KissMeData/003850/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184000	1693792180	9900	9900	9900	9900	3900
3	20231121	183900	1693792180	9900	9900	9900	9900	0
4	20231121	183800	1693792180	9900	9900	9900	9900	0
5	20231121	183700	1693792180	9900	9900	9900	9900	0
6	20231121	183600	1693792180	9900	9900	9900	9900	0
7	20231121	183500	1693792180	9900	9900	9900	9900	0
8	20231121	183400	1693792180	9900	9900	9900	9900	0
9	20231121	183300	1693792180	9900	9900	9900	9900	0
10	20231121	183200	1693792180	9900	9900	9900	9900	0
11	20231121	183100	1693792180	9900	9900	9900	9900	0
12	20231121	183000	1693792180	9900	9900	9900	9900	0
13	20231121	182900	1693792180	9900	9900	9900	9900	0
14	20231121	182800	1693792180	9900	9900	9900	9900	0
15	20231121	182700	1693792180	9900	9900	9900	9900	0
16	20231121	182600	1693792180	9900	9900	9900	9900	0
17	20231121	182500	1693792180	9900	9900	9900	9900	0
18	20231121	182400	1693792180	9900	9900	9900	9900	0
19	20231121	182300	1693792180	9900	9900	9900	9900	0
20	20231121	182200	1693792180	9900	9900	9900	9900	0
21	20231121	182100	1693792180	9900	9900	9900	9900	0
22	20231121	182000	1693792180	9900	9900	9900	9900	0
23	20231121	181900	1693792180	9900	9900	9900	9900	0
24	20231121	181800	1693792180	9900	9900	9900	9900	0
25	20231121	181700	1693792180	9900	9900	9900	9900	0
26	20231121	181600	1693792180	9900	9900	9900	9900	0
27	20231121	181500	1693792180	9900	9900	9900	9900	0
28	20231121	181400	1693792180	9900	9900	9900	9900	0
29	20231121	181300	1693792180	9900	9900	9900	9900	0
30	20231121	181200	1693792180	9900	9900	9900	9900	0
31	20231121	181100	1693792180	9900	9900	9900	9900	0
32	20231121	181000	1693792180	9900	9900	9900	9900	3900
33	20231121	180900	1693792180	9900	9900	9900	9900	0
34	20231121	180800	1693792180	9900	9900	9900	9900	0
35	20231121	180700	1693792180	9900	9900	9900	9900	0
36	20231121	180600	1693792180	9900	9900	9900	9900	0
37	20231121	180500	1693792180	9900	9900	9900	9900	0
38	20231121	180400	1693792180	9900	9900	9900	9900	0
39	20231121	180300	1693792180	9900	9900	9900	9900	0
40	20231121	180200	1693792180	9900	9900	9900	9900	0
41	20231121	180100	1693792180	9900	9900	9900	9900	0
42	20231121	180000	1693792180	9900	9900	9900	9900	0
43	20231121	175900	1693792180	9900	9900	9900	9900	0
44	20231121	175800	1693792180	9900	9900	9900	9900	0
45	20231121	175700	1693792180	9900	9900	9900	9900	0
46	20231121	175600	1693792180	9900	9900	9900	9900	0
47	20231121	175500	1693792180	9900	9900	9900	9900	0
48	20231121	175400	1693792180	9900	9900	9900	9900	0
49	20231121	175300	1693792180	9900	9900	9900	9900	0
50	20231121	175200	1693792180	9900	9900	9900	9900	0
51	20231121	175100	1693792180	9900	9900	9900	9900	0
52	20231121	175000	1693792180	9900	9900	9900	9900	0
53	20231121	174900	1693792180	9900	9900	9900	9900	0
54	20231121	174800	1693792180	9900	9900	9900	9900	0
55	20231121	174700	1693792180	9900	9900	9900	9900	0
56	20231121	174600	1693792180	9900	9900	9900	9900	0
57	20231121	174500	1693792180	9900	9900	9900	9900	0
58	20231121	174400	1693792180	9900	9900	9900	9900	0
59	20231121	174300	1693792180	9900	9900	9900	9900	0
60	20231121	174200	1693792180	9900	9900	9900	9900	0
61	20231121	174100	1693792180	9900	9900	9900	9900	0
62	20231121	174000	1693792180	9900	9900	9900	9900	3900
63	20231121	173900	1693792180	9900	9900	9900	9900	0
64	20231121	173800	1693792180	9900	9900	9900	9900	0
65	20231121	173700	1693792180	9900	9900	9900	9900	0
66	20231121	173600	1693792180	9900	9900	9900	9900	0
67	20231121	173500	1693792180	9900	9900	9900	9900	0
68	20231121	173400	1693792180	9900	9900	9900	9900	0
69	20231121	173300	1693792180	9900	9900	9900	9900	0
70	20231121	173200	1693792180	9900	9900	9900	9900	0
71	20231121	173100	1693792180	9900	9900	9900	9900	0
72	20231121	173000	1693792180	9900	9900	9900	9900	0
73	20231121	172900	1693792180	9900	9900	9900	9900	0
74	20231121	172800	1693792180	9900	9900	9900	9900	0
75	20231121	172700	1693792180	9900	9900	9900	9900	0
76	20231121	172600	1693792180	9900	9900	9900	9900	0
77	20231121	172500	1693792180	9900	9900	9900	9900	0
78	20231121	172400	1693792180	9900	9900	9900	9900	0
79	20231121	172300	1693792180	9900	9900	9900	9900	0
80	20231121	172200	1693792180	9900	9900	9900	9900	0
81	20231121	172100	1693792180	9900	9900	9900	9900	0
82	20231121	172000	1693792180	9900	9900	9900	9900	0
83	20231121	171900	1693792180	9900	9900	9900	9900	0
84	20231121	171800	1693792180	9900	9900	9900	9900	0
85	20231121	171700	1693792180	9900	9900	9900	9900	0
86	20231121	171600	1693792180	9900	9900	9900	9900	0
87	20231121	171500	1693792180	9900	9900	9900	9900	0
88	20231121	171400	1693792180	9900	9900	9900	9900	0
89	20231121	171300	1693792180	9900	9900	9900	9900	0
90	20231121	171200	1693792180	9900	9900	9900	9900	0
91	20231121	171100	1693792180	9900	9900	9900	9900	0
92	20231121	171000	1693792180	9900	9900	9900	9900	3900
93	20231121	170900	1693792180	9900	9900	9900	9900	0
94	20231121	170800	1693792180	9900	9900	9900	9900	0
95	20231121	170700	1693792180	9900	9900	9900	9900	0
96	20231121	170600	1693792180	9900	9900	9900	9900	0
97	20231121	170500	1693792180	9900	9900	9900	9900	0
98	20231121	170400	1693792180	9900	9900	9900	9900	0
99	20231121	170300	1693792180	9900	9900	9900	9900	0
100	20231121	170200	1693792180	9900	9900	9900	9900	0
101	20231121	170100	1693792180	9900	9900	9900	9900	0
102	20231121	170000	1693792180	9900	9900	9900	9900	0
103	20231121	165900	1693792180	9900	9900	9900	9900	0
104	20231121	165800	1693792180	9900	9900	9900	9900	0
105	20231121	165700	1693792180	9900	9900	9900	9900	0
106	20231121	165600	1693792180	9900	9900	9900	9900	0
107	20231121	165500	1693792180	9900	9900	9900	9900	0
108	20231121	165400	1693792180	9900	9900	9900	9900	0
109	20231121	165300	1693792180	9900	9900	9900	9900	0
110	20231121	165200	1693792180	9900	9900	9900	9900	0
111	20231121	165100	1693792180	9900	9900	9900	9900	0
112	20231121	165000	1693792180	9900	9900	9900	9900	0
113	20231121	164900	1693792180	9900	9900	9900	9900	0
114	20231121	164800	1693792180	9900	9900	9900	9900	0
115	20231121	164700	1693792180	9900	9900	9900	9900	0
116	20231121	164600	1693792180	9900	9900	9900	9900	0
117	20231121	164500	1693792180	9900	9900	9900	9900	0
118	20231121	164400	1693792180	9900	9900	9900	9900	0
119	20231121	164300	1693792180	9900	9900	9900	9900	0
120	20231121	164200	1693792180	9900	9900	9900	9900	0
121	20231121	164100	1693792180	9900	9900	9900	9900	0
122	20231121	164000	1693792180	9900	9900	9900	9900	3900
123	20231121	163900	1693792180	9900	9900	9900	9900	0
124	20231121	163800	1693792180	9900	9900	9900	9900	0
125	20231121	163700	1693792180	9900	9900	9900	9900	0
126	20231121	163600	1693792180	9900	9900	9900	9900	0
127	20231121	163500	1693792180	9900	9900	9900	9900	0
128	20231121	163400	1693792180	9900	9900	9900	9900	0
129	20231121	163300	1693792180	9900	9900	9900	9900	0
130	20231121	163200	1693792180	9900	9900	9900	9900	0
131	20231121	163100	1693792180	9900	9900	9900	9900	0
132	20231121	163000	1693792180	9900	9900	9900	9900	0
133	20231121	162900	1693792180	9900	9900	9900	9900	0
134	20231121	162800	1693792180	9900	9900	9900	9900	0
135	20231121	162700	1693792180	9900	9900	9900	9900	0
136	20231121	162600	1693792180	9900	9900	9900	9900	0
137	20231121	162500	1693792180	9900	9900	9900	9900	0
138	20231121	162400	1693792180	9900	9900	9900	9900	0
139	20231121	162300	1693792180	9900	9900	9900	9900	0
140	20231121	162200	1693792180	9900	9900	9900	9900	0
141	20231121	162100	1693792180	9900	9900	9900	9900	0
142	20231121	162000	1693792180	9900	9900	9900	9900	0
143	20231121	161900	1693792180	9900	9900	9900	9900	0
144	20231121	161800	1693792180	9900	9900	9900	9900	0
145	20231121	161700	1693792180	9900	9900	9900	9900	0
146	20231121	161600	1693792180	9900	9900	9900	9900	0
147	20231121	161500	1693792180	9900	9900	9900	9900	0
148	20231121	161400	1693792180	9900	9900	9900	9900	0
149	20231121	161300	1693792180	9900	9900	9900	9900	0
150	20231121	161200	1693792180	9900	9900	9900	9900	0
151	20231121	161100	1693792180	9900	9900	9900	9900	0
152	20231121	161000	1693792180	9900	9900	9900	9900	3900
153	20231121	160900	1693792180	9900	9900	9900	9900	0
154	20231121	160800	1693792180	9900	9900	9900	9900	0
155	20231121	160700	1693792180	9900	9900	9900	9900	0
156	20231121	160600	1693792180	9900	9900	9900	9900	0
157	20231121	160500	1693792180	9900	9900	9900	9900	0
158	20231121	160400	1693792180	9900	9900	9900	9900	0
159	20231121	160300	1693792180	9900	9900	9900	9900	0
160	20231121	160200	1693792180	9900	9900	9900	9900	0
161	20231121	160100	1693792180	9900	9900	9900	9900	0
162	20231121	160000	1693792180	9900	9900	9900	9900	0
163	20231121	155900	1693792180	9900	9900	9900	9900	0
164	20231121	155800	1693792180	9900	9900	9900	9900	0
165	20231121	155700	1693792180	9900	9900	9900	9900	0
166	20231121	155600	1693792180	9900	9900	9900	9900	0
167	20231121	155500	1693792180	9900	9900	9900	9900	0
168	20231121	155400	1693792180	9900	9900	9900	9900	0
169	20231121	155300	1693792180	9900	9900	9900	9900	0
170	20231121	155200	1693792180	9900	9900	9900	9900	0
171	20231121	155100	1693792180	9900	9900	9900	9900	0
172	20231121	155000	1693792180	9900	9900	9900	9900	0
173	20231121	154900	1693792180	9900	9900	9900	9900	0
174	20231121	154800	1693792180	9900	9900	9900	9900	0
175	20231121	154700	1693792180	9900	9900	9900	9900	0
176	20231121	154600	1693792180	9900	9900	9900	9900	0
177	20231121	154500	1693792180	9900	9900	9900	9900	0
178	20231121	154400	1693792180	9900	9900	9900	9900	0
179	20231121	154300	1693792180	9900	9900	9900	9900	0
180	20231121	154200	1693792180	9900	9900	9900	9900	0
181	20231121	154100	1693792180	9900	9900	9900	9900	0
182	20231121	154000	1693792180	9900	9900	9900	9900	3900
183	20231121	153900	1693792180	9900	9900	9900	9900	0
184	20231121	153800	1693792180	9900	9900	9900	9900	0
185	20231121	153700	1693792180	9900	9900	9900	9900	0
186	20231121	153600	1693792180	9900	9900	9900	9900	0
187	20231121	153500	1693792180	9900	9900	9900	9900	0
188	20231121	153400	1693792180	9900	9900	9900	9900	0
189	20231121	153300	1693792180	9900	9900	9900	9900	0
190	20231121	153200	1693792180	9900	9900	9900	9900	0
191	20231121	153100	1693792180	9900	9900	9900	9900	0
192	20231121	153000	1693792180	9900	9900	9900	9900	3900
193	20231121	152900	1655182180	9920	9920	9920	9920	0
194	20231121	152800	1655182180	9920	9920	9920	9920	0
195	20231121	152700	1655182180	9920	9920	9920	9920	0
196	20231121	152600	1655182180	9920	9920	9920	9920	0
197	20231121	152500	1655182180	9920	9920	9920	9920	0
198	20231121	152400	1655182180	9920	9920	9920	9920	0
199	20231121	152300	1655182180	9920	9920	9920	9920	0
200	20231121	152200	1655182180	9920	9920	9920	9920	0
201	20231121	152100	1655182180	9920	9920	9920	9920	0
202	20231121	152000	1655182180	9920	9920	9920	9920	0
203	20231121	151900	1655182180	9920	9920	9930	9920	368
204	20231121	151800	1651531450	9930	9930	9930	9930	2
205	20231121	151700	1651511590	9910	9930	9930	9910	13
206	20231121	151600	1651382740	9920	9920	9930	9900	957
207	20231121	151500	1641899260	9930	9930	9930	9920	15
208	20231121	151400	1641750410	9930	9930	9930	9930	503
209	20231121	151300	1636755620	9930	9910	9930	9900	643
210	20231121	151200	1630383560	9910	9920	9920	9900	2515
211	20231121	151100	1605467560	9920	9930	9930	9920	1081
212	20231121	151000	1594740970	9940	9930	9940	9930	1098
213	20231121	150900	1583830800	9930	9930	9940	9920	376
214	20231121	150800	1580097110	9920	9920	9930	9920	286
215	20231121	150700	1577259960	9910	9920	9930	9910	639
216	20231121	150600	1570921160	9920	9940	9940	9920	623
217	20231121	150500	1564737730	9930	9940	9940	9930	257
218	20231121	150400	1562183180	9940	9930	9940	9930	325
219	20231121	150300	1558952690	9930	9930	9930	9930	0
220	20231121	150200	1558952690	9930	9930	9930	9920	603
221	20231121	150100	1552964930	9930	9930	9930	9930	2544
222	20231121	150000	1527703010	9930	9940	9940	9930	1011
223	20231121	145900	1517655510	9940	9940	9940	9940	31
224	20231121	145800	1517347370	9940	9940	9950	9940	1067
225	20231121	145700	1506740390	9940	9930	9940	9930	780
226	20231121	145600	1498990940	9930	9940	9940	9930	3431
227	20231121	145500	1464889150	9940	9950	9950	9940	1355
228	20231121	145400	1451407030	9960	9960	9960	9960	1595
229	20231121	145300	1435520830	9960	9970	9970	9960	12
230	20231121	145200	1435401300	9960	9960	9960	9960	1379
231	20231121	145100	1421666460	9960	9930	9970	9930	8473
232	20231121	145000	1337329820	9940	9940	9940	9930	1530
233	20231121	144900	1322127120	9940	9940	9940	9940	614
234	20231121	144800	1316023960	9930	9920	9940	9910	3157
235	20231121	144700	1284678730	9920	9900	9920	9900	1130
236	20231121	144600	1273477730	9910	9910	9910	9900	46
237	20231121	144500	1273022100	9910	9900	9910	9900	553
238	20231121	144400	1267546870	9890	9900	9900	9890	17
239	20231121	144300	1267378580	9900	9890	9900	9890	234
240	20231121	144200	1265063660	9890	9880	9890	9880	44
241	20231121	144100	1264628720	9890	9890	9890	9890	6
242	20231121	144000	1264569380	9890	9890	9890	9890	200
243	20231121	143900	1262591380	9880	9890	9890	9880	126
244	20231121	143800	1261346440	9890	9900	9900	9880	2641
245	20231121	143700	1235221750	9900	9900	9900	9900	249
246	20231121	143600	1232756650	9900	9910	9910	9900	28
247	20231121	143500	1232479180	9900	9910	9910	9900	244
248	20231121	143400	1230063570	9900	9910	9910	9900	110
249	20231121	143300	1228974530	9910	9910	9910	9910	114
250	20231121	143200	1227844790	9920	9900	9920	9900	5438
251	20231121	143100	1173947820	9910	9900	9910	9900	1088
252	20231121	143000	1163176220	9900	9900	9900	9890	1135
253	20231121	142900	1151939740	9900	9900	9900	9890	138
254	20231121	142800	1150573580	9900	9900	9900	9890	809
255	20231121	142700	1142565610	9890	9880	9890	9880	1339
256	20231121	142600	1129322960	9880	9880	9880	9880	683
257	20231121	142500	1122574920	9880	9880	9880	9880	56
258	20231121	142400	1122021640	9870	9870	9880	9870	653
259	20231121	142300	1115573350	9870	9830	9880	9830	7253
260	20231121	142200	1044103840	9820	9820	9820	9820	102
261	20231121	142100	1043102200	9820	9820	9820	9820	0
262	20231121	142000	1043102200	9820	9810	9820	9810	1199
263	20231121	141900	1031335570	9820	9820	9820	9820	0
264	20231121	141800	1031335570	9820	9820	9820	9810	341
265	20231121	141700	1027987250	9820	9820	9820	9820	0
266	20231121	141600	1027987250	9820	9820	9820	9820	343
267	20231121	141500	1024618990	9820	9820	9820	9820	416
268	20231121	141400	1020533870	9830	9830	9830	9830	0
269	20231121	141300	1020533870	9830	9830	9830	9830	18
270	20231121	141200	1020356930	9830	9830	9830	9830	0
271	20231121	141100	1020356930	9830	9830	9830	9830	19
272	20231121	141000	1020170160	9830	9830	9830	9830	19
273	20231121	140900	1019983390	9810	9810	9810	9810	0
274	20231121	140800	1019983390	9810	9810	9810	9810	32
275	20231121	140700	1019669470	9810	9810	9810	9810	57
276	20231121	140600	1019110300	9800	9820	9820	9800	2814
277	20231121	140500	991517390	9830	9830	9830	9830	18
278	20231121	140400	991340450	9820	9820	9820	9820	500
279	20231121	140300	986430450	9810	9810	9810	9810	250
280	20231121	140200	983977950	9810	9810	9810	9810	0
281	20231121	140100	983977950	9810	9820	9820	9810	51
282	20231121	140000	983477460	9820	9820	9820	9820	0
283	20231121	135900	983477460	9820	9820	9820	9820	7
284	20231121	135800	983408720	9810	9830	9830	9810	1518
285	20231121	135700	968513770	9820	9820	9820	9820	0
286	20231121	135600	968513770	9820	9820	9820	9820	3
287	20231121	135500	968484310	9820	9820	9820	9820	31
288	20231121	135400	968179890	9820	9820	9820	9820	230
289	20231121	135300	965921290	9830	9830	9830	9830	1
290	20231121	135200	965911460	9820	9820	9820	9820	1
291	20231121	135100	965901640	9830	9820	9830	9820	19
292	20231121	135000	965714880	9810	9810	9810	9810	0
293	20231121	134900	965714880	9810	9810	9810	9810	2
294	20231121	134800	965695260	9810	9810	9810	9810	0
295	20231121	134700	965695260	9810	9810	9810	9810	35
296	20231121	134600	965351910	9830	9830	9830	9830	18
297	20231121	134500	965174970	9830	9820	9830	9820	151
298	20231121	134400	963692140	9820	9820	9820	9820	1080
299	20231121	134300	953086540	9820	9820	9820	9820	51
300	20231121	134200	952585720	9820	9820	9820	9820	20
301	20231121	134100	952389320	9820	9820	9820	9820	12
302	20231121	134000	952271480	9820	9820	9820	9820	166
303	20231121	133900	950641360	9820	9820	9820	9820	40
304	20231121	133800	950248560	9830	9830	9830	9830	0
305	20231121	133700	950248560	9830	9830	9830	9830	0
306	20231121	133600	950248560	9830	9830	9830	9830	48
307	20231121	133500	949776720	9840	9840	9840	9840	1
308	20231121	133400	949766880	9840	9830	9840	9830	20
309	20231121	133300	949570090	9840	9840	9840	9840	10
310	20231121	133200	949471690	9830	9830	9830	9830	1
311	20231121	133100	949461860	9830	9840	9840	9830	87
312	20231121	133000	948606470	9830	9830	9830	9830	200
313	20231121	132900	946640470	9830	9830	9840	9830	133
314	20231121	132800	945333070	9830	9830	9830	9830	27
315	20231121	132700	945067660	9830	9830	9830	9830	61
316	20231121	132600	944468030	9840	9840	9840	9840	99
317	20231121	132500	943493870	9840	9850	9850	9840	919
318	20231121	132400	934450720	9850	9850	9850	9850	16
319	20231121	132300	934293120	9840	9830	9840	9830	4643
320	20231121	132200	888631680	9820	9820	9820	9820	20
321	20231121	132100	888435280	9830	9830	9830	9830	16
322	20231121	132000	888278000	9820	9820	9820	9820	35
323	20231121	131900	887934300	9830	9830	9830	9830	16
324	20231121	131800	887777020	9830	9830	9830	9830	0
325	20231121	131700	887777020	9830	9830	9830	9820	1854
326	20231121	131600	869570570	9820	9820	9820	9820	1
327	20231121	131500	869560750	9830	9830	9830	9830	0
328	20231121	131400	869560750	9830	9830	9830	9830	16
329	20231121	131300	869403470	9820	9820	9820	9820	0
330	20231121	131200	869403470	9820	9830	9830	9820	166
331	20231121	131100	867773190	9830	9830	9830	9830	0
332	20231121	131000	867773190	9830	9830	9830	9830	18
333	20231121	130900	867596250	9830	9830	9830	9830	593
334	20231121	130800	861767060	9830	9830	9830	9830	0
335	20231121	130700	861767060	9830	9830	9830	9830	19
336	20231121	130600	861580290	9830	9830	9830	9830	0
337	20231121	130500	861580290	9830	9830	9830	9820	115
338	20231121	130400	860450640	9820	9820	9820	9820	160
339	20231121	130300	858879440	9830	9830	9830	9830	0
340	20231121	130200	858879440	9830	9830	9830	9820	18
341	20231121	130100	858702510	9830	9820	9830	9820	5
342	20231121	130000	858653380	9830	9830	9830	9830	1
343	20231121	125900	858643550	9830	9830	9830	9830	18
344	20231121	125800	858466610	9830	9830	9830	9830	1
345	20231121	125700	858456780	9830	9830	9830	9830	957
346	20231121	125600	849049470	9840	9840	9840	9840	16
347	20231121	125500	848892030	9830	9830	9830	9830	76
348	20231121	125400	848144950	9830	9830	9830	9830	10
349	20231121	125300	848046650	9830	9830	9830	9830	26
350	20231121	125200	847791070	9830	9830	9830	9830	30
351	20231121	125100	847496170	9830	9830	9830	9830	0
352	20231121	125000	847496170	9830	9830	9830	9830	30
353	20231121	124900	847201270	9830	9830	9830	9830	0
354	20231121	124800	847201270	9830	9830	9830	9830	0
355	20231121	124700	847201270	9830	9830	9830	9830	223
356	20231121	124600	845009180	9830	9830	9830	9830	608
357	20231121	124500	839032540	9830	9830	9830	9830	0
358	20231121	124400	839032540	9830	9830	9830	9830	16
359	20231121	124300	838875260	9830	9830	9830	9830	5
360	20231121	124200	838826110	9830	9830	9830	9820	688
361	20231121	124100	832069780	9820	9820	9820	9820	200
362	20231121	124000	830105780	9820	9820	9820	9820	0
363	20231121	123900	830105780	9820	9820	9820	9820	1
364	20231121	123800	830095960	9830	9830	9830	9830	953
365	20231121	123700	820727970	9840	9840	9840	9840	16
366	20231121	123600	820570530	9830	9830	9830	9830	220
367	20231121	123500	818407930	9840	9840	9840	9840	16
368	20231121	123400	818250490	9830	9830	9830	9830	1000
369	20231121	123300	808420490	9830	9830	9830	9830	50
370	20231121	123200	807928990	9830	9840	9840	9830	46
371	20231121	123100	807476650	9840	9840	9840	9840	18
372	20231121	123000	807299530	9840	9840	9840	9840	16
373	20231121	122900	807142090	9840	9840	9840	9840	7
374	20231121	122800	807073210	9840	9840	9840	9840	16
375	20231121	122700	806915770	9840	9840	9840	9840	0
376	20231121	122600	806915770	9840	9840	9840	9840	1
377	20231121	122500	806905930	9830	9840	9840	9830	383
378	20231121	122400	803137220	9850	9840	9850	9840	468
379	20231121	122300	798532090	9840	9840	9840	9840	127
380	20231121	122200	797282410	9840	9840	9840	9840	200
381	20231121	122100	795314410	9840	9840	9840	9840	243
382	20231121	122000	792923290	9840	9840	9840	9840	877
383	20231121	121900	784293610	9840	9840	9840	9840	16
384	20231121	121800	784136170	9840	9840	9840	9840	0
385	20231121	121700	784136170	9840	9830	9840	9830	17
386	20231121	121600	783968900	9830	9830	9840	9830	318
387	20231121	121500	780842780	9830	9840	9840	9830	46
388	20231121	121400	780390440	9840	9840	9840	9840	1
389	20231121	121300	780380600	9840	9840	9840	9840	26
390	20231121	121200	780124760	9840	9840	9840	9840	0
391	20231121	121100	780124760	9840	9850	9850	9840	426
392	20231121	121000	775932870	9850	9850	9850	9850	7
393	20231121	120900	775863920	9850	9850	9850	9850	125
394	20231121	120800	774632670	9840	9840	9840	9840	429
395	20231121	120700	770411310	9840	9850	9850	9840	292
396	20231121	120600	767537870	9850	9850	9850	9850	19
397	20231121	120500	767350720	9850	9850	9850	9850	126
398	20231121	120400	766109620	9840	9840	9840	9840	1
399	20231121	120300	766099780	9840	9850	9850	9840	530
400	20231121	120200	760879580	9850	9850	9850	9840	283
401	20231121	120100	758092530	9850	9850	9850	9850	0
402	20231121	120000	758092530	9850	9840	9850	9840	23
403	20231121	115900	757866060	9840	9840	9840	9840	0
404	20231121	115800	757866060	9840	9840	9840	9840	7
405	20231121	115700	757797180	9850	9840	9850	9840	434
406	20231121	115600	753522290	9850	9850	9850	9840	55
407	20231121	115500	752980610	9850	9840	9850	9840	17
408	20231121	115400	752813170	9840	9840	9840	9840	248
409	20231121	115300	750372850	9840	9840	9840	9840	200
410	20231121	115200	748404850	9830	9840	9840	9830	344
411	20231121	115100	745019960	9840	9840	9840	9840	999
412	20231121	115000	735189800	9840	9850	9850	9840	1194
413	20231121	114900	723434980	9850	9840	9850	9840	1028
414	20231121	114800	713315260	9830	9830	9830	9830	247
415	20231121	114700	710887250	9830	9830	9830	9820	84
416	20231121	114600	710061600	9830	9820	9830	9820	6
417	20231121	114500	710002630	9820	9820	9820	9820	7
418	20231121	114400	709933890	9830	9830	9830	9830	16
419	20231121	114300	709776610	9820	9830	9830	9820	49
420	20231121	114200	709295010	9830	9830	9830	9830	58
421	20231121	114100	708724870	9820	9820	9820	9820	8
422	20231121	114000	708646310	9830	9820	9830	9820	41
423	20231121	113900	708243350	9830	9830	9830	9830	0
424	20231121	113800	708243350	9830	9820	9830	9820	23
425	20231121	113700	708017330	9830	9830	9830	9830	85
426	20231121	113600	707181780	9820	9820	9830	9820	290
427	20231121	113500	704331220	9830	9820	9830	9820	112
428	20231121	113400	703231220	9820	9820	9820	9810	220
429	20231121	113300	701070960	9820	9820	9820	9820	0
430	20231121	113200	701070960	9820	9830	9830	9820	144
431	20231121	113100	699656720	9820	9830	9830	9820	56
432	20231121	113000	699106760	9820	9830	9830	9820	73
433	20231121	112900	698389240	9820	9820	9820	9820	9
434	20231121	112800	698300860	9830	9830	9830	9830	18
435	20231121	112700	698123920	9830	9820	9830	9820	23
436	20231121	112600	697897920	9830	9830	9830	9830	0
437	20231121	112500	697897920	9830	9830	9830	9820	25
438	20231121	112400	697652250	9810	9820	9830	9810	342
439	20231121	112300	694297070	9820	9810	9820	9810	114
440	20231121	112200	693177670	9820	9820	9820	9820	34
441	20231121	112100	692843790	9810	9810	9810	9810	7
442	20231121	112000	692775120	9820	9810	9820	9810	23
443	20231121	111900	692549330	9820	9820	9820	9820	0
444	20231121	111800	692549330	9820	9820	9820	9820	72
445	20231121	111700	691842290	9820	9830	9830	9820	26
446	20231121	111600	691586810	9830	9840	9840	9830	546
447	20231121	111500	686219610	9830	9830	9830	9830	0
448	20231121	111400	686219610	9830	9840	9840	9830	84
449	20231121	111300	685393730	9840	9840	9840	9840	32
450	20231121	111200	685078850	9830	9840	9840	9830	12
451	20231121	111100	684960840	9840	9840	9840	9840	25
452	20231121	111000	684714840	9830	9840	9840	9830	1008
453	20231121	110900	674806190	9840	9830	9840	9830	108
454	20231121	110800	673744540	9840	9840	9840	9840	65
455	20231121	110700	673104940	9830	9830	9830	9830	8
456	20231121	110600	673026300	9840	9840	9840	9840	38
457	20231121	110500	672652380	9840	9840	9840	9830	60
458	20231121	110400	672062060	9840	9840	9840	9830	37
459	20231121	110300	671697990	9840	9850	9850	9840	14
460	20231121	110200	671560220	9850	9850	9850	9850	119
461	20231121	110100	670388070	9840	9840	9840	9840	278
462	20231121	110000	667652550	9850	9840	9850	9840	77
463	20231121	105900	666894860	9850	9840	9850	9840	417
464	20231121	105800	662791410	9850	9840	9850	9830	1820
465	20231121	105700	644882660	9850	9850	9850	9850	16
466	20231121	105600	644725060	9850	9850	9850	9840	91
467	20231121	105500	643828780	9850	9850	9850	9850	17
468	20231121	105400	643661330	9850	9840	9850	9840	111
469	20231121	105300	642569060	9840	9840	9850	9840	7
470	20231121	105200	642500170	9840	9840	9850	9840	94
471	20231121	105100	641574870	9850	9850	9850	9840	611
472	20231121	105000	635561520	9840	9850	9850	9840	41
473	20231121	104900	635157740	9850	9830	9850	9830	659
474	20231121	104800	628673390	9840	9830	9840	9830	1806
475	20231121	104700	610915220	9840	9830	9840	9830	758
476	20231121	104600	603456570	9830	9830	9830	9830	76
477	20231121	104500	602709490	9830	9840	9840	9830	23
478	20231121	104400	602483250	9840	9830	9840	9830	70
479	20231121	104300	601794970	9830	9840	9840	9830	60
480	20231121	104200	601204660	9830	9830	9830	9830	1010
481	20231121	104100	591276360	9820	9810	9820	9810	1507
482	20231121	104000	576489400	9800	9800	9800	9800	7
483	20231121	103900	576420800	9810	9810	9810	9810	0
484	20231121	103800	576420800	9810	9810	9810	9800	29
485	20231121	103700	576136580	9800	9800	9800	9800	0
486	20231121	103600	576136580	9800	9800	9800	9800	50
487	20231121	103500	575646580	9810	9810	9810	9810	2
488	20231121	103400	575626960	9800	9800	9800	9800	7
489	20231121	103300	575558360	9810	9810	9810	9800	923
490	20231121	103200	566507730	9800	9810	9810	9800	140
491	20231121	103100	565134400	9810	9820	9830	9810	989
492	20231121	103000	555428750	9830	9830	9830	9830	42
493	20231121	102900	555015890	9820	9810	9820	9810	883
494	20231121	102800	546345650	9820	9810	9820	9810	98
495	20231121	102700	545384260	9810	9820	9820	9810	459
496	20231121	102600	540880490	9820	9820	9820	9820	200
497	20231121	102500	538916490	9820	9820	9820	9820	7
498	20231121	102400	538847750	9820	9820	9820	9820	395
499	20231121	102300	534968850	9810	9820	9820	9810	140
500	20231121	102200	533594120	9820	9820	9820	9820	95
501	20231121	102100	532661220	9820	9830	9830	9820	25
502	20231121	102000	532415540	9830	9820	9830	9820	8
503	20231121	101900	532336970	9830	9830	9830	9830	0
504	20231121	101800	532336970	9830	9820	9830	9820	11
505	20231121	101700	532228930	9820	9840	9840	9820	349
506	20231121	101600	528799050	9830	9830	9830	9830	67
507	20231121	101500	528140440	9830	9810	9830	9810	3145
508	20231121	101400	497245670	9810	9810	9820	9810	545
509	20231121	101300	491898220	9810	9810	9820	9810	1107
510	20231121	101200	481038540	9810	9820	9820	9810	65
511	20231121	101100	480400310	9810	9810	9810	9810	7
512	20231121	101000	480331640	9820	9820	9820	9820	18
513	20231121	100900	480154880	9810	9810	9810	9810	8
514	20231121	100800	480076400	9820	9820	9820	9820	49
515	20231121	100700	479595220	9820	9830	9830	9820	582
516	20231121	100600	473877640	9830	9820	9830	9820	101
517	20231121	100500	472885810	9820	9820	9820	9820	7
518	20231121	100400	472817070	9820	9810	9830	9810	694
519	20231121	100300	466001580	9820	9810	9820	9810	8
520	20231121	100200	465923090	9820	9810	9820	9810	2
521	20231121	100100	465903460	9810	9820	9820	9810	12
522	20231121	100000	465785690	9820	9820	9820	9820	64
523	20231121	095900	465157210	9820	9820	9820	9820	1000
524	20231121	095800	455337210	9830	9830	9830	9830	108
525	20231121	095700	454275570	9840	9830	9840	9830	2040
526	20231121	095600	434222320	9840	9840	9840	9830	606
527	20231121	095500	428259350	9840	9840	9850	9840	1128
528	20231121	095400	417158600	9840	9850	9850	9840	58
529	20231121	095300	416587370	9840	9810	9840	9810	4455
530	20231121	095200	372796740	9810	9810	9810	9810	7
531	20231121	095100	372728070	9820	9810	9820	9810	365
532	20231121	095000	369147240	9820	9820	9820	9820	0
533	20231121	094900	369147240	9820	9830	9830	9820	557
534	20231121	094800	363677490	9830	9800	9830	9800	2536
535	20231121	094700	338787320	9800	9800	9800	9800	7
536	20231121	094600	338718720	9800	9790	9800	9790	190
537	20231121	094500	336857620	9780	9780	9780	9780	37
538	20231121	094400	336495760	9780	9800	9800	9780	202
539	20231121	094300	334518310	9800	9800	9810	9800	727
540	20231121	094200	327391690	9810	9790	9810	9790	708
541	20231121	094100	320453290	9810	9800	9820	9800	5906
542	20231121	094000	262520830	9790	9790	9800	9790	27
543	20231121	093900	262256320	9790	9790	9790	9790	305
544	20231121	093800	259270370	9780	9790	9790	9770	615
545	20231121	093700	253256930	9790	9790	9800	9790	55
546	20231121	093600	252718470	9790	9800	9800	9780	75
547	20231121	093500	251984070	9800	9800	9800	9800	1477
548	20231121	093400	237509470	9790	9790	9790	9780	214
549	20231121	093300	235414480	9790	9780	9790	9780	207
550	20231121	093200	233389800	9770	9770	9780	9770	329
551	20231121	093100	230175310	9770	9740	9770	9740	1744
552	20231121	093000	213164690	9740	9720	9740	9720	4293
553	20231121	092900	171386560	9720	9730	9730	9720	291
554	20231121	092800	168558020	9730	9740	9740	9720	2344
555	20231121	092700	145730210	9740	9750	9750	9740	19
556	20231121	092600	145545040	9740	9740	9740	9740	0
557	20231121	092500	145545040	9740	9750	9750	9740	9
558	20231121	092400	145457360	9750	9740	9750	9740	2
559	20231121	092300	145437870	9740	9750	9750	9740	28
560	20231121	092200	145164940	9750	9740	9750	9740	101
561	20231121	092100	144181190	9740	9720	9750	9720	1564
562	20231121	092000	128954120	9720	9720	9720	9710	692
563	20231121	091900	122227890	9730	9730	9730	9720	41
564	20231121	091800	121829250	9730	9730	9730	9730	78
565	20231121	091700	121070310	9730	9730	9730	9730	172
566	20231121	091600	119396750	9730	9730	9730	9730	3
567	20231121	091500	119367560	9720	9730	9730	9720	2693
568	20231121	091400	93172310	9730	9740	9740	9730	425
569	20231121	091300	89032890	9740	9740	9740	9740	6
570	20231121	091200	88974450	9740	9750	9750	9740	23
571	20231121	091100	88750280	9750	9740	9750	9740	205
572	20231121	091000	86751610	9740	9740	9740	9740	11
573	20231121	090900	86644470	9740	9740	9750	9740	1105
574	20231121	090800	75881230	9740	9750	9750	9740	314
575	20231121	090700	72819740	9750	9750	9760	9750	531
576	20231121	090600	67641190	9740	9760	9760	9740	545
577	20231121	090500	62327120	9750	9750	9760	9750	477
578	20231121	090400	57675970	9780	9780	9780	9750	111
579	20231121	090300	56590420	9770	9760	9770	9750	1289
580	20231121	090200	44022610	9760	9750	9780	9750	393
581	20231121	090100	40187310	9750	9740	9760	9740	383
582	20231121	090000	36456720	9730	9780	9780	9730	3740