KissMeData/025900/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190600	1045663940	8890	8890	8890	8890	1278
3	20241114	190500	1045663940	8890	8890	8890	8890	0
4	20241114	190400	1045663940	8890	8890	8890	8890	0
5	20241114	190300	1045663940	8890	8890	8890	8890	0
6	20241114	190200	1045663940	8890	8890	8890	8890	0
7	20241114	190100	1045663940	8890	8890	8890	8890	0
8	20241114	190000	1045663940	8890	8890	8890	8890	0
9	20241114	185900	1045663940	8890	8890	8890	8890	0
10	20241114	185800	1045663940	8890	8890	8890	8890	0
11	20241114	185700	1045663940	8890	8890	8890	8890	0
12	20241114	185600	1045663940	8890	8890	8890	8890	0
13	20241114	185500	1045663940	8890	8890	8890	8890	0
14	20241114	185400	1045663940	8890	8890	8890	8890	0
15	20241114	185300	1045663940	8890	8890	8890	8890	0
16	20241114	185200	1045663940	8890	8890	8890	8890	0
17	20241114	185100	1045663940	8890	8890	8890	8890	0
18	20241114	185000	1045663940	8890	8890	8890	8890	0
19	20241114	184900	1045663940	8890	8890	8890	8890	0
20	20241114	184800	1045663940	8890	8890	8890	8890	0
21	20241114	184700	1045663940	8890	8890	8890	8890	0
22	20241114	184600	1045663940	8890	8890	8890	8890	0
23	20241114	184500	1045663940	8890	8890	8890	8890	0
24	20241114	184400	1045663940	8890	8890	8890	8890	0
25	20241114	184300	1045663940	8890	8890	8890	8890	0
26	20241114	184200	1045663940	8890	8890	8890	8890	0
27	20241114	184100	1045663940	8890	8890	8890	8890	0
28	20241114	184000	1045663940	8890	8890	8890	8890	0
29	20241114	183900	1045663940	8890	8890	8890	8890	0
30	20241114	183800	1045663940	8890	8890	8890	8890	0
31	20241114	183700	1045663940	8890	8890	8890	8890	0
32	20241114	183600	1045663940	8890	8890	8890	8890	1278
33	20241114	183500	1045663940	8890	8890	8890	8890	0
34	20241114	183400	1045663940	8890	8890	8890	8890	0
35	20241114	183300	1045663940	8890	8890	8890	8890	0
36	20241114	183200	1045663940	8890	8890	8890	8890	0
37	20241114	183100	1045663940	8890	8890	8890	8890	0
38	20241114	183000	1045663940	8890	8890	8890	8890	0
39	20241114	182900	1045663940	8890	8890	8890	8890	0
40	20241114	182800	1045663940	8890	8890	8890	8890	0
41	20241114	182700	1045663940	8890	8890	8890	8890	0
42	20241114	182600	1045663940	8890	8890	8890	8890	0
43	20241114	182500	1045663940	8890	8890	8890	8890	0
44	20241114	182400	1045663940	8890	8890	8890	8890	0
45	20241114	182300	1045663940	8890	8890	8890	8890	0
46	20241114	182200	1045663940	8890	8890	8890	8890	0
47	20241114	182100	1045663940	8890	8890	8890	8890	0
48	20241114	182000	1045663940	8890	8890	8890	8890	0
49	20241114	181900	1045663940	8890	8890	8890	8890	0
50	20241114	181800	1045663940	8890	8890	8890	8890	0
51	20241114	181700	1045663940	8890	8890	8890	8890	0
52	20241114	181600	1045663940	8890	8890	8890	8890	0
53	20241114	181500	1045663940	8890	8890	8890	8890	0
54	20241114	181400	1045663940	8890	8890	8890	8890	0
55	20241114	181300	1045663940	8890	8890	8890	8890	0
56	20241114	181200	1045663940	8890	8890	8890	8890	0
57	20241114	181100	1045663940	8890	8890	8890	8890	0
58	20241114	181000	1045663940	8890	8890	8890	8890	0
59	20241114	180900	1045663940	8890	8890	8890	8890	0
60	20241114	180800	1045663940	8890	8890	8890	8890	0
61	20241114	180700	1045663940	8890	8890	8890	8890	0
62	20241114	180600	1045663940	8890	8890	8890	8890	1278
63	20241114	180500	1045663940	8890	8890	8890	8890	0
64	20241114	180400	1045663940	8890	8890	8890	8890	0
65	20241114	180300	1045663940	8890	8890	8890	8890	0
66	20241114	180200	1045663940	8890	8890	8890	8890	0
67	20241114	180100	1045663940	8890	8890	8890	8890	0
68	20241114	180000	1045663940	8890	8890	8890	8890	0
69	20241114	175900	1045663940	8890	8890	8890	8890	0
70	20241114	175800	1045663940	8890	8890	8890	8890	0
71	20241114	175700	1045663940	8890	8890	8890	8890	0
72	20241114	175600	1045663940	8890	8890	8890	8890	0
73	20241114	175500	1045663940	8890	8890	8890	8890	0
74	20241114	175400	1045663940	8890	8890	8890	8890	0
75	20241114	175300	1045663940	8890	8890	8890	8890	0
76	20241114	175200	1045663940	8890	8890	8890	8890	0
77	20241114	175100	1045663940	8890	8890	8890	8890	0
78	20241114	175000	1045663940	8890	8890	8890	8890	0
79	20241114	174900	1045663940	8890	8890	8890	8890	0
80	20241114	174800	1045663940	8890	8890	8890	8890	0
81	20241114	174700	1045663940	8890	8890	8890	8890	0
82	20241114	174600	1045663940	8890	8890	8890	8890	0
83	20241114	174500	1045663940	8890	8890	8890	8890	0
84	20241114	174400	1045663940	8890	8890	8890	8890	0
85	20241114	174300	1045663940	8890	8890	8890	8890	0
86	20241114	174200	1045663940	8890	8890	8890	8890	0
87	20241114	174100	1045663940	8890	8890	8890	8890	0
88	20241114	174000	1045663940	8890	8890	8890	8890	0
89	20241114	173900	1045663940	8890	8890	8890	8890	0
90	20241114	173800	1045663940	8890	8890	8890	8890	0
91	20241114	173700	1045663940	8890	8890	8890	8890	0
92	20241114	173600	1045663940	8890	8890	8890	8890	1278
93	20241114	173500	1045663940	8890	8890	8890	8890	0
94	20241114	173400	1045663940	8890	8890	8890	8890	0
95	20241114	173300	1045663940	8890	8890	8890	8890	0
96	20241114	173200	1045663940	8890	8890	8890	8890	0
97	20241114	173100	1045663940	8890	8890	8890	8890	0
98	20241114	173000	1045663940	8890	8890	8890	8890	0
99	20241114	172900	1045663940	8890	8890	8890	8890	0
100	20241114	172800	1045663940	8890	8890	8890	8890	0
101	20241114	172700	1045663940	8890	8890	8890	8890	0
102	20241114	172600	1045663940	8890	8890	8890	8890	0
103	20241114	172500	1045663940	8890	8890	8890	8890	0
104	20241114	172400	1045663940	8890	8890	8890	8890	0
105	20241114	172300	1045663940	8890	8890	8890	8890	0
106	20241114	172200	1045663940	8890	8890	8890	8890	0
107	20241114	172100	1045663940	8890	8890	8890	8890	0
108	20241114	172000	1045663940	8890	8890	8890	8890	0
109	20241114	171900	1045663940	8890	8890	8890	8890	0
110	20241114	171800	1045663940	8890	8890	8890	8890	0
111	20241114	171700	1045663940	8890	8890	8890	8890	0
112	20241114	171600	1045663940	8890	8890	8890	8890	0
113	20241114	171500	1045663940	8890	8890	8890	8890	0
114	20241114	171400	1045663940	8890	8890	8890	8890	0
115	20241114	171300	1045663940	8890	8890	8890	8890	0
116	20241114	171200	1045663940	8890	8890	8890	8890	0
117	20241114	171100	1045663940	8890	8890	8890	8890	0
118	20241114	171000	1045663940	8890	8890	8890	8890	0
119	20241114	170900	1045663940	8890	8890	8890	8890	0
120	20241114	170800	1045663940	8890	8890	8890	8890	0
121	20241114	170700	1045663940	8890	8890	8890	8890	0
122	20241114	170600	1045663940	8890	8890	8890	8890	1278
123	20241114	170500	1045663940	8890	8890	8890	8890	0
124	20241114	170400	1045663940	8890	8890	8890	8890	0
125	20241114	170300	1045663940	8890	8890	8890	8890	0
126	20241114	170200	1045663940	8890	8890	8890	8890	0
127	20241114	170100	1045663940	8890	8890	8890	8890	0
128	20241114	170000	1045663940	8890	8890	8890	8890	0
129	20241114	165900	1045663940	8890	8890	8890	8890	0
130	20241114	165800	1045663940	8890	8890	8890	8890	0
131	20241114	165700	1045663940	8890	8890	8890	8890	0
132	20241114	165600	1045663940	8890	8890	8890	8890	0
133	20241114	165500	1045663940	8890	8890	8890	8890	0
134	20241114	165400	1045663940	8890	8890	8890	8890	0
135	20241114	165300	1045663940	8890	8890	8890	8890	0
136	20241114	165200	1045663940	8890	8890	8890	8890	0
137	20241114	165100	1045663940	8890	8890	8890	8890	0
138	20241114	165000	1045663940	8890	8890	8890	8890	0
139	20241114	164900	1045663940	8890	8890	8890	8890	0
140	20241114	164800	1045663940	8890	8890	8890	8890	0
141	20241114	164700	1045663940	8890	8890	8890	8890	0
142	20241114	164600	1045663940	8890	8890	8890	8890	0
143	20241114	164500	1045663940	8890	8890	8890	8890	0
144	20241114	164400	1045663940	8890	8890	8890	8890	0
145	20241114	164300	1045663940	8890	8890	8890	8890	0
146	20241114	164200	1045663940	8890	8890	8890	8890	0
147	20241114	164100	1045663940	8890	8890	8890	8890	0
148	20241114	164000	1045663940	8890	8890	8890	8890	0
149	20241114	163900	1045663940	8890	8890	8890	8890	0
150	20241114	163800	1045663940	8890	8890	8890	8890	0
151	20241114	163700	1045663940	8890	8890	8890	8890	0
152	20241114	163600	1045663940	8890	8890	8890	8890	1278
153	20241114	163500	1045663940	8890	8890	8890	8890	0
154	20241114	163400	1045663940	8890	8890	8890	8890	0
155	20241114	163300	1045663940	8890	8890	8890	8890	0
156	20241114	163200	1045663940	8890	8890	8890	8890	0
157	20241114	163100	1045663940	8890	8890	8890	8890	0
158	20241114	163000	1045663940	8890	8890	8890	8890	1278
159	20241114	162900	1034302520	8870	8870	8870	8870	0
160	20241114	162800	1034302520	8870	8870	8870	8870	0
161	20241114	162700	1034302520	8870	8870	8870	8870	0
162	20241114	162600	1034302520	8870	8870	8870	8870	0
163	20241114	162500	1034302520	8870	8870	8870	8870	0
164	20241114	162400	1034302520	8870	8870	8870	8870	0
165	20241114	162300	1034302520	8870	8870	8870	8870	0
166	20241114	162200	1034302520	8870	8870	8870	8870	0
167	20241114	162100	1034302520	8870	8870	8870	8870	0
168	20241114	162000	1034302520	8870	8870	8870	8870	0
169	20241114	161900	1034302520	8870	8870	8870	8820	1649
170	20241114	161800	1019707850	8870	8870	8880	8870	346
171	20241114	161700	1016638810	8860	8880	8880	8860	85
172	20241114	161600	1015885380	8880	8890	8890	8870	29
173	20241114	161500	1015628080	8890	8890	8890	8870	15
174	20241114	161400	1015494830	8890	8910	8920	8880	130
175	20241114	161300	1014338040	8880	8900	8910	8880	601
176	20241114	161200	1008989260	8900	8880	8900	8870	469
177	20241114	161100	1004822220	8890	8890	8900	8890	123
178	20241114	161000	1003728700	8890	8910	8910	8890	44
179	20241114	160900	1003337350	8910	8910	8910	8890	555
180	20241114	160800	998401140	8890	8900	8900	8890	162
181	20241114	160700	996960370	8920	8910	8920	8910	140
182	20241114	160600	995712600	8910	8890	8910	8890	124
183	20241114	160500	994609880	8890	8910	8930	8890	166
184	20241114	160400	993130660	8910	8900	8910	8890	262
185	20241114	160300	990800110	8900	8920	8920	8900	660
186	20241114	160200	984922050	8950	8910	8950	8910	535
187	20241114	160100	980154280	8950	8920	8960	8920	823
188	20241114	160000	972806200	8950	8950	8950	8950	450
189	20241114	155900	968778700	8950	8960	8960	8950	69
190	20241114	155800	968160740	8910	8920	8920	8910	179
191	20241114	155700	966565250	8910	8910	8910	8910	0
192	20241114	155600	966565250	8910	8970	8970	8910	639
193	20241114	155500	960862940	8970	8940	8970	8940	303
194	20241114	155400	958152160	8950	8960	8960	8950	388
195	20241114	155300	954677550	8960	8960	8960	8960	37
196	20241114	155200	954346030	8960	8980	8980	8960	74
197	20241114	155100	953682510	8970	8980	8980	8970	283
198	20241114	155000	951141270	8980	8980	8980	8980	52
199	20241114	154900	950674310	8980	9000	9000	8980	112
200	20241114	154800	949667150	8950	8950	8950	8950	82
201	20241114	154700	948933250	8990	8960	8990	8960	31
202	20241114	154600	948654650	9000	9000	9000	9000	1
203	20241114	154500	948645650	9000	8990	9000	8990	86
204	20241114	154400	947872490	9000	9000	9000	9000	0
205	20241114	154300	947872490	9000	9000	9000	9000	0
206	20241114	154200	947872490	9000	9000	9000	9000	0
207	20241114	154100	947872490	9000	9000	9000	9000	2
208	20241114	154000	947854490	9000	8930	9000	8920	557
209	20241114	153900	942845420	8930	8980	8980	8930	93
210	20241114	153800	942013220	8970	8970	8970	8970	0
211	20241114	153700	942013220	8970	8920	8970	8920	2921
212	20241114	153600	915935550	8970	8970	8970	8930	83
213	20241114	153500	915192100	8980	8970	8980	8970	273
214	20241114	153400	912740590	8970	8970	8970	8970	0
215	20241114	153300	912740590	8970	8970	8970	8970	244
216	20241114	153200	910551910	8980	8970	8980	8970	245
217	20241114	153100	908353410	8960	8950	8960	8950	127
218	20241114	153000	907215770	8980	8980	8980	8980	0
219	20241114	152900	907215770	8980	8980	8980	8980	32
220	20241114	152800	906928410	8910	8980	8980	8910	105
221	20241114	152700	905992050	8980	8990	8990	8920	402
222	20241114	152600	902381780	8980	8980	8980	8960	86
223	20241114	152500	901610180	8980	8970	8980	8970	84
224	20241114	152400	900856140	8960	8960	8960	8960	24
225	20241114	152300	900641100	8950	8920	8950	8920	155
226	20241114	152200	899258440	8920	8960	8960	8900	303
227	20241114	152100	896561030	8960	8960	8960	8950	150
228	20241114	152000	895217450	8970	8960	8970	8960	33
229	20241114	151900	894921760	8950	8910	8950	8900	508
230	20241114	151800	890396390	8910	8920	8920	8910	704
231	20241114	151700	884122740	8910	8970	8970	8900	201
232	20241114	151600	882324720	8970	8950	8970	8900	852
233	20241114	151500	874717480	8910	8910	8910	8910	1
234	20241114	151400	874708570	8950	8900	8950	8900	156
235	20241114	151300	873319920	8900	8910	8970	8900	1075
236	20241114	151200	863744580	8900	8920	8920	8900	1715
237	20241114	151100	848476630	8920	8950	8950	8910	2772
238	20241114	151000	823762550	8950	8960	8960	8940	522
239	20241114	150900	819095190	8950	8950	8950	8950	375
240	20241114	150800	815738940	8950	8950	8950	8950	204
241	20241114	150700	813913140	8950	8980	8980	8950	2701
242	20241114	150600	789719800	8980	8980	8980	8980	483
243	20241114	150500	785382460	8980	8980	8980	8980	31
244	20241114	150400	785104080	8990	8990	9000	8990	1371
245	20241114	150300	772778280	8990	9000	9000	8990	37
246	20241114	150200	772445290	9000	9010	9020	9000	219
247	20241114	150100	770472610	9020	9010	9020	9010	168
248	20241114	150000	768958120	9010	8990	9010	8990	32
249	20241114	145900	768670100	8990	9010	9010	8990	167
250	20241114	145800	767165450	9000	9000	9000	9000	9
251	20241114	145700	767084450	9000	9010	9010	9000	540
252	20241114	145600	762224380	9010	9000	9010	9000	760
253	20241114	145500	755384280	8990	8980	8990	8970	735
254	20241114	145400	748788180	8970	8980	8980	8970	137
255	20241114	145300	747558480	8990	8990	8990	8990	38
256	20241114	145200	747216860	8990	8990	8990	8990	15
257	20241114	145100	747082010	8990	8990	8990	8990	150
258	20241114	145000	745733510	8990	8990	8990	8990	205
259	20241114	144900	743890560	9000	9000	9000	9000	50
260	20241114	144800	743440560	9000	8990	9000	8990	13
261	20241114	144700	743323570	8990	8990	8990	8990	0
262	20241114	144600	743323570	8990	8990	8990	8990	0
263	20241114	144500	743323570	8990	8980	9000	8980	127
264	20241114	144400	742181320	8990	8990	8990	8990	8
265	20241114	144300	742109400	8960	8960	8960	8950	1535
266	20241114	144200	728370710	8960	8960	8960	8960	200
267	20241114	144100	726578710	8960	8990	8990	8960	1002
268	20241114	144000	717597880	8990	8990	8990	8990	1
269	20241114	143900	717588890	8990	8970	9000	8970	209
270	20241114	143800	715711820	8970	8990	8990	8970	635
271	20241114	143700	710010970	8980	8990	8990	8980	190
272	20241114	143600	708302880	9000	9000	9010	9000	289
273	20241114	143500	705701870	9000	9000	9000	9000	5
274	20241114	143400	705656870	9010	9010	9010	9010	0
275	20241114	143300	705656870	9010	9010	9010	9010	39
276	20241114	143200	705305480	9040	9020	9040	9010	350
277	20241114	143100	702148930	9030	9030	9030	9030	17
278	20241114	143000	701995420	9040	9040	9040	9040	0
279	20241114	142900	701995420	9040	9040	9040	9040	111
280	20241114	142800	700991980	9040	9040	9040	9040	290
281	20241114	142700	698370380	9040	9040	9040	9040	12
282	20241114	142600	698261900	9050	9050	9050	9050	3
283	20241114	142500	698234750	9050	9050	9050	9040	17
284	20241114	142400	698080950	9040	9040	9040	9040	0
285	20241114	142300	698080950	9040	9040	9040	9040	5
286	20241114	142200	698035750	9040	9050	9050	9040	89
287	20241114	142100	697231090	9020	9030	9030	9020	127
288	20241114	142000	696085330	9040	9050	9050	9040	18
289	20241114	141900	695922550	9050	9050	9050	9050	5
290	20241114	141800	695877300	9030	9050	9050	9020	144
291	20241114	141700	694576420	9050	9050	9050	9050	200
292	20241114	141600	692766420	9050	9050	9050	9050	10
293	20241114	141500	692675920	9060	9060	9060	9060	0
294	20241114	141400	692675920	9060	9060	9060	9060	105
295	20241114	141300	691724620	9070	9070	9070	9070	96
296	20241114	141200	690853900	9060	9060	9060	9060	22
297	20241114	141100	690654580	9060	9050	9060	9030	336
298	20241114	141000	687617510	9050	9050	9050	9050	5
299	20241114	140900	687572260	9050	9050	9050	9050	0
300	20241114	140800	687572260	9050	9050	9050	9050	244
301	20241114	140700	685364060	8990	9070	9070	8990	1750
302	20241114	140600	669593680	9080	9080	9080	9080	2
303	20241114	140500	669575520	9080	9080	9080	9080	139
304	20241114	140400	668313400	9080	9080	9080	9080	0
305	20241114	140300	668313400	9080	9080	9080	9080	0
306	20241114	140200	668313400	9080	9080	9080	9080	154
307	20241114	140100	666915080	9080	9080	9080	9080	2
308	20241114	140000	666896920	9070	9070	9070	9070	5
309	20241114	135900	666851570	9080	9070	9080	9070	100
310	20241114	135800	665943620	9070	9070	9070	9070	81
311	20241114	135700	665208950	9080	9060	9080	9060	351
312	20241114	135600	662028870	9080	9070	9080	9070	388
313	20241114	135500	658509300	9080	9080	9080	9080	0
314	20241114	135400	658509300	9080	9080	9080	9050	180
315	20241114	135300	656878650	9080	9080	9080	9080	0
316	20241114	135200	656878650	9080	9080	9080	9080	0
317	20241114	135100	656878650	9080	9080	9080	9080	122
318	20241114	135000	655770890	9060	9080	9080	9060	185
319	20241114	134900	654093410	9050	9050	9050	9050	102
320	20241114	134800	653170310	9080	9080	9080	9080	0
321	20241114	134700	653170310	9080	9080	9080	9080	5
322	20241114	134600	653124910	9080	9080	9080	9080	24
323	20241114	134500	652906990	9080	9070	9080	9070	10
324	20241114	134400	652816280	9070	9090	9090	9070	261
325	20241114	134300	650446000	9090	9090	9090	9090	0
326	20241114	134200	650446000	9090	9080	9090	9080	35
327	20241114	134100	650128120	9060	9010	9060	9010	118
328	20241114	134000	649060790	9010	9020	9070	9000	667
329	20241114	133900	643042710	9000	9100	9100	9000	1327
330	20241114	133800	631086810	9100	9030	9100	9030	20
331	20241114	133700	630905940	9030	9090	9090	9030	54
332	20241114	133600	630415910	9090	9090	9090	9090	0
333	20241114	133500	630415910	9090	9090	9090	9090	0
334	20241114	133400	630415910	9090	9090	9090	9090	0
335	20241114	133300	630415910	9090	9080	9090	9080	93
336	20241114	133200	629570740	9080	9080	9090	9080	404
337	20241114	133100	625900630	9090	9040	9090	9040	363
338	20241114	133000	622614740	8990	9020	9020	8990	1714
339	20241114	132900	607179900	9020	9060	9080	9010	497
340	20241114	132800	602691670	9060	9080	9130	9060	222
341	20241114	132700	600670490	9080	9080	9080	9080	54
342	20241114	132600	600180170	9080	9080	9110	9080	86
343	20241114	132500	599397610	9080	9100	9110	9070	129
344	20241114	132400	598223490	9100	9110	9110	9100	114
345	20241114	132300	597184980	9110	9110	9110	9110	16
346	20241114	132200	597039220	9110	9110	9110	9110	65
347	20241114	132100	596447070	9120	9110	9120	9110	258
348	20241114	132000	594094240	9110	9100	9120	9100	98
349	20241114	131900	593200730	9100	9040	9110	9040	150
350	20241114	131800	591834810	9040	9030	9110	9030	103
351	20241114	131700	590898620	9030	9030	9090	9030	123
352	20241114	131600	589781530	9030	9100	9100	9030	138
353	20241114	131500	588528260	9080	9040	9110	9040	74
354	20241114	131400	587854850	9030	9080	9080	9030	115
355	20241114	131300	586813420	9080	9050	9080	9040	138
356	20241114	131200	585560510	9050	9080	9120	9040	293
357	20241114	131100	582890180	9080	9090	9120	9080	104
358	20241114	131000	581942040	9090	9080	9090	9080	16
359	20241114	130900	581796620	9080	9080	9120	9080	138
360	20241114	130800	580538500	9120	9130	9130	9080	52
361	20241114	130700	580064890	9130	9030	9130	9030	1488
362	20241114	130600	566540150	9030	9030	9030	9030	15
363	20241114	130500	566404700	9030	9120	9120	9030	220
364	20241114	130400	564406310	9120	9030	9130	9030	391
365	20241114	130300	560861560	9030	9080	9100	9030	60
366	20241114	130200	560317380	9080	9030	9090	9030	44
367	20241114	130100	559918190	9030	9050	9100	9010	70
368	20241114	130000	559282240	9010	9020	9030	9010	23
369	20241114	125900	559074970	9020	9000	9090	9000	174
370	20241114	125800	557504960	9010	9050	9120	8990	1503
371	20241114	125700	543946820	9050	9050	9120	9050	122
372	20241114	125600	542835290	9050	9050	9050	9050	16
373	20241114	125500	542690490	9130	9050	9130	9040	177
374	20241114	125400	541077490	9050	9070	9110	9040	44
375	20241114	125300	540677540	9070	9080	9120	9040	99
376	20241114	125200	539778180	9080	9080	9090	9080	41
377	20241114	125100	539405640	9080	9040	9120	9040	133
378	20241114	125000	538195570	9040	9040	9040	9040	15
379	20241114	124900	538059970	9040	9030	9040	9030	16
380	20241114	124800	537915370	9030	9080	9080	9030	32
381	20241114	124700	537625210	9080	9030	9090	9030	119
382	20241114	124600	536544520	9030	9090	9090	9030	75
383	20241114	124500	535863520	9100	9040	9100	9040	501
384	20241114	124400	531320180	9040	9040	9040	9040	114
385	20241114	124300	530289620	9040	9030	9050	9030	137
386	20241114	124200	529050290	9030	9030	9030	9030	15
387	20241114	124100	528914840	9030	9050	9050	9020	190
388	20241114	124000	527198720	9050	9030	9050	9030	41
389	20241114	123900	526828250	9030	9030	9060	9030	72
390	20241114	123800	526176410	9030	9030	9060	9030	151
391	20241114	123700	524809650	9030	9010	9030	9010	22
392	20241114	123600	524611150	9010	9010	9060	9000	384
393	20241114	123500	521151270	9010	9010	9010	9000	94
394	20241114	123400	520304920	9010	9010	9080	9010	17
395	20241114	123300	520151680	9010	9020	9020	9010	15
396	20241114	123200	520016510	9020	9030	9090	9020	67
397	20241114	123100	519408680	9090	9080	9090	9030	583
398	20241114	123000	514136530	9080	9100	9100	9080	104
399	20241114	122900	513190410	9110	9110	9110	9110	30
400	20241114	122800	512917110	9100	9100	9100	9100	98
401	20241114	122700	512025310	9090	9090	9090	9090	0
402	20241114	122600	512025310	9090	9090	9090	9090	25
403	20241114	122500	511798060	9100	9100	9100	9100	0
404	20241114	122400	511798060	9100	9100	9100	9100	0
405	20241114	122300	511798060	9100	9100	9100	9100	84
406	20241114	122200	511033660	9110	9110	9110	9110	56
407	20241114	122100	510523500	9110	9040	9110	9040	4509
408	20241114	122000	469757100	9040	9000	9040	9000	5500
409	20241114	121900	420241100	9000	9020	9020	9000	365
410	20241114	121800	416955300	9030	9030	9030	9030	20
411	20241114	121700	416774700	9030	9030	9030	9030	0
412	20241114	121600	416774700	9030	9050	9050	9030	223
413	20241114	121500	414758610	9040	9040	9040	9040	0
414	20241114	121400	414758610	9040	9040	9040	9040	1
415	20241114	121300	414749570	9090	9090	9090	9090	23
416	20241114	121200	414540500	9080	9080	9080	9080	47
417	20241114	121100	414113740	9080	9120	9120	9080	3
418	20241114	121000	414086440	9130	9130	9130	9130	2
419	20241114	120900	414068180	9160	9160	9160	9130	516
420	20241114	120800	409342040	9160	9110	9160	9110	97
421	20241114	120700	408455390	9110	9040	9110	9040	6244
422	20241114	120600	351922730	9040	9040	9040	9040	0
423	20241114	120500	351922730	9040	9040	9040	9040	0
424	20241114	120400	351922730	9040	9040	9040	9040	0
425	20241114	120300	351922730	9040	9030	9040	9030	107
426	20241114	120200	350956010	9030	8990	9030	8980	5070
427	20241114	120100	305425960	8980	9050	9050	8980	471
428	20241114	120000	301191790	9000	9000	9000	9000	3
429	20241114	115900	301164790	8990	8990	8990	8990	31
430	20241114	115800	300886100	9000	9010	9010	9000	22
431	20241114	115700	300688050	9020	8990	9020	8990	192
432	20241114	115600	298956360	8990	8990	8990	8990	26
433	20241114	115500	298722620	9020	8980	9020	8980	58
434	20241114	115400	298199500	9000	9010	9010	9000	90
435	20241114	115300	297388890	8980	8980	8980	8980	0
436	20241114	115200	297388890	8980	8980	8980	8980	0
437	20241114	115100	297388890	8980	9020	9020	8980	103
438	20241114	115000	296462620	9020	8980	9020	8980	778
439	20241114	114900	289463700	8990	8990	8990	8990	0
440	20241114	114800	289463700	8990	8990	8990	8990	29
441	20241114	114700	289202990	9030	9010	9030	9000	185
442	20241114	114600	287536360	8990	9000	9000	8990	661
443	20241114	114500	281588410	9010	9020	9020	9010	113
444	20241114	114400	280570120	9030	9030	9030	9030	10
445	20241114	114300	280479820	9030	9030	9030	9030	108
446	20241114	114200	279504580	9030	9030	9030	9030	102
447	20241114	114100	278583520	9060	9050	9060	9040	31
448	20241114	114000	278303110	9050	9050	9050	9050	54
449	20241114	113900	277814410	9050	9060	9060	9050	158
450	20241114	113800	276384490	9060	9060	9060	9060	0
451	20241114	113700	276384490	9060	9060	9060	9060	12
452	20241114	113600	276275770	9060	9060	9060	9060	39
453	20241114	113500	275922430	9080	9080	9080	9080	0
454	20241114	113400	275922430	9080	9080	9080	9080	18
455	20241114	113300	275758990	9080	9060	9080	9060	13
456	20241114	113200	275641040	9080	9080	9080	9080	0
457	20241114	113100	275641040	9080	9020	9080	9020	4486
458	20241114	113000	235131960	9020	9020	9020	9020	122
459	20241114	112900	234031520	9020	9020	9020	9020	55
460	20241114	112800	233535420	9030	9010	9030	9010	89
461	20241114	112700	232731770	9010	8990	9010	8990	234
462	20241114	112600	230625760	8990	9060	9060	8990	2029
463	20241114	112500	212340390	9060	9070	9070	9060	102
464	20241114	112400	211416260	9080	9090	9090	9070	51
465	20241114	112300	210953400	9090	9090	9090	9090	5
466	20241114	112200	210907950	9090	9090	9100	9090	63
467	20241114	112100	210334820	9090	9120	9120	9090	1387
468	20241114	112000	197712450	9120	9130	9130	9120	240
469	20241114	111900	195522450	9130	9140	9140	9130	98
470	20241114	111800	194627680	9130	9150	9150	9130	155
471	20241114	111700	193212370	9150	9150	9150	9150	161
472	20241114	111600	191739220	9150	9160	9160	9150	2004
473	20241114	111500	173402570	9150	9150	9150	9150	60
474	20241114	111400	172853570	9180	9160	9180	9130	129
475	20241114	111300	171670650	9150	9150	9150	9150	2
476	20241114	111200	171652350	9200	9160	9200	9150	155
477	20241114	111100	170228690	9200	9170	9200	9160	445
478	20241114	111000	166151050	9210	9210	9210	9210	5
479	20241114	110900	166105000	9220	9180	9220	9180	98
480	20241114	110800	165205320	9220	9180	9230	9180	34
481	20241114	110700	164892190	9230	9230	9230	9230	2
482	20241114	110600	164873730	9220	9220	9220	9220	28
483	20241114	110500	164615570	9230	9230	9230	9230	0
484	20241114	110400	164615570	9230	9180	9230	9180	5
485	20241114	110300	164569570	9180	9230	9230	9180	37
486	20241114	110200	164228710	9240	9240	9240	9240	35
487	20241114	110100	163905310	9200	9200	9200	9200	0
488	20241114	110000	163905310	9200	9260	9260	9200	435
489	20241114	105900	159899230	9200	9200	9200	9200	10
490	20241114	105800	159807230	9200	9210	9210	9200	217
491	20241114	105700	157810250	9210	9210	9210	9210	20
492	20241114	105600	157626050	9220	9220	9220	9220	70
493	20241114	105500	156980650	9270	9270	9270	9270	0
494	20241114	105400	156980650	9270	9270	9270	9270	0
495	20241114	105300	156980650	9270	9270	9270	9270	72
496	20241114	105200	156313210	9270	9280	9280	9270	110
497	20241114	105100	155293490	9280	9280	9280	9280	0
498	20241114	105000	155293490	9280	9280	9280	9200	332
499	20241114	104900	152214720	9280	9290	9300	9280	170
500	20241114	104800	150635900	9250	9250	9250	9250	103
501	20241114	104700	149683150	9240	9230	9240	9220	563
502	20241114	104600	144484910	9230	9220	9230	9220	36
503	20241114	104500	144152950	9220	9220	9230	9220	129
504	20241114	104400	142963340	9220	9230	9240	9220	173
505	20241114	104300	141366780	9200	9190	9200	9180	515
506	20241114	104200	136631390	9170	9120	9170	9100	2855
507	20241114	104100	110594790	9120	9170	9170	9120	541
508	20241114	104000	105658270	9120	9120	9120	9120	53
509	20241114	103900	105174910	9120	9140	9140	9110	476
510	20241114	103800	100835500	9170	9170	9170	9170	0
511	20241114	103700	100835500	9170	9170	9170	9170	8
512	20241114	103600	100762140	9170	9190	9190	9140	575
513	20241114	103500	95500370	9190	9190	9190	9190	5
514	20241114	103400	95454420	9190	9190	9190	9190	23
515	20241114	103300	95243050	9240	9240	9240	9240	71
516	20241114	103200	94587010	9260	9300	9300	9260	24
517	20241114	103100	94364730	9300	9250	9300	9250	360
518	20241114	103000	91031580	9240	9240	9240	9240	583
519	20241114	102900	85644660	9240	9240	9240	9230	75
520	20241114	102800	84951940	9240	9240	9240	9240	25
521	20241114	102700	84720940	9240	9200	9240	9200	136
522	20241114	102600	83467460	9190	9190	9190	9190	26
523	20241114	102500	83228520	9190	9140	9190	9130	552
524	20241114	102400	78183410	9140	9230	9230	9140	368
525	20241114	102300	74807080	9230	9250	9250	9230	35
526	20241114	102200	74483930	9250	9280	9280	9250	202
527	20241114	102100	72613540	9290	9290	9290	9290	0
528	20241114	102000	72613540	9290	9300	9300	9290	145
529	20241114	101900	71266200	9320	9320	9320	9320	50
530	20241114	101800	70800200	9320	9320	9320	9320	140
531	20241114	101700	69495400	9320	9330	9330	9320	158
532	20241114	101600	68022610	9330	9330	9330	9320	324
533	20241114	101500	65001110	9330	9330	9330	9330	99
534	20241114	101400	64077440	9260	9330	9330	9260	57
535	20241114	101300	63546610	9330	9330	9340	9330	89
536	20241114	101200	62716230	9330	9270	9330	9250	237
537	20241114	101100	60512610	9330	9330	9330	9330	102
538	20241114	101000	59560950	9330	9340	9340	9260	111
539	20241114	100900	58524870	9330	9330	9350	9330	1067
540	20241114	100800	48556590	9330	9330	9340	9330	269
541	20241114	100700	46046260	9320	9260	9320	9250	911
542	20241114	100600	37606900	9270	9340	9340	9270	64
543	20241114	100500	37013180	9330	9340	9340	9330	236
544	20241114	100400	34810460	9310	9340	9340	9250	275
545	20241114	100300	32252200	9350	9380	9380	9330	297
546	20241114	100200	29473790	9350	9250	9350	9240	1442
547	20241114	100100	16134140	9260	9200	9270	9200	932
548	20241114	100000	7523410	9180	9130	9190	9130	823