KissMeData/084690/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195200	5620408810	8870	8870	8870	8870	13202
3	20241118	195100	5620408810	8870	8870	8870	8870	0
4	20241118	195000	5620408810	8870	8870	8870	8870	0
5	20241118	194900	5620408810	8870	8870	8870	8870	0
6	20241118	194800	5620408810	8870	8870	8870	8870	0
7	20241118	194700	5620408810	8870	8870	8870	8870	0
8	20241118	194600	5620408810	8870	8870	8870	8870	0
9	20241118	194500	5620408810	8870	8870	8870	8870	0
10	20241118	194400	5620408810	8870	8870	8870	8870	0
11	20241118	194300	5620408810	8870	8870	8870	8870	0
12	20241118	194200	5620408810	8870	8870	8870	8870	0
13	20241118	194100	5620408810	8870	8870	8870	8870	0
14	20241118	194000	5620408810	8870	8870	8870	8870	0
15	20241118	193900	5620408810	8870	8870	8870	8870	0
16	20241118	193800	5620408810	8870	8870	8870	8870	0
17	20241118	193700	5620408810	8870	8870	8870	8870	0
18	20241118	193600	5620408810	8870	8870	8870	8870	0
19	20241118	193500	5620408810	8870	8870	8870	8870	0
20	20241118	193400	5620408810	8870	8870	8870	8870	0
21	20241118	193300	5620408810	8870	8870	8870	8870	0
22	20241118	193200	5620408810	8870	8870	8870	8870	0
23	20241118	193100	5620408810	8870	8870	8870	8870	0
24	20241118	193000	5620408810	8870	8870	8870	8870	0
25	20241118	192900	5620408810	8870	8870	8870	8870	0
26	20241118	192800	5620408810	8870	8870	8870	8870	0
27	20241118	192700	5620408810	8870	8870	8870	8870	0
28	20241118	192600	5620408810	8870	8870	8870	8870	0
29	20241118	192500	5620408810	8870	8870	8870	8870	0
30	20241118	192400	5620408810	8870	8870	8870	8870	0
31	20241118	192300	5620408810	8870	8870	8870	8870	0
32	20241118	192200	5620408810	8870	8870	8870	8870	13202
33	20241118	192100	5620408810	8870	8870	8870	8870	0
34	20241118	192000	5620408810	8870	8870	8870	8870	0
35	20241118	191900	5620408810	8870	8870	8870	8870	0
36	20241118	191800	5620408810	8870	8870	8870	8870	0
37	20241118	191700	5620408810	8870	8870	8870	8870	0
38	20241118	191600	5620408810	8870	8870	8870	8870	0
39	20241118	191500	5620408810	8870	8870	8870	8870	0
40	20241118	191400	5620408810	8870	8870	8870	8870	0
41	20241118	191300	5620408810	8870	8870	8870	8870	0
42	20241118	191200	5620408810	8870	8870	8870	8870	0
43	20241118	191100	5620408810	8870	8870	8870	8870	0
44	20241118	191000	5620408810	8870	8870	8870	8870	0
45	20241118	190900	5620408810	8870	8870	8870	8870	0
46	20241118	190800	5620408810	8870	8870	8870	8870	0
47	20241118	190700	5620408810	8870	8870	8870	8870	0
48	20241118	190600	5620408810	8870	8870	8870	8870	0
49	20241118	190500	5620408810	8870	8870	8870	8870	0
50	20241118	190400	5620408810	8870	8870	8870	8870	0
51	20241118	190300	5620408810	8870	8870	8870	8870	0
52	20241118	190200	5620408810	8870	8870	8870	8870	0
53	20241118	190100	5620408810	8870	8870	8870	8870	0
54	20241118	190000	5620408810	8870	8870	8870	8870	0
55	20241118	185900	5620408810	8870	8870	8870	8870	0
56	20241118	185800	5620408810	8870	8870	8870	8870	0
57	20241118	185700	5620408810	8870	8870	8870	8870	0
58	20241118	185600	5620408810	8870	8870	8870	8870	0
59	20241118	185500	5620408810	8870	8870	8870	8870	0
60	20241118	185400	5620408810	8870	8870	8870	8870	0
61	20241118	185300	5620408810	8870	8870	8870	8870	0
62	20241118	185200	5620408810	8870	8870	8870	8870	13202
63	20241118	185100	5620408810	8870	8870	8870	8870	0
64	20241118	185000	5620408810	8870	8870	8870	8870	0
65	20241118	184900	5620408810	8870	8870	8870	8870	0
66	20241118	184800	5620408810	8870	8870	8870	8870	0
67	20241118	184700	5620408810	8870	8870	8870	8870	0
68	20241118	184600	5620408810	8870	8870	8870	8870	0
69	20241118	184500	5620408810	8870	8870	8870	8870	0
70	20241118	184400	5620408810	8870	8870	8870	8870	0
71	20241118	184300	5620408810	8870	8870	8870	8870	0
72	20241118	184200	5620408810	8870	8870	8870	8870	0
73	20241118	184100	5620408810	8870	8870	8870	8870	0
74	20241118	184000	5620408810	8870	8870	8870	8870	0
75	20241118	183900	5620408810	8870	8870	8870	8870	0
76	20241118	183800	5620408810	8870	8870	8870	8870	0
77	20241118	183700	5620408810	8870	8870	8870	8870	0
78	20241118	183600	5620408810	8870	8870	8870	8870	0
79	20241118	183500	5620408810	8870	8870	8870	8870	0
80	20241118	183400	5620408810	8870	8870	8870	8870	0
81	20241118	183300	5620408810	8870	8870	8870	8870	0
82	20241118	183200	5620408810	8870	8870	8870	8870	0
83	20241118	183100	5620408810	8870	8870	8870	8870	0
84	20241118	183000	5620408810	8870	8870	8870	8870	0
85	20241118	182900	5620408810	8870	8870	8870	8870	0
86	20241118	182800	5620408810	8870	8870	8870	8870	0
87	20241118	182700	5620408810	8870	8870	8870	8870	0
88	20241118	182600	5620408810	8870	8870	8870	8870	0
89	20241118	182500	5620408810	8870	8870	8870	8870	0
90	20241118	182400	5620408810	8870	8870	8870	8870	0
91	20241118	182300	5620408810	8870	8870	8870	8870	0
92	20241118	182200	5620408810	8870	8870	8870	8870	13202
93	20241118	182100	5620408810	8870	8870	8870	8870	0
94	20241118	182000	5620408810	8870	8870	8870	8870	0
95	20241118	181900	5620408810	8870	8870	8870	8870	0
96	20241118	181800	5620408810	8870	8870	8870	8870	0
97	20241118	181700	5620408810	8870	8870	8870	8870	0
98	20241118	181600	5620408810	8870	8870	8870	8870	0
99	20241118	181500	5620408810	8870	8870	8870	8870	0
100	20241118	181400	5620408810	8870	8870	8870	8870	0
101	20241118	181300	5620408810	8870	8870	8870	8870	0
102	20241118	181200	5620408810	8870	8870	8870	8870	0
103	20241118	181100	5620408810	8870	8870	8870	8870	0
104	20241118	181000	5620408810	8870	8870	8870	8870	0
105	20241118	180900	5620408810	8870	8870	8870	8870	0
106	20241118	180800	5620408810	8870	8870	8870	8870	0
107	20241118	180700	5620408810	8870	8870	8870	8870	0
108	20241118	180600	5620408810	8870	8870	8870	8870	0
109	20241118	180500	5620408810	8870	8870	8870	8870	0
110	20241118	180400	5620408810	8870	8870	8870	8870	0
111	20241118	180300	5620408810	8870	8870	8870	8870	0
112	20241118	180200	5620408810	8870	8870	8870	8870	0
113	20241118	180100	5620408810	8870	8870	8870	8870	0
114	20241118	180000	5620408810	8870	8870	8870	8870	0
115	20241118	175900	5620408810	8870	8870	8870	8870	0
116	20241118	175800	5620408810	8870	8870	8870	8870	0
117	20241118	175700	5620408810	8870	8870	8870	8870	0
118	20241118	175600	5620408810	8870	8870	8870	8870	0
119	20241118	175500	5620408810	8870	8870	8870	8870	0
120	20241118	175400	5620408810	8870	8870	8870	8870	0
121	20241118	175300	5620408810	8870	8870	8870	8870	0
122	20241118	175200	5620408810	8870	8870	8870	8870	13202
123	20241118	175100	5620408810	8870	8870	8870	8870	0
124	20241118	175000	5620408810	8870	8870	8870	8870	0
125	20241118	174900	5620408810	8870	8870	8870	8870	0
126	20241118	174800	5620408810	8870	8870	8870	8870	0
127	20241118	174700	5620408810	8870	8870	8870	8870	0
128	20241118	174600	5620408810	8870	8870	8870	8870	0
129	20241118	174500	5620408810	8870	8870	8870	8870	0
130	20241118	174400	5620408810	8870	8870	8870	8870	0
131	20241118	174300	5620408810	8870	8870	8870	8870	0
132	20241118	174200	5620408810	8870	8870	8870	8870	0
133	20241118	174100	5620408810	8870	8870	8870	8870	0
134	20241118	174000	5620408810	8870	8870	8870	8870	0
135	20241118	173900	5620408810	8870	8870	8870	8870	0
136	20241118	173800	5620408810	8870	8870	8870	8870	0
137	20241118	173700	5620408810	8870	8870	8870	8870	0
138	20241118	173600	5620408810	8870	8870	8870	8870	0
139	20241118	173500	5620408810	8870	8870	8870	8870	0
140	20241118	173400	5620408810	8870	8870	8870	8870	0
141	20241118	173300	5620408810	8870	8870	8870	8870	0
142	20241118	173200	5620408810	8870	8870	8870	8870	0
143	20241118	173100	5620408810	8870	8870	8870	8870	0
144	20241118	173000	5620408810	8870	8870	8870	8870	0
145	20241118	172900	5620408810	8870	8870	8870	8870	0
146	20241118	172800	5620408810	8870	8870	8870	8870	0
147	20241118	172700	5620408810	8870	8870	8870	8870	0
148	20241118	172600	5620408810	8870	8870	8870	8870	0
149	20241118	172500	5620408810	8870	8870	8870	8870	0
150	20241118	172400	5620408810	8870	8870	8870	8870	0
151	20241118	172300	5620408810	8870	8870	8870	8870	0
152	20241118	172200	5620408810	8870	8870	8870	8870	13202
153	20241118	172100	5620408810	8870	8870	8870	8870	0
154	20241118	172000	5620408810	8870	8870	8870	8870	0
155	20241118	171900	5620408810	8870	8870	8870	8870	0
156	20241118	171800	5620408810	8870	8870	8870	8870	0
157	20241118	171700	5620408810	8870	8870	8870	8870	0
158	20241118	171600	5620408810	8870	8870	8870	8870	0
159	20241118	171500	5620408810	8870	8870	8870	8870	0
160	20241118	171400	5620408810	8870	8870	8870	8870	0
161	20241118	171300	5620408810	8870	8870	8870	8870	0
162	20241118	171200	5620408810	8870	8870	8870	8870	0
163	20241118	171100	5620408810	8870	8870	8870	8870	0
164	20241118	171000	5620408810	8870	8870	8870	8870	0
165	20241118	170900	5620408810	8870	8870	8870	8870	0
166	20241118	170800	5620408810	8870	8870	8870	8870	0
167	20241118	170700	5620408810	8870	8870	8870	8870	0
168	20241118	170600	5620408810	8870	8870	8870	8870	0
169	20241118	170500	5620408810	8870	8870	8870	8870	0
170	20241118	170400	5620408810	8870	8870	8870	8870	0
171	20241118	170300	5620408810	8870	8870	8870	8870	0
172	20241118	170200	5620408810	8870	8870	8870	8870	0
173	20241118	170100	5620408810	8870	8870	8870	8870	0
174	20241118	170000	5620408810	8870	8870	8870	8870	0
175	20241118	165900	5620408810	8870	8870	8870	8870	0
176	20241118	165800	5620408810	8870	8870	8870	8870	0
177	20241118	165700	5620408810	8870	8870	8870	8870	0
178	20241118	165600	5620408810	8870	8870	8870	8870	0
179	20241118	165500	5620408810	8870	8870	8870	8870	0
180	20241118	165400	5620408810	8870	8870	8870	8870	0
181	20241118	165300	5620408810	8870	8870	8870	8870	0
182	20241118	165200	5620408810	8870	8870	8870	8870	13202
183	20241118	165100	5620408810	8870	8870	8870	8870	0
184	20241118	165000	5620408810	8870	8870	8870	8870	0
185	20241118	164900	5620408810	8870	8870	8870	8870	0
186	20241118	164800	5620408810	8870	8870	8870	8870	0
187	20241118	164700	5620408810	8870	8870	8870	8870	0
188	20241118	164600	5620408810	8870	8870	8870	8870	0
189	20241118	164500	5620408810	8870	8870	8870	8870	0
190	20241118	164400	5620408810	8870	8870	8870	8870	0
191	20241118	164300	5620408810	8870	8870	8870	8870	0
192	20241118	164200	5620408810	8870	8870	8870	8870	0
193	20241118	164100	5620408810	8870	8870	8870	8870	0
194	20241118	164000	5620408810	8870	8870	8870	8870	0
195	20241118	163900	5620408810	8870	8870	8870	8870	0
196	20241118	163800	5620408810	8870	8870	8870	8870	0
197	20241118	163700	5620408810	8870	8870	8870	8870	0
198	20241118	163600	5620408810	8870	8870	8870	8870	0
199	20241118	163500	5620408810	8870	8870	8870	8870	0
200	20241118	163400	5620408810	8870	8870	8870	8870	0
201	20241118	163300	5620408810	8870	8870	8870	8870	0
202	20241118	163200	5620408810	8870	8870	8870	8870	0
203	20241118	163100	5620408810	8870	8870	8870	8870	0
204	20241118	163000	5620408810	8870	8870	8870	8870	0
205	20241118	162900	5620408810	8870	8870	8870	8870	0
206	20241118	162800	5620408810	8870	8870	8870	8870	0
207	20241118	162700	5620408810	8870	8870	8870	8870	0
208	20241118	162600	5620408810	8870	8870	8870	8870	0
209	20241118	162500	5620408810	8870	8870	8870	8870	0
210	20241118	162400	5620408810	8870	8870	8870	8870	0
211	20241118	162300	5620408810	8870	8870	8870	8870	0
212	20241118	162200	5620408810	8870	8870	8870	8870	13202
213	20241118	162100	5620408810	8870	8870	8870	8870	0
214	20241118	162000	5620408810	8870	8870	8870	8870	0
215	20241118	161900	5620408810	8870	8870	8870	8870	0
216	20241118	161800	5620408810	8870	8870	8870	8870	0
217	20241118	161700	5620408810	8870	8870	8870	8870	0
218	20241118	161600	5620408810	8870	8870	8870	8870	0
219	20241118	161500	5620408810	8870	8870	8870	8870	0
220	20241118	161400	5620408810	8870	8870	8870	8870	0
221	20241118	161300	5620408810	8870	8870	8870	8870	0
222	20241118	161200	5620408810	8870	8870	8870	8870	0
223	20241118	161100	5620408810	8870	8870	8870	8870	0
224	20241118	161000	5620408810	8870	8870	8870	8870	0
225	20241118	160900	5620408810	8870	8870	8870	8870	0
226	20241118	160800	5620408810	8870	8870	8870	8870	0
227	20241118	160700	5620408810	8870	8870	8870	8870	0
228	20241118	160600	5620408810	8870	8870	8870	8870	0
229	20241118	160500	5620408810	8870	8870	8870	8870	0
230	20241118	160400	5620408810	8870	8870	8870	8870	0
231	20241118	160300	5620408810	8870	8870	8870	8870	0
232	20241118	160200	5620408810	8870	8870	8870	8870	0
233	20241118	160100	5620408810	8870	8870	8870	8870	0
234	20241118	160000	5620408810	8870	8870	8870	8870	0
235	20241118	155900	5620408810	8870	8870	8870	8870	0
236	20241118	155800	5620408810	8870	8870	8870	8870	0
237	20241118	155700	5620408810	8870	8870	8870	8870	0
238	20241118	155600	5620408810	8870	8870	8870	8870	0
239	20241118	155500	5620408810	8870	8870	8870	8870	0
240	20241118	155400	5620408810	8870	8870	8870	8870	0
241	20241118	155300	5620408810	8870	8870	8870	8870	0
242	20241118	155200	5620408810	8870	8870	8870	8870	13202
243	20241118	155100	5620408810	8870	8870	8870	8870	0
244	20241118	155000	5620408810	8870	8870	8870	8870	0
245	20241118	154900	5620408810	8870	8870	8870	8870	0
246	20241118	154800	5620408810	8870	8870	8870	8870	0
247	20241118	154700	5620408810	8870	8870	8870	8870	0
248	20241118	154600	5620408810	8870	8870	8870	8870	0
249	20241118	154500	5620408810	8870	8870	8870	8870	0
250	20241118	154400	5620408810	8870	8870	8870	8870	0
251	20241118	154300	5620408810	8870	8870	8870	8870	0
252	20241118	154200	5620408810	8870	8870	8870	8870	0
253	20241118	154100	5620408810	8870	8870	8870	8870	0
254	20241118	154000	5620408810	8870	8870	8870	8870	0
255	20241118	153900	5620408810	8870	8870	8870	8870	0
256	20241118	153800	5620408810	8870	8870	8870	8870	0
257	20241118	153700	5620408810	8870	8870	8870	8870	0
258	20241118	153600	5620408810	8870	8870	8870	8870	0
259	20241118	153500	5620408810	8870	8870	8870	8870	0
260	20241118	153400	5620408810	8870	8870	8870	8870	0
261	20241118	153300	5620408810	8870	8870	8870	8870	0
262	20241118	153200	5620408810	8870	8870	8870	8870	0
263	20241118	153100	5620408810	8870	8870	8870	8870	0
264	20241118	153000	5620408810	8870	8870	8870	8870	13202
265	20241118	152900	5503307070	8930	8930	8930	8930	0
266	20241118	152800	5503307070	8930	8930	8930	8930	0
267	20241118	152700	5503307070	8930	8930	8930	8930	0
268	20241118	152600	5503307070	8930	8930	8930	8930	0
269	20241118	152500	5503307070	8930	8930	8930	8930	0
270	20241118	152400	5503307070	8930	8930	8930	8930	0
271	20241118	152300	5503307070	8930	8930	8930	8930	0
272	20241118	152200	5503307070	8930	8930	8930	8930	0
273	20241118	152100	5503307070	8930	8930	8930	8930	0
274	20241118	152000	5503307070	8930	8930	8930	8930	0
275	20241118	151900	5503307070	8930	8890	8930	8890	1523
276	20241118	151800	5489734540	8900	8900	8900	8880	770
277	20241118	151700	5482891770	8880	8880	8910	8880	19
278	20241118	151600	5482722850	8910	8900	8910	8880	1773
279	20241118	151500	5466943300	8870	8880	8900	8870	872
280	20241118	151400	5459194820	8860	8870	8870	8860	1071
281	20241118	151300	5449695700	8870	8860	8870	8860	203
282	20241118	151200	5447895110	8860	8860	8870	8850	965
283	20241118	151100	5439342430	8860	8860	8870	8860	358
284	20241118	151000	5436170530	8870	8870	8880	8870	841
285	20241118	150900	5428708220	8870	8850	8870	8850	545
286	20241118	150800	5423878700	8860	8860	8870	8860	1700
287	20241118	150700	5408816690	8860	8860	8890	8860	70
288	20241118	150600	5408195460	8870	8880	8880	8860	1731
289	20241118	150500	5392857460	8880	8870	8880	8870	29
290	20241118	150400	5392599970	8870	8860	8880	8860	13
291	20241118	150300	5392484580	8850	8860	8870	8850	64
292	20241118	150200	5391917550	8850	8870	8870	8850	881
293	20241118	150100	5384119480	8870	8890	8890	8870	2499
294	20241118	150000	5361939250	8890	8890	8890	8890	2
295	20241118	145900	5361921470	8890	8880	8890	8880	389
296	20241118	145800	5358466640	8880	8880	8880	8880	2
297	20241118	145700	5358448880	8880	8870	8880	8870	387
298	20241118	145600	5355015920	8870	8880	8880	8870	11
299	20241118	145500	5354918300	8880	8880	8880	8880	52
300	20241118	145400	5354456540	8870	8880	8880	8870	4
301	20241118	145300	5354421030	8860	8850	8860	8840	1506
302	20241118	145200	5341096130	8850	8850	8850	8840	1526
303	20241118	145100	5327591890	8860	8860	8860	8860	2
304	20241118	145000	5327574170	8860	8860	8860	8840	2680
305	20241118	144900	5303871900	8870	8860	8870	8860	57
306	20241118	144800	5303366610	8870	8860	8870	8860	397
307	20241118	144700	5299847290	8870	8840	8870	8840	85
308	20241118	144600	5299095740	8850	8880	8880	8850	3039
309	20241118	144500	5272133530	8880	8880	8880	8880	100
310	20241118	144400	5271245530	8890	8880	8890	8880	498
311	20241118	144300	5266823170	8890	8900	8900	8890	218
312	20241118	144200	5264885100	8900	8900	8910	8900	137
313	20241118	144100	5263665760	8910	8910	8910	8910	1
314	20241118	144000	5263656850	8910	8930	8930	8900	823
315	20241118	143900	5256319210	8930	8900	8930	8900	67
316	20241118	143800	5255722280	8900	8900	8910	8880	2104
317	20241118	143700	5237009470	8890	8890	8900	8890	1064
318	20241118	143600	5227549850	8910	8900	8910	8880	147
319	20241118	143500	5226241950	8900	8900	8900	8900	106
320	20241118	143400	5225298550	8890	8880	8890	8880	89
321	20241118	143300	5224507940	8870	8860	8870	8860	747
322	20241118	143200	5217882750	8860	8870	8870	8860	58
323	20241118	143100	5217368590	8870	8870	8870	8870	7
324	20241118	143000	5217306500	8860	8870	8870	8860	325
325	20241118	142900	5214426770	8870	8870	8870	8870	15
326	20241118	142800	5214293720	8870	8850	8870	8850	650
327	20241118	142700	5208535690	8840	8850	8850	8840	52
328	20241118	142600	5208075500	8850	8860	8860	8850	34
329	20241118	142500	5207774320	8840	8860	8860	8840	214
330	20241118	142400	5205879190	8860	8840	8860	8840	703
331	20241118	142300	5199664610	8870	8870	8870	8870	510
332	20241118	142200	5195140910	8870	8820	8870	8820	11
333	20241118	142100	5195043480	8810	8830	8830	8810	1252
334	20241118	142000	5183991670	8820	8850	8850	8820	95
335	20241118	141900	5183153230	8840	8840	8840	8840	1
336	20241118	141800	5183144390	8820	8830	8830	8820	44
337	20241118	141700	5182756290	8820	8830	8830	8820	546
338	20241118	141600	5177937560	8840	8850	8850	8840	68
339	20241118	141500	5177336360	8840	8860	8860	8840	1279
340	20241118	141400	5166026550	8860	8860	8860	8860	5
341	20241118	141300	5165982250	8850	8840	8890	8830	352
342	20241118	141200	5162871170	8840	8850	8900	8840	1027
343	20241118	141100	5153791080	8920	8850	8920	8820	1021
344	20241118	141000	5144745130	8870	8830	8870	8780	2416
345	20241118	140900	5123471260	8860	8870	8870	8820	64
346	20241118	140800	5122906060	8870	8870	8870	8810	1186
347	20241118	140700	5112454000	8810	8860	8870	8810	2367
348	20241118	140600	5091518840	8860	8810	8860	8810	2826
349	20241118	140500	5066592410	8820	8820	8820	8800	3786
350	20241118	140400	5033250390	8830	8850	8860	8820	5785
351	20241118	140300	4982137680	8860	8880	8880	8860	1613
352	20241118	140200	4967842430	8880	8870	8890	8870	325
353	20241118	140100	4964959110	8870	8890	8890	8870	3155
354	20241118	140000	4936957880	8900	8910	8920	8890	2863
355	20241118	135900	4911490900	8910	8940	8940	8910	531
356	20241118	135800	4906758920	8940	8940	8940	8940	0
357	20241118	135700	4906758920	8940	8940	8940	8940	1
358	20241118	135600	4906749980	8900	8920	8960	8900	817
359	20241118	135500	4899477150	8940	8930	8940	8900	2208
360	20241118	135400	4879792540	8930	8930	8930	8930	40
361	20241118	135300	4879435340	8920	8920	8920	8920	100
362	20241118	135200	4878543340	8920	8940	8940	8920	160
363	20241118	135100	4877115140	8950	8950	8960	8950	36
364	20241118	135000	4876792880	8940	8940	8940	8940	91
365	20241118	134900	4875979340	8920	8910	8920	8910	215
366	20241118	134800	4874063540	8910	8910	8910	8910	293
367	20241118	134700	4871452910	8930	8920	8930	8900	659
368	20241118	134600	4865580270	8920	8940	8940	8920	314
369	20241118	134500	4862776250	8940	8940	8940	8930	331
370	20241118	134400	4859817210	8950	8960	8960	8940	342
371	20241118	134300	4856756320	8960	8960	8960	8960	10
372	20241118	134200	4856666720	8970	8970	8970	8970	24
373	20241118	134100	4856451440	8970	8970	8970	8970	5
374	20241118	134000	4856406590	8970	8970	8970	8970	4
375	20241118	133900	4856370710	8990	8990	8990	8990	5
376	20241118	133800	4856325760	8950	8950	8950	8950	46
377	20241118	133700	4855914060	8960	8950	8960	8950	8
378	20241118	133600	4855842440	8950	8960	8960	8950	215
379	20241118	133500	4853917360	8960	8960	8960	8960	14
380	20241118	133400	4853791920	8960	8970	8970	8960	15
381	20241118	133300	4853657470	8950	8960	8960	8950	224
382	20241118	133200	4851651450	8970	8980	8980	8960	410
383	20241118	133100	4847975180	8970	9000	9000	8970	101
384	20241118	133000	4847069180	8970	8970	8970	8970	120
385	20241118	132900	4845992780	8970	9020	9020	8970	759
386	20241118	132800	4839162380	9040	9040	9040	9040	51
387	20241118	132700	4838701340	9040	9030	9040	9030	1000
388	20241118	132600	4829661640	9040	9040	9040	9040	182
389	20241118	132500	4828016360	9040	9030	9040	9030	460
390	20241118	132400	4823858380	9040	9000	9040	9000	760
391	20241118	132300	4817000570	9010	8980	9010	8980	1165
392	20241118	132200	4806523990	8970	8980	8990	8960	1791
393	20241118	132100	4790452630	8970	8960	8970	8960	240
394	20241118	132000	4788301930	8960	8970	8970	8960	22
395	20241118	131900	4788104610	8970	8950	8970	8950	792
396	20241118	131800	4781016010	8920	8930	8930	8920	204
397	20241118	131700	4779194310	8920	8920	8930	8920	415
398	20241118	131600	4775491510	8910	8920	8920	8910	120
399	20241118	131500	4774422290	8910	8900	8910	8900	1500
400	20241118	131400	4761067090	8940	8910	8940	8890	1854
401	20241118	131300	4744564350	8900	8910	8940	8900	839
402	20241118	131200	4737087810	8910	8910	8910	8900	684
403	20241118	131100	4730999370	8910	8910	8920	8900	994
404	20241118	131000	4722143800	8920	8920	8920	8910	212
405	20241118	130900	4720253760	8930	8910	8930	8910	529
406	20241118	130800	4715535060	8910	8930	8930	8910	760
407	20241118	130700	4708757880	8930	8940	8940	8930	99
408	20241118	130600	4707873700	8950	8940	8950	8940	3
409	20241118	130500	4707846860	8940	8950	8950	8940	211
410	20241118	130400	4705958420	8950	8940	8990	8940	313
411	20241118	130300	4703158150	8990	8920	8990	8920	2707
412	20241118	130200	4678979520	8920	8930	8940	8920	2104
413	20241118	130100	4660199680	8930	8930	8930	8930	196
414	20241118	130000	4658449400	8930	8950	8950	8920	404
415	20241118	125900	4654840860	8940	8940	8940	8940	0
416	20241118	125800	4654840860	8940	8940	8940	8940	0
417	20241118	125700	4654840860	8940	8940	8940	8940	0
418	20241118	125600	4654840860	8940	8940	8940	8940	177
419	20241118	125500	4653258480	8940	8950	8950	8920	103
420	20241118	125400	4652338400	8950	8950	8950	8950	6
421	20241118	125300	4652284700	8920	8950	8950	8920	1444
422	20241118	125200	4639381740	8940	8970	8970	8940	3060
423	20241118	125100	4612003660	8940	8970	8970	8940	1236
424	20241118	125000	4600949330	8980	8980	8980	8980	100
425	20241118	124900	4600051330	8980	8980	8980	8980	4
426	20241118	124800	4600015410	9000	8970	9000	8960	1971
427	20241118	124700	4582340830	8970	9000	9010	8970	259
428	20241118	124600	4580007600	9000	8970	9000	8970	658
429	20241118	124500	4574087410	9000	8990	9000	8990	556
430	20241118	124400	4569084310	8970	8970	8980	8970	61
431	20241118	124300	4568537120	8960	8970	8970	8960	55
432	20241118	124200	4568044170	8980	8980	8980	8980	1
433	20241118	124100	4568035190	8970	8980	9000	8970	546
434	20241118	124000	4563137490	8970	8970	8970	8970	265
435	20241118	123900	4560760440	8970	8990	8990	8970	1418
436	20241118	123800	4548037360	8990	9000	9000	8990	3016
437	20241118	123700	4520893400	9000	8980	9000	8980	2234
438	20241118	123600	4500800470	8970	8980	8980	8970	12
439	20241118	123500	4500692730	8990	8960	8990	8960	3425
440	20241118	123400	4469912710	8960	8950	8960	8950	400
441	20241118	123300	4466328770	8950	8950	8950	8950	47
442	20241118	123200	4465908120	8950	8950	8960	8950	36
443	20241118	123100	4465585870	8930	8940	8940	8920	450
444	20241118	123000	4461568340	8930	8920	8930	8910	127
445	20241118	122900	4460435750	8910	8910	8910	8910	0
446	20241118	122800	4460435750	8910	8950	8960	8910	1300
447	20241118	122700	4448835640	8950	8950	8960	8950	116
448	20241118	122600	4447796320	8950	8950	8950	8950	3
449	20241118	122500	4447769470	8950	8940	8950	8930	50
450	20241118	122400	4447322940	8950	8920	8950	8920	226
451	20241118	122300	4445303540	8920	8930	8930	8920	452
452	20241118	122200	4441270700	8930	8940	8960	8930	1772
453	20241118	122100	4425436340	8950	8970	8970	8950	678
454	20241118	122000	4419364990	8970	8940	8970	8940	812
455	20241118	121900	4412087950	8940	8940	8940	8940	401
456	20241118	121800	4408503010	8930	8930	8930	8930	0
457	20241118	121700	4408503010	8930	8930	8930	8930	12
458	20241118	121600	4408395850	9000	8920	9000	8910	1070
459	20241118	121500	4398787340	8910	8930	8950	8900	6032
460	20241118	121400	4345096180	8910	8950	8950	8910	1031
461	20241118	121300	4335896340	8980	8960	8980	8940	442
462	20241118	121200	4331941430	8960	8990	8990	8960	263
463	20241118	121100	4329582330	8990	8990	8990	8990	141
464	20241118	121000	4328314740	8990	8990	9030	8990	73
465	20241118	120900	4327658390	8990	8990	8990	8990	50
466	20241118	120800	4327208890	8990	8980	8990	8950	3450
467	20241118	120700	4296263490	8980	8990	9030	8980	2767
468	20241118	120600	4271373680	8990	9030	9030	8990	41
469	20241118	120500	4271004830	9030	9030	9030	9030	23
470	20241118	120400	4270797140	9030	9020	9030	9000	185
471	20241118	120300	4269130980	9020	9020	9020	9020	36
472	20241118	120200	4268806260	9020	9020	9020	9000	142
473	20241118	120100	4267527880	9010	9010	9010	9010	86
474	20241118	120000	4266753020	9010	9010	9010	9010	2
475	20241118	115900	4266735000	9020	9010	9020	9010	200
476	20241118	115800	4264931730	9000	9020	9020	9000	653
477	20241118	115700	4259052170	9070	9070	9070	9070	0
478	20241118	115600	4259052170	9070	9050	9070	9010	3689
479	20241118	115500	4225677230	9050	9040	9050	9040	3
480	20241118	115400	4225650090	9070	9070	9070	9070	1
481	20241118	115300	4225641020	9050	9070	9070	9050	11
482	20241118	115200	4225541350	9070	9070	9070	9070	1177
483	20241118	115100	4214865960	9070	9040	9070	9040	9
484	20241118	115000	4214784540	9070	9050	9070	9040	90
485	20241118	114900	4213970890	9070	9050	9070	9050	25
486	20241118	114800	4213744180	9080	9080	9080	9080	11
487	20241118	114700	4213644300	9070	9070	9070	9040	599
488	20241118	114600	4208227510	9070	9040	9070	9040	7
489	20241118	114500	4208164050	9030	9040	9070	9030	294
490	20241118	114400	4205506270	9040	9060	9080	9040	281
491	20241118	114300	4202956010	9080	9030	9080	9030	127
492	20241118	114200	4201809010	9030	9030	9030	9030	97
493	20241118	114100	4200933100	9020	9010	9020	9010	361
494	20241118	114000	4197676990	9020	9030	9030	9010	1107
495	20241118	113900	4187700790	9020	9000	9020	9000	493
496	20241118	113800	4183263440	9000	8990	9000	8990	6
497	20241118	113700	4183209450	8990	8990	9000	8980	245
498	20241118	113600	4181007880	8990	8990	9000	8990	474
499	20241118	113500	4176746580	9050	9000	9050	8990	275
500	20241118	113400	4174272220	9010	9030	9060	9000	2402
501	20241118	113300	4152626970	9030	9040	9050	9030	488
502	20241118	113200	4148220050	9030	9120	9200	9030	1775
503	20241118	113100	4132059360	9130	9010	9200	9010	8072
504	20241118	113000	4058399770	9010	9020	9020	8960	2691
505	20241118	112900	4034274030	9020	8970	9020	8960	3803
506	20241118	112800	4000087010	8960	8940	9070	8910	6847
507	20241118	112700	3938465910	8960	8920	8980	8920	681
508	20241118	112600	3932369240	8920	8960	8960	8920	5733
509	20241118	112500	3881132360	8950	8980	9010	8950	4390
510	20241118	112400	3841770440	8980	9000	9000	8980	2136
511	20241118	112300	3822572780	9000	9010	9010	9000	3733
512	20241118	112200	3788975750	9010	9030	9030	9010	2322
513	20241118	112100	3768053270	9030	9020	9030	9020	456
514	20241118	112000	3763935750	9030	9040	9040	9030	687
515	20241118	111900	3757732110	9040	9040	9040	9030	148
516	20241118	111800	3756395190	9040	9000	9040	9000	1016
517	20241118	111700	3747214410	9000	9040	9040	8990	145
518	20241118	111600	3745907620	9040	9020	9040	8990	3007
519	20241118	111500	3718842920	9050	9020	9050	9020	814
520	20241118	111400	3711498970	9020	9020	9020	9020	35
521	20241118	111300	3711183270	9000	9020	9020	9000	1393
522	20241118	111200	3698634020	9010	9010	9010	8990	153
523	20241118	111100	3697257010	9010	9000	9010	9000	777
524	20241118	111000	3690263240	8990	9020	9020	8990	1070
525	20241118	110900	3680629770	9020	9000	9020	8980	2987
526	20241118	110800	3653767280	9000	9000	9020	9000	305
527	20241118	110700	3651021070	9000	9020	9020	9000	162
528	20241118	110600	3649562670	8990	9010	9020	8990	2388
529	20241118	110500	3628059530	9010	9000	9030	9000	2638
530	20241118	110400	3604301000	9000	9030	9030	9000	5215
531	20241118	110300	3557291300	9030	9030	9030	9030	1401
532	20241118	110200	3544640270	9030	9050	9050	9030	2323
533	20241118	110100	3523657030	9050	9050	9050	9050	369
534	20241118	110000	3520317580	9060	9060	9060	9060	230
535	20241118	105900	3518233780	9060	9060	9060	9050	900
536	20241118	105800	3510079980	9060	9060	9060	9060	327
537	20241118	105700	3507117360	9070	9070	9070	9060	78
538	20241118	105600	3506410420	9050	9050	9080	9050	4852
539	20241118	105500	3462493790	9050	9070	9070	9050	586
540	20241118	105400	3457185640	9070	9080	9080	9070	169
541	20241118	105300	3455651780	9070	9080	9080	9070	257
542	20241118	105200	3453319990	9080	9090	9090	9080	1702
543	20241118	105100	3437865780	9090	9070	9090	9070	362
544	20241118	105000	3434581300	9060	9060	9100	9060	55
545	20241118	104900	3434082960	9100	9110	9130	9040	2619
546	20241118	104800	3410348950	9110	9110	9110	9110	2
547	20241118	104700	3410330730	9130	9120	9130	9060	1752
548	20241118	104600	3394385910	9120	9110	9120	9110	128
549	20241118	104500	3393219800	9110	9110	9110	9110	28
550	20241118	104400	3392964720	9080	9070	9080	9060	1184
551	20241118	104300	3382226700	9060	9130	9130	9060	5095
552	20241118	104200	3335994730	9120	9140	9140	9120	17
553	20241118	104100	3335839610	9140	9120	9140	9120	55
554	20241118	104000	3335337990	9130	9130	9130	9130	5
555	20241118	103900	3335292340	9110	9120	9140	9110	1512
556	20241118	103800	3321489510	9120	9120	9120	9110	39
557	20241118	103700	3321134130	9110	9110	9110	9110	275
558	20241118	103600	3318628880	9110	9130	9140	9110	1218
559	20241118	103500	3307520530	9140	9120	9140	9120	303
560	20241118	103400	3304756610	9130	9130	9130	9120	349
561	20241118	103300	3301570280	9110	9110	9110	9090	194
562	20241118	103200	3299805600	9080	9140	9180	9080	6601
563	20241118	103100	3239630250	9130	9160	9190	9130	1326
564	20241118	103000	3227506960	9190	9180	9190	9160	1151
565	20241118	102900	3216957240	9180	9180	9190	9180	410
566	20241118	102800	3213189440	9190	9170	9190	9170	85
567	20241118	102700	3212408550	9170	9180	9180	9160	459
568	20241118	102600	3208203230	9190	9160	9190	9160	1220
569	20241118	102500	3196995420	9180	9180	9180	9180	1764
570	20241118	102400	3180801900	9180	9160	9180	9160	1415
571	20241118	102300	3167837670	9160	9180	9190	9160	381
572	20241118	102200	3164342150	9160	9160	9170	9160	4093
573	20241118	102100	3126850260	9160	9150	9160	9150	1470
574	20241118	102000	3113387680	9150	9150	9150	9150	1401
575	20241118	101900	3100568530	9160	9150	9160	9150	1240
576	20241118	101800	3089222200	9140	9140	9150	9140	150
577	20241118	101700	3087851130	9140	9130	9140	9130	926
578	20241118	101600	3079390290	9140	9140	9140	9140	12
579	20241118	101500	3079280610	9140	9120	9140	9120	800
580	20241118	101400	3071975280	9130	9100	9130	9100	10326
581	20241118	101300	2977889820	9100	9100	9100	9090	541
582	20241118	101200	2972966730	9090	9080	9090	9070	1137
583	20241118	101100	2962651470	9070	9070	9090	9070	2741
584	20241118	101000	2937777320	9080	9090	9090	9080	205
585	20241118	100900	2935914550	9090	9090	9090	9080	134
586	20241118	100800	2934696540	9090	9090	9100	9090	36
587	20241118	100700	2934369270	9090	9090	9090	9080	266
588	20241118	100600	2931951420	9090	9080	9090	9080	603
589	20241118	100500	2926471270	9080	9080	9080	9060	186
590	20241118	100400	2924784050	9070	9050	9070	9050	479
591	20241118	100300	2920445640	9050	9060	9060	9040	465
592	20241118	100200	2916238490	9060	9040	9060	9030	1563
593	20241118	100100	2902103720	9040	9060	9060	9040	1130
594	20241118	100000	2891887820	9060	9030	9060	9030	625
595	20241118	095900	2886227850	9070	9070	9070	9030	4396
596	20241118	095800	2846402220	9040	9060	9080	9040	7134
597	20241118	095700	2781893050	9060	9080	9080	9060	339
598	20241118	095600	2778818790	9070	9070	9080	9070	588
599	20241118	095500	2773484960	9070	9070	9080	9070	58
600	20241118	095400	2772958830	9060	9090	9090	9050	2512
601	20241118	095300	2750195760	9090	9080	9090	9080	569
602	20241118	095200	2745025320	9090	9070	9090	9070	361
603	20241118	095100	2741749500	9080	9080	9080	9080	487
604	20241118	095000	2737327540	9080	9070	9080	9070	47
605	20241118	094900	2736901060	9070	9060	9070	9060	244
606	20241118	094800	2734690230	9060	9090	9110	9060	3605
607	20241118	094700	2702005400	9080	9110	9110	9070	1099
608	20241118	094600	2692024060	9110	9100	9120	9100	608
609	20241118	094500	2686488720	9100	9120	9120	9100	630
610	20241118	094400	2680749540	9120	9100	9120	9100	1473
611	20241118	094300	2667344990	9100	9100	9120	9100	2245
612	20241118	094200	2646915370	9100	9110	9120	9100	1030
613	20241118	094100	2637540020	9120	9120	9120	9110	685
614	20241118	094000	2631299450	9120	9100	9120	9090	2116
615	20241118	093900	2612007930	9110	9090	9110	9090	798
616	20241118	093800	2604746150	9090	9070	9100	9070	367
617	20241118	093700	2601414440	9070	9070	9100	9070	1472
618	20241118	093600	2588049530	9070	9070	9100	9070	1952
619	20241118	093500	2570344360	9100	9100	9100	9070	231
620	20241118	093400	2568243230	9100	9090	9100	9090	1470
621	20241118	093300	2554880160	9090	9060	9090	9050	2958
622	20241118	093200	2528058830	9060	9030	9070	9030	2484
623	20241118	093100	2505572080	9040	9090	9090	9040	779
624	20241118	093000	2498529230	9090	9070	9090	9030	2635
625	20241118	092900	2474662360	9070	9020	9080	9000	6190
626	20241118	092800	2418607400	9060	9020	9070	9010	1420
627	20241118	092700	2405769040	9020	9060	9060	8980	8417
628	20241118	092600	2329984680	9060	9030	9070	9010	2115
629	20241118	092500	2310866180	9030	9040	9070	9020	3897
630	20241118	092400	2275650480	9040	9080	9100	9020	4204
631	20241118	092300	2237628840	9070	9110	9110	9060	956
632	20241118	092200	2228959130	9120	9090	9120	9090	2329
633	20241118	092100	2207775060	9090	9090	9100	9020	7722
634	20241118	092000	2137891310	9090	9090	9090	9070	4301
635	20241118	091900	2098839070	9090	9140	9140	9070	5424
636	20241118	091800	2049500670	9140	9190	9210	9140	5492
637	20241118	091700	1999188000	9190	9220	9220	9190	488
638	20241118	091600	1994695500	9220	9170	9240	9170	5944
639	20241118	091500	1939981010	9170	9170	9180	9130	5940
640	20241118	091400	1885649520	9170	9220	9220	9170	2550
641	20241118	091300	1862179570	9220	9210	9240	9210	730
642	20241118	091200	1855441110	9220	9210	9300	9210	18019
643	20241118	091100	1688751540	9210	9210	9270	9150	15914
644	20241118	091000	1541860750	9200	9110	9220	9060	9724
645	20241118	090900	1452698770	9110	9050	9110	9030	3551
646	20241118	090800	1420478320	9090	9100	9100	9020	3781
647	20241118	090700	1386227750	9130	9050	9150	9030	6806
648	20241118	090600	1324192090	9050	9050	9100	9000	11520
649	20241118	090500	1219976860	9080	9060	9090	9010	11116
650	20241118	090400	1119545630	9020	9160	9200	9020	17984
651	20241118	090300	955572330	9160	9130	9250	9120	20755
652	20241118	090200	764988080	9130	9040	9160	8970	14480
653	20241118	090100	633199210	9040	8880	9080	8880	16596
654	20241118	090000	484074630	8940	9000	9050	8810	51474