KissMeData/003690/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184000	1391654290	7890	7890	7890	7890	9565
3	20241112	183900	1391654290	7890	7890	7890	7890	0
4	20241112	183800	1391654290	7890	7890	7890	7890	0
5	20241112	183700	1391654290	7890	7890	7890	7890	0
6	20241112	183600	1391654290	7890	7890	7890	7890	0
7	20241112	183500	1391654290	7890	7890	7890	7890	0
8	20241112	183400	1391654290	7890	7890	7890	7890	0
9	20241112	183300	1391654290	7890	7890	7890	7890	0
10	20241112	183200	1391654290	7890	7890	7890	7890	0
11	20241112	183100	1391654290	7890	7890	7890	7890	0
12	20241112	183000	1391654290	7890	7890	7890	7890	0
13	20241112	182900	1391654290	7890	7890	7890	7890	0
14	20241112	182800	1391654290	7890	7890	7890	7890	0
15	20241112	182700	1391654290	7890	7890	7890	7890	0
16	20241112	182600	1391654290	7890	7890	7890	7890	0
17	20241112	182500	1391654290	7890	7890	7890	7890	0
18	20241112	182400	1391654290	7890	7890	7890	7890	0
19	20241112	182300	1391654290	7890	7890	7890	7890	0
20	20241112	182200	1391654290	7890	7890	7890	7890	0
21	20241112	182100	1391654290	7890	7890	7890	7890	0
22	20241112	182000	1391654290	7890	7890	7890	7890	0
23	20241112	181900	1391654290	7890	7890	7890	7890	0
24	20241112	181800	1391654290	7890	7890	7890	7890	0
25	20241112	181700	1391654290	7890	7890	7890	7890	0
26	20241112	181600	1391654290	7890	7890	7890	7890	0
27	20241112	181500	1391654290	7890	7890	7890	7890	0
28	20241112	181400	1391654290	7890	7890	7890	7890	0
29	20241112	181300	1391654290	7890	7890	7890	7890	0
30	20241112	181200	1391654290	7890	7890	7890	7890	0
31	20241112	181100	1391654290	7890	7890	7890	7890	0
32	20241112	181000	1391654290	7890	7890	7890	7890	9565
33	20241112	180900	1391654290	7890	7890	7890	7890	0
34	20241112	180800	1391654290	7890	7890	7890	7890	0
35	20241112	180700	1391654290	7890	7890	7890	7890	0
36	20241112	180600	1391654290	7890	7890	7890	7890	0
37	20241112	180500	1391654290	7890	7890	7890	7890	0
38	20241112	180400	1391654290	7890	7890	7890	7890	0
39	20241112	180300	1391654290	7890	7890	7890	7890	0
40	20241112	180200	1391654290	7890	7890	7890	7890	0
41	20241112	180100	1391654290	7890	7890	7890	7890	0
42	20241112	180000	1391654290	7890	7890	7890	7890	0
43	20241112	175900	1391654290	7890	7890	7890	7890	0
44	20241112	175800	1391654290	7890	7890	7890	7890	0
45	20241112	175700	1391654290	7890	7890	7890	7890	0
46	20241112	175600	1391654290	7890	7890	7890	7890	0
47	20241112	175500	1391654290	7890	7890	7890	7890	0
48	20241112	175400	1391654290	7890	7890	7890	7890	0
49	20241112	175300	1391654290	7890	7890	7890	7890	0
50	20241112	175200	1391654290	7890	7890	7890	7890	0
51	20241112	175100	1391654290	7890	7890	7890	7890	0
52	20241112	175000	1391654290	7890	7890	7890	7890	0
53	20241112	174900	1391654290	7890	7890	7890	7890	0
54	20241112	174800	1391654290	7890	7890	7890	7890	0
55	20241112	174700	1391654290	7890	7890	7890	7890	0
56	20241112	174600	1391654290	7890	7890	7890	7890	0
57	20241112	174500	1391654290	7890	7890	7890	7890	0
58	20241112	174400	1391654290	7890	7890	7890	7890	0
59	20241112	174300	1391654290	7890	7890	7890	7890	0
60	20241112	174200	1391654290	7890	7890	7890	7890	0
61	20241112	174100	1391654290	7890	7890	7890	7890	0
62	20241112	174000	1391654290	7890	7890	7890	7890	9565
63	20241112	173900	1391654290	7890	7890	7890	7890	0
64	20241112	173800	1391654290	7890	7890	7890	7890	0
65	20241112	173700	1391654290	7890	7890	7890	7890	0
66	20241112	173600	1391654290	7890	7890	7890	7890	0
67	20241112	173500	1391654290	7890	7890	7890	7890	0
68	20241112	173400	1391654290	7890	7890	7890	7890	0
69	20241112	173300	1391654290	7890	7890	7890	7890	0
70	20241112	173200	1391654290	7890	7890	7890	7890	0
71	20241112	173100	1391654290	7890	7890	7890	7890	0
72	20241112	173000	1391654290	7890	7890	7890	7890	0
73	20241112	172900	1391654290	7890	7890	7890	7890	0
74	20241112	172800	1391654290	7890	7890	7890	7890	0
75	20241112	172700	1391654290	7890	7890	7890	7890	0
76	20241112	172600	1391654290	7890	7890	7890	7890	0
77	20241112	172500	1391654290	7890	7890	7890	7890	0
78	20241112	172400	1391654290	7890	7890	7890	7890	0
79	20241112	172300	1391654290	7890	7890	7890	7890	0
80	20241112	172200	1391654290	7890	7890	7890	7890	0
81	20241112	172100	1391654290	7890	7890	7890	7890	0
82	20241112	172000	1391654290	7890	7890	7890	7890	0
83	20241112	171900	1391654290	7890	7890	7890	7890	0
84	20241112	171800	1391654290	7890	7890	7890	7890	0
85	20241112	171700	1391654290	7890	7890	7890	7890	0
86	20241112	171600	1391654290	7890	7890	7890	7890	0
87	20241112	171500	1391654290	7890	7890	7890	7890	0
88	20241112	171400	1391654290	7890	7890	7890	7890	0
89	20241112	171300	1391654290	7890	7890	7890	7890	0
90	20241112	171200	1391654290	7890	7890	7890	7890	0
91	20241112	171100	1391654290	7890	7890	7890	7890	0
92	20241112	171000	1391654290	7890	7890	7890	7890	9565
93	20241112	170900	1391654290	7890	7890	7890	7890	0
94	20241112	170800	1391654290	7890	7890	7890	7890	0
95	20241112	170700	1391654290	7890	7890	7890	7890	0
96	20241112	170600	1391654290	7890	7890	7890	7890	0
97	20241112	170500	1391654290	7890	7890	7890	7890	0
98	20241112	170400	1391654290	7890	7890	7890	7890	0
99	20241112	170300	1391654290	7890	7890	7890	7890	0
100	20241112	170200	1391654290	7890	7890	7890	7890	0
101	20241112	170100	1391654290	7890	7890	7890	7890	0
102	20241112	170000	1391654290	7890	7890	7890	7890	0
103	20241112	165900	1391654290	7890	7890	7890	7890	0
104	20241112	165800	1391654290	7890	7890	7890	7890	0
105	20241112	165700	1391654290	7890	7890	7890	7890	0
106	20241112	165600	1391654290	7890	7890	7890	7890	0
107	20241112	165500	1391654290	7890	7890	7890	7890	0
108	20241112	165400	1391654290	7890	7890	7890	7890	0
109	20241112	165300	1391654290	7890	7890	7890	7890	0
110	20241112	165200	1391654290	7890	7890	7890	7890	0
111	20241112	165100	1391654290	7890	7890	7890	7890	0
112	20241112	165000	1391654290	7890	7890	7890	7890	0
113	20241112	164900	1391654290	7890	7890	7890	7890	0
114	20241112	164800	1391654290	7890	7890	7890	7890	0
115	20241112	164700	1391654290	7890	7890	7890	7890	0
116	20241112	164600	1391654290	7890	7890	7890	7890	0
117	20241112	164500	1391654290	7890	7890	7890	7890	0
118	20241112	164400	1391654290	7890	7890	7890	7890	0
119	20241112	164300	1391654290	7890	7890	7890	7890	0
120	20241112	164200	1391654290	7890	7890	7890	7890	0
121	20241112	164100	1391654290	7890	7890	7890	7890	0
122	20241112	164000	1391654290	7890	7890	7890	7890	9565
123	20241112	163900	1391654290	7890	7890	7890	7890	0
124	20241112	163800	1391654290	7890	7890	7890	7890	0
125	20241112	163700	1391654290	7890	7890	7890	7890	0
126	20241112	163600	1391654290	7890	7890	7890	7890	0
127	20241112	163500	1391654290	7890	7890	7890	7890	0
128	20241112	163400	1391654290	7890	7890	7890	7890	0
129	20241112	163300	1391654290	7890	7890	7890	7890	0
130	20241112	163200	1391654290	7890	7890	7890	7890	0
131	20241112	163100	1391654290	7890	7890	7890	7890	0
132	20241112	163000	1391654290	7890	7890	7890	7890	0
133	20241112	162900	1391654290	7890	7890	7890	7890	0
134	20241112	162800	1391654290	7890	7890	7890	7890	0
135	20241112	162700	1391654290	7890	7890	7890	7890	0
136	20241112	162600	1391654290	7890	7890	7890	7890	0
137	20241112	162500	1391654290	7890	7890	7890	7890	0
138	20241112	162400	1391654290	7890	7890	7890	7890	0
139	20241112	162300	1391654290	7890	7890	7890	7890	0
140	20241112	162200	1391654290	7890	7890	7890	7890	0
141	20241112	162100	1391654290	7890	7890	7890	7890	0
142	20241112	162000	1391654290	7890	7890	7890	7890	0
143	20241112	161900	1391654290	7890	7890	7890	7890	0
144	20241112	161800	1391654290	7890	7890	7890	7890	0
145	20241112	161700	1391654290	7890	7890	7890	7890	0
146	20241112	161600	1391654290	7890	7890	7890	7890	0
147	20241112	161500	1391654290	7890	7890	7890	7890	0
148	20241112	161400	1391654290	7890	7890	7890	7890	0
149	20241112	161300	1391654290	7890	7890	7890	7890	0
150	20241112	161200	1391654290	7890	7890	7890	7890	0
151	20241112	161100	1391654290	7890	7890	7890	7890	0
152	20241112	161000	1391654290	7890	7890	7890	7890	9565
153	20241112	160900	1391654290	7890	7890	7890	7890	0
154	20241112	160800	1391654290	7890	7890	7890	7890	0
155	20241112	160700	1391654290	7890	7890	7890	7890	0
156	20241112	160600	1391654290	7890	7890	7890	7890	0
157	20241112	160500	1391654290	7890	7890	7890	7890	0
158	20241112	160400	1391654290	7890	7890	7890	7890	0
159	20241112	160300	1391654290	7890	7890	7890	7890	0
160	20241112	160200	1391654290	7890	7890	7890	7890	0
161	20241112	160100	1391654290	7890	7890	7890	7890	0
162	20241112	160000	1391654290	7890	7890	7890	7890	0
163	20241112	155900	1391654290	7890	7890	7890	7890	0
164	20241112	155800	1391654290	7890	7890	7890	7890	0
165	20241112	155700	1391654290	7890	7890	7890	7890	0
166	20241112	155600	1391654290	7890	7890	7890	7890	0
167	20241112	155500	1391654290	7890	7890	7890	7890	0
168	20241112	155400	1391654290	7890	7890	7890	7890	0
169	20241112	155300	1391654290	7890	7890	7890	7890	0
170	20241112	155200	1391654290	7890	7890	7890	7890	0
171	20241112	155100	1391654290	7890	7890	7890	7890	0
172	20241112	155000	1391654290	7890	7890	7890	7890	0
173	20241112	154900	1391654290	7890	7890	7890	7890	0
174	20241112	154800	1391654290	7890	7890	7890	7890	0
175	20241112	154700	1391654290	7890	7890	7890	7890	0
176	20241112	154600	1391654290	7890	7890	7890	7890	0
177	20241112	154500	1391654290	7890	7890	7890	7890	0
178	20241112	154400	1391654290	7890	7890	7890	7890	0
179	20241112	154300	1391654290	7890	7890	7890	7890	0
180	20241112	154200	1391654290	7890	7890	7890	7890	0
181	20241112	154100	1391654290	7890	7890	7890	7890	0
182	20241112	154000	1391654290	7890	7890	7890	7890	9565
183	20241112	153900	1391654290	7890	7890	7890	7890	0
184	20241112	153800	1391654290	7890	7890	7890	7890	0
185	20241112	153700	1391654290	7890	7890	7890	7890	0
186	20241112	153600	1391654290	7890	7890	7890	7890	0
187	20241112	153500	1391654290	7890	7890	7890	7890	0
188	20241112	153400	1391654290	7890	7890	7890	7890	0
189	20241112	153300	1391654290	7890	7890	7890	7890	0
190	20241112	153200	1391654290	7890	7890	7890	7890	0
191	20241112	153100	1391654290	7890	7890	7890	7890	0
192	20241112	153000	1391654290	7890	7890	7890	7890	9565
193	20241112	152900	1316186440	7910	7910	7910	7910	0
194	20241112	152800	1316186440	7910	7910	7910	7910	0
195	20241112	152700	1316186440	7910	7910	7910	7910	0
196	20241112	152600	1316186440	7910	7910	7910	7910	0
197	20241112	152500	1316186440	7910	7910	7910	7910	0
198	20241112	152400	1316186440	7910	7910	7910	7910	0
199	20241112	152300	1316186440	7910	7910	7910	7910	0
200	20241112	152200	1316186440	7910	7910	7910	7910	0
201	20241112	152100	1316186440	7910	7910	7910	7910	0
202	20241112	152000	1316186440	7910	7910	7910	7910	0
203	20241112	151900	1316186440	7910	7910	7920	7910	1190
204	20241112	151800	1306773310	7920	7910	7920	7910	407
205	20241112	151700	1303553320	7910	7910	7920	7910	421
206	20241112	151600	1300222910	7920	7910	7930	7910	1423
207	20241112	151500	1288954940	7920	7920	7920	7910	229
208	20241112	151400	1287142170	7910	7930	7930	7910	1465
209	20241112	151300	1275539260	7950	7930	7950	7920	1591
210	20241112	151200	1262905670	7930	7930	7930	7920	179
211	20241112	151100	1261486510	7920	7920	7930	7920	245
212	20241112	151000	1259544640	7930	7930	7930	7920	73
213	20241112	150900	1258966050	7930	7920	7930	7920	212
214	20241112	150800	1257285300	7920	7930	7930	7910	727
215	20241112	150700	1251525020	7930	7930	7950	7920	1232
216	20241112	150600	1241736870	7930	7930	7930	7920	117
217	20241112	150500	1240809380	7920	7920	7930	7920	173
218	20241112	150400	1239438460	7920	7920	7940	7920	245
219	20241112	150300	1237495270	7920	7930	7930	7920	175
220	20241112	150200	1236107880	7920	7930	7940	7920	406
221	20241112	150100	1232888880	7930	7930	7930	7920	106
222	20241112	150000	1232048840	7930	7920	7930	7920	503
223	20241112	145900	1228062860	7930	7930	7930	7920	198
224	20241112	145800	1226493250	7930	7940	7940	7920	111
225	20241112	145700	1225613470	7920	7940	7940	7920	455
226	20241112	145600	1222004860	7930	7930	7940	7930	209
227	20241112	145500	1220345990	7930	7930	7940	7920	322
228	20241112	145400	1217791810	7930	7930	7940	7930	133
229	20241112	145300	1216736780	7930	7930	7940	7920	129
230	20241112	145200	1215713410	7930	7940	7940	7920	1023
231	20241112	145100	1207599750	7930	7920	7950	7920	146
232	20241112	145000	1206441110	7930	7920	7930	7920	169
233	20241112	144900	1205101340	7930	7920	7930	7920	227
234	20241112	144800	1203301950	7920	7920	7930	7920	119
235	20241112	144700	1202358890	7920	7930	7940	7920	301
236	20241112	144600	1199971900	7930	7930	7940	7930	148
237	20241112	144500	1198797160	7930	7940	7940	7930	168
238	20241112	144400	1197463870	7940	7930	7940	7930	97
239	20241112	144300	1196694040	7940	7930	7940	7930	128
240	20241112	144200	1195678040	7930	7930	7940	7930	162
241	20241112	144100	1194392890	7940	7940	7940	7930	212
242	20241112	144000	1192710270	7930	7930	7940	7920	162
243	20241112	143900	1191425440	7930	7940	7940	7930	192
244	20241112	143800	1189901880	7930	7920	7940	7920	63
245	20241112	143700	1189402180	7940	7920	7940	7920	222
246	20241112	143600	1187641250	7920	7930	7940	7920	180
247	20241112	143500	1186214070	7930	7920	7930	7920	206
248	20241112	143400	1184581380	7920	7920	7930	7920	178
249	20241112	143300	1183170310	7920	7940	7950	7920	3758
250	20241112	143200	1153371760	7950	7940	7950	7940	125
251	20241112	143100	1152378460	7950	7940	7950	7940	321
252	20241112	143000	1149827010	7950	7940	7950	7940	156
253	20241112	142900	1148587310	7940	7940	7950	7940	100
254	20241112	142800	1147792680	7940	7940	7950	7940	138
255	20241112	142700	1146696430	7950	7950	7950	7940	113
256	20241112	142600	1145798600	7950	7940	7950	7940	234
257	20241112	142500	1143939190	7940	7940	7950	7940	109
258	20241112	142400	1143073150	7950	7950	7950	7940	99
259	20241112	142300	1142286530	7950	7930	7950	7930	132
260	20241112	142200	1141238090	7940	7940	7940	7930	458
261	20241112	142100	1137602080	7940	7930	7940	7930	187
262	20241112	142000	1136117910	7930	7940	7950	7930	1131
263	20241112	141900	1127138020	7940	7940	7950	7940	166
264	20241112	141800	1125819130	7950	7950	7960	7940	164
265	20241112	141700	1124515460	7950	7940	7960	7940	223
266	20241112	141600	1122742440	7950	7940	7960	7940	181
267	20241112	141500	1121303480	7940	7950	7950	7940	127
268	20241112	141400	1120293920	7950	7950	7960	7940	295
269	20241112	141300	1117949100	7940	7940	7950	7940	124
270	20241112	141200	1116963650	7940	7950	7950	7940	193
271	20241112	141100	1115429630	7950	7940	7960	7940	312
272	20241112	141000	1112949200	7950	7940	7950	7940	393
273	20241112	140900	1109825360	7950	7950	7950	7940	115
274	20241112	140800	1108911470	7940	7940	7950	7940	166
275	20241112	140700	1107592450	7950	7960	7960	7940	643
276	20241112	140600	1102480620	7950	7950	7960	7950	1038
277	20241112	140500	1094227960	7940	7950	7950	7940	121
278	20241112	140400	1093266610	7940	7950	7950	7940	245
279	20241112	140300	1091319620	7950	7950	7950	7940	223
280	20241112	140200	1089547230	7950	7950	7950	7950	83
281	20241112	140100	1088887380	7950	7940	7950	7940	102
282	20241112	140000	1088076920	7940	7950	7950	7940	126
283	20241112	135900	1087076240	7950	7940	7950	7940	171
284	20241112	135800	1085716870	7950	7950	7950	7940	126
285	20241112	135700	1084715300	7950	7950	7950	7950	118
286	20241112	135600	1083777200	7950	7940	7950	7940	80
287	20241112	135500	1083141420	7940	7940	7950	7940	323
288	20241112	135400	1080576540	7930	7940	7940	7930	125
289	20241112	135300	1079584560	7940	7950	7950	7940	692
290	20241112	135200	1074090040	7950	7940	7950	7940	167
291	20241112	135100	1072762550	7950	7950	7950	7940	237
292	20241112	135000	1070878410	7950	7950	7950	7940	229
293	20241112	134900	1069057950	7950	7950	7950	7950	86
294	20241112	134800	1068374250	7950	7940	7950	7930	424
295	20241112	134700	1065007250	7940	7940	7940	7930	137
296	20241112	134600	1063919710	7940	7940	7940	7930	204
297	20241112	134500	1062300040	7940	7940	7940	7930	218
298	20241112	134400	1060569260	7940	7930	7940	7930	112
299	20241112	134300	1059680010	7930	7940	7940	7930	205
300	20241112	134200	1058053310	7940	7930	7940	7930	94
301	20241112	134100	1057307150	7930	7940	7940	7930	260
302	20241112	134000	1055243410	7940	7930	7940	7930	246
303	20241112	133900	1053292020	7930	7920	7940	7920	233
304	20241112	133800	1051444380	7930	7920	7930	7920	268
305	20241112	133700	1049320390	7920	7930	7930	7920	399
306	20241112	133600	1046157670	7930	7940	7950	7920	7215
307	20241112	133500	988907240	7950	7940	7950	7940	226
308	20241112	133400	987112150	7940	7940	7950	7940	210
309	20241112	133300	985443800	7950	7950	7950	7940	352
310	20241112	133200	982645870	7950	7950	7950	7940	107
311	20241112	133100	981795360	7950	7950	7950	7940	120
312	20241112	133000	980841400	7950	7950	7950	7950	62
313	20241112	132900	980348500	7950	7950	7950	7950	195
314	20241112	132800	978798250	7950	7950	7950	7950	34
315	20241112	132700	978527950	7950	7960	7960	7950	940
316	20241112	132600	971049870	7960	7950	7960	7950	180
317	20241112	132500	969617080	7960	7960	7960	7960	297
318	20241112	132400	967252960	7950	7960	7960	7950	152
319	20241112	132300	966043120	7960	7950	7960	7950	38
320	20241112	132200	965740770	7960	7950	7970	7940	1109
321	20241112	132100	956922200	7950	7940	7950	7940	77
322	20241112	132000	956310530	7940	7940	7950	7940	102
323	20241112	131900	955500420	7950	7950	7950	7950	86
324	20241112	131800	954816720	7950	7940	7950	7940	114
325	20241112	131700	953910550	7940	7950	7950	7940	97
326	20241112	131600	953139430	7950	7940	7950	7940	379
327	20241112	131500	950127170	7940	7940	7950	7940	72
328	20241112	131400	949555200	7940	7940	7950	7940	2452
329	20241112	131300	930085830	7950	7950	7950	7940	690
330	20241112	131200	924600460	7950	7940	7950	7940	64
331	20241112	131100	924091730	7950	7950	7950	7950	60
332	20241112	131000	923614730	7950	7930	7950	7930	780
333	20241112	130900	917420910	7940	7940	7940	7930	45
334	20241112	130800	917063700	7940	7940	7940	7940	123
335	20241112	130700	916087080	7940	7940	7940	7930	337
336	20241112	130600	913411360	7940	7930	7940	7930	175
337	20241112	130500	912021950	7930	7940	7940	7930	254
338	20241112	130400	910005250	7940	7940	7940	7940	968
339	20241112	130300	902319330	7940	7950	7950	7940	259
340	20241112	130200	900261360	7950	7940	7950	7940	69
341	20241112	130100	899712830	7950	7940	7950	7940	66
342	20241112	130000	899188260	7940	7950	7950	7940	1204
343	20241112	125900	889627630	7950	7960	7970	7950	602
344	20241112	125800	884839380	7960	7950	7970	7950	297
345	20241112	125700	882475520	7960	7960	7960	7950	57
346	20241112	125600	882021960	7960	7960	7960	7950	118
347	20241112	125500	881082760	7960	7960	7960	7950	1267
348	20241112	125400	871008450	7970	7960	7970	7950	165
349	20241112	125300	869694810	7960	7960	7960	7960	234
350	20241112	125200	867832170	7950	7960	7970	7950	781
351	20241112	125100	861615280	7970	7970	7970	7960	321
352	20241112	125000	859057050	7970	7970	7980	7960	294
353	20241112	124900	856713810	7970	7980	7980	7970	173
354	20241112	124800	855333750	7980	7970	7980	7970	127
355	20241112	124700	854320830	7980	7970	7980	7960	163
356	20241112	124600	853020850	7970	7970	7980	7970	183
357	20241112	124500	851562080	7970	7970	7980	7970	164
358	20241112	124400	850254750	7970	7970	7980	7970	425
359	20241112	124300	846867000	7970	7970	7970	7970	57
360	20241112	124200	846412710	7970	7970	7970	7960	71
361	20241112	124100	845846910	7970	7970	7970	7960	234
362	20241112	124000	843982200	7960	7970	7970	7960	162
363	20241112	123900	842691290	7970	7960	7970	7960	122
364	20241112	123800	841718960	7960	7970	7970	7960	442
365	20241112	123700	838196280	7970	7990	7990	7970	1706
366	20241112	123600	824585220	7990	7990	7990	7990	135
367	20241112	123500	823506570	7990	7990	7990	7980	764
368	20241112	123400	817402400	7990	7990	7990	7980	668
369	20241112	123300	812067220	7980	7990	7990	7980	34
370	20241112	123200	811795660	7990	7980	7990	7980	652
371	20241112	123100	806587280	7980	7990	7990	7980	34
372	20241112	123000	806315660	7990	7980	7990	7980	413
373	20241112	122900	803016170	7980	7980	7980	7970	128
374	20241112	122800	801994810	7970	7980	7980	7970	567
375	20241112	122700	797470280	7980	7980	7980	7970	643
376	20241112	122600	792339450	7990	7990	7990	7990	28
377	20241112	122500	792115730	7990	7990	7990	7980	561
378	20241112	122400	787634060	7990	7990	7990	7980	214
379	20241112	122300	785925710	7990	7990	7990	7980	359
380	20241112	122200	783057360	7990	7990	7990	7980	182
381	20241112	122100	781603720	7990	7980	7990	7980	849
382	20241112	122000	774828060	7980	7990	7990	7980	122
383	20241112	121900	773853460	7990	7990	7990	7980	361
384	20241112	121800	770969200	7990	7990	7990	7980	113
385	20241112	121700	770066360	7990	7980	7990	7980	114
386	20241112	121600	769155550	7970	7980	7980	7970	89
387	20241112	121500	768445550	7980	7980	7980	7980	585
388	20241112	121400	763777250	7990	7990	7990	7980	373
389	20241112	121300	760797030	7990	7990	7990	7980	130
390	20241112	121200	759758340	7990	7990	7990	7980	3449
391	20241112	121100	732200900	7990	7990	7990	7990	34
392	20241112	121000	731929240	7990	7980	7990	7980	1341
393	20241112	120900	721223730	7990	7990	7990	7980	102
394	20241112	120800	720408880	7990	7990	7990	7980	559
395	20241112	120700	715943770	7980	7990	7990	7980	99
396	20241112	120600	715152770	7980	7990	7990	7980	130
397	20241112	120500	714114240	7980	7980	7980	7970	541
398	20241112	120400	709797200	7980	7980	7980	7980	14
399	20241112	120300	709685480	7970	7980	7980	7970	776
400	20241112	120200	703493200	7980	7970	7980	7970	136
401	20241112	120100	702408320	7980	7970	7980	7970	464
402	20241112	120000	698705800	7970	7980	7980	7970	44
403	20241112	115900	698355010	7980	7980	7980	7970	455
404	20241112	115800	694724190	7980	7980	7980	7970	86
405	20241112	115700	694037920	7970	7970	7980	7970	416
406	20241112	115600	690718670	7980	7970	7980	7970	86
407	20241112	115500	690032400	7980	7970	7980	7970	41
408	20241112	115400	689705370	7980	7980	7980	7980	498
409	20241112	115300	685731330	7970	7970	7980	7970	47
410	20241112	115200	685356470	7980	7980	7980	7970	402
411	20241112	115100	682148780	7980	7980	7980	7970	134
412	20241112	115000	681079990	7980	7970	7980	7960	234
413	20241112	114900	679214220	7970	7960	7970	7960	335
414	20241112	114800	676544720	7960	7970	7970	7960	482
415	20241112	114700	672703190	7970	7960	7970	7960	680
416	20241112	114600	667283600	7960	7970	7970	7960	78
417	20241112	114500	666662150	7970	7970	7980	7960	493
418	20241112	114400	662729120	7970	7970	7970	7960	271
419	20241112	114300	660569300	7970	7980	7990	7970	1149
420	20241112	114200	651404820	7980	7980	7980	7970	156
421	20241112	114100	650160200	7980	7980	7980	7970	422
422	20241112	114000	646792790	7980	7990	7990	7970	602
423	20241112	113900	641988510	7990	7980	7990	7980	966
424	20241112	113800	634279140	7980	7970	7980	7970	33
425	20241112	113700	634015860	7970	7980	7990	7970	574
426	20241112	113600	629434690	7980	7980	7980	7970	151
427	20241112	113500	628230060	7980	7990	7990	7980	663
428	20241112	113400	622938500	7990	7980	7990	7980	1248
429	20241112	113300	612979230	7980	7990	7990	7980	89
430	20241112	113200	612268410	7990	7980	7990	7980	403
431	20241112	113100	609048490	7990	7990	7990	7980	158
432	20241112	113000	607786210	7990	7990	7990	7980	601
433	20241112	112900	602984680	7980	7990	7990	7980	61
434	20241112	112800	602497380	7990	7980	7990	7980	448
435	20241112	112700	598918320	7980	7980	7990	7980	258
436	20241112	112600	596859220	7980	7980	7980	7980	34
437	20241112	112500	596587900	7980	7990	7990	7970	783
438	20241112	112400	590339530	7990	7990	7990	7980	77
439	20241112	112300	589724310	7990	7980	7990	7980	476
440	20241112	112200	585921340	7980	7970	7990	7970	118
441	20241112	112100	584979730	7980	7980	7980	7970	471
442	20241112	112000	581221360	7980	7990	7990	7980	552
443	20241112	111900	576815570	7990	7990	7990	7980	527
444	20241112	111800	572604890	7990	7990	7990	7980	1329
445	20241112	111700	561986340	7980	7980	7980	7980	444
446	20241112	111600	558443220	7990	7990	7990	7980	712
447	20241112	111500	552760480	7990	7980	7990	7980	318
448	20241112	111400	550219810	7980	7990	7990	7970	316
449	20241112	111300	547698200	7980	7980	7990	7970	177
450	20241112	111200	546286180	7980	7970	7990	7970	658
451	20241112	111100	541031970	7980	7980	7980	7970	167
452	20241112	111000	539699790	7980	7980	7980	7970	456
453	20241112	110900	536061030	7980	7990	7990	7980	246
454	20241112	110800	534097300	7980	7980	7990	7980	887
455	20241112	110700	527015310	7980	7980	7980	7980	23
456	20241112	110600	526831770	7990	7990	7990	7980	470
457	20241112	110500	523076630	7990	7990	7990	7990	82
458	20241112	110400	522421450	7980	7990	7990	7980	418
459	20241112	110300	519084900	7990	7980	7990	7970	1118
460	20241112	110200	510170320	7980	7990	7990	7980	198
461	20241112	110100	508588500	7990	7980	7990	7980	469
462	20241112	110000	504841400	7990	7980	7990	7970	1089
463	20241112	105900	496151120	7980	7990	7990	7980	506
464	20241112	105800	492108600	7990	7980	7990	7980	43
465	20241112	105700	491765390	7990	7990	7990	7980	514
466	20241112	105600	487658560	7990	7980	7990	7980	25
467	20241112	105500	487458950	7980	7980	7990	7980	74
468	20241112	105400	486867950	7990	7990	7990	7980	848
469	20241112	105300	480100350	7990	7990	7990	7980	292
470	20241112	105200	477768880	7990	7980	7990	7980	567
471	20241112	105100	473239350	7980	7990	7990	7980	94
472	20241112	105000	472488450	7990	8000	8000	7990	1378
473	20241112	104900	461473740	8000	8000	8000	7990	145
474	20241112	104800	460314670	8000	8000	8000	7990	398
475	20241112	104700	457130680	8000	7980	8000	7980	1638
476	20241112	104600	444032030	7980	7980	8000	7980	548
477	20241112	104500	439654360	7980	7980	7980	7980	992
478	20241112	104400	431738200	7990	7990	7990	7980	2946
479	20241112	104300	408200740	7990	7980	7990	7980	441
480	20241112	104200	404677400	7980	7990	7990	7980	241
481	20241112	104100	402753280	7990	7980	7990	7980	382
482	20241112	104000	399701370	7980	7990	7990	7980	129
483	20241112	103900	398670970	7990	7980	7990	7970	6484
484	20241112	103800	346926910	7980	7980	7980	7970	234
485	20241112	103700	345060260	7970	7980	7980	7970	434
486	20241112	103600	341597440	7970	7980	7980	7970	143
487	20241112	103500	340456540	7970	7980	7980	7970	127
488	20241112	103400	339443810	7980	7980	7980	7970	729
489	20241112	103300	333626850	7970	7980	7980	7970	113
490	20241112	103200	332725740	7980	7980	7980	7970	481
491	20241112	103100	328888140	7980	7980	7980	7970	218
492	20241112	103000	327149500	7980	7980	7980	7970	156
493	20241112	102900	325905310	7970	7970	7980	7970	252
494	20241112	102800	323896830	7960	7960	7970	7960	167
495	20241112	102700	322565880	7970	7970	7970	7960	383
496	20241112	102600	319513500	7970	7940	7970	7940	357
497	20241112	102500	316672340	7940	7960	7960	7940	491
498	20241112	102400	312769130	7950	7950	7960	7950	1088
499	20241112	102300	304119490	7950	7950	7960	7950	144
500	20241112	102200	302973490	7950	7950	7950	7950	28
501	20241112	102100	302750890	7950	7950	7960	7950	320
502	20241112	102000	300205720	7950	7950	7960	7950	121
503	20241112	101900	299243400	7950	7950	7960	7950	567
504	20241112	101800	294734990	7960	7960	7960	7960	324
505	20241112	101700	292155950	7970	7970	7970	7960	104
506	20241112	101600	291327160	7960	7980	7980	7960	132
507	20241112	101500	290275260	7970	7960	7980	7960	150
508	20241112	101400	289079200	7980	7950	7980	7950	987
509	20241112	101300	281223060	7950	7950	7950	7940	91
510	20241112	101200	280499790	7940	7960	7960	7940	937
511	20241112	101100	273050180	7950	7970	7970	7950	338
512	20241112	101000	270359420	7960	7970	7970	7960	488
513	20241112	100900	266474180	7970	7960	7970	7960	167
514	20241112	100800	265143500	7960	7970	7970	7960	183
515	20241112	100700	263685230	7970	7970	7970	7970	55
516	20241112	100600	263246880	7970	7960	7970	7960	179
517	20241112	100500	261821540	7970	7980	7980	7970	542
518	20241112	100400	257501360	7970	7980	7980	7970	213
519	20241112	100300	255801680	7980	7980	7980	7970	439
520	20241112	100200	252300350	7970	7970	7980	7960	123
521	20241112	100100	251319590	7980	7970	7980	7970	179
522	20241112	100000	249892920	7970	7970	7980	7970	398
523	20241112	095900	246719630	7980	7980	7980	7980	10
524	20241112	095800	246639830	7970	7970	7980	7970	247
525	20241112	095700	244670790	7980	7980	7980	7980	98
526	20241112	095600	243888750	7980	7970	7980	7970	120
527	20241112	095500	242931430	7970	7960	7970	7960	68
528	20241112	095400	242389980	7960	7960	7970	7950	763
529	20241112	095300	236315380	7970	7970	7970	7970	90
530	20241112	095200	235598080	7970	7970	7970	7970	31
531	20241112	095100	235351010	7970	7980	7980	7970	277
532	20241112	095000	233142410	7980	7970	7980	7970	188
533	20241112	094900	231643890	7970	7980	7980	7970	604
534	20241112	094800	226829610	7970	7970	7970	7970	0
535	20241112	094700	226829610	7970	7990	7990	7970	1140
536	20241112	094600	217732550	7980	7990	7990	7980	67
537	20241112	094500	217197290	7990	7980	7990	7980	292
538	20241112	094400	214864340	7990	7990	7990	7990	133
539	20241112	094300	213801670	7990	7990	7990	7980	233
540	20241112	094200	211940020	7990	7980	7990	7980	479
541	20241112	094100	208113720	7990	7980	7990	7980	296
542	20241112	094000	205749700	7980	7990	7990	7980	79
543	20241112	093900	205118590	7990	7980	7990	7980	296
544	20241112	093800	202755560	7980	7980	7980	7980	138
545	20241112	093700	201654320	7990	7980	7990	7980	345
546	20241112	093600	198899780	7980	7980	7980	7980	232
547	20241112	093500	197048420	7980	7980	7980	7970	450
548	20241112	093400	193460700	7970	7990	7990	7970	790
549	20241112	093300	187154250	7990	7990	7990	7980	289
550	20241112	093200	184846040	7990	7990	7990	7990	64
551	20241112	093100	184334680	7990	7990	7990	7980	83
552	20241112	093000	183671520	7980	7970	8000	7970	7507
553	20241112	092900	123698340	7980	7980	7980	7980	1
554	20241112	092800	123690360	7970	7980	7980	7970	119
555	20241112	092700	122741240	7970	7980	7980	7970	259
556	20241112	092600	120676010	7980	7970	7980	7970	194
557	20241112	092500	119128910	7970	7970	7970	7970	69
558	20241112	092400	118578980	7970	7970	7980	7960	4408
559	20241112	092300	83447530	7970	7970	7970	7970	6
560	20241112	092200	83399710	7980	7980	7980	7960	5443
561	20241112	092100	40015310	7980	7980	7980	7970	26
562	20241112	092000	39807860	7980	7970	7980	7970	94
563	20241112	091900	39057990	7980	7980	7980	7970	198
564	20241112	091800	37478450	7980	7980	7980	7980	201
565	20241112	091700	35874470	7980	7980	7980	7970	214
566	20241112	091600	34167040	7980	7970	7980	7970	583
567	20241112	091500	29516500	7970	7970	7970	7970	342
568	20241112	091400	26790760	7970	7970	7970	7970	0
569	20241112	091300	26790760	7970	7970	7970	7960	75
570	20241112	091200	26193110	7960	7970	7970	7960	58
571	20241112	091100	25730930	7970	7970	7980	7970	131
572	20241112	091000	24686200	7970	7980	7980	7970	124
573	20241112	090900	23697650	7960	7970	7970	7960	183
574	20241112	090800	22239800	7960	7970	7970	7960	434
575	20241112	090700	18781030	7970	7980	7980	7970	519
576	20241112	090600	14643200	7980	7970	7980	7960	172
577	20241112	090500	13272220	7970	7980	7980	7960	270
578	20241112	090400	11119670	7980	7960	7980	7960	318
579	20241112	090300	8588350	7960	7970	7980	7960	163
580	20241112	090200	7289110	7970	7970	7970	7960	157
581	20241112	090100	6037830	7960	7970	7970	7960	436
582	20241112	090000	2563130	7960	7960	7970	7960	322