KissMeData/080160/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195100	1281348510	9790	9790	9790	9790	2463
3	20241112	195000	1281348510	9790	9790	9790	9790	0
4	20241112	194900	1281348510	9790	9790	9790	9790	0
5	20241112	194800	1281348510	9790	9790	9790	9790	0
6	20241112	194700	1281348510	9790	9790	9790	9790	0
7	20241112	194600	1281348510	9790	9790	9790	9790	0
8	20241112	194500	1281348510	9790	9790	9790	9790	0
9	20241112	194400	1281348510	9790	9790	9790	9790	0
10	20241112	194300	1281348510	9790	9790	9790	9790	0
11	20241112	194200	1281348510	9790	9790	9790	9790	0
12	20241112	194100	1281348510	9790	9790	9790	9790	0
13	20241112	194000	1281348510	9790	9790	9790	9790	0
14	20241112	193900	1281348510	9790	9790	9790	9790	0
15	20241112	193800	1281348510	9790	9790	9790	9790	0
16	20241112	193700	1281348510	9790	9790	9790	9790	0
17	20241112	193600	1281348510	9790	9790	9790	9790	0
18	20241112	193500	1281348510	9790	9790	9790	9790	0
19	20241112	193400	1281348510	9790	9790	9790	9790	0
20	20241112	193300	1281348510	9790	9790	9790	9790	0
21	20241112	193200	1281348510	9790	9790	9790	9790	0
22	20241112	193100	1281348510	9790	9790	9790	9790	0
23	20241112	193000	1281348510	9790	9790	9790	9790	0
24	20241112	192900	1281348510	9790	9790	9790	9790	0
25	20241112	192800	1281348510	9790	9790	9790	9790	0
26	20241112	192700	1281348510	9790	9790	9790	9790	0
27	20241112	192600	1281348510	9790	9790	9790	9790	0
28	20241112	192500	1281348510	9790	9790	9790	9790	0
29	20241112	192400	1281348510	9790	9790	9790	9790	0
30	20241112	192300	1281348510	9790	9790	9790	9790	0
31	20241112	192200	1281348510	9790	9790	9790	9790	0
32	20241112	192100	1281348510	9790	9790	9790	9790	2463
33	20241112	192000	1281348510	9790	9790	9790	9790	0
34	20241112	191900	1281348510	9790	9790	9790	9790	0
35	20241112	191800	1281348510	9790	9790	9790	9790	0
36	20241112	191700	1281348510	9790	9790	9790	9790	0
37	20241112	191600	1281348510	9790	9790	9790	9790	0
38	20241112	191500	1281348510	9790	9790	9790	9790	0
39	20241112	191400	1281348510	9790	9790	9790	9790	0
40	20241112	191300	1281348510	9790	9790	9790	9790	0
41	20241112	191200	1281348510	9790	9790	9790	9790	0
42	20241112	191100	1281348510	9790	9790	9790	9790	0
43	20241112	191000	1281348510	9790	9790	9790	9790	0
44	20241112	190900	1281348510	9790	9790	9790	9790	0
45	20241112	190800	1281348510	9790	9790	9790	9790	0
46	20241112	190700	1281348510	9790	9790	9790	9790	0
47	20241112	190600	1281348510	9790	9790	9790	9790	0
48	20241112	190500	1281348510	9790	9790	9790	9790	0
49	20241112	190400	1281348510	9790	9790	9790	9790	0
50	20241112	190300	1281348510	9790	9790	9790	9790	0
51	20241112	190200	1281348510	9790	9790	9790	9790	0
52	20241112	190100	1281348510	9790	9790	9790	9790	0
53	20241112	190000	1281348510	9790	9790	9790	9790	0
54	20241112	185900	1281348510	9790	9790	9790	9790	0
55	20241112	185800	1281348510	9790	9790	9790	9790	0
56	20241112	185700	1281348510	9790	9790	9790	9790	0
57	20241112	185600	1281348510	9790	9790	9790	9790	0
58	20241112	185500	1281348510	9790	9790	9790	9790	0
59	20241112	185400	1281348510	9790	9790	9790	9790	0
60	20241112	185300	1281348510	9790	9790	9790	9790	0
61	20241112	185200	1281348510	9790	9790	9790	9790	0
62	20241112	185100	1281348510	9790	9790	9790	9790	2463
63	20241112	185000	1281348510	9790	9790	9790	9790	0
64	20241112	184900	1281348510	9790	9790	9790	9790	0
65	20241112	184800	1281348510	9790	9790	9790	9790	0
66	20241112	184700	1281348510	9790	9790	9790	9790	0
67	20241112	184600	1281348510	9790	9790	9790	9790	0
68	20241112	184500	1281348510	9790	9790	9790	9790	0
69	20241112	184400	1281348510	9790	9790	9790	9790	0
70	20241112	184300	1281348510	9790	9790	9790	9790	0
71	20241112	184200	1281348510	9790	9790	9790	9790	0
72	20241112	184100	1281348510	9790	9790	9790	9790	0
73	20241112	184000	1281348510	9790	9790	9790	9790	0
74	20241112	183900	1281348510	9790	9790	9790	9790	0
75	20241112	183800	1281348510	9790	9790	9790	9790	0
76	20241112	183700	1281348510	9790	9790	9790	9790	0
77	20241112	183600	1281348510	9790	9790	9790	9790	0
78	20241112	183500	1281348510	9790	9790	9790	9790	0
79	20241112	183400	1281348510	9790	9790	9790	9790	0
80	20241112	183300	1281348510	9790	9790	9790	9790	0
81	20241112	183200	1281348510	9790	9790	9790	9790	0
82	20241112	183100	1281348510	9790	9790	9790	9790	0
83	20241112	183000	1281348510	9790	9790	9790	9790	0
84	20241112	182900	1281348510	9790	9790	9790	9790	0
85	20241112	182800	1281348510	9790	9790	9790	9790	0
86	20241112	182700	1281348510	9790	9790	9790	9790	0
87	20241112	182600	1281348510	9790	9790	9790	9790	0
88	20241112	182500	1281348510	9790	9790	9790	9790	0
89	20241112	182400	1281348510	9790	9790	9790	9790	0
90	20241112	182300	1281348510	9790	9790	9790	9790	0
91	20241112	182200	1281348510	9790	9790	9790	9790	0
92	20241112	182100	1281348510	9790	9790	9790	9790	2463
93	20241112	182000	1281348510	9790	9790	9790	9790	0
94	20241112	181900	1281348510	9790	9790	9790	9790	0
95	20241112	181800	1281348510	9790	9790	9790	9790	0
96	20241112	181700	1281348510	9790	9790	9790	9790	0
97	20241112	181600	1281348510	9790	9790	9790	9790	0
98	20241112	181500	1281348510	9790	9790	9790	9790	0
99	20241112	181400	1281348510	9790	9790	9790	9790	0
100	20241112	181300	1281348510	9790	9790	9790	9790	0
101	20241112	181200	1281348510	9790	9790	9790	9790	0
102	20241112	181100	1281348510	9790	9790	9790	9790	0
103	20241112	181000	1281348510	9790	9790	9790	9790	0
104	20241112	180900	1281348510	9790	9790	9790	9790	0
105	20241112	180800	1281348510	9790	9790	9790	9790	0
106	20241112	180700	1281348510	9790	9790	9790	9790	0
107	20241112	180600	1281348510	9790	9790	9790	9790	0
108	20241112	180500	1281348510	9790	9790	9790	9790	0
109	20241112	180400	1281348510	9790	9790	9790	9790	0
110	20241112	180300	1281348510	9790	9790	9790	9790	0
111	20241112	180200	1281348510	9790	9790	9790	9790	0
112	20241112	180100	1281348510	9790	9790	9790	9790	0
113	20241112	180000	1281348510	9790	9790	9790	9790	0
114	20241112	175900	1281348510	9790	9790	9790	9790	0
115	20241112	175800	1281348510	9790	9790	9790	9790	0
116	20241112	175700	1281348510	9790	9790	9790	9790	0
117	20241112	175600	1281348510	9790	9790	9790	9790	0
118	20241112	175500	1281348510	9790	9790	9790	9790	0
119	20241112	175400	1281348510	9790	9790	9790	9790	0
120	20241112	175300	1281348510	9790	9790	9790	9790	0
121	20241112	175200	1281348510	9790	9790	9790	9790	0
122	20241112	175100	1281348510	9790	9790	9790	9790	2463
123	20241112	175000	1281348510	9790	9790	9790	9790	0
124	20241112	174900	1281348510	9790	9790	9790	9790	0
125	20241112	174800	1281348510	9790	9790	9790	9790	0
126	20241112	174700	1281348510	9790	9790	9790	9790	0
127	20241112	174600	1281348510	9790	9790	9790	9790	0
128	20241112	174500	1281348510	9790	9790	9790	9790	0
129	20241112	174400	1281348510	9790	9790	9790	9790	0
130	20241112	174300	1281348510	9790	9790	9790	9790	0
131	20241112	174200	1281348510	9790	9790	9790	9790	0
132	20241112	174100	1281348510	9790	9790	9790	9790	0
133	20241112	174000	1281348510	9790	9790	9790	9790	0
134	20241112	173900	1281348510	9790	9790	9790	9790	0
135	20241112	173800	1281348510	9790	9790	9790	9790	0
136	20241112	173700	1281348510	9790	9790	9790	9790	0
137	20241112	173600	1281348510	9790	9790	9790	9790	0
138	20241112	173500	1281348510	9790	9790	9790	9790	0
139	20241112	173400	1281348510	9790	9790	9790	9790	0
140	20241112	173300	1281348510	9790	9790	9790	9790	0
141	20241112	173200	1281348510	9790	9790	9790	9790	0
142	20241112	173100	1281348510	9790	9790	9790	9790	0
143	20241112	173000	1281348510	9790	9790	9790	9790	0
144	20241112	172900	1281348510	9790	9790	9790	9790	0
145	20241112	172800	1281348510	9790	9790	9790	9790	0
146	20241112	172700	1281348510	9790	9790	9790	9790	0
147	20241112	172600	1281348510	9790	9790	9790	9790	0
148	20241112	172500	1281348510	9790	9790	9790	9790	0
149	20241112	172400	1281348510	9790	9790	9790	9790	0
150	20241112	172300	1281348510	9790	9790	9790	9790	0
151	20241112	172200	1281348510	9790	9790	9790	9790	0
152	20241112	172100	1281348510	9790	9790	9790	9790	2463
153	20241112	172000	1281348510	9790	9790	9790	9790	0
154	20241112	171900	1281348510	9790	9790	9790	9790	0
155	20241112	171800	1281348510	9790	9790	9790	9790	0
156	20241112	171700	1281348510	9790	9790	9790	9790	0
157	20241112	171600	1281348510	9790	9790	9790	9790	0
158	20241112	171500	1281348510	9790	9790	9790	9790	0
159	20241112	171400	1281348510	9790	9790	9790	9790	0
160	20241112	171300	1281348510	9790	9790	9790	9790	0
161	20241112	171200	1281348510	9790	9790	9790	9790	0
162	20241112	171100	1281348510	9790	9790	9790	9790	0
163	20241112	171000	1281348510	9790	9790	9790	9790	0
164	20241112	170900	1281348510	9790	9790	9790	9790	0
165	20241112	170800	1281348510	9790	9790	9790	9790	0
166	20241112	170700	1281348510	9790	9790	9790	9790	0
167	20241112	170600	1281348510	9790	9790	9790	9790	0
168	20241112	170500	1281348510	9790	9790	9790	9790	0
169	20241112	170400	1281348510	9790	9790	9790	9790	0
170	20241112	170300	1281348510	9790	9790	9790	9790	0
171	20241112	170200	1281348510	9790	9790	9790	9790	0
172	20241112	170100	1281348510	9790	9790	9790	9790	0
173	20241112	170000	1281348510	9790	9790	9790	9790	0
174	20241112	165900	1281348510	9790	9790	9790	9790	0
175	20241112	165800	1281348510	9790	9790	9790	9790	0
176	20241112	165700	1281348510	9790	9790	9790	9790	0
177	20241112	165600	1281348510	9790	9790	9790	9790	0
178	20241112	165500	1281348510	9790	9790	9790	9790	0
179	20241112	165400	1281348510	9790	9790	9790	9790	0
180	20241112	165300	1281348510	9790	9790	9790	9790	0
181	20241112	165200	1281348510	9790	9790	9790	9790	0
182	20241112	165100	1281348510	9790	9790	9790	9790	2463
183	20241112	165000	1281348510	9790	9790	9790	9790	0
184	20241112	164900	1281348510	9790	9790	9790	9790	0
185	20241112	164800	1281348510	9790	9790	9790	9790	0
186	20241112	164700	1281348510	9790	9790	9790	9790	0
187	20241112	164600	1281348510	9790	9790	9790	9790	0
188	20241112	164500	1281348510	9790	9790	9790	9790	0
189	20241112	164400	1281348510	9790	9790	9790	9790	0
190	20241112	164300	1281348510	9790	9790	9790	9790	0
191	20241112	164200	1281348510	9790	9790	9790	9790	0
192	20241112	164100	1281348510	9790	9790	9790	9790	0
193	20241112	164000	1281348510	9790	9790	9790	9790	0
194	20241112	163900	1281348510	9790	9790	9790	9790	0
195	20241112	163800	1281348510	9790	9790	9790	9790	0
196	20241112	163700	1281348510	9790	9790	9790	9790	0
197	20241112	163600	1281348510	9790	9790	9790	9790	0
198	20241112	163500	1281348510	9790	9790	9790	9790	0
199	20241112	163400	1281348510	9790	9790	9790	9790	0
200	20241112	163300	1281348510	9790	9790	9790	9790	0
201	20241112	163200	1281348510	9790	9790	9790	9790	0
202	20241112	163100	1281348510	9790	9790	9790	9790	0
203	20241112	163000	1281348510	9790	9790	9790	9790	0
204	20241112	162900	1281348510	9790	9790	9790	9790	0
205	20241112	162800	1281348510	9790	9790	9790	9790	0
206	20241112	162700	1281348510	9790	9790	9790	9790	0
207	20241112	162600	1281348510	9790	9790	9790	9790	0
208	20241112	162500	1281348510	9790	9790	9790	9790	0
209	20241112	162400	1281348510	9790	9790	9790	9790	0
210	20241112	162300	1281348510	9790	9790	9790	9790	0
211	20241112	162200	1281348510	9790	9790	9790	9790	0
212	20241112	162100	1281348510	9790	9790	9790	9790	2463
213	20241112	162000	1281348510	9790	9790	9790	9790	0
214	20241112	161900	1281348510	9790	9790	9790	9790	0
215	20241112	161800	1281348510	9790	9790	9790	9790	0
216	20241112	161700	1281348510	9790	9790	9790	9790	0
217	20241112	161600	1281348510	9790	9790	9790	9790	0
218	20241112	161500	1281348510	9790	9790	9790	9790	0
219	20241112	161400	1281348510	9790	9790	9790	9790	0
220	20241112	161300	1281348510	9790	9790	9790	9790	0
221	20241112	161200	1281348510	9790	9790	9790	9790	0
222	20241112	161100	1281348510	9790	9790	9790	9790	0
223	20241112	161000	1281348510	9790	9790	9790	9790	0
224	20241112	160900	1281348510	9790	9790	9790	9790	0
225	20241112	160800	1281348510	9790	9790	9790	9790	0
226	20241112	160700	1281348510	9790	9790	9790	9790	0
227	20241112	160600	1281348510	9790	9790	9790	9790	0
228	20241112	160500	1281348510	9790	9790	9790	9790	0
229	20241112	160400	1281348510	9790	9790	9790	9790	0
230	20241112	160300	1281348510	9790	9790	9790	9790	0
231	20241112	160200	1281348510	9790	9790	9790	9790	0
232	20241112	160100	1281348510	9790	9790	9790	9790	0
233	20241112	160000	1281348510	9790	9790	9790	9790	0
234	20241112	155900	1281348510	9790	9790	9790	9790	0
235	20241112	155800	1281348510	9790	9790	9790	9790	0
236	20241112	155700	1281348510	9790	9790	9790	9790	0
237	20241112	155600	1281348510	9790	9790	9790	9790	0
238	20241112	155500	1281348510	9790	9790	9790	9790	0
239	20241112	155400	1281348510	9790	9790	9790	9790	0
240	20241112	155300	1281348510	9790	9790	9790	9790	0
241	20241112	155200	1281348510	9790	9790	9790	9790	0
242	20241112	155100	1281348510	9790	9790	9790	9790	2463
243	20241112	155000	1281348510	9790	9790	9790	9790	0
244	20241112	154900	1281348510	9790	9790	9790	9790	0
245	20241112	154800	1281348510	9790	9790	9790	9790	0
246	20241112	154700	1281348510	9790	9790	9790	9790	0
247	20241112	154600	1281348510	9790	9790	9790	9790	0
248	20241112	154500	1281348510	9790	9790	9790	9790	0
249	20241112	154400	1281348510	9790	9790	9790	9790	0
250	20241112	154300	1281348510	9790	9790	9790	9790	0
251	20241112	154200	1281348510	9790	9790	9790	9790	0
252	20241112	154100	1281348510	9790	9790	9790	9790	0
253	20241112	154000	1281348510	9790	9790	9790	9790	0
254	20241112	153900	1281348510	9790	9790	9790	9790	0
255	20241112	153800	1281348510	9790	9790	9790	9790	0
256	20241112	153700	1281348510	9790	9790	9790	9790	0
257	20241112	153600	1281348510	9790	9790	9790	9790	0
258	20241112	153500	1281348510	9790	9790	9790	9790	0
259	20241112	153400	1281348510	9790	9790	9790	9790	0
260	20241112	153300	1281348510	9790	9790	9790	9790	0
261	20241112	153200	1281348510	9790	9790	9790	9790	0
262	20241112	153100	1281348510	9790	9790	9790	9790	0
263	20241112	153000	1281348510	9790	9790	9790	9790	2463
264	20241112	152900	1257235740	9800	9800	9800	9800	0
265	20241112	152800	1257235740	9800	9800	9800	9800	0
266	20241112	152700	1257235740	9800	9800	9800	9800	0
267	20241112	152600	1257235740	9800	9800	9800	9800	0
268	20241112	152500	1257235740	9800	9800	9800	9800	0
269	20241112	152400	1257235740	9800	9800	9800	9800	0
270	20241112	152300	1257235740	9800	9800	9800	9800	0
271	20241112	152200	1257235740	9800	9800	9800	9800	0
272	20241112	152100	1257235740	9800	9800	9800	9800	0
273	20241112	152000	1257235740	9800	9800	9800	9800	0
274	20241112	151900	1257235740	9800	9800	9820	9790	923
275	20241112	151800	1248179470	9800	9800	9800	9800	0
276	20241112	151700	1248179470	9800	9810	9810	9800	302
277	20241112	151600	1245219710	9810	9810	9810	9800	160
278	20241112	151500	1243650900	9810	9810	9810	9800	222
279	20241112	151400	1241474520	9820	9820	9820	9820	21
280	20241112	151300	1241268300	9820	9800	9820	9800	458
281	20241112	151200	1236778040	9800	9790	9800	9790	53
282	20241112	151100	1236258690	9800	9800	9800	9800	29
283	20241112	151000	1235974490	9790	9800	9800	9790	43
284	20241112	150900	1235553100	9800	9800	9820	9790	310
285	20241112	150800	1232516340	9820	9800	9820	9800	54
286	20241112	150700	1231986300	9800	9800	9800	9790	211
287	20241112	150600	1229918540	9800	9800	9800	9790	1391
288	20241112	150500	1216297080	9800	9800	9800	9790	51
289	20241112	150400	1215797290	9800	9800	9800	9790	822
290	20241112	150300	1207742750	9800	9770	9800	9760	2551
291	20241112	150200	1182815090	9770	9760	9770	9760	71
292	20241112	150100	1182121850	9760	9770	9770	9760	179
293	20241112	150000	1180373470	9770	9770	9770	9750	464
294	20241112	145900	1175845010	9770	9770	9770	9770	37
295	20241112	145800	1175483520	9770	9760	9770	9760	77
296	20241112	145700	1174731550	9760	9770	9770	9760	204
297	20241112	145600	1172739510	9770	9770	9770	9770	119
298	20241112	145500	1171576880	9770	9770	9770	9760	156
299	20241112	145400	1170053770	9770	9770	9770	9760	283
300	20241112	145300	1167290860	9770	9770	9770	9760	72
301	20241112	145200	1166587430	9780	9770	9780	9760	31
302	20241112	145100	1166284300	9750	9770	9780	9750	1146
303	20241112	145000	1155102930	9770	9780	9790	9760	1142
304	20241112	144900	1143943580	9800	9830	9830	9790	1574
305	20241112	144800	1128529630	9820	9810	9830	9810	51
306	20241112	144700	1128028430	9820	9820	9820	9820	12
307	20241112	144600	1127910590	9820	9840	9840	9800	455
308	20241112	144500	1123445760	9840	9840	9840	9830	47
309	20241112	144400	1122983290	9820	9820	9840	9820	109
310	20241112	144300	1121912750	9820	9830	9840	9810	183
311	20241112	144200	1120114030	9840	9840	9840	9810	831
312	20241112	144100	1111952070	9850	9840	9850	9840	51
313	20241112	144000	1111449850	9840	9850	9850	9830	178
314	20241112	143900	1109698730	9850	9850	9860	9850	176
315	20241112	143800	1107965020	9850	9840	9850	9840	211
316	20241112	143700	1105887980	9840	9840	9840	9840	290
317	20241112	143600	1103034380	9840	9850	9850	9840	111
318	20241112	143500	1101941290	9850	9850	9850	9840	38
319	20241112	143400	1101567200	9850	9850	9850	9850	38
320	20241112	143300	1101192900	9850	9840	9850	9840	123
321	20241112	143200	1099982120	9850	9850	9850	9840	43
322	20241112	143100	1099558580	9850	9850	9860	9850	662
323	20241112	143000	1093037770	9850	9860	9860	9840	185
324	20241112	142900	1091216980	9850	9850	9850	9850	35
325	20241112	142800	1090872230	9850	9840	9850	9820	1194
326	20241112	142700	1079124020	9840	9850	9850	9840	119
327	20241112	142600	1077951880	9840	9860	9860	9840	341
328	20241112	142500	1074594250	9860	9850	9860	9850	30
329	20241112	142400	1074298470	9860	9860	9860	9860	32
330	20241112	142300	1073982950	9850	9860	9870	9850	384
331	20241112	142200	1070197590	9860	9870	9870	9860	19
332	20241112	142100	1070010070	9870	9880	9880	9860	106
333	20241112	142000	1068964190	9870	9820	9870	9820	1355
334	20241112	141900	1055607030	9830	9870	9870	9800	7134
335	20241112	141800	985633910	9870	9890	9890	9870	842
336	20241112	141700	977320680	9880	9890	9890	9880	152
337	20241112	141600	975817410	9890	9900	9900	9890	89
338	20241112	141500	974936790	9880	9880	9890	9880	612
339	20241112	141400	968885120	9890	9890	9890	9890	43
340	20241112	141300	968459850	9890	9890	9890	9880	164
341	20241112	141200	966839230	9890	9900	9900	9890	114
342	20241112	141100	965711660	9900	9900	9900	9900	86
343	20241112	141000	964860260	9900	9880	9900	9880	32
344	20241112	140900	964543690	9890	9890	9890	9880	134
345	20241112	140800	963219430	9880	9890	9890	9880	266
346	20241112	140700	960589690	9890	9890	9890	9880	42
347	20241112	140600	960174320	9890	9880	9890	9880	79
348	20241112	140500	959393370	9880	9880	9890	9870	306
349	20241112	140400	956370290	9880	9890	9890	9880	285
350	20241112	140300	953554450	9890	9890	9890	9890	61
351	20241112	140200	952951160	9870	9880	9890	9870	432
352	20241112	140100	948685180	9880	9890	9900	9880	383
353	20241112	140000	944899840	9900	9900	9900	9900	11
354	20241112	135900	944790940	9900	9890	9900	9890	122
355	20241112	135800	943584340	9890	9890	9900	9890	54
356	20241112	135700	943050170	9870	9870	9880	9870	141
357	20241112	135600	941658260	9860	9850	9860	9850	81
358	20241112	135500	940859720	9860	9860	9860	9850	124
359	20241112	135400	939638080	9850	9860	9860	9850	13
360	20241112	135300	939509910	9860	9840	9860	9840	123
361	20241112	135200	938297310	9840	9830	9840	9830	64
362	20241112	135100	937667560	9840	9860	9870	9840	499
363	20241112	135000	932752960	9870	9860	9870	9860	6
364	20241112	134900	932693750	9870	9860	9870	9850	85
365	20241112	134800	931855410	9860	9860	9860	9840	79
366	20241112	134700	931077050	9860	9860	9860	9850	31
367	20241112	134600	930771400	9860	9850	9870	9840	167
368	20241112	134500	929125930	9860	9860	9860	9840	63
369	20241112	134400	928505710	9850	9860	9860	9850	3
370	20241112	134300	928476140	9880	9880	9900	9850	791
371	20241112	134200	920675710	9880	9870	9880	9870	4
372	20241112	134100	920636200	9870	9890	9890	9870	201
373	20241112	134000	918651530	9900	9870	9900	9870	109
374	20241112	133900	917574410	9880	9900	9900	9870	461
375	20241112	133800	913017870	9900	9890	9900	9890	94
376	20241112	133700	912087850	9900	9900	9900	9900	86
377	20241112	133600	911236450	9910	9900	9910	9900	27
378	20241112	133500	910969110	9900	9900	9900	9900	324
379	20241112	133400	907761510	9900	9900	9900	9890	102
380	20241112	133300	906751720	9900	9900	9900	9900	6
381	20241112	133200	906692320	9900	9890	9900	9890	36
382	20241112	133100	906335930	9900	9900	9900	9900	62
383	20241112	133000	905722130	9890	9890	9890	9890	13
384	20241112	132900	905593560	9890	9900	9900	9890	150
385	20241112	132800	904109720	9890	9890	9890	9880	153
386	20241112	132700	902597560	9880	9880	9880	9880	0
387	20241112	132600	902597560	9880	9890	9890	9880	123
388	20241112	132500	901382300	9890	9890	9890	9890	28
389	20241112	132400	901105380	9890	9890	9890	9880	66
390	20241112	132300	900452650	9890	9890	9890	9890	3
391	20241112	132200	900422980	9890	9890	9890	9890	68
392	20241112	132100	899750460	9880	9890	9890	9880	346
393	20241112	132000	896331660	9890	9890	9890	9890	32
394	20241112	131900	896015180	9890	9880	9890	9880	106
395	20241112	131800	894967250	9890	9890	9890	9880	330
396	20241112	131700	891706500	9890	9880	9890	9880	63
397	20241112	131600	891083830	9880	9880	9890	9880	86
398	20241112	131500	890233770	9880	9880	9880	9880	4
399	20241112	131400	890194250	9880	9890	9890	9880	177
400	20241112	131300	888444860	9890	9890	9890	9890	33
401	20241112	131200	888118490	9880	9890	9890	9880	353
402	20241112	131100	884630610	9890	9890	9890	9880	43
403	20241112	131000	884205350	9890	9900	9900	9880	314
404	20241112	130900	881101100	9900	9890	9900	9890	144
405	20241112	130800	879676480	9900	9900	9900	9900	10
406	20241112	130700	879577480	9900	9870	9900	9860	3493
407	20241112	130600	845078260	9870	9860	9870	9860	230
408	20241112	130500	842808620	9870	9860	9870	9860	114
409	20241112	130400	841684290	9860	9860	9870	9860	75
410	20241112	130300	840944450	9870	9870	9870	9860	156
411	20241112	130200	839405530	9870	9870	9870	9870	0
412	20241112	130100	839405530	9870	9870	9870	9860	216
413	20241112	130000	837275100	9870	9870	9870	9870	28
414	20241112	125900	836998740	9870	9860	9870	9860	169
415	20241112	125800	835331720	9870	9870	9870	9870	3
416	20241112	125700	835302110	9870	9870	9870	9870	75
417	20241112	125600	834561860	9870	9870	9870	9860	37
418	20241112	125500	834196680	9870	9860	9870	9860	27
419	20241112	125400	833930250	9870	9850	9870	9850	40
420	20241112	125300	833535530	9850	9870	9880	9850	153
421	20241112	125200	832027130	9880	9870	9880	9870	5
422	20241112	125100	831977760	9870	9880	9880	9860	240
423	20241112	125000	829608540	9880	9890	9890	9880	169
424	20241112	124900	827938180	9900	9890	9900	9890	133
425	20241112	124800	826622800	9890	9890	9890	9880	35
426	20241112	124700	826276660	9890	9880	9890	9880	73
427	20241112	124600	825555220	9880	9900	9900	9870	196
428	20241112	124500	823617710	9900	9900	9900	9900	66
429	20241112	124400	822964310	9900	9900	9900	9900	36
430	20241112	124300	822607910	9890	9900	9900	9890	36
431	20241112	124200	822251520	9900	9900	9900	9890	72
432	20241112	124100	821539090	9900	9880	9900	9870	1338
433	20241112	124000	808319020	9880	9870	9880	9870	32
434	20241112	123900	808003020	9880	9870	9880	9870	67
435	20241112	123800	807341390	9860	9860	9860	9860	65
436	20241112	123700	806700490	9870	9870	9870	9870	5
437	20241112	123600	806651140	9870	9860	9870	9860	126
438	20241112	123500	805408030	9860	9860	9870	9860	105
439	20241112	123400	804372690	9870	9880	9880	9860	262
440	20241112	123300	801788270	9870	9880	9880	9870	53
441	20241112	123200	801264640	9880	9900	9900	9870	430
442	20241112	123100	797018250	9890	9890	9900	9890	112
443	20241112	123000	795910190	9900	9890	9900	9890	124
444	20241112	122900	794683070	9900	9890	9900	9890	36
445	20241112	122800	794327020	9890	9890	9890	9880	53
446	20241112	122700	793802940	9890	9890	9890	9890	6
447	20241112	122600	793743600	9890	9890	9900	9860	1002
448	20241112	122500	783847360	9900	9900	9900	9900	4
449	20241112	122400	783807760	9900	9890	9900	9890	45
450	20241112	122300	783362270	9900	9880	9900	9880	426
451	20241112	122200	779152670	9900	9900	9900	9880	645
452	20241112	122100	772776380	9890	9900	9900	9890	663
453	20241112	122000	766219020	9890	9900	9900	9890	52
454	20241112	121900	765704230	9900	9890	9900	9880	330
455	20241112	121800	762442900	9890	9900	9900	9890	17
456	20241112	121700	762274610	9900	9890	9900	9890	55
457	20241112	121600	761730430	9890	9890	9890	9890	117
458	20241112	121500	760573300	9880	9890	9890	9880	7
459	20241112	121400	760504080	9890	9890	9890	9890	109
460	20241112	121300	759426070	9880	9880	9880	9880	1
461	20241112	121200	759416190	9880	9890	9890	9880	765
462	20241112	121100	751857570	9890	9890	9890	9890	98
463	20241112	121000	750888350	9890	9890	9890	9890	22
464	20241112	120900	750670770	9900	9900	9900	9890	622
465	20241112	120800	744513880	9900	9910	9910	9900	5
466	20241112	120700	744464340	9910	9910	9910	9910	10
467	20241112	120600	744365240	9910	9910	9910	9910	3
468	20241112	120500	744335510	9900	9910	9910	9900	5
469	20241112	120400	744285970	9900	9910	9910	9900	170
470	20241112	120300	742602530	9920	9910	9920	9910	5
471	20241112	120200	742552940	9920	9920	9920	9920	3
472	20241112	120100	742523180	9920	9920	9920	9920	104
473	20241112	120000	741491500	9910	9920	9920	9910	101
474	20241112	115900	740489590	9920	9910	9920	9900	247
475	20241112	115800	738044060	9900	9910	9920	9900	47
476	20241112	115700	737578010	9910	9910	9910	9910	1
477	20241112	115600	737568100	9910	9900	9910	9900	41
478	20241112	115500	737162160	9900	9910	9920	9900	272
479	20241112	115400	734468280	9910	9910	9910	9900	81
480	20241112	115300	733665580	9900	9890	9900	9890	38
481	20241112	115200	733289390	9900	9890	9900	9890	51
482	20241112	115100	732784980	9890	9890	9890	9890	10
483	20241112	115000	732686080	9890	9900	9900	9880	100
484	20241112	114900	731697150	9890	9890	9900	9890	186
485	20241112	114800	729857480	9890	9890	9890	9890	1
486	20241112	114700	729847590	9900	9900	9900	9890	250
487	20241112	114600	727372690	9900	9900	9900	9900	9
488	20241112	114500	727283590	9890	9900	9900	9890	32
489	20241112	114400	726966800	9900	9900	9900	9900	102
490	20241112	114300	725957000	9900	9890	9900	9890	28
491	20241112	114200	725680040	9880	9890	9900	9880	33
492	20241112	114100	725353600	9900	9880	9900	9880	13
493	20241112	114000	725225100	9870	9870	9870	9850	133
494	20241112	113900	723914310	9880	9870	9880	9870	188
495	20241112	113800	722058260	9870	9870	9870	9860	86
496	20241112	113700	721209590	9870	9880	9880	9870	73
497	20241112	113600	720488710	9840	9870	9870	9840	1138
498	20241112	113500	709283040	9870	9870	9870	9860	176
499	20241112	113400	707546250	9880	9860	9890	9850	363
500	20241112	113300	703967420	9870	9860	9870	9860	79
501	20241112	113200	703188370	9870	9870	9870	9860	68
502	20241112	113100	702517220	9870	9870	9870	9850	195
503	20241112	113000	700595530	9870	9900	9910	9870	2952
504	20241112	112900	671428100	9900	9900	9900	9900	25
505	20241112	112800	671180600	9900	9900	9900	9900	52
506	20241112	112700	670665800	9900	9900	9900	9890	252
507	20241112	112600	668171010	9900	9910	9910	9900	36
508	20241112	112500	667814540	9900	9900	9900	9900	3
509	20241112	112400	667784840	9900	9900	9900	9900	42
510	20241112	112300	667369040	9900	9900	9910	9900	747
511	20241112	112200	659973390	9910	9910	9910	9900	202
512	20241112	112100	657973520	9910	9910	9910	9910	1
513	20241112	112000	657963610	9900	9900	9910	9900	35
514	20241112	111900	657616780	9920	9920	9920	9920	0
515	20241112	111800	657616780	9920	9900	9920	9900	24
516	20241112	111700	657379160	9900	9900	9900	9890	44
517	20241112	111600	656943570	9900	9900	9900	9890	101
518	20241112	111500	655944220	9900	9890	9900	9890	30
519	20241112	111400	655647340	9900	9900	9900	9900	58
520	20241112	111300	655073140	9900	9910	9910	9900	135
521	20241112	111200	653736610	9910	9900	9910	9900	11
522	20241112	111100	653627610	9910	9910	9910	9910	6
523	20241112	111000	653568150	9900	9890	9900	9890	303
524	20241112	110900	650571470	9890	9910	9910	9880	2485
525	20241112	110800	625974740	9920	9920	9920	9920	4
526	20241112	110700	625935060	9910	9910	9920	9910	121
527	20241112	110600	624735910	9920	9920	9920	9920	0
528	20241112	110500	624735910	9920	9910	9920	9900	54
529	20241112	110400	624200710	9900	9920	9920	9900	305
530	20241112	110300	621180030	9920	9920	9920	9920	0
531	20241112	110200	621180030	9920	9920	9920	9910	30
532	20241112	110100	620882630	9930	9930	9930	9930	134
533	20241112	110000	619552010	9930	9920	9930	9920	8
534	20241112	105900	619472580	9910	9910	9910	9910	53
535	20241112	105800	618947350	9910	9910	9910	9910	3
536	20241112	105700	618917620	9910	9920	9920	9910	59
537	20241112	105600	618332580	9910	9910	9910	9910	62
538	20241112	105500	617718160	9920	9920	9920	9920	4
539	20241112	105400	617678480	9920	9930	9930	9920	9
540	20241112	105300	617589120	9940	9940	9940	9940	0
541	20241112	105200	617589120	9940	9940	9940	9930	233
542	20241112	105100	615274870	9940	9950	9960	9940	53
543	20241112	105000	614747570	9950	9950	9950	9950	14
544	20241112	104900	614608270	9960	9960	9970	9960	105
545	20241112	104800	613562460	9970	9970	9970	9970	3
546	20241112	104700	613532550	9960	9980	9980	9960	409
547	20241112	104600	609453010	9990	9980	9990	9980	79
548	20241112	104500	608664550	9980	9970	9980	9970	64
549	20241112	104400	608026030	9970	9990	9990	9970	93
550	20241112	104300	607098160	9980	9980	9990	9980	75
551	20241112	104200	606349550	9990	9980	9990	9980	95
552	20241112	104100	605401010	9990	9990	10000	9990	39
553	20241112	104000	605011080	9990	9970	9990	9960	60
554	20241112	103900	604412570	9970	9980	9990	9970	40
555	20241112	103800	604013370	9970	9940	9990	9940	588
556	20241112	103700	598147380	9940	9940	9940	9940	21
557	20241112	103600	597938640	9940	9970	9970	9940	344
558	20241112	103500	594516670	9970	9950	9980	9940	119
559	20241112	103400	593330470	9950	9910	9950	9910	2627
560	20241112	103300	567260160	9900	9910	9910	9900	37
561	20241112	103200	566893780	9910	9910	9910	9910	16
562	20241112	103100	566735220	9920	9930	9930	9920	225
563	20241112	103000	564502220	9930	9920	9930	9920	23
564	20241112	102900	564274030	9920	9900	9920	9900	94
565	20241112	102800	563342230	9910	9900	9910	9900	93
566	20241112	102700	562421500	9900	9890	9900	9890	130
567	20241112	102600	561134980	9890	9900	9900	9890	20
568	20241112	102500	560936990	9900	9890	9900	9890	120
569	20241112	102400	559749060	9900	9900	9900	9890	123
570	20241112	102300	558531970	9900	9880	9900	9880	960
571	20241112	102200	549046990	9880	9900	9900	9880	230
572	20241112	102100	546773730	9900	9890	9910	9890	106
573	20241112	102000	545724720	9890	9900	9900	9890	541
574	20241112	101900	540374130	9900	9890	9900	9890	62
575	20241112	101800	539760340	9910	9880	9910	9880	135
576	20241112	101700	538424600	9880	9870	9880	9870	249
577	20241112	101600	535964970	9870	9880	9880	9870	39
578	20241112	101500	535579840	9890	9910	9920	9890	380
579	20241112	101400	531818720	9920	9870	9920	9870	5
580	20241112	101300	531769250	9880	9900	9950	9870	1333
581	20241112	101200	518547600	9870	9840	9880	9800	4145
582	20241112	101100	477761310	9840	9830	9840	9830	85
583	20241112	101000	476924920	9840	9850	9850	9840	123
584	20241112	100900	475714580	9840	9850	9850	9840	115
585	20241112	100800	474582130	9860	9840	9860	9840	106
586	20241112	100700	473538750	9840	9830	9840	9830	33
587	20241112	100600	473214330	9830	9860	9860	9830	3
588	20241112	100500	473184810	9840	9840	9850	9830	1200
589	20241112	100400	461376760	9840	9800	9840	9800	1069
590	20241112	100300	450889430	9810	9800	9810	9800	719
591	20241112	100200	443843080	9800	9800	9800	9800	1141
592	20241112	100100	432661280	9800	9810	9810	9800	2
593	20241112	100000	432641670	9800	9800	9800	9800	52
594	20241112	095900	432132070	9800	9810	9810	9800	317
595	20241112	095800	429023440	9810	9810	9810	9810	291
596	20241112	095700	426168730	9810	9810	9810	9790	23
597	20241112	095600	425943490	9810	9800	9810	9790	1002
598	20241112	095500	416133050	9820	9780	9820	9780	753
599	20241112	095400	408756970	9750	9760	9760	9750	410
600	20241112	095300	404758180	9760	9770	9770	9760	775
601	20241112	095200	397192710	9760	9760	9760	9760	50
602	20241112	095100	396704710	9760	9760	9760	9760	10
603	20241112	095000	396607110	9760	9770	9770	9760	1724
604	20241112	094900	379777460	9770	9770	9770	9770	356
605	20241112	094800	376299340	9770	9780	9790	9770	561
606	20241112	094700	370817250	9790	9780	9790	9780	266
607	20241112	094600	368213940	9770	9780	9780	9770	542
608	20241112	094500	362918300	9770	9770	9770	9770	20
609	20241112	094400	362722900	9770	9810	9810	9770	843
610	20241112	094300	354479720	9810	9810	9810	9810	193
611	20241112	094200	352586390	9810	9810	9820	9800	29
612	20241112	094100	352301860	9810	9790	9820	9790	95
613	20241112	094000	351371640	9780	9800	9800	9780	113
614	20241112	093900	350266010	9800	9810	9810	9800	196
615	20241112	093800	348344970	9810	9820	9820	9810	17
616	20241112	093700	348178140	9820	9780	9820	9760	1699
617	20241112	093600	331555850	9780	9810	9820	9780	663
618	20241112	093500	325065220	9810	9800	9820	9800	21
619	20241112	093400	324859260	9820	9850	9850	9810	798
620	20241112	093300	317028970	9850	9850	9850	9850	207
621	20241112	093200	314990020	9860	9880	9880	9840	2581
622	20241112	093100	289512370	9880	9880	9890	9880	757
623	20241112	093000	282031860	9890	9880	9890	9880	156
624	20241112	092900	280489030	9880	9880	9890	9880	441
625	20241112	092800	276131600	9880	9860	9880	9860	756
626	20241112	092700	268676300	9890	9810	9890	9810	1661
627	20241112	092600	252335760	9800	9780	9800	9780	644
628	20241112	092500	246029140	9780	9760	9780	9750	1173
629	20241112	092400	234574020	9770	9780	9780	9760	927
630	20241112	092300	225518300	9780	9790	9790	9770	412
631	20241112	092200	221489670	9780	9830	9830	9780	2518
632	20241112	092100	196828840	9810	9860	9860	9810	1909
633	20241112	092000	178057150	9870	9860	9870	9860	850
634	20241112	091900	169676110	9860	9870	9870	9860	53
635	20241112	091800	169153460	9870	9860	9880	9860	223
636	20241112	091700	166952290	9860	9850	9860	9850	240
637	20241112	091600	164588110	9850	9790	9850	9790	1247
638	20241112	091500	152362670	9770	9790	9790	9770	2235
639	20241112	091400	130508300	9790	9790	9790	9790	87
640	20241112	091300	129656570	9790	9800	9800	9790	129
641	20241112	091200	128392770	9800	9810	9810	9800	612
642	20241112	091100	122394690	9810	9820	9820	9800	346
643	20241112	091000	119001430	9820	9810	9820	9800	464
644	20241112	090900	114449120	9800	9820	9820	9800	3019
645	20241112	090800	84819680	9830	9840	9860	9830	625
646	20241112	090700	78669490	9850	9880	9880	9840	1982
647	20241112	090600	59119950	9880	9880	9890	9880	230
648	20241112	090500	56847450	9890	9890	9890	9880	39
649	20241112	090400	56462020	9900	9900	9900	9880	1535
650	20241112	090300	41281190	9920	9890	9920	9880	283
651	20241112	090200	38480830	9880	9880	9890	9880	147
652	20241112	090100	37028440	9880	9890	9890	9880	1919
653	20241112	090000	18054780	9880	9880	9900	9880	1827