KissMeData/034220/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191500	15597297040	9830	9830	9830	9830	74945
3	20241112	191400	15597297040	9830	9830	9830	9830	0
4	20241112	191300	15597297040	9830	9830	9830	9830	0
5	20241112	191200	15597297040	9830	9830	9830	9830	0
6	20241112	191100	15597297040	9830	9830	9830	9830	0
7	20241112	191000	15597297040	9830	9830	9830	9830	0
8	20241112	190900	15597297040	9830	9830	9830	9830	0
9	20241112	190800	15597297040	9830	9830	9830	9830	0
10	20241112	190700	15597297040	9830	9830	9830	9830	0
11	20241112	190600	15597297040	9830	9830	9830	9830	0
12	20241112	190500	15597297040	9830	9830	9830	9830	0
13	20241112	190400	15597297040	9830	9830	9830	9830	0
14	20241112	190300	15597297040	9830	9830	9830	9830	0
15	20241112	190200	15597297040	9830	9830	9830	9830	0
16	20241112	190100	15597297040	9830	9830	9830	9830	0
17	20241112	190000	15597297040	9830	9830	9830	9830	0
18	20241112	185900	15597297040	9830	9830	9830	9830	0
19	20241112	185800	15597297040	9830	9830	9830	9830	0
20	20241112	185700	15597297040	9830	9830	9830	9830	0
21	20241112	185600	15597297040	9830	9830	9830	9830	0
22	20241112	185500	15597297040	9830	9830	9830	9830	0
23	20241112	185400	15597297040	9830	9830	9830	9830	0
24	20241112	185300	15597297040	9830	9830	9830	9830	0
25	20241112	185200	15597297040	9830	9830	9830	9830	0
26	20241112	185100	15597297040	9830	9830	9830	9830	0
27	20241112	185000	15597297040	9830	9830	9830	9830	0
28	20241112	184900	15597297040	9830	9830	9830	9830	0
29	20241112	184800	15597297040	9830	9830	9830	9830	0
30	20241112	184700	15597297040	9830	9830	9830	9830	0
31	20241112	184600	15597297040	9830	9830	9830	9830	0
32	20241112	184500	15597297040	9830	9830	9830	9830	74945
33	20241112	184400	15597297040	9830	9830	9830	9830	0
34	20241112	184300	15597297040	9830	9830	9830	9830	0
35	20241112	184200	15597297040	9830	9830	9830	9830	0
36	20241112	184100	15597297040	9830	9830	9830	9830	0
37	20241112	184000	15597297040	9830	9830	9830	9830	0
38	20241112	183900	15597297040	9830	9830	9830	9830	0
39	20241112	183800	15597297040	9830	9830	9830	9830	0
40	20241112	183700	15597297040	9830	9830	9830	9830	0
41	20241112	183600	15597297040	9830	9830	9830	9830	0
42	20241112	183500	15597297040	9830	9830	9830	9830	0
43	20241112	183400	15597297040	9830	9830	9830	9830	0
44	20241112	183300	15597297040	9830	9830	9830	9830	0
45	20241112	183200	15597297040	9830	9830	9830	9830	0
46	20241112	183100	15597297040	9830	9830	9830	9830	0
47	20241112	183000	15597297040	9830	9830	9830	9830	0
48	20241112	182900	15597297040	9830	9830	9830	9830	0
49	20241112	182800	15597297040	9830	9830	9830	9830	0
50	20241112	182700	15597297040	9830	9830	9830	9830	0
51	20241112	182600	15597297040	9830	9830	9830	9830	0
52	20241112	182500	15597297040	9830	9830	9830	9830	0
53	20241112	182400	15597297040	9830	9830	9830	9830	0
54	20241112	182300	15597297040	9830	9830	9830	9830	0
55	20241112	182200	15597297040	9830	9830	9830	9830	0
56	20241112	182100	15597297040	9830	9830	9830	9830	0
57	20241112	182000	15597297040	9830	9830	9830	9830	0
58	20241112	181900	15597297040	9830	9830	9830	9830	0
59	20241112	181800	15597297040	9830	9830	9830	9830	0
60	20241112	181700	15597297040	9830	9830	9830	9830	0
61	20241112	181600	15597297040	9830	9830	9830	9830	0
62	20241112	181500	15597297040	9830	9830	9830	9830	74945
63	20241112	181400	15597297040	9830	9830	9830	9830	0
64	20241112	181300	15597297040	9830	9830	9830	9830	0
65	20241112	181200	15597297040	9830	9830	9830	9830	0
66	20241112	181100	15597297040	9830	9830	9830	9830	0
67	20241112	181000	15597297040	9830	9830	9830	9830	0
68	20241112	180900	15597297040	9830	9830	9830	9830	0
69	20241112	180800	15597297040	9830	9830	9830	9830	0
70	20241112	180700	15597297040	9830	9830	9830	9830	0
71	20241112	180600	15597297040	9830	9830	9830	9830	0
72	20241112	180500	15597297040	9830	9830	9830	9830	0
73	20241112	180400	15597297040	9830	9830	9830	9830	0
74	20241112	180300	15597297040	9830	9830	9830	9830	0
75	20241112	180200	15597297040	9830	9830	9830	9830	0
76	20241112	180100	15597297040	9830	9830	9830	9830	0
77	20241112	180000	15597297040	9830	9830	9830	9830	0
78	20241112	175900	15597297040	9830	9830	9830	9830	0
79	20241112	175800	15597297040	9830	9830	9830	9830	0
80	20241112	175700	15597297040	9830	9830	9830	9830	0
81	20241112	175600	15597297040	9830	9830	9830	9830	0
82	20241112	175500	15597297040	9830	9830	9830	9830	0
83	20241112	175400	15597297040	9830	9830	9830	9830	0
84	20241112	175300	15597297040	9830	9830	9830	9830	0
85	20241112	175200	15597297040	9830	9830	9830	9830	0
86	20241112	175100	15597297040	9830	9830	9830	9830	0
87	20241112	175000	15597297040	9830	9830	9830	9830	0
88	20241112	174900	15597297040	9830	9830	9830	9830	0
89	20241112	174800	15597297040	9830	9830	9830	9830	0
90	20241112	174700	15597297040	9830	9830	9830	9830	0
91	20241112	174600	15597297040	9830	9830	9830	9830	0
92	20241112	174500	15597297040	9830	9830	9830	9830	74945
93	20241112	174400	15597297040	9830	9830	9830	9830	0
94	20241112	174300	15597297040	9830	9830	9830	9830	0
95	20241112	174200	15597297040	9830	9830	9830	9830	0
96	20241112	174100	15597297040	9830	9830	9830	9830	0
97	20241112	174000	15597297040	9830	9830	9830	9830	0
98	20241112	173900	15597297040	9830	9830	9830	9830	0
99	20241112	173800	15597297040	9830	9830	9830	9830	0
100	20241112	173700	15597297040	9830	9830	9830	9830	0
101	20241112	173600	15597297040	9830	9830	9830	9830	0
102	20241112	173500	15597297040	9830	9830	9830	9830	0
103	20241112	173400	15597297040	9830	9830	9830	9830	0
104	20241112	173300	15597297040	9830	9830	9830	9830	0
105	20241112	173200	15597297040	9830	9830	9830	9830	0
106	20241112	173100	15597297040	9830	9830	9830	9830	0
107	20241112	173000	15597297040	9830	9830	9830	9830	0
108	20241112	172900	15597297040	9830	9830	9830	9830	0
109	20241112	172800	15597297040	9830	9830	9830	9830	0
110	20241112	172700	15597297040	9830	9830	9830	9830	0
111	20241112	172600	15597297040	9830	9830	9830	9830	0
112	20241112	172500	15597297040	9830	9830	9830	9830	0
113	20241112	172400	15597297040	9830	9830	9830	9830	0
114	20241112	172300	15597297040	9830	9830	9830	9830	0
115	20241112	172200	15597297040	9830	9830	9830	9830	0
116	20241112	172100	15597297040	9830	9830	9830	9830	0
117	20241112	172000	15597297040	9830	9830	9830	9830	0
118	20241112	171900	15597297040	9830	9830	9830	9830	0
119	20241112	171800	15597297040	9830	9830	9830	9830	0
120	20241112	171700	15597297040	9830	9830	9830	9830	0
121	20241112	171600	15597297040	9830	9830	9830	9830	0
122	20241112	171500	15597297040	9830	9830	9830	9830	74945
123	20241112	171400	15597297040	9830	9830	9830	9830	0
124	20241112	171300	15597297040	9830	9830	9830	9830	0
125	20241112	171200	15597297040	9830	9830	9830	9830	0
126	20241112	171100	15597297040	9830	9830	9830	9830	0
127	20241112	171000	15597297040	9830	9830	9830	9830	0
128	20241112	170900	15597297040	9830	9830	9830	9830	0
129	20241112	170800	15597297040	9830	9830	9830	9830	0
130	20241112	170700	15597297040	9830	9830	9830	9830	0
131	20241112	170600	15597297040	9830	9830	9830	9830	0
132	20241112	170500	15597297040	9830	9830	9830	9830	0
133	20241112	170400	15597297040	9830	9830	9830	9830	0
134	20241112	170300	15597297040	9830	9830	9830	9830	0
135	20241112	170200	15597297040	9830	9830	9830	9830	0
136	20241112	170100	15597297040	9830	9830	9830	9830	0
137	20241112	170000	15597297040	9830	9830	9830	9830	0
138	20241112	165900	15597297040	9830	9830	9830	9830	0
139	20241112	165800	15597297040	9830	9830	9830	9830	0
140	20241112	165700	15597297040	9830	9830	9830	9830	0
141	20241112	165600	15597297040	9830	9830	9830	9830	0
142	20241112	165500	15597297040	9830	9830	9830	9830	0
143	20241112	165400	15597297040	9830	9830	9830	9830	0
144	20241112	165300	15597297040	9830	9830	9830	9830	0
145	20241112	165200	15597297040	9830	9830	9830	9830	0
146	20241112	165100	15597297040	9830	9830	9830	9830	0
147	20241112	165000	15597297040	9830	9830	9830	9830	0
148	20241112	164900	15597297040	9830	9830	9830	9830	0
149	20241112	164800	15597297040	9830	9830	9830	9830	0
150	20241112	164700	15597297040	9830	9830	9830	9830	0
151	20241112	164600	15597297040	9830	9830	9830	9830	0
152	20241112	164500	15597297040	9830	9830	9830	9830	74945
153	20241112	164400	15597297040	9830	9830	9830	9830	0
154	20241112	164300	15597297040	9830	9830	9830	9830	0
155	20241112	164200	15597297040	9830	9830	9830	9830	0
156	20241112	164100	15597297040	9830	9830	9830	9830	0
157	20241112	164000	15597297040	9830	9830	9830	9830	0
158	20241112	163900	15597297040	9830	9830	9830	9830	0
159	20241112	163800	15597297040	9830	9830	9830	9830	0
160	20241112	163700	15597297040	9830	9830	9830	9830	0
161	20241112	163600	15597297040	9830	9830	9830	9830	0
162	20241112	163500	15597297040	9830	9830	9830	9830	0
163	20241112	163400	15597297040	9830	9830	9830	9830	0
164	20241112	163300	15597297040	9830	9830	9830	9830	0
165	20241112	163200	15597297040	9830	9830	9830	9830	0
166	20241112	163100	15597297040	9830	9830	9830	9830	0
167	20241112	163000	15597297040	9830	9830	9830	9830	0
168	20241112	162900	15597297040	9830	9830	9830	9830	0
169	20241112	162800	15597297040	9830	9830	9830	9830	0
170	20241112	162700	15597297040	9830	9830	9830	9830	0
171	20241112	162600	15597297040	9830	9830	9830	9830	0
172	20241112	162500	15597297040	9830	9830	9830	9830	0
173	20241112	162400	15597297040	9830	9830	9830	9830	0
174	20241112	162300	15597297040	9830	9830	9830	9830	0
175	20241112	162200	15597297040	9830	9830	9830	9830	0
176	20241112	162100	15597297040	9830	9830	9830	9830	0
177	20241112	162000	15597297040	9830	9830	9830	9830	0
178	20241112	161900	15597297040	9830	9830	9830	9830	0
179	20241112	161800	15597297040	9830	9830	9830	9830	0
180	20241112	161700	15597297040	9830	9830	9830	9830	0
181	20241112	161600	15597297040	9830	9830	9830	9830	0
182	20241112	161500	15597297040	9830	9830	9830	9830	74945
183	20241112	161400	15597297040	9830	9830	9830	9830	0
184	20241112	161300	15597297040	9830	9830	9830	9830	0
185	20241112	161200	15597297040	9830	9830	9830	9830	0
186	20241112	161100	15597297040	9830	9830	9830	9830	0
187	20241112	161000	15597297040	9830	9830	9830	9830	0
188	20241112	160900	15597297040	9830	9830	9830	9830	0
189	20241112	160800	15597297040	9830	9830	9830	9830	0
190	20241112	160700	15597297040	9830	9830	9830	9830	0
191	20241112	160600	15597297040	9830	9830	9830	9830	0
192	20241112	160500	15597297040	9830	9830	9830	9830	0
193	20241112	160400	15597297040	9830	9830	9830	9830	0
194	20241112	160300	15597297040	9830	9830	9830	9830	0
195	20241112	160200	15597297040	9830	9830	9830	9830	0
196	20241112	160100	15597297040	9830	9830	9830	9830	0
197	20241112	160000	15597297040	9830	9830	9830	9830	0
198	20241112	155900	15597297040	9830	9830	9830	9830	0
199	20241112	155800	15597297040	9830	9830	9830	9830	0
200	20241112	155700	15597297040	9830	9830	9830	9830	0
201	20241112	155600	15597297040	9830	9830	9830	9830	0
202	20241112	155500	15597297040	9830	9830	9830	9830	0
203	20241112	155400	15597297040	9830	9830	9830	9830	0
204	20241112	155300	15597297040	9830	9830	9830	9830	0
205	20241112	155200	15597297040	9830	9830	9830	9830	0
206	20241112	155100	15597297040	9830	9830	9830	9830	0
207	20241112	155000	15597297040	9830	9830	9830	9830	0
208	20241112	154900	15597297040	9830	9830	9830	9830	0
209	20241112	154800	15597297040	9830	9830	9830	9830	0
210	20241112	154700	15597297040	9830	9830	9830	9830	0
211	20241112	154600	15597297040	9830	9830	9830	9830	0
212	20241112	154500	15597297040	9830	9830	9830	9830	74945
213	20241112	154400	15597297040	9830	9830	9830	9830	0
214	20241112	154300	15597297040	9830	9830	9830	9830	0
215	20241112	154200	15597297040	9830	9830	9830	9830	0
216	20241112	154100	15597297040	9830	9830	9830	9830	0
217	20241112	154000	15597297040	9830	9830	9830	9830	0
218	20241112	153900	15597297040	9830	9830	9830	9830	0
219	20241112	153800	15597297040	9830	9830	9830	9830	0
220	20241112	153700	15597297040	9830	9830	9830	9830	0
221	20241112	153600	15597297040	9830	9830	9830	9830	0
222	20241112	153500	15597297040	9830	9830	9830	9830	0
223	20241112	153400	15597297040	9830	9830	9830	9830	0
224	20241112	153300	15597297040	9830	9830	9830	9830	0
225	20241112	153200	15597297040	9830	9830	9830	9830	0
226	20241112	153100	15597297040	9830	9830	9830	9830	0
227	20241112	153000	15597297040	9830	9830	9830	9830	74945
228	20241112	152900	14860587690	9830	9830	9830	9830	0
229	20241112	152800	14860587690	9830	9830	9830	9830	0
230	20241112	152700	14860587690	9830	9830	9830	9830	0
231	20241112	152600	14860587690	9830	9830	9830	9830	0
232	20241112	152500	14860587690	9830	9830	9830	9830	0
233	20241112	152400	14860587690	9830	9830	9830	9830	0
234	20241112	152300	14860587690	9830	9830	9830	9830	0
235	20241112	152200	14860587690	9830	9830	9830	9830	0
236	20241112	152100	14860587690	9830	9830	9830	9830	0
237	20241112	152000	14860587690	9830	9830	9830	9830	0
238	20241112	151900	14860587690	9830	9850	9850	9830	17916
239	20241112	151800	14684268300	9850	9860	9860	9840	1294
240	20241112	151700	14671522920	9860	9860	9860	9840	9502
241	20241112	151600	14577932840	9850	9860	9860	9840	12802
242	20241112	151500	14451832140	9850	9850	9860	9850	13450
243	20241112	151400	14319346210	9860	9860	9860	9850	2880
244	20241112	151300	14290954390	9850	9860	9860	9850	373
245	20241112	151200	14287278240	9850	9860	9860	9850	5131
246	20241112	151100	14236687310	9860	9850	9860	9850	1941
247	20241112	151000	14217562410	9850	9850	9860	9850	2941
248	20241112	150900	14188591010	9850	9860	9860	9850	1366
249	20241112	150800	14175127340	9850	9860	9860	9850	5320
250	20241112	150700	14122702320	9860	9860	9860	9850	909
251	20241112	150600	14113746150	9850	9860	9860	9850	2824
252	20241112	150500	14085903440	9860	9860	9860	9850	1347
253	20241112	150400	14072631620	9860	9850	9860	9850	1901
254	20241112	150300	14053895720	9850	9860	9860	9850	1593
255	20241112	150200	14038199950	9850	9860	9860	9850	6389
256	20241112	150100	13975214840	9850	9840	9860	9840	11701
257	20241112	150000	13859969990	9850	9840	9850	9840	557
258	20241112	145900	13854484620	9850	9840	9850	9840	1940
259	20241112	145800	13835391780	9840	9840	9850	9840	489
260	20241112	145700	13830576110	9850	9850	9850	9840	8151
261	20241112	145600	13750362840	9850	9850	9850	9840	2023
262	20241112	145500	13730447390	9850	9840	9850	9840	5416
263	20241112	145400	13677114890	9850	9840	9850	9840	1707
264	20241112	145300	13660301450	9850	9860	9860	9840	4105
265	20241112	145200	13619869720	9860	9850	9860	9840	1912
266	20241112	145100	13601035760	9850	9850	9860	9840	2959
267	20241112	145000	13571904090	9850	9850	9860	9840	1758
268	20241112	144900	13554588220	9850	9860	9860	9840	4820
269	20241112	144800	13507123610	9850	9850	9860	9850	28379
270	20241112	144700	13227558920	9860	9860	9860	9850	648
271	20241112	144600	13221173410	9860	9860	9860	9850	1330
272	20241112	144500	13208060160	9860	9870	9870	9850	3217
273	20241112	144400	13176349290	9870	9860	9870	9860	1500
274	20241112	144300	13161557520	9850	9860	9870	9850	1775
275	20241112	144200	13144055260	9860	9870	9870	9850	3136
276	20241112	144100	13113134580	9860	9870	9870	9860	1501
277	20241112	144000	13098324350	9860	9870	9870	9860	158
278	20241112	143900	13096764910	9870	9860	9870	9850	3908
279	20241112	143800	13058233770	9850	9850	9860	9850	6674
280	20241112	143700	12992473110	9860	9850	9860	9850	569
281	20241112	143600	12986862860	9860	9860	9860	9850	6103
282	20241112	143500	12926730430	9860	9860	9860	9850	5510
283	20241112	143400	12872403360	9860	9860	9860	9850	2038
284	20241112	143300	12852322530	9860	9860	9860	9850	1409
285	20241112	143200	12838436370	9860	9860	9860	9850	361
286	20241112	143100	12834879340	9860	9850	9860	9850	3534
287	20241112	143000	12800066840	9850	9860	9870	9850	8547
288	20241112	142900	12715792470	9870	9860	9870	9860	2285
289	20241112	142800	12693259870	9860	9870	9870	9860	3056
290	20241112	142700	12663097260	9870	9870	9880	9860	1787
291	20241112	142600	12645463830	9870	9870	9880	9870	3528
292	20241112	142500	12610640670	9880	9880	9880	9870	1083
293	20241112	142400	12599947140	9880	9880	9880	9870	896
294	20241112	142300	12591099560	9880	9890	9890	9870	12783
295	20241112	142200	12464909160	9890	9890	9890	9880	310
296	20241112	142100	12461843870	9890	9890	9890	9880	867
297	20241112	142000	12453273980	9890	9890	9890	9880	933
298	20241112	141900	12444047510	9880	9890	9890	9880	779
299	20241112	141800	12436349040	9890	9890	9890	9880	308
300	20241112	141700	12433303810	9890	9890	9900	9880	1225
301	20241112	141600	12421197930	9890	9890	9900	9880	1224
302	20241112	141500	12409096610	9890	9890	9900	9880	328
303	20241112	141400	12405853360	9890	9890	9900	9880	1661
304	20241112	141300	12389425700	9890	9890	9890	9880	3645
305	20241112	141200	12353382060	9890	9890	9890	9880	355
306	20241112	141100	12349871460	9880	9880	9890	9880	984
307	20241112	141000	12340148700	9880	9870	9880	9860	8952
308	20241112	140900	12251779010	9860	9870	9870	9860	377
309	20241112	140800	12248059450	9870	9860	9870	9860	1288
310	20241112	140700	12235357370	9860	9870	9870	9860	838
311	20241112	140600	12227092470	9860	9870	9870	9860	338
312	20241112	140500	12223756780	9870	9860	9870	9860	4509
313	20241112	140400	12179295290	9860	9860	9870	9860	2828
314	20241112	140300	12151387940	9860	9870	9870	9860	856
315	20241112	140200	12142939530	9860	9870	9870	9860	3913
316	20241112	140100	12104324110	9870	9860	9870	9860	798
317	20241112	140000	12096453000	9870	9860	9870	9860	5483
318	20241112	135900	12042386790	9860	9870	9870	9860	5675
319	20241112	135800	11986424640	9870	9880	9880	9860	6526
320	20241112	135700	11921979040	9870	9880	9880	9870	875
321	20241112	135600	11913339440	9870	9880	9880	9870	2809
322	20241112	135500	11885611780	9870	9870	9880	9870	1210
323	20241112	135400	11873666260	9870	9880	9880	9870	2435
324	20241112	135300	11849627480	9880	9880	9880	9870	1888
325	20241112	135200	11830989240	9880	9860	9880	9860	626
326	20241112	135100	11824809080	9870	9880	9880	9870	4626
327	20241112	135000	11779147010	9870	9870	9870	9860	3350
328	20241112	134900	11746087760	9870	9870	9870	9860	2274
329	20241112	134800	11723656940	9860	9860	9870	9860	2199
330	20241112	134700	11701971620	9860	9870	9870	9860	992
331	20241112	134600	11692187470	9860	9870	9870	9860	1387
332	20241112	134500	11678503010	9860	9860	9870	9860	1368
333	20241112	134400	11665011950	9860	9870	9870	9860	1622
334	20241112	134300	11649008020	9860	9860	9880	9860	1636
335	20241112	134200	11632859230	9870	9870	9870	9860	1879
336	20241112	134100	11614313800	9870	9860	9880	9860	818
337	20241112	134000	11606245410	9870	9870	9870	9860	1854
338	20241112	133900	11587948300	9870	9880	9880	9860	5682
339	20241112	133800	11531863960	9880	9870	9880	9870	1890
340	20241112	133700	11513207670	9880	9880	9880	9870	560
341	20241112	133600	11507675960	9870	9880	9880	9870	1197
342	20241112	133500	11495859120	9870	9870	9880	9870	2845
343	20241112	133400	11467778440	9880	9870	9880	9870	361
344	20241112	133300	11464213540	9870	9870	9870	9860	2533
345	20241112	133200	11439217860	9870	9860	9870	9860	892
346	20241112	133100	11430414920	9860	9860	9870	9860	155
347	20241112	133000	11428885800	9870	9860	9870	9860	1415
348	20241112	132900	11414929230	9860	9860	9870	9860	2600
349	20241112	132800	11389284550	9860	9870	9870	9860	1646
350	20241112	132700	11373047170	9870	9860	9870	9860	3674
351	20241112	132600	11336787200	9870	9870	9880	9860	1349
352	20241112	132500	11323472610	9860	9870	9870	9860	3970
353	20241112	132400	11284298560	9870	9870	9870	9860	1991
354	20241112	132300	11264656300	9870	9870	9870	9860	908
355	20241112	132200	11255694650	9860	9870	9870	9860	1982
356	20241112	132100	11236133560	9860	9860	9870	9860	1958
357	20241112	132000	11216817960	9870	9870	9880	9860	3246
358	20241112	131900	11184786590	9870	9880	9880	9870	3408
359	20241112	131800	11151148890	9880	9870	9880	9870	1790
360	20241112	131700	11133481010	9880	9880	9880	9870	4514
361	20241112	131600	11088925670	9870	9880	9880	9870	4513
362	20241112	131500	11044365320	9880	9870	9880	9870	4479
363	20241112	131400	11000116550	9880	9870	9880	9870	212
364	20241112	131300	10998022690	9880	9870	9880	9870	1263
365	20241112	131200	10985549920	9880	9880	9880	9870	438
366	20241112	131100	10981223940	9870	9880	9880	9870	774
367	20241112	131000	10973580360	9870	9870	9880	9870	1316
368	20241112	130900	10960587350	9870	9880	9880	9870	100
369	20241112	130800	10959600100	9870	9880	9880	9870	626
370	20241112	130700	10953416200	9880	9870	9880	9870	632
371	20241112	130600	10947176740	9870	9880	9880	9870	134
372	20241112	130500	10945853980	9880	9890	9890	9870	1620
373	20241112	130400	10929841760	9890	9870	9890	9870	799
374	20241112	130300	10921951270	9870	9880	9890	9870	1633
375	20241112	130200	10905825090	9880	9880	9880	9870	2457
376	20241112	130100	10881556070	9880	9880	9890	9870	1275
377	20241112	130000	10868967430	9880	9870	9880	9870	1110
378	20241112	125900	10858002150	9880	9870	9880	9870	1358
379	20241112	125800	10844595720	9880	9880	9880	9870	711
380	20241112	125700	10837571360	9880	9880	9880	9870	5466
381	20241112	125600	10783572580	9890	9880	9890	9880	3151
382	20241112	125500	10752417270	9870	9870	9880	9870	763
383	20241112	125400	10744882900	9870	9870	9880	9860	1707
384	20241112	125300	10728041980	9870	9880	9890	9860	30880
385	20241112	125200	10423153950	9880	9890	9890	9880	3001
386	20241112	125100	10393482040	9890	9880	9890	9880	1240
387	20241112	125000	10381219400	9880	9890	9890	9880	5033
388	20241112	124900	10331474150	9890	9900	9900	9890	485
389	20241112	124800	10326676080	9900	9890	9900	9890	1942
390	20241112	124700	10307467390	9890	9890	9900	9890	1218
391	20241112	124600	10295418810	9890	9890	9900	9890	5098
392	20241112	124500	10244997230	9890	9890	9900	9890	1217
393	20241112	124400	10232959290	9900	9900	9900	9890	985
394	20241112	124300	10223213520	9900	9890	9900	9890	311
395	20241112	124200	10220137220	9900	9900	9900	9890	396
396	20241112	124100	10216220120	9890	9890	9900	9890	1568
397	20241112	124000	10200711450	9890	9890	9900	9890	1392
398	20241112	123900	10186944530	9900	9890	9900	9890	2626
399	20241112	123800	10160972720	9890	9890	9890	9880	2599
400	20241112	123700	10135288080	9880	9890	9890	9880	2773
401	20241112	123600	10107863160	9890	9890	9890	9880	1324
402	20241112	123500	10094779150	9880	9880	9890	9880	3325
403	20241112	123400	10061926530	9890	9880	9890	9880	547
404	20241112	123300	10056516860	9880	9890	9890	9880	704
405	20241112	123200	10049559800	9890	9880	9890	9880	5138
406	20241112	123100	9998760610	9880	9880	9890	9880	411
407	20241112	123000	9994695890	9880	9890	9890	9880	1829
408	20241112	122900	9976619440	9890	9880	9890	9880	1108
409	20241112	122800	9965671520	9880	9880	9890	9880	1425
410	20241112	122700	9951591560	9880	9880	9890	9880	723
411	20241112	122600	9944446580	9880	9880	9880	9880	811
412	20241112	122500	9936433900	9880	9890	9890	9880	10480
413	20241112	122400	9832889730	9880	9880	9890	9880	1848
414	20241112	122300	9814618200	9880	9890	9890	9880	1015
415	20241112	122200	9804589810	9890	9890	9900	9880	1069
416	20241112	122100	9794017500	9890	9890	9900	9880	2126
417	20241112	122000	9772994310	9890	9890	9900	9890	275
418	20241112	121900	9770273910	9900	9890	9900	9890	982
419	20241112	121800	9760560920	9890	9890	9900	9880	611
420	20241112	121700	9754518400	9890	9880	9890	9880	4345
421	20241112	121600	9711576400	9890	9890	9890	9880	971
422	20241112	121500	9701973880	9890	9890	9890	9880	1821
423	20241112	121400	9683969660	9890	9890	9890	9880	36
424	20241112	121300	9683613720	9890	9880	9890	9880	901
425	20241112	121200	9674708570	9880	9890	9890	9880	2566
426	20241112	121100	9649355200	9880	9890	9890	9880	1024
427	20241112	121000	9639228620	9890	9880	9900	9880	1160
428	20241112	120900	9627760920	9890	9890	9900	9880	2832
429	20241112	120800	9599753980	9900	9890	9900	9890	376
430	20241112	120700	9596032450	9890	9890	9900	9890	852
431	20241112	120600	9587602970	9900	9890	9900	9890	3346
432	20241112	120500	9554509910	9890	9900	9900	9890	1216
433	20241112	120400	9542481790	9900	9890	9900	9890	1308
434	20241112	120300	9529545200	9890	9900	9900	9890	1291
435	20241112	120200	9516776470	9890	9890	9900	9890	1075
436	20241112	120100	9506143850	9890	9890	9900	9890	3590
437	20241112	120000	9470637780	9900	9900	9900	9890	296
438	20241112	115900	9467708680	9890	9900	9900	9890	643
439	20241112	115800	9461348460	9900	9900	9900	9890	446
440	20241112	115700	9456934390	9900	9890	9900	9890	1791
441	20241112	115600	9439219640	9900	9900	9900	9880	16392
442	20241112	115500	9277142000	9890	9900	9900	9890	3660
443	20241112	115400	9240931110	9900	9900	9900	9890	1159
444	20241112	115300	9229457260	9900	9900	9900	9890	944
445	20241112	115200	9220119640	9900	9900	9900	9890	835
446	20241112	115100	9211856010	9900	9900	9900	9890	1246
447	20241112	115000	9199529970	9900	9900	9910	9890	32244
448	20241112	114900	8880378340	9910	9910	9910	9900	867
449	20241112	114800	8871791010	9900	9910	9910	9900	424
450	20241112	114700	8867590170	9910	9910	9920	9900	677
451	20241112	114600	8860880960	9910	9920	9920	9900	2553
452	20241112	114500	8835580570	9910	9910	9920	9910	1215
453	20241112	114400	8823537380	9920	9900	9920	9900	2769
454	20241112	114300	8796095290	9910	9910	9910	9900	907
455	20241112	114200	8787108400	9900	9910	9910	9900	3107
456	20241112	114100	8756343190	9910	9910	9910	9900	5533
457	20241112	114000	8701528690	9910	9930	9930	9910	39474
458	20241112	113900	8310026850	9940	9930	9940	9930	827
459	20241112	113800	8301806720	9940	9930	9940	9930	693
460	20241112	113700	8294925080	9930	9920	9940	9920	1934
461	20241112	113600	8275722630	9930	9940	9940	9920	475
462	20241112	113500	8271009050	9930	9940	9940	9920	7530
463	20241112	113400	8196224800	9950	9940	9950	9940	2174
464	20241112	113300	8174613630	9950	9940	9950	9940	4124
465	20241112	113200	8133588500	9950	9960	9960	9940	2292
466	20241112	113100	8110780390	9960	9950	9960	9950	186
467	20241112	113000	8108929220	9950	9950	9960	9950	760
468	20241112	112900	8101365410	9950	9950	9970	9950	3193
469	20241112	112800	8069585190	9950	9950	9960	9950	889
470	20241112	112700	8060737230	9960	9950	9960	9950	825
471	20241112	112600	8052521720	9950	9960	9970	9950	1955
472	20241112	112500	8033066240	9960	9940	9960	9940	659
473	20241112	112400	8026508630	9950	9950	9960	9940	92
474	20241112	112300	8025593110	9950	9950	9960	9940	694
475	20241112	112200	8018687710	9950	9940	9960	9940	460
476	20241112	112100	8014110860	9950	9960	9960	9950	385
477	20241112	112000	8010279400	9950	9960	9960	9950	275
478	20241112	111900	8007542070	9950	9950	9960	9950	2090
479	20241112	111800	7986741920	9960	9950	9970	9950	1852
480	20241112	111700	7968304680	9960	9960	9960	9950	1221
481	20241112	111600	7956144510	9950	9950	9960	9950	1680
482	20241112	111500	7939427460	9950	9960	9960	9950	3229
483	20241112	111400	7907268700	9960	9970	9970	9960	155
484	20241112	111300	7905723660	9960	9970	9970	9960	718
485	20241112	111200	7898570950	9970	9980	9980	9960	2595
486	20241112	111100	7872700220	9980	9970	9980	9970	224
487	20241112	111000	7870465640	9970	9990	9990	9970	854
488	20241112	110900	7861943270	9980	9980	9980	9970	554
489	20241112	110800	7856414590	9980	9970	9980	9960	189
490	20241112	110700	7854530210	9960	9980	9980	9960	721
491	20241112	110600	7847341110	9980	9970	9980	9960	1492
492	20241112	110500	7832465540	9980	9990	9990	9980	1764
493	20241112	110400	7814860270	9980	9980	9990	9980	722
494	20241112	110300	7807652920	9990	9970	9990	9970	4967
495	20241112	110200	7758042440	9980	9970	9980	9970	1260
496	20241112	110100	7745474110	9970	9970	9970	9960	3410
497	20241112	110000	7711484290	9970	9960	9970	9950	743
498	20241112	105900	7704085150	9950	9940	9970	9940	2548
499	20241112	105800	7678714950	9950	9950	9950	9940	966
500	20241112	105700	7669104370	9950	9940	9950	9940	1155
501	20241112	105600	7657616100	9940	9950	9950	9940	681
502	20241112	105500	7650842380	9950	9950	9960	9940	1270
503	20241112	105400	7638207920	9960	9950	9960	9950	1938
504	20241112	105300	7618921120	9950	9970	9970	9950	5849
505	20241112	105200	7560670890	9970	9970	9970	9960	827
506	20241112	105100	7552426730	9970	9980	9980	9960	3581
507	20241112	105000	7516721460	9980	9980	9980	9970	2170
508	20241112	104900	7495069670	9980	9970	9990	9970	1399
509	20241112	104800	7481109710	9980	9980	9990	9970	3616
510	20241112	104700	7445006940	9980	9990	9990	9970	1292
511	20241112	104600	7432110930	9990	9980	9990	9970	6096
512	20241112	104500	7371271060	9980	9980	9980	9970	4100
513	20241112	104400	7330358480	9970	9980	9980	9970	806
514	20241112	104300	7322316920	9980	9970	9980	9970	1277
515	20241112	104200	7309584670	9960	9970	9980	9960	2235
516	20241112	104100	7287298870	9980	9970	9980	9970	1242
517	20241112	104000	7274912320	9980	9980	9980	9970	905
518	20241112	103900	7265881090	9970	9980	9980	9960	2472
519	20241112	103800	7241222130	9980	9970	9980	9960	1596
520	20241112	103700	7225308970	9970	9960	9970	9960	5438
521	20241112	103600	7171103710	9960	9970	9970	9950	1261
522	20241112	103500	7158539990	9960	9960	9960	9950	3272
523	20241112	103400	7125952980	9950	9930	9960	9930	4481
524	20241112	103300	7081385410	9940	9940	9940	9930	1203
525	20241112	103200	7069436570	9940	9920	9940	9920	842
526	20241112	103100	7061073050	9930	9920	9930	9910	1210
527	20241112	103000	7049068140	9920	9920	9930	9910	1512
528	20241112	102900	7034067070	9920	9920	9920	9910	2322
529	20241112	102800	7011040440	9920	9920	9920	9910	1320
530	20241112	102700	6997946840	9920	9920	9920	9910	2537
531	20241112	102600	6972784870	9920	9920	9920	9910	2157
532	20241112	102500	6951399910	9920	9930	9940	9910	2914
533	20241112	102400	6922492950	9930	9930	9940	9920	2345
534	20241112	102300	6899213570	9930	9920	9930	9920	2531
535	20241112	102200	6874104280	9920	9910	9920	9910	1382
536	20241112	102100	6860406550	9910	9920	9920	9910	1887
537	20241112	102000	6841703280	9920	9930	9940	9910	10231
538	20241112	101900	6740124910	9940	9930	9940	9920	715
539	20241112	101800	6733026820	9940	9920	9940	9920	3940
540	20241112	101700	6693872310	9920	9940	9940	9920	788
541	20241112	101600	6686046290	9930	9920	9930	9910	15494
542	20241112	101500	6532342300	9920	9920	9920	9910	8945
543	20241112	101400	6443607930	9920	9920	9920	9910	17840
544	20241112	101300	6266655320	9920	9920	9920	9910	9526
545	20241112	101200	6172227200	9920	9910	9920	9910	2722
546	20241112	101100	6145237180	9910	9920	9920	9910	4559
547	20241112	101000	6100032890	9920	9930	9940	9910	2286
548	20241112	100900	6077348550	9930	9940	9940	9920	787
549	20241112	100800	6069534350	9940	9940	9940	9930	1742
550	20241112	100700	6052229380	9940	9930	9940	9920	7545
551	20241112	100600	5977312920	9920	9920	9930	9920	2938
552	20241112	100500	5948161420	9920	9910	9920	9910	2134
553	20241112	100400	5926992230	9910	9900	9910	9900	10685
554	20241112	100300	5821142980	9900	9900	9910	9890	1968
555	20241112	100200	5801662780	9890	9900	9910	9890	2603
556	20241112	100100	5775892080	9900	9900	9910	9890	4537
557	20241112	100000	5730976380	9900	9900	9900	9890	1895
558	20241112	095900	5712221090	9900	9890	9900	9880	3507
559	20241112	095800	5677542630	9890	9870	9890	9870	4284
560	20241112	095700	5635217450	9880	9880	9880	9870	6826
561	20241112	095600	5567833800	9880	9890	9900	9870	12690
562	20241112	095500	5442422640	9890	9900	9900	9880	1764
563	20241112	095400	5424974260	9900	9890	9910	9880	27090
564	20241112	095300	5156799600	9880	9880	9890	9880	5631
565	20241112	095200	5101128300	9880	9900	9900	9880	5955
566	20241112	095100	5042231660	9890	9910	9910	9890	3759
567	20241112	095000	5005018290	9910	9910	9910	9900	4629
568	20241112	094900	4959170060	9910	9910	9910	9900	350
569	20241112	094800	4955701640	9910	9890	9910	9890	5558
570	20241112	094700	4900689710	9890	9900	9900	9880	6246
571	20241112	094600	4838940820	9900	9900	9900	9890	11218
572	20241112	094500	4727972440	9900	9900	9900	9890	3494
573	20241112	094400	4693382740	9900	9890	9900	9890	4183
574	20241112	094300	4651986730	9890	9910	9920	9880	63389
575	20241112	094200	4024470400	9920	9920	9920	9910	1905
576	20241112	094100	4005588130	9910	9920	9920	9910	3318
577	20241112	094000	3972698280	9920	9900	9920	9900	18216
578	20241112	093900	3792231810	9900	9910	9910	9900	3356
579	20241112	093800	3758994720	9910	9920	9920	9900	5966
580	20241112	093700	3699876840	9910	9930	9930	9900	34246
581	20241112	093600	3360367340	9930	9940	9940	9920	6863
582	20241112	093500	3292207530	9940	9950	9950	9940	5432
583	20241112	093400	3238192330	9950	9940	9960	9940	2152
584	20241112	093300	3216784780	9940	9940	9960	9920	19198
585	20241112	093200	3026053820	9940	9970	9970	9930	56846
586	20241112	093100	2460327360	9970	9970	9980	9960	7398
587	20241112	093000	2386569230	9970	9980	9980	9970	1246
588	20241112	092900	2374143230	9980	9990	9990	9980	1953
589	20241112	092800	2354649350	9990	9980	9990	9980	698
590	20241112	092700	2347681260	9980	9980	9980	9970	6532
591	20241112	092600	2282492830	9980	9980	9980	9970	3715
592	20241112	092500	2245439860	9980	9970	9980	9960	1338
593	20241112	092400	2232097110	9970	9970	9970	9960	9928
594	20241112	092300	2133174890	9970	9980	9990	9970	22900
595	20241112	092200	1904797930	9980	9990	9990	9980	3139
596	20241112	092100	1873455630	9990	10000	10000	9980	4754
597	20241112	092000	1825964560	10000	10000	10000	9990	6982
598	20241112	091900	1756191020	9990	10000	10000	9990	492
599	20241112	091800	1751271500	10000	10000	10000	9990	4944
600	20241112	091700	1701831530	10010	10000	10010	10000	424
601	20241112	091600	1697590650	10000	10000	10010	9990	2585
602	20241112	091500	1671757420	10000	10000	10010	9990	25158
603	20241112	091400	1420236060	9990	9990	10000	9990	2410
604	20241112	091300	1396146470	9990	10000	10000	9990	2807
605	20241112	091200	1368101770	10000	9990	10000	9980	2279
606	20241112	091100	1345333640	9990	9990	9990	9980	8641
607	20241112	091000	1259030360	9990	9980	9990	9980	4627
608	20241112	090900	1212844600	9980	9990	9990	9970	4479
609	20241112	090800	1168145640	9980	10000	10000	9970	12703
610	20241112	090700	1041310290	10000	10000	10000	9980	9992
611	20241112	090600	941452010	9990	10000	10000	9980	7665
612	20241112	090500	864864570	10000	9990	10010	9990	5323
613	20241112	090400	811658780	9990	10000	10000	9990	4533
614	20241112	090300	766338670	10000	10000	10000	9980	4378
615	20241112	090200	722594910	9990	10010	10010	9960	34477
616	20241112	090100	378188650	10000	10010	10020	10000	8986
617	20241112	090000	288277790	10010	10020	10040	10000	26247