KissMeData/003850/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184000	1253223860	9600	9600	9600	9600	4315
3	20231116	183900	1253223860	9600	9600	9600	9600	0
4	20231116	183800	1253223860	9600	9600	9600	9600	0
5	20231116	183700	1253223860	9600	9600	9600	9600	0
6	20231116	183600	1253223860	9600	9600	9600	9600	0
7	20231116	183500	1253223860	9600	9600	9600	9600	0
8	20231116	183400	1253223860	9600	9600	9600	9600	0
9	20231116	183300	1253223860	9600	9600	9600	9600	0
10	20231116	183200	1253223860	9600	9600	9600	9600	0
11	20231116	183100	1253223860	9600	9600	9600	9600	0
12	20231116	183000	1253223860	9600	9600	9600	9600	0
13	20231116	182900	1253223860	9600	9600	9600	9600	0
14	20231116	182800	1253223860	9600	9600	9600	9600	0
15	20231116	182700	1253223860	9600	9600	9600	9600	0
16	20231116	182600	1253223860	9600	9600	9600	9600	0
17	20231116	182500	1253223860	9600	9600	9600	9600	0
18	20231116	182400	1253223860	9600	9600	9600	9600	0
19	20231116	182300	1253223860	9600	9600	9600	9600	0
20	20231116	182200	1253223860	9600	9600	9600	9600	0
21	20231116	182100	1253223860	9600	9600	9600	9600	0
22	20231116	182000	1253223860	9600	9600	9600	9600	0
23	20231116	181900	1253223860	9600	9600	9600	9600	0
24	20231116	181800	1253223860	9600	9600	9600	9600	0
25	20231116	181700	1253223860	9600	9600	9600	9600	0
26	20231116	181600	1253223860	9600	9600	9600	9600	0
27	20231116	181500	1253223860	9600	9600	9600	9600	0
28	20231116	181400	1253223860	9600	9600	9600	9600	0
29	20231116	181300	1253223860	9600	9600	9600	9600	0
30	20231116	181200	1253223860	9600	9600	9600	9600	0
31	20231116	181100	1253223860	9600	9600	9600	9600	0
32	20231116	181000	1253223860	9600	9600	9600	9600	4315
33	20231116	180900	1253223860	9600	9600	9600	9600	0
34	20231116	180800	1253223860	9600	9600	9600	9600	0
35	20231116	180700	1253223860	9600	9600	9600	9600	0
36	20231116	180600	1253223860	9600	9600	9600	9600	0
37	20231116	180500	1253223860	9600	9600	9600	9600	0
38	20231116	180400	1253223860	9600	9600	9600	9600	0
39	20231116	180300	1253223860	9600	9600	9600	9600	0
40	20231116	180200	1253223860	9600	9600	9600	9600	0
41	20231116	180100	1253223860	9600	9600	9600	9600	0
42	20231116	180000	1253223860	9600	9600	9600	9600	0
43	20231116	175900	1253223860	9600	9600	9600	9600	0
44	20231116	175800	1253223860	9600	9600	9600	9600	0
45	20231116	175700	1253223860	9600	9600	9600	9600	0
46	20231116	175600	1253223860	9600	9600	9600	9600	0
47	20231116	175500	1253223860	9600	9600	9600	9600	0
48	20231116	175400	1253223860	9600	9600	9600	9600	0
49	20231116	175300	1253223860	9600	9600	9600	9600	0
50	20231116	175200	1253223860	9600	9600	9600	9600	0
51	20231116	175100	1253223860	9600	9600	9600	9600	0
52	20231116	175000	1253223860	9600	9600	9600	9600	0
53	20231116	174900	1253223860	9600	9600	9600	9600	0
54	20231116	174800	1253223860	9600	9600	9600	9600	0
55	20231116	174700	1253223860	9600	9600	9600	9600	0
56	20231116	174600	1253223860	9600	9600	9600	9600	0
57	20231116	174500	1253223860	9600	9600	9600	9600	0
58	20231116	174400	1253223860	9600	9600	9600	9600	0
59	20231116	174300	1253223860	9600	9600	9600	9600	0
60	20231116	174200	1253223860	9600	9600	9600	9600	0
61	20231116	174100	1253223860	9600	9600	9600	9600	0
62	20231116	174000	1253223860	9600	9600	9600	9600	4315
63	20231116	173900	1253223860	9600	9600	9600	9600	0
64	20231116	173800	1253223860	9600	9600	9600	9600	0
65	20231116	173700	1253223860	9600	9600	9600	9600	0
66	20231116	173600	1253223860	9600	9600	9600	9600	0
67	20231116	173500	1253223860	9600	9600	9600	9600	0
68	20231116	173400	1253223860	9600	9600	9600	9600	0
69	20231116	173300	1253223860	9600	9600	9600	9600	0
70	20231116	173200	1253223860	9600	9600	9600	9600	0
71	20231116	173100	1253223860	9600	9600	9600	9600	0
72	20231116	173000	1253223860	9600	9600	9600	9600	0
73	20231116	172900	1253223860	9600	9600	9600	9600	0
74	20231116	172800	1253223860	9600	9600	9600	9600	0
75	20231116	172700	1253223860	9600	9600	9600	9600	0
76	20231116	172600	1253223860	9600	9600	9600	9600	0
77	20231116	172500	1253223860	9600	9600	9600	9600	0
78	20231116	172400	1253223860	9600	9600	9600	9600	0
79	20231116	172300	1253223860	9600	9600	9600	9600	0
80	20231116	172200	1253223860	9600	9600	9600	9600	0
81	20231116	172100	1253223860	9600	9600	9600	9600	0
82	20231116	172000	1253223860	9600	9600	9600	9600	0
83	20231116	171900	1253223860	9600	9600	9600	9600	0
84	20231116	171800	1253223860	9600	9600	9600	9600	0
85	20231116	171700	1253223860	9600	9600	9600	9600	0
86	20231116	171600	1253223860	9600	9600	9600	9600	0
87	20231116	171500	1253223860	9600	9600	9600	9600	0
88	20231116	171400	1253223860	9600	9600	9600	9600	0
89	20231116	171300	1253223860	9600	9600	9600	9600	0
90	20231116	171200	1253223860	9600	9600	9600	9600	0
91	20231116	171100	1253223860	9600	9600	9600	9600	0
92	20231116	171000	1253223860	9600	9600	9600	9600	4315
93	20231116	170900	1253223860	9600	9600	9600	9600	0
94	20231116	170800	1253223860	9600	9600	9600	9600	0
95	20231116	170700	1253223860	9600	9600	9600	9600	0
96	20231116	170600	1253223860	9600	9600	9600	9600	0
97	20231116	170500	1253223860	9600	9600	9600	9600	0
98	20231116	170400	1253223860	9600	9600	9600	9600	0
99	20231116	170300	1253223860	9600	9600	9600	9600	0
100	20231116	170200	1253223860	9600	9600	9600	9600	0
101	20231116	170100	1253223860	9600	9600	9600	9600	0
102	20231116	170000	1253223860	9600	9600	9600	9600	0
103	20231116	165900	1253223860	9600	9600	9600	9600	0
104	20231116	165800	1253223860	9600	9600	9600	9600	0
105	20231116	165700	1253223860	9600	9600	9600	9600	0
106	20231116	165600	1253223860	9600	9600	9600	9600	0
107	20231116	165500	1253223860	9600	9600	9600	9600	0
108	20231116	165400	1253223860	9600	9600	9600	9600	0
109	20231116	165300	1253223860	9600	9600	9600	9600	0
110	20231116	165200	1253223860	9600	9600	9600	9600	0
111	20231116	165100	1253223860	9600	9600	9600	9600	0
112	20231116	165000	1253223860	9600	9600	9600	9600	0
113	20231116	164900	1253223860	9600	9600	9600	9600	0
114	20231116	164800	1253223860	9600	9600	9600	9600	0
115	20231116	164700	1253223860	9600	9600	9600	9600	0
116	20231116	164600	1253223860	9600	9600	9600	9600	0
117	20231116	164500	1253223860	9600	9600	9600	9600	0
118	20231116	164400	1253223860	9600	9600	9600	9600	0
119	20231116	164300	1253223860	9600	9600	9600	9600	0
120	20231116	164200	1253223860	9600	9600	9600	9600	0
121	20231116	164100	1253223860	9600	9600	9600	9600	0
122	20231116	164000	1253223860	9600	9600	9600	9600	4315
123	20231116	163900	1253223860	9600	9600	9600	9600	0
124	20231116	163800	1253223860	9600	9600	9600	9600	0
125	20231116	163700	1253223860	9600	9600	9600	9600	0
126	20231116	163600	1253223860	9600	9600	9600	9600	0
127	20231116	163500	1253223860	9600	9600	9600	9600	0
128	20231116	163400	1253223860	9600	9600	9600	9600	0
129	20231116	163300	1253223860	9600	9600	9600	9600	0
130	20231116	163200	1253223860	9600	9600	9600	9600	0
131	20231116	163100	1253223860	9600	9600	9600	9600	0
132	20231116	163000	1253223860	9600	9600	9600	9600	4315
133	20231116	162900	1211799860	9620	9620	9620	9620	0
134	20231116	162800	1211799860	9620	9620	9620	9620	0
135	20231116	162700	1211799860	9620	9620	9620	9620	0
136	20231116	162600	1211799860	9620	9620	9620	9620	0
137	20231116	162500	1211799860	9620	9620	9620	9620	0
138	20231116	162400	1211799860	9620	9620	9620	9620	0
139	20231116	162300	1211799860	9620	9620	9620	9620	0
140	20231116	162200	1211799860	9620	9620	9620	9620	0
141	20231116	162100	1211799860	9620	9620	9620	9620	0
142	20231116	162000	1211799860	9620	9620	9620	9620	0
143	20231116	161900	1211799860	9620	9630	9630	9620	233
144	20231116	161800	1209558060	9630	9630	9630	9620	229
145	20231116	161700	1207353750	9630	9630	9650	9630	71
146	20231116	161600	1206669980	9650	9630	9660	9630	84
147	20231116	161500	1205860410	9660	9640	9660	9630	11
148	20231116	161400	1205754290	9650	9650	9650	9640	9
149	20231116	161300	1205667470	9660	9660	9660	9640	91
150	20231116	161200	1204789470	9660	9660	9660	9630	10
151	20231116	161100	1204692940	9660	9660	9660	9630	91
152	20231116	161000	1203815500	9650	9660	9660	9650	528
153	20231116	160900	1198720240	9660	9660	9660	9650	62
154	20231116	160800	1198121650	9650	9650	9660	9650	222
155	20231116	160700	1195977170	9660	9660	9660	9650	33
156	20231116	160600	1195658440	9660	9650	9660	9650	12
157	20231116	160500	1195542550	9660	9650	9660	9650	665
158	20231116	160400	1189122940	9650	9650	9650	9640	9
159	20231116	160300	1189036120	9640	9660	9660	9640	10
160	20231116	160200	1188939630	9660	9650	9660	9650	382
161	20231116	160100	1185253060	9650	9650	9650	9640	9
162	20231116	160000	1185166240	9650	9650	9650	9640	11
163	20231116	155900	1185060120	9640	9640	9650	9640	844
164	20231116	155800	1176916820	9640	9640	9640	9640	23
165	20231116	155700	1176695100	9650	9650	9650	9650	28
166	20231116	155600	1176424900	9640	9640	9640	9640	46
167	20231116	155500	1175981460	9640	9640	9640	9640	0
168	20231116	155400	1175981460	9640	9630	9640	9630	140
169	20231116	155300	1174632080	9630	9630	9630	9630	26
170	20231116	155200	1174381700	9630	9630	9630	9630	22
171	20231116	155100	1174169840	9640	9640	9640	9640	21
172	20231116	155000	1173967400	9630	9630	9630	9630	46
173	20231116	154900	1173524420	9630	9630	9630	9630	0
174	20231116	154800	1173524420	9630	9640	9640	9630	94
175	20231116	154700	1172618490	9630	9640	9640	9630	110
176	20231116	154600	1171558430	9630	9630	9630	9630	21
177	20231116	154500	1171356200	9640	9640	9640	9640	58
178	20231116	154400	1170797080	9640	9640	9640	9640	98
179	20231116	154300	1169852360	9640	9630	9640	9630	118
180	20231116	154200	1168714860	9630	9630	9630	9630	22
181	20231116	154100	1168503000	9630	9630	9630	9630	27
182	20231116	154000	1168242990	9630	9650	9650	9630	53
183	20231116	153900	1167732080	9650	9640	9650	9640	531
184	20231116	153800	1162608600	9640	9640	9640	9640	87
185	20231116	153700	1161769920	9640	9640	9640	9640	47
186	20231116	153600	1161316840	9640	9640	9640	9640	22
187	20231116	153500	1161104760	9640	9660	9660	9640	47
188	20231116	153400	1160651260	9640	9640	9640	9640	23
189	20231116	153300	1160429540	9660	9650	9660	9650	2
190	20231116	153200	1160410230	9650	9640	9650	9640	67
191	20231116	153100	1159764250	9640	9640	9640	9640	0
192	20231116	153000	1159764250	9640	9660	9660	9640	44
193	20231116	152900	1159339660	9660	9650	9670	9650	278
194	20231116	152800	1156654270	9650	9660	9660	9650	88
195	20231116	152700	1155804410	9650	9640	9660	9640	376
196	20231116	152600	1152178680	9630	9640	9640	9630	182
197	20231116	152500	1150424670	9640	9630	9640	9630	365
198	20231116	152400	1146907720	9610	9630	9630	9610	546
199	20231116	152300	1141650200	9610	9610	9610	9610	27
200	20231116	152200	1141390730	9610	9630	9630	9610	41
201	20231116	152100	1140996320	9630	9620	9630	9620	100
202	20231116	152000	1140034020	9610	9630	9630	9610	378
203	20231116	151900	1136401020	9610	9610	9610	9610	0
204	20231116	151800	1136401020	9610	9610	9610	9610	22
205	20231116	151700	1136189600	9610	9630	9630	9610	65
206	20231116	151600	1135564110	9620	9620	9620	9620	192
207	20231116	151500	1133717070	9620	9630	9630	9620	20
208	20231116	151400	1133524620	9620	9620	9630	9620	76
209	20231116	151300	1132793450	9630	9610	9630	9610	195
210	20231116	151200	1130916080	9620	9600	9620	9590	2137
211	20231116	151100	1110399240	9600	9600	9610	9590	5558
212	20231116	151000	1057078010	9610	9610	9610	9600	1062
213	20231116	150900	1046879450	9610	9610	9620	9610	33
214	20231116	150800	1046562310	9610	9620	9620	9610	453
215	20231116	150700	1042204700	9610	9610	9620	9600	3116
216	20231116	150600	1012257360	9620	9620	9620	9620	321
217	20231116	150500	1009169340	9620	9610	9620	9610	60
218	20231116	150400	1008592630	9610	9610	9610	9610	92
219	20231116	150300	1007708510	9620	9620	9620	9610	435
220	20231116	150200	1003524020	9610	9620	9620	9610	525
221	20231116	150100	998473770	9620	9620	9620	9610	1069
222	20231116	150000	988190210	9620	9630	9630	9620	1250
223	20231116	145900	976153130	9630	9630	9630	9630	47
224	20231116	145800	975700520	9640	9640	9640	9640	30
225	20231116	145700	975411320	9640	9630	9640	9630	172
226	20231116	145600	973754460	9630	9630	9630	9630	23
227	20231116	145500	973532970	9630	9640	9640	9630	142
228	20231116	145400	972165270	9630	9630	9630	9630	113
229	20231116	145300	971077080	9630	9640	9640	9630	71
230	20231116	145200	970393140	9640	9640	9640	9640	300
231	20231116	145100	967501140	9640	9650	9650	9640	28
232	20231116	145000	967231140	9640	9650	9650	9640	28
233	20231116	144900	966961180	9650	9650	9650	9640	26
234	20231116	144800	966710490	9640	9640	9640	9640	32
235	20231116	144700	966402010	9640	9630	9640	9630	57
236	20231116	144600	965853060	9650	9650	9650	9650	4
237	20231116	144500	965814460	9650	9640	9650	9630	532
238	20231116	144400	960686150	9640	9630	9650	9620	570
239	20231116	144300	955196350	9630	9640	9640	9620	322
240	20231116	144200	952095490	9640	9640	9640	9640	4
241	20231116	144100	952056930	9640	9620	9640	9620	71
242	20231116	144000	951373220	9640	9640	9640	9640	48
243	20231116	143900	950910500	9630	9620	9630	9620	501
244	20231116	143800	946090840	9630	9630	9630	9620	83
245	20231116	143700	945291810	9630	9630	9630	9620	53
246	20231116	143600	944781640	9630	9630	9630	9630	642
247	20231116	143500	938599180	9630	9630	9630	9620	577
248	20231116	143400	933042890	9640	9630	9640	9630	573
249	20231116	143300	927524860	9640	9630	9640	9630	39
250	20231116	143200	927149200	9640	9640	9640	9630	1054
251	20231116	143100	916998890	9640	9630	9640	9630	1337
252	20231116	143000	904113510	9630	9630	9640	9630	26
253	20231116	142900	903863120	9620	9620	9640	9620	58
254	20231116	142800	903305020	9630	9630	9630	9630	347
255	20231116	142700	899963410	9640	9630	9640	9630	34
256	20231116	142600	899635950	9640	9630	9640	9630	115
257	20231116	142500	898528460	9640	9640	9640	9640	170
258	20231116	142400	896889660	9640	9630	9640	9630	94
259	20231116	142300	895984350	9630	9630	9640	9620	527
260	20231116	142200	890911540	9630	9620	9630	9620	26
261	20231116	142100	890661380	9630	9630	9630	9630	6
262	20231116	142000	890603600	9630	9630	9630	9630	35
263	20231116	141900	890266550	9640	9640	9640	9640	1
264	20231116	141800	890256910	9630	9620	9630	9620	1123
265	20231116	141700	879442650	9610	9630	9630	9610	1120
266	20231116	141600	868668930	9620	9630	9630	9620	646
267	20231116	141500	862452910	9640	9640	9640	9640	1
268	20231116	141400	862443270	9630	9630	9630	9620	420
269	20231116	141300	858398900	9640	9630	9640	9630	1553
270	20231116	141200	843443480	9630	9630	9630	9630	21
271	20231116	141100	843241250	9630	9630	9630	9630	0
272	20231116	141000	843241250	9630	9630	9630	9630	47
273	20231116	140900	842788640	9630	9640	9640	9630	8
274	20231116	140800	842711570	9630	9630	9630	9630	21
275	20231116	140700	842509340	9630	9630	9640	9630	30
276	20231116	140600	842220410	9640	9640	9650	9640	372
277	20231116	140500	838634120	9640	9640	9640	9640	0
278	20231116	140400	838634120	9640	9650	9650	9640	169
279	20231116	140300	837003720	9640	9640	9640	9640	0
280	20231116	140200	837003720	9640	9640	9650	9640	99
281	20231116	140100	836049150	9640	9650	9650	9640	33
282	20231116	140000	835730930	9650	9650	9650	9640	47
283	20231116	135900	835277590	9640	9640	9640	9640	141
284	20231116	135800	833918350	9640	9640	9640	9640	50
285	20231116	135700	833436350	9650	9650	9650	9650	108
286	20231116	135600	832394150	9650	9660	9660	9650	42
287	20231116	135500	831988630	9650	9650	9650	9650	89
288	20231116	135400	831129780	9660	9650	9660	9650	48
289	20231116	135300	830666370	9650	9650	9650	9650	0
290	20231116	135200	830666370	9650	9650	9650	9650	47
291	20231116	135100	830212820	9660	9650	9660	9650	3
292	20231116	135000	830183860	9650	9650	9650	9650	23
293	20231116	134900	829961910	9650	9660	9660	9650	45
294	20231116	134800	829527450	9650	9650	9650	9650	95
295	20231116	134700	828610700	9650	9650	9650	9650	0
296	20231116	134600	828610700	9650	9650	9650	9650	48
297	20231116	134500	828147500	9650	9650	9650	9650	0
298	20231116	134400	828147500	9650	9660	9660	9650	249
299	20231116	134300	825742370	9650	9650	9660	9650	49
300	20231116	134200	825269510	9660	9660	9660	9660	21
301	20231116	134100	825066650	9660	9650	9660	9650	141
302	20231116	134000	823705790	9660	9660	9660	9650	133
303	20231116	133900	822421320	9660	9650	9660	9650	205
304	20231116	133800	820441850	9660	9670	9670	9660	711
305	20231116	133700	813573540	9670	9660	9670	9660	114
306	20231116	133600	812471590	9670	9670	9670	9670	102
307	20231116	133500	811485250	9670	9670	9670	9660	494
308	20231116	133400	806709020	9670	9640	9670	9640	1277
309	20231116	133300	794388660	9640	9630	9640	9630	1126
310	20231116	133200	783544710	9630	9620	9630	9620	1470
311	20231116	133100	769402890	9620	9610	9620	9610	81
312	20231116	133000	768624440	9610	9600	9620	9600	80
313	20231116	132900	767856370	9600	9600	9600	9600	21
314	20231116	132800	767654770	9620	9620	9620	9600	133
315	20231116	132700	766376790	9620	9610	9620	9610	43
316	20231116	132600	765963350	9610	9600	9610	9600	214
317	20231116	132500	763908310	9600	9610	9610	9600	36
318	20231116	132400	763562630	9610	9610	9610	9610	79
319	20231116	132300	762803440	9610	9610	9610	9610	22
320	20231116	132200	762592020	9610	9610	9610	9610	53
321	20231116	132100	762082690	9610	9600	9610	9600	25
322	20231116	132000	761842660	9610	9610	9610	9610	332
323	20231116	131900	758652140	9610	9610	9610	9610	158
324	20231116	131800	757133760	9610	9610	9610	9610	5
325	20231116	131700	757085710	9610	9610	9610	9610	21
326	20231116	131600	756883900	9610	9610	9610	9610	26
327	20231116	131500	756634040	9610	9620	9620	9610	54
328	20231116	131400	756114790	9610	9610	9610	9610	0
329	20231116	131300	756114790	9610	9610	9610	9610	47
330	20231116	131200	755663120	9610	9610	9610	9610	300
331	20231116	131100	752780120	9610	9620	9620	9610	152
332	20231116	131000	751318100	9630	9600	9630	9600	1473
333	20231116	130900	737168520	9600	9600	9600	9600	22
334	20231116	130800	736957320	9610	9610	9610	9610	1
335	20231116	130700	736947710	9600	9600	9600	9600	161
336	20231116	130600	735402110	9600	9590	9600	9590	213
337	20231116	130500	733357340	9590	9620	9620	9590	8126
338	20231116	130400	655350220	9630	9620	9630	9620	85
339	20231116	130300	654532270	9620	9620	9620	9620	22
340	20231116	130200	654320630	9620	9630	9630	9620	308
341	20231116	130100	651357620	9620	9620	9620	9620	45
342	20231116	130000	650924720	9620	9630	9630	9620	105
343	20231116	125900	649913620	9620	9630	9630	9620	47
344	20231116	125800	649461230	9630	9620	9630	9620	51
345	20231116	125700	648970590	9620	9620	9620	9620	50
346	20231116	125600	648489590	9620	9620	9630	9620	31
347	20231116	125500	648191330	9620	9620	9630	9620	222
348	20231116	125400	646055670	9630	9620	9630	9620	129
349	20231116	125300	644814480	9630	9630	9630	9630	3
350	20231116	125200	644785590	9620	9630	9630	9620	49
351	20231116	125100	644314200	9630	9630	9630	9630	307
352	20231116	125000	641357790	9630	9630	9630	9630	953
353	20231116	124900	632180400	9630	9630	9630	9630	31
354	20231116	124800	631881870	9640	9640	9640	9630	47
355	20231116	124700	631429020	9630	9630	9630	9630	30
356	20231116	124600	631140120	9640	9630	9640	9630	55
357	20231116	124500	630610380	9660	9660	9660	9660	0
358	20231116	124400	630610380	9660	9630	9660	9630	23
359	20231116	124300	630388860	9660	9650	9660	9630	567
360	20231116	124200	624917780	9630	9630	9630	9630	21
361	20231116	124100	624715550	9650	9630	9650	9630	500
362	20231116	124000	619900410	9630	9620	9630	9620	51
363	20231116	123900	619409780	9630	9630	9630	9630	0
364	20231116	123800	619409780	9630	9620	9630	9620	24
365	20231116	123700	619178870	9630	9620	9630	9620	43
366	20231116	123600	618765050	9620	9630	9630	9620	101
367	20231116	123500	617793390	9620	9620	9620	9620	101
368	20231116	123400	616821770	9620	9620	9620	9620	51
369	20231116	123300	616331150	9630	9630	9630	9630	1118
370	20231116	123200	605564810	9630	9640	9640	9630	63
371	20231116	123100	604958110	9640	9630	9640	9630	27
372	20231116	123000	604698050	9640	9640	9640	9630	23
373	20231116	122900	604476540	9640	9640	9640	9640	105
374	20231116	122800	603464340	9640	9630	9640	9630	58
375	20231116	122700	602905710	9640	9640	9640	9640	0
376	20231116	122600	602905710	9640	9640	9650	9640	94
377	20231116	122500	601999510	9640	9640	9650	9640	69
378	20231116	122400	601334340	9630	9650	9650	9630	122
379	20231116	122300	600157460	9640	9630	9640	9630	524
380	20231116	122200	595106300	9640	9640	9640	9630	2938
381	20231116	122100	566784240	9650	9650	9650	9650	10
382	20231116	122000	566687740	9640	9650	9650	9640	45
383	20231116	121900	566253720	9650	9640	9650	9640	28
384	20231116	121800	565983780	9650	9650	9650	9640	25
385	20231116	121700	565742730	9650	9640	9650	9640	174
386	20231116	121600	564063680	9640	9640	9650	9640	52
387	20231116	121500	563562370	9650	9660	9660	9650	16
388	20231116	121400	563407960	9650	9660	9660	9650	41
389	20231116	121300	563012100	9650	9650	9660	9650	434
390	20231116	121200	558823900	9660	9660	9660	9660	23
391	20231116	121100	558601720	9660	9650	9660	9650	26
392	20231116	121000	558350780	9650	9650	9650	9650	33
393	20231116	120900	558032330	9650	9650	9650	9650	28
394	20231116	120800	557762130	9660	9650	9660	9650	6
395	20231116	120700	557704180	9650	9650	9650	9650	46
396	20231116	120600	557260280	9650	9660	9660	9650	4
397	20231116	120500	557221650	9650	9650	9650	9650	22
398	20231116	120400	557009350	9660	9660	9660	9660	22
399	20231116	120300	556796830	9650	9650	9660	9650	552
400	20231116	120200	551469990	9650	9650	9650	9650	6
401	20231116	120100	551412090	9660	9670	9670	9660	124
402	20231116	120000	550214210	9660	9670	9670	9660	344
403	20231116	115900	546890960	9660	9670	9670	9660	421
404	20231116	115800	542820100	9670	9660	9670	9660	186
405	20231116	115700	541021490	9660	9660	9670	9660	49
406	20231116	115600	540548140	9670	9670	9670	9670	5
407	20231116	115500	540499790	9660	9660	9660	9660	190
408	20231116	115400	538664390	9660	9660	9670	9660	55
409	20231116	115300	538132880	9660	9660	9660	9650	19
410	20231116	115200	537949350	9660	9660	9660	9650	45
411	20231116	115100	537514760	9660	9670	9670	9650	196
412	20231116	115000	535622240	9670	9670	9670	9670	11
413	20231116	114900	535515870	9650	9670	9670	9650	98
414	20231116	114800	534568650	9650	9670	9670	9650	26
415	20231116	114700	534317690	9650	9660	9660	9650	94
416	20231116	114600	533409870	9670	9670	9670	9660	13
417	20231116	114500	533284240	9650	9650	9670	9650	89
418	20231116	114400	532424610	9670	9670	9670	9670	0
419	20231116	114300	532424610	9670	9650	9670	9650	339
420	20231116	114200	529152050	9650	9640	9650	9640	85
421	20231116	114100	528332120	9650	9650	9650	9640	27
422	20231116	114000	528071800	9650	9650	9650	9650	5
423	20231116	113900	528023550	9640	9650	9650	9640	45
424	20231116	113800	527589740	9650	9650	9660	9640	1184
425	20231116	113700	516174390	9650	9660	9660	9650	116
426	20231116	113600	515054890	9650	9650	9650	9650	26
427	20231116	113500	514803990	9670	9660	9670	9650	522
428	20231116	113400	509764910	9660	9660	9660	9660	42
429	20231116	113300	509359190	9660	9670	9670	9660	51
430	20231116	113200	508866500	9660	9670	9670	9660	5
431	20231116	113100	508818190	9650	9660	9660	9640	120
432	20231116	113000	507660630	9640	9670	9670	9640	4162
433	20231116	112900	467527980	9670	9670	9670	9670	99
434	20231116	112800	466570650	9670	9660	9670	9650	638
435	20231116	112700	460408490	9660	9670	9670	9660	36
436	20231116	112600	460060640	9660	9660	9660	9660	97
437	20231116	112500	459123620	9670	9670	9670	9670	4
438	20231116	112400	459084940	9670	9660	9670	9660	57
439	20231116	112300	458534310	9660	9670	9670	9660	11
440	20231116	112200	458428010	9670	9660	9670	9660	76
441	20231116	112100	457693620	9660	9650	9680	9650	1565
442	20231116	112000	442583910	9650	9640	9650	9640	23
443	20231116	111900	442362160	9640	9640	9640	9640	0
444	20231116	111800	442362160	9640	9640	9650	9640	51
445	20231116	111700	441870480	9650	9650	9650	9650	1
446	20231116	111600	441860830	9650	9650	9660	9650	179
447	20231116	111500	440132710	9650	9650	9650	9630	769
448	20231116	111400	432712360	9650	9660	9660	9650	24
449	20231116	111300	432480750	9650	9650	9650	9650	170
450	20231116	111200	430840250	9630	9630	9640	9630	45
451	20231116	111100	430406890	9640	9640	9640	9640	480
452	20231116	111000	425779690	9640	9620	9640	9620	571
453	20231116	110900	420284590	9620	9630	9640	9620	528
454	20231116	110800	415199570	9640	9650	9650	9640	176
455	20231116	110700	413502390	9630	9650	9650	9630	1955
456	20231116	110600	394650150	9660	9660	9660	9650	204
457	20231116	110500	392680000	9670	9660	9670	9660	4
458	20231116	110400	392641330	9660	9660	9660	9660	351
459	20231116	110300	389250670	9670	9670	9680	9660	1265
460	20231116	110200	377018300	9670	9670	9670	9670	22
461	20231116	110100	376805560	9680	9680	9680	9680	0
462	20231116	110000	376805560	9680	9670	9680	9670	106
463	20231116	105900	375780510	9680	9680	9680	9670	38
464	20231116	105800	375412710	9680	9690	9690	9680	2087
465	20231116	105700	355200460	9700	9690	9700	9690	352
466	20231116	105600	351788580	9690	9700	9700	9690	26
467	20231116	105500	351536590	9700	9700	9700	9700	5
468	20231116	105400	351488090	9690	9690	9690	9680	439
469	20231116	105300	347234660	9690	9690	9690	9690	82
470	20231116	105200	346440080	9680	9670	9700	9670	2088
471	20231116	105100	326219940	9670	9670	9670	9660	264
472	20231116	105000	323667320	9660	9650	9660	9650	1131
473	20231116	104900	312742080	9650	9650	9650	9650	0
474	20231116	104800	312742080	9650	9650	9660	9650	50
475	20231116	104700	312259550	9650	9650	9660	9650	200
476	20231116	104600	310329540	9650	9660	9660	9650	436
477	20231116	104500	306118510	9670	9670	9680	9670	39
478	20231116	104400	305741370	9660	9660	9670	9660	472
479	20231116	104300	301177490	9660	9670	9670	9660	361
480	20231116	104200	297689940	9670	9660	9670	9660	33
481	20231116	104100	297371100	9660	9660	9680	9660	213
482	20231116	104000	295313500	9680	9670	9680	9660	314
483	20231116	103900	292276590	9670	9680	9680	9670	241
484	20231116	103800	289945860	9670	9680	9680	9670	112
485	20231116	103700	288862810	9670	9670	9670	9670	26
486	20231116	103600	288611390	9680	9670	9680	9670	78
487	20231116	103500	287856950	9670	9680	9680	9670	409
488	20231116	103400	283898510	9690	9680	9690	9660	1021
489	20231116	103300	274015310	9680	9680	9680	9670	955
490	20231116	103200	264778830	9680	9680	9690	9680	608
491	20231116	103100	258888340	9680	9690	9690	9680	240
492	20231116	103000	256565130	9690	9690	9690	9670	179
493	20231116	102900	254831680	9680	9690	9690	9680	577
494	20231116	102800	249242280	9690	9680	9690	9680	454
495	20231116	102700	244843080	9680	9690	9700	9680	101
496	20231116	102600	243864650	9680	9690	9690	9680	646
497	20231116	102500	237605740	9700	9700	9700	9690	473
498	20231116	102400	233022230	9690	9680	9690	9680	1355
499	20231116	102300	219893150	9680	9660	9680	9660	218
500	20231116	102200	217783550	9660	9660	9670	9660	106
501	20231116	102100	216759110	9690	9670	9690	9650	1497
502	20231116	102000	202293280	9690	9690	9690	9670	140
503	20231116	101900	200938050	9680	9660	9690	9660	684
504	20231116	101800	194316200	9680	9690	9690	9680	1205
505	20231116	101700	182650240	9680	9680	9680	9670	1913
506	20231116	101600	164133450	9680	9640	9680	9640	2373
507	20231116	101500	141195090	9630	9610	9630	9610	244
508	20231116	101400	138848150	9610	9610	9610	9610	25
509	20231116	101300	138607900	9610	9610	9630	9610	28
510	20231116	101200	138338800	9610	9610	9630	9610	99
511	20231116	101100	137386810	9610	9600	9620	9600	317
512	20231116	101000	134342070	9590	9600	9600	9590	597
513	20231116	100900	128611390	9600	9610	9640	9600	287
514	20231116	100800	125852300	9600	9610	9620	9600	115
515	20231116	100700	124747640	9600	9610	9610	9590	679
516	20231116	100600	118231880	9610	9610	9620	9610	2019
517	20231116	100500	98824280	9610	9580	9640	9580	306
518	20231116	100400	95883010	9610	9600	9610	9590	127
519	20231116	100300	94663420	9580	9580	9600	9580	739
520	20231116	100200	87580490	9590	9590	9600	9550	3989
521	20231116	100100	49455970	9560	9600	9630	9560	1246
522	20231116	100000	37530120	9630	9630	9640	9600	3898