KissMeData/003090/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183900	1181129590	16600	16600	16600	16600	5371
3	20231124	183800	1181129590	16600	16600	16600	16600	0
4	20231124	183700	1181129590	16600	16600	16600	16600	0
5	20231124	183600	1181129590	16600	16600	16600	16600	0
6	20231124	183500	1181129590	16600	16600	16600	16600	0
7	20231124	183400	1181129590	16600	16600	16600	16600	0
8	20231124	183300	1181129590	16600	16600	16600	16600	0
9	20231124	183200	1181129590	16600	16600	16600	16600	0
10	20231124	183100	1181129590	16600	16600	16600	16600	0
11	20231124	183000	1181129590	16600	16600	16600	16600	0
12	20231124	182900	1181129590	16600	16600	16600	16600	0
13	20231124	182800	1181129590	16600	16600	16600	16600	0
14	20231124	182700	1181129590	16600	16600	16600	16600	0
15	20231124	182600	1181129590	16600	16600	16600	16600	0
16	20231124	182500	1181129590	16600	16600	16600	16600	0
17	20231124	182400	1181129590	16600	16600	16600	16600	0
18	20231124	182300	1181129590	16600	16600	16600	16600	0
19	20231124	182200	1181129590	16600	16600	16600	16600	0
20	20231124	182100	1181129590	16600	16600	16600	16600	0
21	20231124	182000	1181129590	16600	16600	16600	16600	0
22	20231124	181900	1181129590	16600	16600	16600	16600	0
23	20231124	181800	1181129590	16600	16600	16600	16600	0
24	20231124	181700	1181129590	16600	16600	16600	16600	0
25	20231124	181600	1181129590	16600	16600	16600	16600	0
26	20231124	181500	1181129590	16600	16600	16600	16600	0
27	20231124	181400	1181129590	16600	16600	16600	16600	0
28	20231124	181300	1181129590	16600	16600	16600	16600	0
29	20231124	181200	1181129590	16600	16600	16600	16600	0
30	20231124	181100	1181129590	16600	16600	16600	16600	0
31	20231124	181000	1181129590	16600	16600	16600	16600	0
32	20231124	180900	1181129590	16600	16600	16600	16600	5371
33	20231124	180800	1181129590	16600	16600	16600	16600	0
34	20231124	180700	1181129590	16600	16600	16600	16600	0
35	20231124	180600	1181129590	16600	16600	16600	16600	0
36	20231124	180500	1181129590	16600	16600	16600	16600	0
37	20231124	180400	1181129590	16600	16600	16600	16600	0
38	20231124	180300	1181129590	16600	16600	16600	16600	0
39	20231124	180200	1181129590	16600	16600	16600	16600	0
40	20231124	180100	1181129590	16600	16600	16600	16600	0
41	20231124	180000	1181129590	16600	16600	16600	16600	0
42	20231124	175900	1181129590	16600	16600	16600	16600	0
43	20231124	175800	1181129590	16600	16600	16600	16600	0
44	20231124	175700	1181129590	16600	16600	16600	16600	0
45	20231124	175600	1181129590	16600	16600	16600	16600	0
46	20231124	175500	1181129590	16600	16600	16600	16600	0
47	20231124	175400	1181129590	16600	16600	16600	16600	0
48	20231124	175300	1181129590	16600	16600	16600	16600	0
49	20231124	175200	1181129590	16600	16600	16600	16600	0
50	20231124	175100	1181129590	16600	16600	16600	16600	0
51	20231124	175000	1181129590	16600	16600	16600	16600	0
52	20231124	174900	1181129590	16600	16600	16600	16600	0
53	20231124	174800	1181129590	16600	16600	16600	16600	0
54	20231124	174700	1181129590	16600	16600	16600	16600	0
55	20231124	174600	1181129590	16600	16600	16600	16600	0
56	20231124	174500	1181129590	16600	16600	16600	16600	0
57	20231124	174400	1181129590	16600	16600	16600	16600	0
58	20231124	174300	1181129590	16600	16600	16600	16600	0
59	20231124	174200	1181129590	16600	16600	16600	16600	0
60	20231124	174100	1181129590	16600	16600	16600	16600	0
61	20231124	174000	1181129590	16600	16600	16600	16600	0
62	20231124	173900	1181129590	16600	16600	16600	16600	5371
63	20231124	173800	1181129590	16600	16600	16600	16600	0
64	20231124	173700	1181129590	16600	16600	16600	16600	0
65	20231124	173600	1181129590	16600	16600	16600	16600	0
66	20231124	173500	1181129590	16600	16600	16600	16600	0
67	20231124	173400	1181129590	16600	16600	16600	16600	0
68	20231124	173300	1181129590	16600	16600	16600	16600	0
69	20231124	173200	1181129590	16600	16600	16600	16600	0
70	20231124	173100	1181129590	16600	16600	16600	16600	0
71	20231124	173000	1181129590	16600	16600	16600	16600	0
72	20231124	172900	1181129590	16600	16600	16600	16600	0
73	20231124	172800	1181129590	16600	16600	16600	16600	0
74	20231124	172700	1181129590	16600	16600	16600	16600	0
75	20231124	172600	1181129590	16600	16600	16600	16600	0
76	20231124	172500	1181129590	16600	16600	16600	16600	0
77	20231124	172400	1181129590	16600	16600	16600	16600	0
78	20231124	172300	1181129590	16600	16600	16600	16600	0
79	20231124	172200	1181129590	16600	16600	16600	16600	0
80	20231124	172100	1181129590	16600	16600	16600	16600	0
81	20231124	172000	1181129590	16600	16600	16600	16600	0
82	20231124	171900	1181129590	16600	16600	16600	16600	0
83	20231124	171800	1181129590	16600	16600	16600	16600	0
84	20231124	171700	1181129590	16600	16600	16600	16600	0
85	20231124	171600	1181129590	16600	16600	16600	16600	0
86	20231124	171500	1181129590	16600	16600	16600	16600	0
87	20231124	171400	1181129590	16600	16600	16600	16600	0
88	20231124	171300	1181129590	16600	16600	16600	16600	0
89	20231124	171200	1181129590	16600	16600	16600	16600	0
90	20231124	171100	1181129590	16600	16600	16600	16600	0
91	20231124	171000	1181129590	16600	16600	16600	16600	0
92	20231124	170900	1181129590	16600	16600	16600	16600	5371
93	20231124	170800	1181129590	16600	16600	16600	16600	0
94	20231124	170700	1181129590	16600	16600	16600	16600	0
95	20231124	170600	1181129590	16600	16600	16600	16600	0
96	20231124	170500	1181129590	16600	16600	16600	16600	0
97	20231124	170400	1181129590	16600	16600	16600	16600	0
98	20231124	170300	1181129590	16600	16600	16600	16600	0
99	20231124	170200	1181129590	16600	16600	16600	16600	0
100	20231124	170100	1181129590	16600	16600	16600	16600	0
101	20231124	170000	1181129590	16600	16600	16600	16600	0
102	20231124	165900	1181129590	16600	16600	16600	16600	0
103	20231124	165800	1181129590	16600	16600	16600	16600	0
104	20231124	165700	1181129590	16600	16600	16600	16600	0
105	20231124	165600	1181129590	16600	16600	16600	16600	0
106	20231124	165500	1181129590	16600	16600	16600	16600	0
107	20231124	165400	1181129590	16600	16600	16600	16600	0
108	20231124	165300	1181129590	16600	16600	16600	16600	0
109	20231124	165200	1181129590	16600	16600	16600	16600	0
110	20231124	165100	1181129590	16600	16600	16600	16600	0
111	20231124	165000	1181129590	16600	16600	16600	16600	0
112	20231124	164900	1181129590	16600	16600	16600	16600	0
113	20231124	164800	1181129590	16600	16600	16600	16600	0
114	20231124	164700	1181129590	16600	16600	16600	16600	0
115	20231124	164600	1181129590	16600	16600	16600	16600	0
116	20231124	164500	1181129590	16600	16600	16600	16600	0
117	20231124	164400	1181129590	16600	16600	16600	16600	0
118	20231124	164300	1181129590	16600	16600	16600	16600	0
119	20231124	164200	1181129590	16600	16600	16600	16600	0
120	20231124	164100	1181129590	16600	16600	16600	16600	0
121	20231124	164000	1181129590	16600	16600	16600	16600	0
122	20231124	163900	1181129590	16600	16600	16600	16600	5371
123	20231124	163800	1181129590	16600	16600	16600	16600	0
124	20231124	163700	1181129590	16600	16600	16600	16600	0
125	20231124	163600	1181129590	16600	16600	16600	16600	0
126	20231124	163500	1181129590	16600	16600	16600	16600	0
127	20231124	163400	1181129590	16600	16600	16600	16600	0
128	20231124	163300	1181129590	16600	16600	16600	16600	0
129	20231124	163200	1181129590	16600	16600	16600	16600	0
130	20231124	163100	1181129590	16600	16600	16600	16600	0
131	20231124	163000	1181129590	16600	16600	16600	16600	0
132	20231124	162900	1181129590	16600	16600	16600	16600	0
133	20231124	162800	1181129590	16600	16600	16600	16600	0
134	20231124	162700	1181129590	16600	16600	16600	16600	0
135	20231124	162600	1181129590	16600	16600	16600	16600	0
136	20231124	162500	1181129590	16600	16600	16600	16600	0
137	20231124	162400	1181129590	16600	16600	16600	16600	0
138	20231124	162300	1181129590	16600	16600	16600	16600	0
139	20231124	162200	1181129590	16600	16600	16600	16600	0
140	20231124	162100	1181129590	16600	16600	16600	16600	0
141	20231124	162000	1181129590	16600	16600	16600	16600	0
142	20231124	161900	1181129590	16600	16600	16600	16600	0
143	20231124	161800	1181129590	16600	16600	16600	16600	0
144	20231124	161700	1181129590	16600	16600	16600	16600	0
145	20231124	161600	1181129590	16600	16600	16600	16600	0
146	20231124	161500	1181129590	16600	16600	16600	16600	0
147	20231124	161400	1181129590	16600	16600	16600	16600	0
148	20231124	161300	1181129590	16600	16600	16600	16600	0
149	20231124	161200	1181129590	16600	16600	16600	16600	0
150	20231124	161100	1181129590	16600	16600	16600	16600	0
151	20231124	161000	1181129590	16600	16600	16600	16600	0
152	20231124	160900	1181129590	16600	16600	16600	16600	5371
153	20231124	160800	1181129590	16600	16600	16600	16600	0
154	20231124	160700	1181129590	16600	16600	16600	16600	0
155	20231124	160600	1181129590	16600	16600	16600	16600	0
156	20231124	160500	1181129590	16600	16600	16600	16600	0
157	20231124	160400	1181129590	16600	16600	16600	16600	0
158	20231124	160300	1181129590	16600	16600	16600	16600	0
159	20231124	160200	1181129590	16600	16600	16600	16600	0
160	20231124	160100	1181129590	16600	16600	16600	16600	0
161	20231124	160000	1181129590	16600	16600	16600	16600	0
162	20231124	155900	1181129590	16600	16600	16600	16600	0
163	20231124	155800	1181129590	16600	16600	16600	16600	0
164	20231124	155700	1181129590	16600	16600	16600	16600	0
165	20231124	155600	1181129590	16600	16600	16600	16600	0
166	20231124	155500	1181129590	16600	16600	16600	16600	0
167	20231124	155400	1181129590	16600	16600	16600	16600	0
168	20231124	155300	1181129590	16600	16600	16600	16600	0
169	20231124	155200	1181129590	16600	16600	16600	16600	0
170	20231124	155100	1181129590	16600	16600	16600	16600	0
171	20231124	155000	1181129590	16600	16600	16600	16600	0
172	20231124	154900	1181129590	16600	16600	16600	16600	0
173	20231124	154800	1181129590	16600	16600	16600	16600	0
174	20231124	154700	1181129590	16600	16600	16600	16600	0
175	20231124	154600	1181129590	16600	16600	16600	16600	0
176	20231124	154500	1181129590	16600	16600	16600	16600	0
177	20231124	154400	1181129590	16600	16600	16600	16600	0
178	20231124	154300	1181129590	16600	16600	16600	16600	0
179	20231124	154200	1181129590	16600	16600	16600	16600	0
180	20231124	154100	1181129590	16600	16600	16600	16600	0
181	20231124	154000	1181129590	16600	16600	16600	16600	0
182	20231124	153900	1181129590	16600	16600	16600	16600	5371
183	20231124	153800	1181129590	16600	16600	16600	16600	0
184	20231124	153700	1181129590	16600	16600	16600	16600	0
185	20231124	153600	1181129590	16600	16600	16600	16600	0
186	20231124	153500	1181129590	16600	16600	16600	16600	0
187	20231124	153400	1181129590	16600	16600	16600	16600	0
188	20231124	153300	1181129590	16600	16600	16600	16600	0
189	20231124	153200	1181129590	16600	16600	16600	16600	0
190	20231124	153100	1181129590	16600	16600	16600	16600	0
191	20231124	153000	1181129590	16600	16600	16600	16600	5371
192	20231124	152900	1091970990	16600	16600	16600	16600	0
193	20231124	152800	1091970990	16600	16600	16600	16600	0
194	20231124	152700	1091970990	16600	16600	16600	16600	0
195	20231124	152600	1091970990	16600	16600	16600	16600	0
196	20231124	152500	1091970990	16600	16600	16600	16600	0
197	20231124	152400	1091970990	16600	16600	16600	16600	0
198	20231124	152300	1091970990	16600	16600	16600	16600	0
199	20231124	152200	1091970990	16600	16600	16600	16600	0
200	20231124	152100	1091970990	16600	16600	16600	16600	0
201	20231124	152000	1091970990	16600	16600	16600	16600	0
202	20231124	151900	1091970990	16600	16620	16630	16600	2001
203	20231124	151800	1058733070	16620	16650	16650	16620	507
204	20231124	151700	1050305260	16660	16660	16660	16660	30
205	20231124	151600	1049805460	16670	16670	16670	16670	93
206	20231124	151500	1048255150	16680	16670	16680	16670	111
207	20231124	151400	1046403690	16680	16710	16710	16630	188
208	20231124	151300	1043271660	16710	16710	16720	16710	83
209	20231124	151200	1041884530	16720	16690	16720	16690	395
210	20231124	151100	1035289350	16680	16680	16680	16680	90
211	20231124	151000	1033788150	16670	16670	16670	16670	53
212	20231124	150900	1032904640	16640	16680	16680	16640	123
213	20231124	150800	1030855340	16670	16680	16680	16670	35
214	20231124	150700	1030271590	16680	16680	16690	16680	69
215	20231124	150600	1029120420	16690	16690	16690	16690	28
216	20231124	150500	1028653100	16690	16680	16690	16670	467
217	20231124	150400	1020862190	16680	16680	16680	16680	28
218	20231124	150300	1020395150	16680	16680	16680	16640	58
219	20231124	150200	1019427750	16680	16680	16680	16680	125
220	20231124	150100	1017342750	16680	16690	16690	16680	121
221	20231124	150000	1015323630	16680	16680	16680	16670	118
222	20231124	145900	1013355590	16680	16670	16690	16670	437
223	20231124	145800	1006067040	16670	16640	16670	16640	147
224	20231124	145700	1003619330	16640	16640	16640	16630	136
225	20231124	145600	1001356890	16640	16640	16640	16640	109
226	20231124	145500	999543130	16630	16630	16640	16630	103
227	20231124	145400	997829730	16640	16620	16640	16620	296
228	20231124	145300	992909380	16620	16620	16620	16620	121
229	20231124	145200	990898360	16620	16620	16620	16610	321
230	20231124	145100	985565490	16610	16610	16610	16600	247
231	20231124	145000	981463470	16610	16610	16610	16600	175
232	20231124	144900	978556820	16610	16610	16610	16610	1028
233	20231124	144800	961481740	16620	16620	16620	16610	102
234	20231124	144700	959786970	16620	16610	16620	16610	32
235	20231124	144600	959255150	16610	16640	16640	16610	1453
236	20231124	144500	935119110	16640	16630	16640	16620	793
237	20231124	144400	921938690	16630	16630	16640	16620	191
238	20231124	144300	918762640	16630	16640	16640	16630	725
239	20231124	144200	906705380	16640	16670	16670	16640	1193
240	20231124	144100	886845520	16680	16680	16680	16680	2
241	20231124	144000	886812160	16680	16680	16680	16680	8
242	20231124	143900	886678720	16670	16690	16690	16670	399
243	20231124	143800	880027290	16670	16670	16670	16670	0
244	20231124	143700	880027290	16670	16700	16700	16670	298
245	20231124	143600	875055490	16700	16700	16700	16700	29
246	20231124	143500	874571190	16730	16730	16730	16730	0
247	20231124	143400	874571190	16730	16730	16730	16730	20
248	20231124	143300	874236590	16730	16730	16730	16700	78
249	20231124	143200	872932550	16730	16730	16730	16730	0
250	20231124	143100	872932550	16730	16730	16730	16730	13
251	20231124	143000	872715060	16730	16730	16730	16730	63
252	20231124	142900	871661070	16730	16730	16730	16730	0
253	20231124	142800	871661070	16730	16730	16730	16720	108
254	20231124	142700	869854720	16730	16730	16730	16730	1
255	20231124	142600	869837990	16730	16730	16730	16730	29
256	20231124	142500	869352820	16730	16710	16730	16710	141
257	20231124	142400	866995690	16720	16720	16720	16720	0
258	20231124	142300	866995690	16720	16720	16720	16720	26
259	20231124	142200	866560970	16720	16720	16720	16720	15
260	20231124	142100	866310170	16710	16700	16710	16700	40
261	20231124	142000	865641780	16710	16700	16710	16700	24
262	20231124	141900	865240840	16690	16690	16690	16690	13
263	20231124	141800	865023870	16680	16680	16680	16680	0
264	20231124	141700	865023870	16680	16720	16720	16680	723
265	20231124	141600	852957040	16740	16740	16740	16740	16
266	20231124	141500	852689200	16690	16710	16710	16690	500
267	20231124	141400	844340810	16730	16730	16730	16730	72
268	20231124	141300	843136250	16730	16730	16730	16730	14
269	20231124	141200	842902030	16720	16720	16720	16720	0
270	20231124	141100	842902030	16720	16720	16720	16720	72
271	20231124	141000	841698190	16710	16710	16710	16710	200
272	20231124	140900	838356190	16710	16710	16710	16710	15
273	20231124	140800	838105540	16700	16700	16700	16700	126
274	20231124	140700	836001340	16690	16690	16690	16690	47
275	20231124	140600	835216910	16700	16700	16700	16690	110
276	20231124	140500	833380850	16700	16700	16700	16700	14
277	20231124	140400	833147050	16700	16700	16700	16700	0
278	20231124	140300	833147050	16700	16700	16700	16700	15
279	20231124	140200	832896550	16690	16700	16700	16690	24
280	20231124	140100	832495850	16700	16700	16700	16700	0
281	20231124	140000	832495850	16700	16700	16700	16700	14
282	20231124	135900	832262050	16690	16680	16690	16680	56
283	20231124	135800	831327420	16690	16690	16690	16690	2
284	20231124	135700	831294040	16690	16690	16690	16690	23
285	20231124	135600	830910170	16700	16700	16700	16700	14
286	20231124	135500	830676370	16690	16690	16690	16690	1
287	20231124	135400	830659680	16700	16700	16700	16700	14
288	20231124	135300	830425880	16710	16710	16710	16710	19
289	20231124	135200	830108390	16700	16700	16700	16700	7
290	20231124	135100	829991490	16700	16690	16700	16680	51
291	20231124	135000	829139820	16690	16690	16690	16690	2
292	20231124	134900	829106440	16680	16650	16680	16650	19
293	20231124	134800	828789730	16690	16690	16690	16690	14
294	20231124	134700	828556070	16700	16690	16700	16690	46
295	20231124	134600	827788210	16690	16670	16690	16670	90
296	20231124	134500	826287590	16660	16650	16670	16650	133
297	20231124	134400	824072730	16650	16700	16700	16650	688
298	20231124	134300	812605580	16710	16700	16710	16700	65
299	20231124	134200	811519940	16700	16700	16700	16700	6
300	20231124	134100	811419740	16680	16700	16700	16680	55
301	20231124	134000	810502240	16690	16680	16700	16660	151
302	20231124	133900	807983940	16680	16680	16680	16680	20
303	20231124	133800	807650340	16670	16670	16670	16670	30
304	20231124	133700	807150240	16670	16680	16680	16670	15
305	20231124	133600	806900050	16700	16700	16700	16700	14
306	20231124	133500	806666250	16660	16710	16710	16660	1181
307	20231124	133400	786971670	16710	16710	16720	16710	49
308	20231124	133300	786152740	16720	16720	16720	16720	15
309	20231124	133200	785901940	16720	16720	16720	16720	0
310	20231124	133100	785901940	16720	16720	16720	16720	1
311	20231124	133000	785885220	16740	16720	16740	16720	164
312	20231124	132900	783140790	16730	16720	16730	16720	15
313	20231124	132800	782889850	16720	16710	16720	16710	18
314	20231124	132700	782588900	16730	16720	16730	16720	25
315	20231124	132600	782170750	16730	16730	16730	16730	2
316	20231124	132500	782137290	16740	16740	16740	16740	0
317	20231124	132400	782137290	16740	16740	16750	16740	17
318	20231124	132300	781852570	16740	16750	16750	16740	11
319	20231124	132200	781668390	16750	16760	16760	16750	16
320	20231124	132100	781400240	16750	16750	16750	16750	14
321	20231124	132000	781165740	16750	16760	16760	16750	15
322	20231124	131900	780914350	16750	16750	16750	16750	1
323	20231124	131800	780897600	16750	16750	16750	16750	1
324	20231124	131700	780880850	16750	16740	16750	16730	223
325	20231124	131600	777147660	16730	16730	16730	16730	0
326	20231124	131500	777147660	16730	16730	16740	16730	32
327	20231124	131400	776612140	16720	16720	16720	16720	46
328	20231124	131300	775843020	16730	16730	16730	16720	70
329	20231124	131200	774671930	16720	16720	16720	16720	198
330	20231124	131100	771361370	16720	16720	16720	16720	1
331	20231124	131000	771344650	16730	16720	16730	16720	27
332	20231124	130900	770892950	16720	16720	16720	16720	1
333	20231124	130800	770876230	16720	16720	16720	16710	86
334	20231124	130700	769438350	16710	16720	16720	16710	6
335	20231124	130600	769338080	16710	16710	16710	16710	11
336	20231124	130500	769154270	16720	16710	16720	16710	19
337	20231124	130400	768836640	16710	16710	16710	16710	1
338	20231124	130300	768819930	16720	16710	16720	16710	25
339	20231124	130200	768402030	16720	16710	16720	16710	10
340	20231124	130100	768234860	16710	16710	16710	16710	1
341	20231124	130000	768218150	16710	16710	16710	16710	0
342	20231124	125900	768218150	16710	16720	16720	16710	8
343	20231124	125800	768084400	16720	16720	16720	16720	0
344	20231124	125700	768084400	16720	16720	16720	16720	196
345	20231124	125600	764807280	16710	16710	16710	16710	9
346	20231124	125500	764656890	16710	16710	16710	16710	27
347	20231124	125400	764205720	16710	16690	16710	16670	105
348	20231124	125300	762452870	16690	16660	16690	16660	136
349	20231124	125200	760185540	16660	16660	16660	16660	0
350	20231124	125100	760185540	16660	16680	16680	16660	1900
351	20231124	125000	728525210	16690	16690	16690	16690	2
352	20231124	124900	728491830	16720	16700	16720	16700	36
353	20231124	124800	727890170	16690	16700	16700	16690	4
354	20231124	124700	727823380	16680	16690	16700	16680	217
355	20231124	124600	724203620	16690	16690	16690	16690	17
356	20231124	124500	723919890	16660	16710	16710	16660	1012
357	20231124	124400	707037840	16710	16710	16710	16710	58
358	20231124	124300	706068660	16720	16720	16720	16720	12
359	20231124	124200	705868020	16750	16750	16750	16750	0
360	20231124	124100	705868020	16750	16750	16750	16750	19
361	20231124	124000	705549770	16750	16740	16750	16740	39
362	20231124	123900	704896610	16730	16730	16730	16730	81
363	20231124	123800	703541480	16730	16710	16730	16700	48
364	20231124	123700	702739190	16710	16710	16710	16710	39
365	20231124	123600	702087500	16730	16710	16730	16710	26
366	20231124	123500	701652730	16720	16720	16720	16720	9
367	20231124	123400	701502250	16730	16720	16730	16710	21
368	20231124	123300	701151200	16710	16720	16720	16710	16
369	20231124	123200	700883780	16720	16740	16740	16720	42
370	20231124	123100	700181520	16740	16730	16740	16730	39
371	20231124	123000	699528990	16720	16720	16720	16720	33
372	20231124	122900	698977230	16700	16700	16700	16700	136
373	20231124	122800	696706030	16700	16700	16700	16700	60
374	20231124	122700	695704030	16730	16700	16730	16700	51
375	20231124	122600	694851360	16700	16700	16710	16700	11
376	20231124	122500	694667640	16710	16710	16720	16710	135
377	20231124	122400	692411780	16720	16710	16720	16710	50
378	20231124	122300	691576180	16710	16710	16710	16710	15
379	20231124	122200	691325530	16710	16710	16710	16710	1
380	20231124	122100	691308820	16710	16740	16740	16710	15
381	20231124	122000	691058100	16730	16720	16730	16720	15
382	20231124	121900	690807250	16720	16720	16720	16720	0
383	20231124	121800	690807250	16720	16740	16750	16720	106
384	20231124	121700	689034800	16740	16740	16740	16740	0
385	20231124	121600	689034800	16740	16740	16740	16740	3
386	20231124	121500	688984580	16740	16740	16740	16740	4
387	20231124	121400	688917620	16750	16740	16750	16740	93
388	20231124	121300	687360760	16730	16730	16730	16730	65
389	20231124	121200	686273310	16740	16740	16740	16740	34
390	20231124	121100	685704150	16750	16750	16750	16750	2
391	20231124	121000	685670650	16750	16740	16750	16740	106
392	20231124	120900	683895160	16750	16750	16750	16740	10
393	20231124	120800	683727720	16750	16750	16750	16750	0
394	20231124	120700	683727720	16750	16750	16750	16750	196
395	20231124	120600	680444720	16750	16760	16760	16750	21
396	20231124	120500	680092770	16750	16750	16750	16750	13
397	20231124	120400	679875020	16750	16750	16760	16750	9
398	20231124	120300	679724260	16750	16750	16750	16750	5
399	20231124	120200	679640510	16740	16750	16760	16740	25
400	20231124	120100	679221620	16750	16740	16750	16740	143
401	20231124	120000	676827430	16740	16730	16740	16730	46
402	20231124	115900	676057400	16740	16740	16740	16740	65
403	20231124	115800	674969300	16750	16740	16750	16740	296
404	20231124	115700	670011660	16730	16720	16730	16720	69
405	20231124	115600	668857560	16720	16710	16730	16710	117
406	20231124	115500	666901390	16710	16710	16710	16710	39
407	20231124	115400	666249700	16710	16710	16710	16710	7
408	20231124	115300	666132730	16710	16710	16710	16710	19
409	20231124	115200	665815240	16730	16720	16730	16720	2
410	20231124	115100	665781790	16710	16720	16730	16710	173
411	20231124	115000	662888970	16720	16730	16730	16720	45
412	20231124	114900	662136130	16730	16730	16730	16730	11
413	20231124	114800	661952100	16730	16730	16740	16730	9
414	20231124	114700	661801520	16730	16740	16740	16730	109
415	20231124	114600	659977870	16740	16740	16740	16730	25
416	20231124	114500	659559380	16750	16740	16750	16740	137
417	20231124	114400	657265930	16730	16730	16730	16730	8
418	20231124	114300	657132090	16730	16730	16730	16730	0
419	20231124	114200	657132090	16730	16710	16730	16710	268
420	20231124	114100	652651620	16710	16710	16710	16710	1
421	20231124	114000	652634910	16720	16710	16720	16710	14
422	20231124	113900	652400910	16730	16730	16730	16730	1
423	20231124	113800	652384180	16730	16730	16730	16730	130
424	20231124	113700	650209280	16740	16730	16740	16730	5
425	20231124	113600	650125590	16740	16740	16740	16730	33
426	20231124	113500	649573180	16750	16740	16750	16740	7
427	20231124	113400	649455950	16740	16730	16740	16670	92
428	20231124	113300	647918470	16730	16700	16730	16700	160
429	20231124	113200	645244270	16700	16700	16700	16700	7
430	20231124	113100	645127370	16710	16710	16710	16700	5
431	20231124	113000	645043830	16700	16690	16710	16690	9
432	20231124	112900	644893540	16720	16710	16720	16710	2
433	20231124	112800	644860110	16720	16710	16720	16690	35
434	20231124	112700	644274990	16710	16710	16710	16710	31
435	20231124	112600	643756980	16710	16700	16710	16700	138
436	20231124	112500	641451020	16700	16670	16700	16670	63
437	20231124	112400	640399640	16660	16650	16660	16650	51
438	20231124	112300	639550030	16650	16650	16650	16650	4
439	20231124	112200	639483430	16650	16670	16670	16650	365
440	20231124	112100	633399600	16670	16670	16670	16670	2
441	20231124	112000	633366260	16690	16650	16690	16650	86
442	20231124	111900	631931090	16680	16680	16680	16680	27
443	20231124	111800	631480730	16680	16680	16680	16680	11
444	20231124	111700	631297250	16690	16660	16690	16650	438
445	20231124	111600	623996030	16650	16630	16650	16630	24
446	20231124	111500	623596730	16630	16620	16630	16620	45
447	20231124	111400	622848520	16620	16610	16620	16610	23
448	20231124	111300	622466460	16610	16620	16620	16610	718
449	20231124	111200	610535750	16620	16630	16630	16620	59
450	20231124	111100	609554970	16670	16660	16670	16660	89
451	20231124	111000	608071410	16670	16610	16670	16610	46
452	20231124	110900	607306920	16600	16620	16650	16600	737
453	20231124	110800	595058730	16620	16640	16650	16620	227
454	20231124	110700	591283800	16640	16640	16640	16640	96
455	20231124	110600	589686360	16640	16630	16640	16630	212
456	20231124	110500	586158760	16630	16660	16660	16610	41
457	20231124	110400	585477220	16610	16620	16620	16610	4
458	20231124	110300	585410770	16670	16610	16670	16600	88
459	20231124	110200	583948390	16610	16630	16630	16610	450
460	20231124	110100	576473870	16610	16610	16630	16600	327
461	20231124	110000	571040090	16620	16610	16620	16610	2
462	20231124	105900	571006860	16610	16620	16620	16610	102
463	20231124	105800	569312580	16610	16610	16610	16600	1039
464	20231124	105700	552063420	16610	16630	16630	16600	1043
465	20231124	105600	534733260	16640	16630	16640	16630	44
466	20231124	105500	534001510	16630	16640	16640	16630	33
467	20231124	105400	533452710	16620	16620	16620	16620	51
468	20231124	105300	532605090	16650	16680	16680	16600	2790
469	20231124	105200	486204650	16700	16740	16740	16690	3020
470	20231124	105100	435752810	16740	16730	16740	16730	11
471	20231124	105000	435568730	16730	16730	16740	16730	92
472	20231124	104900	434029470	16730	16720	16730	16720	99
473	20231124	104800	432373710	16730	16760	16760	16720	2014
474	20231124	104700	398650580	16750	16760	16760	16750	67
475	20231124	104600	397528200	16750	16770	16770	16750	1087
476	20231124	104500	379311060	16780	16780	16780	16780	0
477	20231124	104400	379311060	16780	16780	16780	16780	2
478	20231124	104300	379277500	16780	16780	16780	16780	2
479	20231124	104200	379243940	16780	16780	16780	16780	2
480	20231124	104100	379210380	16780	16780	16780	16780	32
481	20231124	104000	378673420	16780	16780	16780	16780	1
482	20231124	103900	378656640	16790	16790	16790	16780	25
483	20231124	103800	378236900	16790	16770	16790	16770	47
484	20231124	103700	377448220	16780	16770	16780	16770	19
485	20231124	103600	377129430	16770	16770	16770	16770	83
486	20231124	103500	375737520	16770	16770	16770	16770	1
487	20231124	103400	375720750	16770	16770	16770	16770	1
488	20231124	103300	375703980	16770	16780	16780	16770	71
489	20231124	103200	374513250	16770	16770	16770	16770	111
490	20231124	103100	372651780	16770	16770	16770	16770	122
491	20231124	103000	370605840	16780	16780	16780	16780	163
492	20231124	102900	367870700	16780	16770	16780	16770	42
493	20231124	102800	367165970	16770	16770	16770	16770	15
494	20231124	102700	366914420	16770	16780	16780	16770	12
495	20231124	102600	366713070	16770	16780	16780	16770	13
496	20231124	102500	366494960	16770	16780	16780	16770	888
497	20231124	102400	351603100	16780	16770	16780	16770	553
498	20231124	102300	342325120	16770	16780	16780	16770	250
499	20231124	102200	338130700	16790	16830	16850	16790	80
500	20231124	102100	336784530	16800	16840	16850	16800	51
501	20231124	102000	335925730	16790	16810	16810	16790	127
502	20231124	101900	333792580	16820	16850	16850	16820	40
503	20231124	101800	333118880	16800	16850	16850	16800	44
504	20231124	101700	332377980	16850	16800	16860	16800	94
505	20231124	101600	330797750	16790	16790	16790	16790	3
506	20231124	101500	330747380	16770	16770	16770	16770	195
507	20231124	101400	327477230	16770	16780	16780	16770	106
508	20231124	101300	325699340	16790	16820	16820	16790	302
509	20231124	101200	320620530	16820	16820	16820	16820	1
510	20231124	101100	320603710	16820	16820	16820	16820	3
511	20231124	101000	320553250	16820	16820	16820	16820	0
512	20231124	100900	320553250	16820	16820	16820	16820	20
513	20231124	100800	320216850	16820	16820	16820	16820	3
514	20231124	100700	320166390	16860	16860	16860	16860	1
515	20231124	100600	320149530	16820	16850	16850	16820	47
516	20231124	100500	319358290	16860	16830	16860	16830	319
517	20231124	100400	313989140	16830	16820	16830	16820	101
518	20231124	100300	312290300	16820	16810	16820	16810	43
519	20231124	100200	311567430	16810	16810	16810	16810	1
520	20231124	100100	311550620	16750	16750	16750	16750	0
521	20231124	100000	311550620	16750	16750	16750	16750	0
522	20231124	095900	311550620	16750	16800	16800	16750	221
523	20231124	095800	307842000	16800	16800	16800	16800	1
524	20231124	095700	307825200	16820	16810	16820	16800	122
525	20231124	095600	305774860	16800	16750	16820	16750	1822
526	20231124	095500	275245550	16740	16740	16740	16740	225
527	20231124	095400	271479050	16750	16750	16750	16750	65
528	20231124	095300	270390300	16770	16760	16770	16750	292
529	20231124	095200	265498900	16770	16780	16780	16770	253
530	20231124	095100	261255250	16790	16790	16790	16790	1
531	20231124	095000	261238460	16790	16790	16790	16790	55
532	20231124	094900	260315010	16790	16790	16790	16790	0
533	20231124	094800	260315010	16790	16790	16800	16790	422
534	20231124	094700	253229490	16790	16790	16790	16790	33
535	20231124	094600	252675420	16800	16790	16800	16790	58
536	20231124	094500	251701410	16790	16800	16800	16790	48
537	20231124	094400	250895380	16800	16800	16800	16800	138
538	20231124	094300	248576980	16800	16800	16800	16800	37
539	20231124	094200	247955380	16800	16800	16800	16800	34
540	20231124	094100	247384180	16800	16800	16800	16800	32
541	20231124	094000	246846580	16800	16830	16830	16800	12
542	20231124	093900	246644680	16830	16830	16830	16830	1
543	20231124	093800	246627850	16760	16760	16760	16760	0
544	20231124	093700	246627850	16760	16760	16760	16760	0
545	20231124	093600	246627850	16760	16820	16850	16750	1044
546	20231124	093500	229087500	16820	16820	16820	16820	157
547	20231124	093400	226446760	16810	16840	16840	16810	37
548	20231124	093300	225823980	16850	16860	16860	16850	70
549	20231124	093200	224643980	16860	16860	16860	16860	22
550	20231124	093100	224273060	16860	16860	16860	16860	29
551	20231124	093000	223784120	16850	16810	16850	16720	1350
552	20231124	092900	201135790	16810	16810	16810	16800	306
553	20231124	092800	195992820	16810	16840	16840	16810	338
554	20231124	092700	190308260	16840	16840	16840	16840	256
555	20231124	092600	185997220	16840	16850	16850	16840	39
556	20231124	092500	185340280	16890	16890	16900	16890	90
557	20231124	092400	183819620	16890	16820	16890	16810	108
558	20231124	092300	181999860	16850	16850	16850	16800	509
559	20231124	092200	173446700	16840	16810	16840	16810	31
560	20231124	092100	172924690	16780	16780	16790	16780	189
561	20231124	092000	169752690	16780	16810	16810	16780	443
562	20231124	091900	162309800	16810	16810	16810	16810	0
563	20231124	091800	162309800	16810	16830	16840	16810	214
564	20231124	091700	158709540	16830	16880	16880	16830	516
565	20231124	091600	150018810	16860	16870	16950	16860	282
566	20231124	091500	145263350	16870	16950	16950	16870	1401
567	20231124	091400	121624330	16890	16970	16970	16890	201
568	20231124	091300	118227830	16970	16970	16980	16920	551
569	20231124	091200	108884810	16970	16980	16980	16920	16
570	20231124	091100	108613530	16970	16970	16980	16920	125
571	20231124	091000	106493760	16970	16880	16970	16880	290
572	20231124	090900	101596790	16880	16880	16890	16880	675
573	20231124	090800	90201750	16880	16910	16920	16880	483
574	20231124	090700	82043150	16910	16900	16920	16890	399
575	20231124	090600	75299920	16910	16970	16970	16910	646
576	20231124	090500	64370070	16930	16960	16960	16920	331
577	20231124	090400	58765730	16970	17010	17010	16930	243
578	20231124	090300	54641100	17010	17000	17010	16920	111
579	20231124	090200	52756380	17010	16920	17010	16910	62
580	20231124	090100	51704130	16920	16920	16920	16900	97
581	20231124	090000	50062930	16920	17000	17040	16920	2941