KissMeData/017810/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190200	1138599650	9830	9830	9830	9830	915
3	20241112	190100	1138599650	9830	9830	9830	9830	0
4	20241112	190000	1138599650	9830	9830	9830	9830	0
5	20241112	185900	1138599650	9830	9830	9830	9830	0
6	20241112	185800	1138599650	9830	9830	9830	9830	0
7	20241112	185700	1138599650	9830	9830	9830	9830	0
8	20241112	185600	1138599650	9830	9830	9830	9830	0
9	20241112	185500	1138599650	9830	9830	9830	9830	0
10	20241112	185400	1138599650	9830	9830	9830	9830	0
11	20241112	185300	1138599650	9830	9830	9830	9830	0
12	20241112	185200	1138599650	9830	9830	9830	9830	0
13	20241112	185100	1138599650	9830	9830	9830	9830	0
14	20241112	185000	1138599650	9830	9830	9830	9830	0
15	20241112	184900	1138599650	9830	9830	9830	9830	0
16	20241112	184800	1138599650	9830	9830	9830	9830	0
17	20241112	184700	1138599650	9830	9830	9830	9830	0
18	20241112	184600	1138599650	9830	9830	9830	9830	0
19	20241112	184500	1138599650	9830	9830	9830	9830	0
20	20241112	184400	1138599650	9830	9830	9830	9830	0
21	20241112	184300	1138599650	9830	9830	9830	9830	0
22	20241112	184200	1138599650	9830	9830	9830	9830	0
23	20241112	184100	1138599650	9830	9830	9830	9830	0
24	20241112	184000	1138599650	9830	9830	9830	9830	0
25	20241112	183900	1138599650	9830	9830	9830	9830	0
26	20241112	183800	1138599650	9830	9830	9830	9830	0
27	20241112	183700	1138599650	9830	9830	9830	9830	0
28	20241112	183600	1138599650	9830	9830	9830	9830	0
29	20241112	183500	1138599650	9830	9830	9830	9830	0
30	20241112	183400	1138599650	9830	9830	9830	9830	0
31	20241112	183300	1138599650	9830	9830	9830	9830	0
32	20241112	183200	1138599650	9830	9830	9830	9830	915
33	20241112	183100	1138599650	9830	9830	9830	9830	0
34	20241112	183000	1138599650	9830	9830	9830	9830	0
35	20241112	182900	1138599650	9830	9830	9830	9830	0
36	20241112	182800	1138599650	9830	9830	9830	9830	0
37	20241112	182700	1138599650	9830	9830	9830	9830	0
38	20241112	182600	1138599650	9830	9830	9830	9830	0
39	20241112	182500	1138599650	9830	9830	9830	9830	0
40	20241112	182400	1138599650	9830	9830	9830	9830	0
41	20241112	182300	1138599650	9830	9830	9830	9830	0
42	20241112	182200	1138599650	9830	9830	9830	9830	0
43	20241112	182100	1138599650	9830	9830	9830	9830	0
44	20241112	182000	1138599650	9830	9830	9830	9830	0
45	20241112	181900	1138599650	9830	9830	9830	9830	0
46	20241112	181800	1138599650	9830	9830	9830	9830	0
47	20241112	181700	1138599650	9830	9830	9830	9830	0
48	20241112	181600	1138599650	9830	9830	9830	9830	0
49	20241112	181500	1138599650	9830	9830	9830	9830	0
50	20241112	181400	1138599650	9830	9830	9830	9830	0
51	20241112	181300	1138599650	9830	9830	9830	9830	0
52	20241112	181200	1138599650	9830	9830	9830	9830	0
53	20241112	181100	1138599650	9830	9830	9830	9830	0
54	20241112	181000	1138599650	9830	9830	9830	9830	0
55	20241112	180900	1138599650	9830	9830	9830	9830	0
56	20241112	180800	1138599650	9830	9830	9830	9830	0
57	20241112	180700	1138599650	9830	9830	9830	9830	0
58	20241112	180600	1138599650	9830	9830	9830	9830	0
59	20241112	180500	1138599650	9830	9830	9830	9830	0
60	20241112	180400	1138599650	9830	9830	9830	9830	0
61	20241112	180300	1138599650	9830	9830	9830	9830	0
62	20241112	180200	1138599650	9830	9830	9830	9830	915
63	20241112	180100	1138599650	9830	9830	9830	9830	0
64	20241112	180000	1138599650	9830	9830	9830	9830	0
65	20241112	175900	1138599650	9830	9830	9830	9830	0
66	20241112	175800	1138599650	9830	9830	9830	9830	0
67	20241112	175700	1138599650	9830	9830	9830	9830	0
68	20241112	175600	1138599650	9830	9830	9830	9830	0
69	20241112	175500	1138599650	9830	9830	9830	9830	0
70	20241112	175400	1138599650	9830	9830	9830	9830	0
71	20241112	175300	1138599650	9830	9830	9830	9830	0
72	20241112	175200	1138599650	9830	9830	9830	9830	0
73	20241112	175100	1138599650	9830	9830	9830	9830	0
74	20241112	175000	1138599650	9830	9830	9830	9830	0
75	20241112	174900	1138599650	9830	9830	9830	9830	0
76	20241112	174800	1138599650	9830	9830	9830	9830	0
77	20241112	174700	1138599650	9830	9830	9830	9830	0
78	20241112	174600	1138599650	9830	9830	9830	9830	0
79	20241112	174500	1138599650	9830	9830	9830	9830	0
80	20241112	174400	1138599650	9830	9830	9830	9830	0
81	20241112	174300	1138599650	9830	9830	9830	9830	0
82	20241112	174200	1138599650	9830	9830	9830	9830	0
83	20241112	174100	1138599650	9830	9830	9830	9830	0
84	20241112	174000	1138599650	9830	9830	9830	9830	0
85	20241112	173900	1138599650	9830	9830	9830	9830	0
86	20241112	173800	1138599650	9830	9830	9830	9830	0
87	20241112	173700	1138599650	9830	9830	9830	9830	0
88	20241112	173600	1138599650	9830	9830	9830	9830	0
89	20241112	173500	1138599650	9830	9830	9830	9830	0
90	20241112	173400	1138599650	9830	9830	9830	9830	0
91	20241112	173300	1138599650	9830	9830	9830	9830	0
92	20241112	173200	1138599650	9830	9830	9830	9830	915
93	20241112	173100	1138599650	9830	9830	9830	9830	0
94	20241112	173000	1138599650	9830	9830	9830	9830	0
95	20241112	172900	1138599650	9830	9830	9830	9830	0
96	20241112	172800	1138599650	9830	9830	9830	9830	0
97	20241112	172700	1138599650	9830	9830	9830	9830	0
98	20241112	172600	1138599650	9830	9830	9830	9830	0
99	20241112	172500	1138599650	9830	9830	9830	9830	0
100	20241112	172400	1138599650	9830	9830	9830	9830	0
101	20241112	172300	1138599650	9830	9830	9830	9830	0
102	20241112	172200	1138599650	9830	9830	9830	9830	0
103	20241112	172100	1138599650	9830	9830	9830	9830	0
104	20241112	172000	1138599650	9830	9830	9830	9830	0
105	20241112	171900	1138599650	9830	9830	9830	9830	0
106	20241112	171800	1138599650	9830	9830	9830	9830	0
107	20241112	171700	1138599650	9830	9830	9830	9830	0
108	20241112	171600	1138599650	9830	9830	9830	9830	0
109	20241112	171500	1138599650	9830	9830	9830	9830	0
110	20241112	171400	1138599650	9830	9830	9830	9830	0
111	20241112	171300	1138599650	9830	9830	9830	9830	0
112	20241112	171200	1138599650	9830	9830	9830	9830	0
113	20241112	171100	1138599650	9830	9830	9830	9830	0
114	20241112	171000	1138599650	9830	9830	9830	9830	0
115	20241112	170900	1138599650	9830	9830	9830	9830	0
116	20241112	170800	1138599650	9830	9830	9830	9830	0
117	20241112	170700	1138599650	9830	9830	9830	9830	0
118	20241112	170600	1138599650	9830	9830	9830	9830	0
119	20241112	170500	1138599650	9830	9830	9830	9830	0
120	20241112	170400	1138599650	9830	9830	9830	9830	0
121	20241112	170300	1138599650	9830	9830	9830	9830	0
122	20241112	170200	1138599650	9830	9830	9830	9830	915
123	20241112	170100	1138599650	9830	9830	9830	9830	0
124	20241112	170000	1138599650	9830	9830	9830	9830	0
125	20241112	165900	1138599650	9830	9830	9830	9830	0
126	20241112	165800	1138599650	9830	9830	9830	9830	0
127	20241112	165700	1138599650	9830	9830	9830	9830	0
128	20241112	165600	1138599650	9830	9830	9830	9830	0
129	20241112	165500	1138599650	9830	9830	9830	9830	0
130	20241112	165400	1138599650	9830	9830	9830	9830	0
131	20241112	165300	1138599650	9830	9830	9830	9830	0
132	20241112	165200	1138599650	9830	9830	9830	9830	0
133	20241112	165100	1138599650	9830	9830	9830	9830	0
134	20241112	165000	1138599650	9830	9830	9830	9830	0
135	20241112	164900	1138599650	9830	9830	9830	9830	0
136	20241112	164800	1138599650	9830	9830	9830	9830	0
137	20241112	164700	1138599650	9830	9830	9830	9830	0
138	20241112	164600	1138599650	9830	9830	9830	9830	0
139	20241112	164500	1138599650	9830	9830	9830	9830	0
140	20241112	164400	1138599650	9830	9830	9830	9830	0
141	20241112	164300	1138599650	9830	9830	9830	9830	0
142	20241112	164200	1138599650	9830	9830	9830	9830	0
143	20241112	164100	1138599650	9830	9830	9830	9830	0
144	20241112	164000	1138599650	9830	9830	9830	9830	0
145	20241112	163900	1138599650	9830	9830	9830	9830	0
146	20241112	163800	1138599650	9830	9830	9830	9830	0
147	20241112	163700	1138599650	9830	9830	9830	9830	0
148	20241112	163600	1138599650	9830	9830	9830	9830	0
149	20241112	163500	1138599650	9830	9830	9830	9830	0
150	20241112	163400	1138599650	9830	9830	9830	9830	0
151	20241112	163300	1138599650	9830	9830	9830	9830	0
152	20241112	163200	1138599650	9830	9830	9830	9830	915
153	20241112	163100	1138599650	9830	9830	9830	9830	0
154	20241112	163000	1138599650	9830	9830	9830	9830	0
155	20241112	162900	1138599650	9830	9830	9830	9830	0
156	20241112	162800	1138599650	9830	9830	9830	9830	0
157	20241112	162700	1138599650	9830	9830	9830	9830	0
158	20241112	162600	1138599650	9830	9830	9830	9830	0
159	20241112	162500	1138599650	9830	9830	9830	9830	0
160	20241112	162400	1138599650	9830	9830	9830	9830	0
161	20241112	162300	1138599650	9830	9830	9830	9830	0
162	20241112	162200	1138599650	9830	9830	9830	9830	0
163	20241112	162100	1138599650	9830	9830	9830	9830	0
164	20241112	162000	1138599650	9830	9830	9830	9830	0
165	20241112	161900	1138599650	9830	9830	9830	9830	0
166	20241112	161800	1138599650	9830	9830	9830	9830	0
167	20241112	161700	1138599650	9830	9830	9830	9830	0
168	20241112	161600	1138599650	9830	9830	9830	9830	0
169	20241112	161500	1138599650	9830	9830	9830	9830	0
170	20241112	161400	1138599650	9830	9830	9830	9830	0
171	20241112	161300	1138599650	9830	9830	9830	9830	0
172	20241112	161200	1138599650	9830	9830	9830	9830	0
173	20241112	161100	1138599650	9830	9830	9830	9830	0
174	20241112	161000	1138599650	9830	9830	9830	9830	0
175	20241112	160900	1138599650	9830	9830	9830	9830	0
176	20241112	160800	1138599650	9830	9830	9830	9830	0
177	20241112	160700	1138599650	9830	9830	9830	9830	0
178	20241112	160600	1138599650	9830	9830	9830	9830	0
179	20241112	160500	1138599650	9830	9830	9830	9830	0
180	20241112	160400	1138599650	9830	9830	9830	9830	0
181	20241112	160300	1138599650	9830	9830	9830	9830	0
182	20241112	160200	1138599650	9830	9830	9830	9830	915
183	20241112	160100	1138599650	9830	9830	9830	9830	0
184	20241112	160000	1138599650	9830	9830	9830	9830	0
185	20241112	155900	1138599650	9830	9830	9830	9830	0
186	20241112	155800	1138599650	9830	9830	9830	9830	0
187	20241112	155700	1138599650	9830	9830	9830	9830	0
188	20241112	155600	1138599650	9830	9830	9830	9830	0
189	20241112	155500	1138599650	9830	9830	9830	9830	0
190	20241112	155400	1138599650	9830	9830	9830	9830	0
191	20241112	155300	1138599650	9830	9830	9830	9830	0
192	20241112	155200	1138599650	9830	9830	9830	9830	0
193	20241112	155100	1138599650	9830	9830	9830	9830	0
194	20241112	155000	1138599650	9830	9830	9830	9830	0
195	20241112	154900	1138599650	9830	9830	9830	9830	0
196	20241112	154800	1138599650	9830	9830	9830	9830	0
197	20241112	154700	1138599650	9830	9830	9830	9830	0
198	20241112	154600	1138599650	9830	9830	9830	9830	0
199	20241112	154500	1138599650	9830	9830	9830	9830	0
200	20241112	154400	1138599650	9830	9830	9830	9830	0
201	20241112	154300	1138599650	9830	9830	9830	9830	0
202	20241112	154200	1138599650	9830	9830	9830	9830	0
203	20241112	154100	1138599650	9830	9830	9830	9830	0
204	20241112	154000	1138599650	9830	9830	9830	9830	0
205	20241112	153900	1138599650	9830	9830	9830	9830	0
206	20241112	153800	1138599650	9830	9830	9830	9830	0
207	20241112	153700	1138599650	9830	9830	9830	9830	0
208	20241112	153600	1138599650	9830	9830	9830	9830	0
209	20241112	153500	1138599650	9830	9830	9830	9830	0
210	20241112	153400	1138599650	9830	9830	9830	9830	0
211	20241112	153300	1138599650	9830	9830	9830	9830	0
212	20241112	153200	1138599650	9830	9830	9830	9830	915
213	20241112	153100	1138599650	9830	9830	9830	9830	0
214	20241112	153000	1138599650	9830	9830	9830	9830	915
215	20241112	152900	1129605200	9830	9830	9830	9830	0
216	20241112	152800	1129605200	9830	9830	9830	9830	0
217	20241112	152700	1129605200	9830	9830	9830	9830	0
218	20241112	152600	1129605200	9830	9830	9830	9830	0
219	20241112	152500	1129605200	9830	9830	9830	9830	0
220	20241112	152400	1129605200	9830	9830	9830	9830	0
221	20241112	152300	1129605200	9830	9830	9830	9830	0
222	20241112	152200	1129605200	9830	9830	9830	9830	0
223	20241112	152100	1129605200	9830	9830	9830	9830	0
224	20241112	152000	1129605200	9830	9830	9830	9830	0
225	20241112	151900	1129605200	9830	9820	9830	9780	329
226	20241112	151800	1126383060	9770	9750	9770	9750	62
227	20241112	151700	1125778540	9740	9750	9750	9740	109
228	20241112	151600	1124716450	9750	9760	9770	9740	268
229	20241112	151500	1122103580	9760	9790	9790	9750	415
230	20241112	151400	1118053800	9790	9780	9790	9780	67
231	20241112	151300	1117398440	9780	9760	9780	9760	199
232	20241112	151200	1115454050	9760	9760	9770	9760	43
233	20241112	151100	1115034030	9770	9780	9780	9760	62
234	20241112	151000	1114427910	9780	9780	9790	9780	93
235	20241112	150900	1113517640	9790	9790	9790	9780	148
236	20241112	150800	1112068880	9790	9790	9800	9790	47
237	20241112	150700	1111608650	9780	9810	9810	9780	48
238	20241112	150600	1111137820	9810	9800	9820	9800	113
239	20241112	150500	1110029120	9820	9770	9820	9750	1377
240	20241112	150400	1096534500	9770	9750	9770	9740	557
241	20241112	150300	1091093760	9740	9740	9740	9730	270
242	20241112	150200	1088464010	9740	9730	9740	9730	185
243	20241112	150100	1086663580	9730	9730	9730	9720	49
244	20241112	150000	1086186830	9740	9730	9740	9720	142
245	20241112	145900	1084804700	9730	9730	9730	9710	62
246	20241112	145800	1084201480	9730	9720	9740	9720	57
247	20241112	145700	1083646490	9740	9720	9740	9710	239
248	20241112	145600	1081322340	9710	9710	9710	9710	15
249	20241112	145500	1081176690	9720	9710	9720	9710	42
250	20241112	145400	1080768550	9710	9710	9720	9710	122
251	20241112	145300	1079582970	9720	9710	9720	9710	60
252	20241112	145200	1078999910	9710	9700	9710	9700	342
253	20241112	145100	1075679190	9700	9710	9710	9700	113
254	20241112	145000	1074582020	9710	9720	9720	9710	1141
255	20241112	144900	1063502290	9710	9720	9720	9710	178
256	20241112	144800	1061772210	9730	9740	9770	9710	1447
257	20241112	144700	1047713710	9750	9740	9750	9730	61
258	20241112	144600	1047119190	9740	9740	9770	9740	144
259	20241112	144500	1045714840	9740	9740	9750	9740	105
260	20241112	144400	1044691300	9740	9730	9740	9730	553
261	20241112	144300	1039305240	9730	9720	9730	9720	582
262	20241112	144200	1033642390	9720	9730	9730	9720	47
263	20241112	144100	1033185120	9710	9720	9720	9710	1201
264	20241112	144000	1021522360	9720	9720	9720	9710	181
265	20241112	143900	1019763070	9720	9730	9730	9720	86
266	20241112	143800	1018926340	9720	9730	9730	9720	180
267	20241112	143700	1017176660	9740	9730	9740	9720	38
268	20241112	143600	1016806900	9740	9780	9780	9730	2812
269	20241112	143500	989407710	9760	9780	9780	9760	458
270	20241112	143400	984935330	9780	9770	9780	9770	100
271	20241112	143300	983957630	9780	9770	9780	9770	188
272	20241112	143200	982119000	9780	9770	9780	9770	79
273	20241112	143100	981346730	9780	9790	9790	9770	165
274	20241112	143000	979732510	9800	9780	9800	9780	96
275	20241112	142900	978792330	9770	9790	9790	9770	70
276	20241112	142800	978107170	9780	9790	9800	9780	138
277	20241112	142700	976756680	9800	9800	9800	9790	389
278	20241112	142600	972944910	9790	9790	9790	9780	46
279	20241112	142500	972494600	9790	9790	9790	9780	246
280	20241112	142400	970086320	9790	9800	9800	9790	70
281	20241112	142300	969400350	9800	9790	9800	9790	109
282	20241112	142200	968332460	9790	9790	9790	9790	50
283	20241112	142100	967842960	9790	9780	9790	9780	37
284	20241112	142000	967480750	9790	9780	9790	9780	276
285	20241112	141900	964779020	9790	9780	9790	9780	51
286	20241112	141800	964279810	9780	9780	9780	9770	22
287	20241112	141700	964064660	9790	9790	9790	9780	236
288	20241112	141600	961754290	9800	9790	9800	9790	101
289	20241112	141500	960765080	9790	9800	9800	9790	75
290	20241112	141400	960030310	9790	9780	9800	9780	57
291	20241112	141300	959472290	9790	9780	9790	9760	68
292	20241112	141200	958807520	9780	9800	9800	9770	177
293	20241112	141100	957074720	9790	9780	9790	9780	87
294	20241112	141000	956223300	9780	9790	9800	9770	68
295	20241112	140900	955557730	9780	9760	9780	9760	27
296	20241112	140800	955294110	9780	9770	9780	9760	1223
297	20241112	140700	943347840	9770	9790	9790	9770	1390
298	20241112	140600	929751880	9800	9800	9800	9790	150
299	20241112	140500	928282060	9800	9800	9810	9800	101
300	20241112	140400	927291400	9810	9800	9810	9800	65
301	20241112	140300	926654000	9810	9780	9810	9780	696
302	20241112	140200	919846840	9790	9800	9800	9790	189
303	20241112	140100	917995560	9800	9800	9810	9800	58
304	20241112	140000	917426680	9800	9790	9800	9790	27
305	20241112	135900	917162100	9790	9790	9800	9790	166
306	20241112	135800	915536510	9800	9800	9800	9790	93
307	20241112	135700	914625200	9800	9810	9820	9800	510
308	20241112	135600	909622570	9820	9810	9830	9810	336
309	20241112	135500	906325390	9810	9800	9810	9800	1113
310	20241112	135400	895407590	9800	9800	9800	9800	5
311	20241112	135300	895358590	9800	9790	9810	9790	127
312	20241112	135200	894113860	9790	9800	9800	9790	65
313	20241112	135100	893476990	9800	9800	9800	9790	19
314	20241112	135000	893290830	9790	9810	9810	9790	109
315	20241112	134900	892222410	9800	9800	9810	9800	81
316	20241112	134800	891428150	9800	9810	9810	9800	45
317	20241112	134700	890987130	9800	9800	9810	9790	123
318	20241112	134600	889781350	9790	9790	9800	9790	46
319	20241112	134500	889330830	9800	9810	9810	9800	72
320	20241112	134400	888624800	9800	9800	9810	9800	53
321	20241112	134300	888104980	9790	9780	9790	9780	24
322	20241112	134200	887870230	9790	9800	9800	9790	268
323	20241112	134100	885246030	9790	9790	9800	9790	124
324	20241112	134000	884030900	9790	9800	9800	9790	58
325	20241112	133900	883462610	9790	9800	9800	9790	60
326	20241112	133800	882874810	9790	9780	9800	9780	50
327	20241112	133700	882385320	9800	9790	9800	9790	133
328	20241112	133600	881082830	9790	9790	9800	9790	664
329	20241112	133500	874581910	9790	9800	9810	9790	428
330	20241112	133400	870388990	9800	9800	9810	9800	108
331	20241112	133300	869329740	9800	9810	9810	9800	51
332	20241112	133200	868829490	9790	9790	9800	9790	69
333	20241112	133100	868153420	9810	9800	9810	9790	154
334	20241112	133000	866643820	9800	9800	9800	9790	133
335	20241112	132900	865340450	9800	9800	9810	9800	1758
336	20241112	132800	848112040	9800	9810	9810	9800	215
337	20241112	132700	846003870	9810	9800	9810	9800	31
338	20241112	132600	845699780	9800	9810	9820	9800	113
339	20241112	132500	844591360	9810	9820	9820	9810	114
340	20241112	132400	843472180	9810	9810	9810	9810	18
341	20241112	132300	843295600	9800	9810	9810	9800	88
342	20241112	132200	842432900	9810	9810	9810	9810	90
343	20241112	132100	841550000	9800	9810	9810	9800	83
344	20241112	132000	840735840	9800	9810	9810	9800	263
345	20241112	131900	838156170	9800	9800	9810	9800	1051
346	20241112	131800	827855880	9800	9800	9800	9800	23
347	20241112	131700	827630480	9800	9800	9800	9800	19
348	20241112	131600	827444280	9800	9800	9810	9800	67
349	20241112	131500	826787240	9800	9800	9800	9800	4
350	20241112	131400	826748040	9800	9800	9810	9800	50
351	20241112	131300	826257940	9810	9800	9810	9800	351
352	20241112	131200	822817640	9800	9810	9810	9800	129
353	20241112	131100	821552390	9800	9800	9800	9800	40
354	20241112	131000	821160390	9800	9810	9810	9800	45
355	20241112	130900	820718950	9810	9800	9810	9800	44
356	20241112	130800	820287570	9800	9810	9810	9800	66
357	20241112	130700	819640350	9810	9800	9810	9800	887
358	20241112	130600	810947090	9800	9800	9810	9800	63
359	20241112	130500	810329130	9800	9800	9800	9800	518
360	20241112	130400	805252730	9800	9810	9810	9800	291
361	20241112	130300	802400440	9810	9810	9810	9800	2392
362	20241112	130200	778934960	9810	9810	9820	9810	110
363	20241112	130100	777855610	9820	9810	9820	9810	96
364	20241112	130000	776912910	9810	9810	9810	9810	91
365	20241112	125900	776020200	9810	9810	9820	9810	85
366	20241112	125800	775186320	9810	9810	9820	9810	193
367	20241112	125700	773292550	9810	9810	9820	9810	142
368	20241112	125600	771899510	9810	9810	9820	9810	103
369	20241112	125500	770888830	9810	9810	9860	9810	182
370	20241112	125400	769101250	9810	9810	9820	9810	89
371	20241112	125300	768228060	9810	9830	9830	9810	185
372	20241112	125200	766410530	9820	9820	9820	9820	128
373	20241112	125100	765153570	9860	9810	9860	9810	126
374	20241112	125000	763916330	9810	9810	9810	9810	110
375	20241112	124900	762837230	9810	9820	9830	9810	57
376	20241112	124800	762277870	9820	9810	9830	9810	111
377	20241112	124700	761188410	9810	9820	9830	9810	225
378	20241112	124600	758979350	9860	9830	9860	9830	157
379	20241112	124500	757432410	9860	9810	9860	9810	180
380	20241112	124400	755665310	9810	9820	9820	9810	134
381	20241112	124300	754350740	9810	9860	9860	9810	808
382	20241112	124200	746421670	9860	9810	9860	9810	81
383	20241112	124100	745625690	9810	9820	9820	9810	109
384	20241112	124000	744556020	9820	9830	9830	9820	80
385	20241112	123900	743770390	9850	9820	9850	9820	109
386	20241112	123800	742699030	9850	9820	9850	9820	172
387	20241112	123700	741009420	9830	9820	9830	9820	48
388	20241112	123600	740538030	9850	9830	9850	9820	123
389	20241112	123500	739328530	9830	9820	9830	9820	53
390	20241112	123400	738807720	9820	9820	9820	9820	104
391	20241112	123300	737786440	9820	9820	9860	9820	151
392	20241112	123200	736302540	9830	9830	9860	9830	185
393	20241112	123100	734478860	9820	9830	9830	9820	96
394	20241112	123000	733536120	9830	9820	9860	9820	58
395	20241112	122900	732965190	9860	9850	9860	9820	112
396	20241112	122800	731865020	9850	9820	9850	9820	121
397	20241112	122700	730676220	9830	9830	9860	9820	141
398	20241112	122600	729288740	9820	9820	9860	9820	84
399	20241112	122500	728463660	9830	9820	9830	9820	118
400	20241112	122400	727304240	9830	9820	9860	9820	67
401	20241112	122300	726644610	9820	9830	9860	9820	273
402	20241112	122200	723957630	9830	9850	9860	9830	131
403	20241112	122100	722668700	9850	9830	9860	9830	276
404	20241112	122000	719954400	9830	9830	9830	9830	19
405	20241112	121900	719767630	9830	9830	9830	9830	137
406	20241112	121800	718420920	9830	9830	9860	9830	185
407	20241112	121700	716598400	9830	9820	9840	9820	208
408	20241112	121600	714554220	9820	9830	9830	9820	42
409	20241112	121500	714141750	9830	9830	9850	9820	58
410	20241112	121400	713571190	9830	9830	9850	9820	104
411	20241112	121300	712548840	9820	9820	9820	9820	42
412	20241112	121200	712136400	9820	9840	9850	9820	174
413	20241112	121100	710426160	9840	9820	9840	9810	61
414	20241112	121000	709826440	9810	9820	9820	9810	140
415	20241112	120900	708453010	9820	9820	9840	9820	1017
416	20241112	120800	698465310	9830	9850	9850	9830	10
417	20241112	120700	698366860	9850	9820	9850	9820	104
418	20241112	120600	697344540	9820	9830	9830	9820	92
419	20241112	120500	696441020	9850	9850	9850	9830	94
420	20241112	120400	695516060	9850	9820	9860	9820	48
421	20241112	120300	695043350	9820	9830	9860	9820	177
422	20241112	120200	693303250	9840	9830	9840	9820	93
423	20241112	120100	692389110	9830	9850	9850	9830	120
424	20241112	120000	691207260	9850	9820	9850	9820	141
425	20241112	115900	689820690	9840	9830	9840	9820	106
426	20241112	115800	688778850	9820	9820	9820	9820	117
427	20241112	115700	687629910	9830	9810	9830	9810	197
428	20241112	115600	685695700	9810	9810	9820	9810	154
429	20241112	115500	684184520	9810	9810	9820	9810	58
430	20241112	115400	683615420	9810	9810	9820	9810	131
431	20241112	115300	682329810	9810	9820	9820	9810	164
432	20241112	115200	680719960	9820	9810	9820	9810	97
433	20241112	115100	679767970	9810	9810	9820	9810	83
434	20241112	115000	678953720	9830	9820	9830	9810	174
435	20241112	114900	677245460	9810	9820	9820	9810	134
436	20241112	114800	675929720	9820	9830	9830	9820	138
437	20241112	114700	674574550	9830	9830	9830	9820	88
438	20241112	114600	673709910	9830	9820	9830	9820	182
439	20241112	114500	671921670	9820	9820	9820	9820	1193
440	20241112	114400	660206410	9820	9820	9840	9820	235
441	20241112	114300	657897910	9820	9830	9830	9820	120
442	20241112	114200	656718940	9820	9820	9820	9820	109
443	20241112	114100	655648560	9830	9830	9840	9830	93
444	20241112	114000	654733710	9830	9830	9840	9830	82
445	20241112	113900	653927640	9830	9830	9860	9830	71
446	20241112	113800	653228370	9830	9820	9870	9820	441
447	20241112	113700	648895420	9830	9820	9830	9820	129
448	20241112	113600	647628380	9820	9820	9860	9820	200
449	20241112	113500	645661820	9830	9820	9870	9820	203
450	20241112	113400	643665940	9820	9820	9820	9820	118
451	20241112	113300	642507180	9820	9830	9840	9820	129
452	20241112	113200	641239460	9840	9830	9840	9820	210
453	20241112	113100	639175070	9830	9820	9840	9820	170
454	20241112	113000	637504780	9820	9830	9830	9820	57
455	20241112	112900	636944810	9830	9820	9840	9820	192
456	20241112	112800	635057930	9830	9830	9830	9820	404
457	20241112	112700	631090580	9820	9830	9830	9820	110
458	20241112	112600	630009520	9830	9840	9870	9820	1412
459	20241112	112500	616129280	9840	9840	9870	9840	134
460	20241112	112400	614810000	9840	9840	9850	9840	93
461	20241112	112300	613894870	9840	9850	9870	9840	86
462	20241112	112200	613047140	9840	9860	9860	9840	164
463	20241112	112100	611432190	9850	9850	9850	9850	120
464	20241112	112000	610250190	9860	9840	9870	9840	38
465	20241112	111900	609875700	9870	9860	9870	9850	177
466	20241112	111800	608130910	9860	9840	9860	9840	77
467	20241112	111700	607371900	9840	9840	9840	9840	179
468	20241112	111600	605610540	9840	9860	9860	9840	57
469	20241112	111500	605048700	9860	9860	9870	9850	272
470	20241112	111400	602367030	9850	9850	9850	9840	91
471	20241112	111300	601471550	9870	9840	9870	9840	123
472	20241112	111200	600259850	9840	9850	9850	9840	95
473	20241112	111100	599324890	9860	9850	9870	9830	84
474	20241112	111000	598497470	9830	9830	9870	9830	252
475	20241112	110900	596018660	9830	9830	9840	9830	109
476	20241112	110800	594946820	9830	9830	9860	9830	82
477	20241112	110700	594139200	9860	9830	9870	9830	228
478	20241112	110600	591893270	9830	9830	9830	9830	76
479	20241112	110500	591146190	9840	9860	9860	9830	102
480	20241112	110400	590141940	9860	9850	9870	9850	103
481	20241112	110300	589125800	9850	9850	9850	9850	148
482	20241112	110200	587668000	9850	9850	9860	9850	53
483	20241112	110100	587145940	9850	9860	9870	9850	108
484	20241112	110000	586081090	9860	9850	9860	9840	118
485	20241112	105900	584919050	9850	9850	9850	9850	89
486	20241112	105800	584042400	9850	9850	9870	9850	135
487	20241112	105700	582712030	9850	9850	9860	9850	111
488	20241112	105600	581618180	9860	9850	9860	9850	125
489	20241112	105500	580386720	9850	9850	9870	9850	195
490	20241112	105400	578463680	9850	9860	9860	9850	224
491	20241112	105300	576256920	9860	9840	9860	9840	465
492	20241112	105200	571676800	9840	9840	9850	9840	281
493	20241112	105100	568909270	9850	9840	9850	9840	97
494	20241112	105000	567954780	9840	9840	9840	9840	104
495	20241112	104900	566931420	9840	9830	9840	9830	156
496	20241112	104800	565396670	9830	9830	9840	9830	146
497	20241112	104700	563961140	9830	9840	9840	9830	200
498	20241112	104600	561993160	9840	9830	9840	9830	184
499	20241112	104500	560183210	9830	9830	9830	9820	89
500	20241112	104400	559308350	9830	9820	9830	9820	74
501	20241112	104300	558580960	9820	9820	9840	9820	1563
502	20241112	104200	543214780	9820	9830	9840	9820	243
503	20241112	104100	540827260	9830	9830	9840	9820	96
504	20241112	104000	539883600	9830	9830	9860	9830	101
505	20241112	103900	538889470	9830	9820	9830	9820	152
506	20241112	103800	537395900	9820	9830	9830	9820	407
507	20241112	103700	533395820	9820	9820	9830	9820	800
508	20241112	103600	525534190	9820	9820	9830	9820	191
509	20241112	103500	523657860	9830	9830	9830	9820	200
510	20241112	103400	521692180	9830	9830	9840	9830	219
511	20241112	103300	519539090	9830	9860	9870	9830	106
512	20241112	103200	518495680	9860	9830	9870	9830	1067
513	20241112	103100	507969470	9830	9830	9830	9830	107
514	20241112	103000	506917660	9850	9830	9850	9830	119
515	20241112	102900	505747110	9830	9830	9830	9830	73
516	20241112	102800	505029520	9830	9850	9850	9830	131
517	20241112	102700	503740430	9850	9850	9870	9850	279
518	20241112	102600	500991710	9860	9850	9870	9850	233
519	20241112	102500	498694550	9850	9850	9870	9850	240
520	20241112	102400	496330440	9870	9830	9870	9820	225
521	20241112	102300	494115980	9830	9830	9830	9830	64
522	20241112	102200	493486860	9830	9830	9870	9820	3115
523	20241112	102100	462747960	9860	9820	9860	9820	71
524	20241112	102000	462049140	9820	9840	9840	9820	639
525	20241112	101900	455772230	9840	9820	9840	9820	74
526	20241112	101800	455045180	9830	9830	9840	9820	182
527	20241112	101700	453255930	9830	9820	9830	9820	69
528	20241112	101600	452578340	9820	9840	9840	9820	1081
529	20241112	101500	441960850	9840	9830	9860	9820	91
530	20241112	101400	441065510	9830	9830	9840	9830	559
531	20241112	101300	435570530	9840	9850	9850	9830	105
532	20241112	101200	434537710	9850	9840	9850	9830	267
533	20241112	101100	431911750	9830	9840	9840	9830	23
534	20241112	101000	431685520	9840	9840	9850	9830	156
535	20241112	100900	430150080	9830	9830	9840	9830	52
536	20241112	100800	429638890	9830	9830	9850	9830	152
537	20241112	100700	428144350	9840	9850	9850	9840	15
538	20241112	100600	427996700	9860	9840	9860	9840	14
539	20241112	100500	427858860	9860	9860	9860	9850	36
540	20241112	100400	427504130	9860	9840	9860	9830	372
541	20241112	100300	423840170	9830	9830	9850	9830	172
542	20241112	100200	422149380	9830	9830	9850	9830	55
543	20241112	100100	421608660	9830	9830	9840	9830	75
544	20241112	100000	420871200	9850	9840	9850	9840	41
545	20241112	095900	420467700	9840	9840	9850	9840	114
546	20241112	095800	419345740	9840	9830	9840	9830	5
547	20241112	095700	419296550	9840	9830	9850	9800	2083
548	20241112	095600	398876570	9830	9820	9830	9810	121
549	20241112	095500	397687740	9810	9810	9810	9800	150
550	20241112	095400	396216440	9810	9830	9830	9810	2252
551	20241112	095300	374124140	9810	9820	9820	9810	496
552	20241112	095200	369256150	9820	9830	9830	9810	240
553	20241112	095100	366900800	9830	9850	9850	9830	221
554	20241112	095000	364727630	9850	9850	9850	9840	325
555	20241112	094900	361528150	9850	9870	9880	9850	1851
556	20241112	094800	343287940	9870	9870	9870	9870	16
557	20241112	094700	343130020	9880	9900	9900	9870	329
558	20241112	094600	339881620	9890	9900	9900	9890	177
559	20241112	094500	338130550	9890	9900	9910	9880	180
560	20241112	094400	336350530	9880	9900	9900	9880	2106
561	20241112	094300	315523230	9900	9920	9920	9900	326
562	20241112	094200	312295180	9920	9920	9920	9920	1
563	20241112	094100	312285260	9920	9930	9940	9910	188
564	20241112	094000	310421440	9940	9930	9940	9930	82
565	20241112	093900	309607170	9930	9930	9930	9920	129
566	20241112	093800	308326650	9930	9920	9940	9890	434
567	20241112	093700	304030050	9920	9950	9950	9910	180
568	20241112	093600	302245440	9940	9940	9940	9940	439
569	20241112	093500	297881780	9930	9930	9940	9910	231
570	20241112	093400	295588350	9930	9940	9940	9930	24
571	20241112	093300	295349840	9940	9930	9940	9930	956
572	20241112	093200	285855730	9930	9940	9940	9920	116
573	20241112	093100	284703870	9920	9900	9940	9900	5246
574	20241112	093000	232714520	9900	9900	9900	9900	37
575	20241112	092900	232348220	9900	9900	9900	9900	18
576	20241112	092800	232170020	9900	9890	9910	9890	418
577	20241112	092700	228035330	9890	9890	9890	9890	126
578	20241112	092600	226789190	9890	9890	9890	9870	169
579	20241112	092500	225119430	9880	9890	9890	9880	170
580	20241112	092400	223438780	9890	9920	9920	9890	2571
581	20241112	092300	198008540	9900	9920	9920	9900	377
582	20241112	092200	194271910	9920	9900	9920	9890	240
583	20241112	092100	191895120	9890	9890	9890	9890	107
584	20241112	092000	190836890	9890	9890	9890	9880	563
585	20241112	091900	185270870	9890	9890	9890	9890	64
586	20241112	091800	184637910	9890	9890	9890	9880	377
587	20241112	091700	180909400	9900	9890	9900	9870	520
588	20241112	091600	175773410	9890	9900	9900	9890	509
589	20241112	091500	170737580	9910	9920	9920	9900	299
590	20241112	091400	167774930	9920	9940	9940	9920	1080
591	20241112	091300	157046130	9940	9930	9940	9870	2587
592	20241112	091200	131428240	9960	9910	9960	9900	640
593	20241112	091100	125086270	9910	9930	9930	9900	1732
594	20241112	091000	107924810	9940	9970	9970	9500	3631
595	20241112	090900	72357030	9980	10020	10030	9980	3808
596	20241112	090800	34285580	10030	10040	10040	10010	443
597	20241112	090700	29848330	10030	10030	10030	10030	20
598	20241112	090600	29647730	10030	10030	10030	10030	338
599	20241112	090500	26257590	10030	10040	10050	10030	184
600	20241112	090400	24410350	10040	10070	10070	10040	205
601	20241112	090300	22350140	10060	10050	10060	10000	1251
602	20241112	090200	9813670	10050	10090	10090	10050	68
603	20241112	090100	9128740	10090	10110	10140	10090	715
604	20241112	090000	1903790	10120	10130	10140	10120	188