600	2101389620	10090	10090	10100	10080	228
569	20241118	101500	2099089390	10080	10050	10080	10040	362
570	20241118	101400	2095447430	10040	10030	10050	10030	122
571	20241118	101300	2094222690	10020	10050	10050	10020	295
572	20241118	101200	2091259870	10040	10020	10040	10000	670
573	20241118	101100	2084549800	10020	10050	10050	10010	2029
574	20241118	101000	2064213260	10050	10080	10090	10050	1516
575	20241118	100900	2048955100	10080	10100	10100	10080	837
576	20241118	100800	2040510810	10090	10120	10120	10090	1434
577	20241118	100700	2026008950	10120	10120	10120	10080	1481
578	20241118	100600	2011028840	10120	10110	10130	10090	4122
579	20241118	100500	1969327930	10110	10070	10110	10070	8914
580	20241118	100400	1879338850	10070	10080	10080	10060	645
581	20241118	100300	1872843360	10080	10090	10090	10080	1111
582	20241118	100200	1861643770	10090	10090	10090	10080	785
583	20241118	100100	1853726680	10090	10080	10100	10070	5070
584	20241118	100000	1802576100	10070	10050	10080	10050	4040
585	20241118	095900	1761877950	10060	10020	10060	10000	16094
586	20241118	095800	1600585800	10010	10010	10020	10000	1998
587	20241118	095700	1580595440	10020	9980	10020	9980	2562
588	20241118	095600	1554964730	9990	10020	10020	9990	2615
589	20241118	095500	1528805150	10020	10020	10030	10010	905
590	20241118	095400	1519736190	10020	9980	10020	9980	5435
591	20241118	095300	1465390010	9980	9980	9980	9970	3185
592	20241118	095200	1433613890	9980	9970	9980	9960	1513
593	20241118	095100	1418529320	9970	9960	9970	9950	1077
594	20241118	095000	1407792180	9950	9960	9960	9950	212
595	20241118	094900	1405681760	9950	9970	9970	9940	164
596	20241118	094800	1404049880	9940	9980	9980	9930	5128
597	20241118	094700	1353087970	9980	9970	9980	9960	317
598	20241118	094600	1349927200	9960	9960	9970	9950	187
599	20241118	094500	1348063210	9960	9940	9960	9940	638
600	20241118	094400	1341719110	9960	9960	9960	9940	248
601	20241118	094300	1339249240	9960	9930	9960	9930	1209
602	20241118	094200	1327224490	9970	9960	9980	9940	4721
603	20241118	094100	1280211300	9960	9950	9970	9950	813
604	20241118	094000	1272117160	9950	9920	9950	9920	1363
605	20241118	093900	1258560570	9930	9930	9930	9890	19
606	20241118	093800	1258372240	9890	9920	9950	9890	9570
607	20241118	093700	1163595250	9950	9930	9960	9920	1728
608	20241118	093600	1146425170	9910	9930	9940	9910	1338
609	20241118	093500	1133150430	9940	9970	9970	9940	1600
610	20241118	093400	1117220470	9970	9960	9980	9960	3745
611	20241118	093300	1079886740	9960	9940	9970	9930	4579
612	20241118	093200	1034337040	9940	9920	9940	9910	1135
613	20241118	093100	1023069550	9920	9910	9920	9900	118
614	20241118	093000	1021900020	9910	9890	9920	9880	1211
615	20241118	092900	1009911490	9890	9890	9900	9870	543
616	20241118	092800	1004544890	9890	9890	9890	9890	97
617	20241118	092700	1003585560	9890	9880	9900	9870	293
618	20241118	092600	1000687350	9880	9870	9890	9860	1002
619	20241118	092500	990784600	9870	9870	9880	9870	2382
620	20241118	092400	967271520	9880	9900	9900	9870	593
621	20241118	092300	961405610	9900	9880	9900	9870	413
622	20241118	092200	957322270	9890	9880	9900	9870	262
623	20241118	092100	954732310	9870	9920	9940	9870	10082
624	20241118	092000	854915850	9920	9950	9950	9920	603
625	20241118	091900	848928100	9940	9950	9950	9900	3830
626	20241118	091800	810940720	9950	9930	9950	9910	2113
627	20241118	091700	789946880	9920	9900	9940	9900	3631
628	20241118	091600	753940820	9900	9880	9910	9880	4648
629	20241118	091500	707921000	9880	9840	9880	9830	2545
630	20241118	091400	682834290	9840	9840	9850	9840	844
631	20241118	091300	674522100	9830	9820	9830	9810	2277
632	20241118	091200	652142580	9830	9850	9860	9770	2094
633	20241118	091100	631566240	9850	9770	9850	9760	7546
634	20241118	091000	557571710	9780	9810	9810	9780	2105
635	20241118	090900	536973180	9790	9810	9810	9780	4430
636	20241118	090800	493589780	9830	9830	9830	9800	2496
637	20241118	090700	469106770	9830	9810	9840	9780	3650
638	20241118	090600	433305010	9810	9780	9810	9740	7604
639	20241118	090500	358892010	9740	9740	9790	9740	1999
640	20241118	090400	339389510	9740	9750	9750	9700	360
641	20241118	090300	335893150	9720	9790	9790	9690	6668
642	20241118	090200	271166590	9790	9700	9800	9690	5333
643	20241118	090100	219265370	9700	9710	9740	9660	8639
644	20241118	090000	135581800	9700	9700	9770	9660	13628