KissMeData/003850/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183900	2580592500	9770	9770	9770	9770	8605
3	20231024	183800	2580592500	9770	9770	9770	9770	0
4	20231024	183700	2580592500	9770	9770	9770	9770	0
5	20231024	183600	2580592500	9770	9770	9770	9770	0
6	20231024	183500	2580592500	9770	9770	9770	9770	0
7	20231024	183400	2580592500	9770	9770	9770	9770	0
8	20231024	183300	2580592500	9770	9770	9770	9770	0
9	20231024	183200	2580592500	9770	9770	9770	9770	0
10	20231024	183100	2580592500	9770	9770	9770	9770	0
11	20231024	183000	2580592500	9770	9770	9770	9770	0
12	20231024	182900	2580592500	9770	9770	9770	9770	0
13	20231024	182800	2580592500	9770	9770	9770	9770	0
14	20231024	182700	2580592500	9770	9770	9770	9770	0
15	20231024	182600	2580592500	9770	9770	9770	9770	0
16	20231024	182500	2580592500	9770	9770	9770	9770	0
17	20231024	182400	2580592500	9770	9770	9770	9770	0
18	20231024	182300	2580592500	9770	9770	9770	9770	0
19	20231024	182200	2580592500	9770	9770	9770	9770	0
20	20231024	182100	2580592500	9770	9770	9770	9770	0
21	20231024	182000	2580592500	9770	9770	9770	9770	0
22	20231024	181900	2580592500	9770	9770	9770	9770	0
23	20231024	181800	2580592500	9770	9770	9770	9770	0
24	20231024	181700	2580592500	9770	9770	9770	9770	0
25	20231024	181600	2580592500	9770	9770	9770	9770	0
26	20231024	181500	2580592500	9770	9770	9770	9770	0
27	20231024	181400	2580592500	9770	9770	9770	9770	0
28	20231024	181300	2580592500	9770	9770	9770	9770	0
29	20231024	181200	2580592500	9770	9770	9770	9770	0
30	20231024	181100	2580592500	9770	9770	9770	9770	0
31	20231024	181000	2580592500	9770	9770	9770	9770	0
32	20231024	180900	2580592500	9770	9770	9770	9770	8605
33	20231024	180800	2580592500	9770	9770	9770	9770	0
34	20231024	180700	2580592500	9770	9770	9770	9770	0
35	20231024	180600	2580592500	9770	9770	9770	9770	0
36	20231024	180500	2580592500	9770	9770	9770	9770	0
37	20231024	180400	2580592500	9770	9770	9770	9770	0
38	20231024	180300	2580592500	9770	9770	9770	9770	0
39	20231024	180200	2580592500	9770	9770	9770	9770	0
40	20231024	180100	2580592500	9770	9770	9770	9770	0
41	20231024	180000	2580592500	9770	9770	9770	9770	0
42	20231024	175900	2580592500	9770	9770	9770	9770	0
43	20231024	175800	2580592500	9770	9770	9770	9770	0
44	20231024	175700	2580592500	9770	9770	9770	9770	0
45	20231024	175600	2580592500	9770	9770	9770	9770	0
46	20231024	175500	2580592500	9770	9770	9770	9770	0
47	20231024	175400	2580592500	9770	9770	9770	9770	0
48	20231024	175300	2580592500	9770	9770	9770	9770	0
49	20231024	175200	2580592500	9770	9770	9770	9770	0
50	20231024	175100	2580592500	9770	9770	9770	9770	0
51	20231024	175000	2580592500	9770	9770	9770	9770	0
52	20231024	174900	2580592500	9770	9770	9770	9770	0
53	20231024	174800	2580592500	9770	9770	9770	9770	0
54	20231024	174700	2580592500	9770	9770	9770	9770	0
55	20231024	174600	2580592500	9770	9770	9770	9770	0
56	20231024	174500	2580592500	9770	9770	9770	9770	0
57	20231024	174400	2580592500	9770	9770	9770	9770	0
58	20231024	174300	2580592500	9770	9770	9770	9770	0
59	20231024	174200	2580592500	9770	9770	9770	9770	0
60	20231024	174100	2580592500	9770	9770	9770	9770	0
61	20231024	174000	2580592500	9770	9770	9770	9770	0
62	20231024	173900	2580592500	9770	9770	9770	9770	8605
63	20231024	173800	2580592500	9770	9770	9770	9770	0
64	20231024	173700	2580592500	9770	9770	9770	9770	0
65	20231024	173600	2580592500	9770	9770	9770	9770	0
66	20231024	173500	2580592500	9770	9770	9770	9770	0
67	20231024	173400	2580592500	9770	9770	9770	9770	0
68	20231024	173300	2580592500	9770	9770	9770	9770	0
69	20231024	173200	2580592500	9770	9770	9770	9770	0
70	20231024	173100	2580592500	9770	9770	9770	9770	0
71	20231024	173000	2580592500	9770	9770	9770	9770	0
72	20231024	172900	2580592500	9770	9770	9770	9770	0
73	20231024	172800	2580592500	9770	9770	9770	9770	0
74	20231024	172700	2580592500	9770	9770	9770	9770	0
75	20231024	172600	2580592500	9770	9770	9770	9770	0
76	20231024	172500	2580592500	9770	9770	9770	9770	0
77	20231024	172400	2580592500	9770	9770	9770	9770	0
78	20231024	172300	2580592500	9770	9770	9770	9770	0
79	20231024	172200	2580592500	9770	9770	9770	9770	0
80	20231024	172100	2580592500	9770	9770	9770	9770	0
81	20231024	172000	2580592500	9770	9770	9770	9770	0
82	20231024	171900	2580592500	9770	9770	9770	9770	0
83	20231024	171800	2580592500	9770	9770	9770	9770	0
84	20231024	171700	2580592500	9770	9770	9770	9770	0
85	20231024	171600	2580592500	9770	9770	9770	9770	0
86	20231024	171500	2580592500	9770	9770	9770	9770	0
87	20231024	171400	2580592500	9770	9770	9770	9770	0
88	20231024	171300	2580592500	9770	9770	9770	9770	0
89	20231024	171200	2580592500	9770	9770	9770	9770	0
90	20231024	171100	2580592500	9770	9770	9770	9770	0
91	20231024	171000	2580592500	9770	9770	9770	9770	0
92	20231024	170900	2580592500	9770	9770	9770	9770	8605
93	20231024	170800	2580592500	9770	9770	9770	9770	0
94	20231024	170700	2580592500	9770	9770	9770	9770	0
95	20231024	170600	2580592500	9770	9770	9770	9770	0
96	20231024	170500	2580592500	9770	9770	9770	9770	0
97	20231024	170400	2580592500	9770	9770	9770	9770	0
98	20231024	170300	2580592500	9770	9770	9770	9770	0
99	20231024	170200	2580592500	9770	9770	9770	9770	0
100	20231024	170100	2580592500	9770	9770	9770	9770	0
101	20231024	170000	2580592500	9770	9770	9770	9770	0
102	20231024	165900	2580592500	9770	9770	9770	9770	0
103	20231024	165800	2580592500	9770	9770	9770	9770	0
104	20231024	165700	2580592500	9770	9770	9770	9770	0
105	20231024	165600	2580592500	9770	9770	9770	9770	0
106	20231024	165500	2580592500	9770	9770	9770	9770	0
107	20231024	165400	2580592500	9770	9770	9770	9770	0
108	20231024	165300	2580592500	9770	9770	9770	9770	0
109	20231024	165200	2580592500	9770	9770	9770	9770	0
110	20231024	165100	2580592500	9770	9770	9770	9770	0
111	20231024	165000	2580592500	9770	9770	9770	9770	0
112	20231024	164900	2580592500	9770	9770	9770	9770	0
113	20231024	164800	2580592500	9770	9770	9770	9770	0
114	20231024	164700	2580592500	9770	9770	9770	9770	0
115	20231024	164600	2580592500	9770	9770	9770	9770	0
116	20231024	164500	2580592500	9770	9770	9770	9770	0
117	20231024	164400	2580592500	9770	9770	9770	9770	0
118	20231024	164300	2580592500	9770	9770	9770	9770	0
119	20231024	164200	2580592500	9770	9770	9770	9770	0
120	20231024	164100	2580592500	9770	9770	9770	9770	0
121	20231024	164000	2580592500	9770	9770	9770	9770	0
122	20231024	163900	2580592500	9770	9770	9770	9770	8605
123	20231024	163800	2580592500	9770	9770	9770	9770	0
124	20231024	163700	2580592500	9770	9770	9770	9770	0
125	20231024	163600	2580592500	9770	9770	9770	9770	0
126	20231024	163500	2580592500	9770	9770	9770	9770	0
127	20231024	163400	2580592500	9770	9770	9770	9770	0
128	20231024	163300	2580592500	9770	9770	9770	9770	0
129	20231024	163200	2580592500	9770	9770	9770	9770	0
130	20231024	163100	2580592500	9770	9770	9770	9770	0
131	20231024	163000	2580592500	9770	9770	9770	9770	0
132	20231024	162900	2580592500	9770	9770	9770	9770	0
133	20231024	162800	2580592500	9770	9770	9770	9770	0
134	20231024	162700	2580592500	9770	9770	9770	9770	0
135	20231024	162600	2580592500	9770	9770	9770	9770	0
136	20231024	162500	2580592500	9770	9770	9770	9770	0
137	20231024	162400	2580592500	9770	9770	9770	9770	0
138	20231024	162300	2580592500	9770	9770	9770	9770	0
139	20231024	162200	2580592500	9770	9770	9770	9770	0
140	20231024	162100	2580592500	9770	9770	9770	9770	0
141	20231024	162000	2580592500	9770	9770	9770	9770	0
142	20231024	161900	2580592500	9770	9770	9770	9770	0
143	20231024	161800	2580592500	9770	9770	9770	9770	0
144	20231024	161700	2580592500	9770	9770	9770	9770	0
145	20231024	161600	2580592500	9770	9770	9770	9770	0
146	20231024	161500	2580592500	9770	9770	9770	9770	0
147	20231024	161400	2580592500	9770	9770	9770	9770	0
148	20231024	161300	2580592500	9770	9770	9770	9770	0
149	20231024	161200	2580592500	9770	9770	9770	9770	0
150	20231024	161100	2580592500	9770	9770	9770	9770	0
151	20231024	161000	2580592500	9770	9770	9770	9770	0
152	20231024	160900	2580592500	9770	9770	9770	9770	8605
153	20231024	160800	2580592500	9770	9770	9770	9770	0
154	20231024	160700	2580592500	9770	9770	9770	9770	0
155	20231024	160600	2580592500	9770	9770	9770	9770	0
156	20231024	160500	2580592500	9770	9770	9770	9770	0
157	20231024	160400	2580592500	9770	9770	9770	9770	0
158	20231024	160300	2580592500	9770	9770	9770	9770	0
159	20231024	160200	2580592500	9770	9770	9770	9770	0
160	20231024	160100	2580592500	9770	9770	9770	9770	0
161	20231024	160000	2580592500	9770	9770	9770	9770	0
162	20231024	155900	2580592500	9770	9770	9770	9770	0
163	20231024	155800	2580592500	9770	9770	9770	9770	0
164	20231024	155700	2580592500	9770	9770	9770	9770	0
165	20231024	155600	2580592500	9770	9770	9770	9770	0
166	20231024	155500	2580592500	9770	9770	9770	9770	0
167	20231024	155400	2580592500	9770	9770	9770	9770	0
168	20231024	155300	2580592500	9770	9770	9770	9770	0
169	20231024	155200	2580592500	9770	9770	9770	9770	0
170	20231024	155100	2580592500	9770	9770	9770	9770	0
171	20231024	155000	2580592500	9770	9770	9770	9770	0
172	20231024	154900	2580592500	9770	9770	9770	9770	0
173	20231024	154800	2580592500	9770	9770	9770	9770	0
174	20231024	154700	2580592500	9770	9770	9770	9770	0
175	20231024	154600	2580592500	9770	9770	9770	9770	0
176	20231024	154500	2580592500	9770	9770	9770	9770	0
177	20231024	154400	2580592500	9770	9770	9770	9770	0
178	20231024	154300	2580592500	9770	9770	9770	9770	0
179	20231024	154200	2580592500	9770	9770	9770	9770	0
180	20231024	154100	2580592500	9770	9770	9770	9770	0
181	20231024	154000	2580592500	9770	9770	9770	9770	0
182	20231024	153900	2580592500	9770	9770	9770	9770	8605
183	20231024	153800	2580592500	9770	9770	9770	9770	0
184	20231024	153700	2580592500	9770	9770	9770	9770	0
185	20231024	153600	2580592500	9770	9770	9770	9770	0
186	20231024	153500	2580592500	9770	9770	9770	9770	0
187	20231024	153400	2580592500	9770	9770	9770	9770	0
188	20231024	153300	2580592500	9770	9770	9770	9770	0
189	20231024	153200	2580592500	9770	9770	9770	9770	0
190	20231024	153100	2580592500	9770	9770	9770	9770	0
191	20231024	153000	2580592500	9770	9770	9770	9770	8605
192	20231024	152900	2496521650	9790	9790	9790	9790	0
193	20231024	152800	2496521650	9790	9790	9790	9790	0
194	20231024	152700	2496521650	9790	9790	9790	9790	0
195	20231024	152600	2496521650	9790	9790	9790	9790	0
196	20231024	152500	2496521650	9790	9790	9790	9790	0
197	20231024	152400	2496521650	9790	9790	9790	9790	0
198	20231024	152300	2496521650	9790	9790	9790	9790	0
199	20231024	152200	2496521650	9790	9790	9790	9790	0
200	20231024	152100	2496521650	9790	9790	9790	9790	0
201	20231024	152000	2496521650	9790	9790	9790	9790	0
202	20231024	151900	2496521650	9790	9780	9790	9780	146
203	20231024	151800	2495092910	9780	9780	9790	9770	684
204	20231024	151700	2488401060	9780	9780	9780	9780	432
205	20231024	151600	2484176100	9770	9780	9780	9770	562
206	20231024	151500	2478680010	9780	9770	9780	9770	534
207	20231024	151400	2473457520	9780	9780	9780	9780	392
208	20231024	151300	2469623760	9780	9780	9780	9770	461
209	20231024	151200	2465115850	9770	9780	9780	9770	294
210	20231024	151100	2462240560	9780	9780	9780	9770	493
211	20231024	151000	2457419040	9780	9770	9780	9770	497
212	20231024	150900	2452559300	9770	9770	9780	9770	299
213	20231024	150800	2449635380	9780	9780	9780	9770	641
214	20231024	150700	2443366470	9780	9780	9780	9770	443
215	20231024	150600	2439033960	9780	9770	9780	9770	120
216	20231024	150500	2437861050	9780	9780	9780	9770	136
217	20231024	150400	2436531530	9780	9770	9780	9770	53
218	20231024	150300	2436013430	9770	9780	9780	9770	207
219	20231024	150200	2433989560	9780	9770	9780	9770	334
220	20231024	150100	2430723760	9770	9780	9780	9770	834
221	20231024	150000	2422574270	9780	9770	9780	9770	190
222	20231024	145900	2420717080	9780	9770	9780	9770	68
223	20231024	145800	2420052080	9780	9770	9780	9770	431
224	20231024	145700	2415840240	9770	9770	9780	9760	51
225	20231024	145600	2415342260	9780	9760	9780	9760	741
226	20231024	145500	2408100430	9770	9770	9770	9760	1211
227	20231024	145400	2396269120	9760	9760	9770	9760	87
228	20231024	145300	2395419740	9760	9770	9770	9760	195
229	20231024	145200	2393514640	9760	9770	9770	9760	231
230	20231024	145100	2391258820	9760	9760	9770	9760	112
231	20231024	145000	2390165660	9760	9750	9770	9750	169
232	20231024	144900	2388515210	9750	9760	9760	9750	217
233	20231024	144800	2386397330	9760	9760	9760	9760	344
234	20231024	144700	2383039890	9750	9750	9760	9750	71
235	20231024	144600	2382347600	9760	9760	9760	9760	150
236	20231024	144500	2380883600	9750	9750	9760	9750	50
237	20231024	144400	2380395660	9740	9740	9770	9740	1509
238	20231024	144300	2365681180	9740	9730	9740	9730	890
239	20231024	144200	2357012600	9740	9730	9740	9730	19
240	20231024	144100	2356827690	9740	9750	9750	9740	1023
241	20231024	144000	2346862040	9750	9750	9750	9740	63
242	20231024	143900	2346247870	9750	9750	9750	9750	5
243	20231024	143800	2346199120	9740	9750	9750	9740	132
244	20231024	143700	2344912740	9740	9750	9750	9740	58
245	20231024	143600	2344347280	9740	9740	9740	9740	761
246	20231024	143500	2336935140	9740	9750	9750	9740	404
247	20231024	143400	2332999600	9750	9740	9750	9740	36
248	20231024	143300	2332648690	9740	9740	9750	9740	55
249	20231024	143200	2332112520	9740	9740	9750	9740	74
250	20231024	143100	2331391530	9750	9740	9750	9740	128
251	20231024	143000	2330144680	9750	9740	9750	9740	50
252	20231024	142900	2329657210	9740	9750	9750	9740	317
253	20231024	142800	2326569360	9740	9750	9750	9740	90
254	20231024	142700	2325692310	9750	9750	9750	9740	111
255	20231024	142600	2324610120	9750	9740	9750	9740	105
256	20231024	142500	2323586380	9740	9740	9750	9740	109
257	20231024	142400	2322524250	9740	9730	9750	9730	253
258	20231024	142300	2320059980	9740	9730	9740	9720	386
259	20231024	142200	2316303430	9730	9740	9740	9730	564
260	20231024	142100	2310815430	9730	9740	9750	9730	166
261	20231024	142000	2309198610	9740	9730	9740	9730	49
262	20231024	141900	2308721400	9740	9740	9740	9730	51
263	20231024	141800	2308224940	9750	9730	9750	9730	272
264	20231024	141700	2305574360	9740	9740	9740	9740	173
265	20231024	141600	2303889340	9730	9740	9740	9730	577
266	20231024	141500	2298273120	9750	9750	9750	9740	430
267	20231024	141400	2294080720	9750	9730	9750	9730	881
268	20231024	141300	2285507040	9720	9720	9730	9720	57
269	20231024	141200	2284952940	9730	9720	9730	9710	1421
270	20231024	141100	2271140900	9720	9710	9720	9710	73
271	20231024	141000	2270432060	9710	9700	9720	9700	11
272	20231024	140900	2270325220	9700	9710	9720	9700	67
273	20231024	140800	2269674740	9710	9710	9720	9710	698
274	20231024	140700	2262896780	9710	9710	9720	9710	871
275	20231024	140600	2254435770	9710	9710	9720	9710	253
276	20231024	140500	2251979090	9700	9710	9720	9700	256
277	20231024	140400	2249492850	9720	9720	9720	9720	4
278	20231024	140300	2249453970	9720	9720	9730	9720	454
279	20231024	140200	2245040860	9730	9730	9730	9730	47
280	20231024	140100	2244583550	9720	9730	9730	9720	177
281	20231024	140000	2242861870	9720	9730	9730	9720	109
282	20231024	135900	2241801810	9710	9730	9730	9710	142
283	20231024	135800	2240421550	9740	9730	9740	9730	253
284	20231024	135700	2237959760	9730	9730	9740	9720	1044
285	20231024	135600	2227796320	9720	9720	9730	9720	88
286	20231024	135500	2226940170	9740	9720	9740	9720	2453
287	20231024	135400	2203086960	9720	9700	9720	9700	2106
288	20231024	135300	2182638960	9710	9700	9710	9700	7
289	20231024	135200	2182571020	9700	9710	9710	9700	2144
290	20231024	135100	2161774180	9700	9710	9710	9700	107
291	20231024	135000	2160735350	9720	9700	9720	9700	259
292	20231024	134900	2158221190	9710	9690	9710	9690	1701
293	20231024	134800	2141716870	9690	9700	9700	9690	11
294	20231024	134700	2141610230	9690	9690	9690	9680	58
295	20231024	134600	2141048410	9690	9690	9690	9680	107
296	20231024	134500	2140011630	9700	9680	9700	9680	21
297	20231024	134400	2139808260	9680	9690	9700	9680	128
298	20231024	134300	2138568020	9690	9690	9690	9690	509
299	20231024	134200	2133635810	9700	9710	9710	9690	376
300	20231024	134100	2129987150	9710	9710	9710	9700	943
301	20231024	134000	2120834030	9720	9730	9730	9720	338
302	20231024	133900	2117548240	9720	9730	9740	9720	408
303	20231024	133800	2113575810	9730	9720	9730	9720	68
304	20231024	133700	2112914800	9730	9710	9730	9710	59
305	20231024	133600	2112340830	9710	9710	9710	9710	73
306	20231024	133500	2111632000	9710	9720	9730	9710	2478
307	20231024	133400	2087563260	9720	9720	9720	9720	14
308	20231024	133300	2087427180	9720	9710	9730	9710	29
309	20231024	133200	2087145140	9720	9710	9720	9710	1222
310	20231024	133100	2075270830	9710	9710	9720	9710	12
311	20231024	133000	2075154300	9710	9700	9720	9700	997
312	20231024	132900	2065482760	9700	9690	9700	9690	108
313	20231024	132800	2064436200	9690	9690	9690	9680	158
314	20231024	132700	2062905340	9690	9690	9690	9690	43
315	20231024	132600	2062488670	9680	9680	9690	9680	37
316	20231024	132500	2062130500	9680	9690	9700	9680	190
317	20231024	132400	2060289640	9690	9680	9690	9680	107
318	20231024	132300	2059252910	9680	9680	9680	9680	3
319	20231024	132200	2059223870	9680	9690	9690	9670	194
320	20231024	132100	2057344570	9690	9700	9700	9690	134
321	20231024	132000	2056045850	9690	9700	9700	9690	74
322	20231024	131900	2055328110	9690	9680	9690	9680	568
323	20231024	131800	2049825220	9680	9680	9680	9680	14
324	20231024	131700	2049689700	9690	9680	9690	9680	12
325	20231024	131600	2049573480	9680	9680	9680	9670	58
326	20231024	131500	2049012390	9680	9660	9680	9660	11
327	20231024	131400	2048906010	9670	9670	9670	9670	999
328	20231024	131300	2039245680	9670	9660	9670	9660	74
329	20231024	131200	2038530560	9660	9660	9670	9660	240
330	20231024	131100	2036211690	9660	9660	9670	9660	145
331	20231024	131000	2034810950	9660	9660	9660	9660	2
332	20231024	130900	2034791630	9660	9660	9670	9650	132
333	20231024	130800	2033516210	9660	9670	9670	9660	72
334	20231024	130700	2032820650	9660	9660	9670	9660	54
335	20231024	130600	2032298540	9660	9660	9660	9650	211
336	20231024	130500	2030260560	9670	9660	9670	9660	48
337	20231024	130400	2029796840	9670	9660	9670	9650	127
338	20231024	130300	2028569590	9660	9650	9670	9650	98
339	20231024	130200	2027622700	9650	9670	9670	9650	393
340	20231024	130100	2023828400	9660	9660	9660	9650	139
341	20231024	130000	2022486090	9660	9650	9660	9650	66
342	20231024	125900	2021848740	9660	9670	9670	9650	142
343	20231024	125800	2020477520	9650	9660	9660	9650	401
344	20231024	125700	2016607820	9650	9650	9650	9640	850
345	20231024	125600	2008412820	9650	9670	9670	9650	36
346	20231024	125500	2008064870	9660	9650	9660	9650	68
347	20231024	125400	2007408040	9650	9640	9650	9640	119
348	20231024	125300	2006259820	9650	9660	9660	9650	1351
349	20231024	125200	1993222100	9660	9640	9660	9640	66
350	20231024	125100	1992585270	9660	9650	9660	9650	43
351	20231024	125000	1992170260	9660	9660	9660	9650	38
352	20231024	124900	1991803200	9660	9660	9670	9650	196
353	20231024	124800	1989909400	9670	9660	9670	9660	559
354	20231024	124700	1984503890	9650	9700	9700	9650	589
355	20231024	124600	1978806840	9690	9690	9690	9690	1
356	20231024	124500	1978797150	9690	9700	9700	9690	28
357	20231024	124400	1978525600	9690	9680	9690	9670	96
358	20231024	124300	1977596330	9670	9690	9690	9670	64
359	20231024	124200	1976976830	9680	9660	9680	9660	7
360	20231024	124100	1976909150	9680	9670	9680	9660	447
361	20231024	124000	1972586100	9670	9660	9670	9660	8
362	20231024	123900	1972508780	9670	9670	9670	9670	48
363	20231024	123800	1972044620	9660	9660	9670	9660	62
364	20231024	123700	1971445650	9670	9670	9670	9670	53
365	20231024	123600	1970933140	9670	9660	9670	9660	10
366	20231024	123500	1970836500	9670	9660	9670	9660	17
367	20231024	123400	1970672240	9670	9700	9700	9660	104
368	20231024	123300	1969665900	9690	9680	9690	9660	1770
369	20231024	123200	1952542260	9690	9690	9700	9680	670
370	20231024	123100	1946056130	9700	9700	9700	9690	65
371	20231024	123000	1945425690	9700	9710	9710	9690	33
372	20231024	122900	1945105600	9710	9680	9710	9670	952
373	20231024	122800	1935885490	9670	9700	9700	9640	3275
374	20231024	122700	1904270440	9710	9700	9710	9690	45
375	20231024	122600	1903833930	9700	9720	9720	9700	1232
376	20231024	122500	1891882980	9710	9730	9730	9710	147
377	20231024	122400	1890455350	9730	9730	9730	9720	65
378	20231024	122300	1889822920	9730	9730	9730	9720	51
379	20231024	122200	1889326750	9730	9700	9730	9690	3203
380	20231024	122100	1858232860	9700	9690	9700	9690	284
381	20231024	122000	1855480270	9690	9680	9690	9670	526
382	20231024	121900	1850388910	9680	9670	9680	9660	69
383	20231024	121800	1849721580	9680	9660	9680	9660	129
384	20231024	121700	1848474030	9680	9670	9680	9660	249
385	20231024	121600	1846066640	9670	9670	9680	9650	1206
386	20231024	121500	1834408090	9680	9670	9680	9670	12
387	20231024	121400	1834291990	9680	9680	9680	9670	60
388	20231024	121300	1833711290	9680	9670	9680	9670	121
389	20231024	121200	1832541200	9680	9680	9680	9670	23
390	20231024	121100	1832318670	9690	9690	9690	9680	852
391	20231024	121000	1824071270	9690	9690	9690	9680	31
392	20231024	120900	1823771100	9680	9690	9700	9680	211
393	20231024	120800	1821726380	9690	9700	9700	9680	37
394	20231024	120700	1821367880	9700	9690	9700	9690	162
395	20231024	120600	1819797680	9700	9690	9700	9680	389
396	20231024	120500	1816027890	9700	9690	9700	9690	404
397	20231024	120400	1812112470	9690	9680	9690	9680	125
398	20231024	120300	1810902340	9680	9690	9690	9670	132
399	20231024	120200	1809625740	9700	9690	9700	9690	463
400	20231024	120100	1805139140	9690	9680	9690	9660	211
401	20231024	120000	1803097280	9680	9680	9680	9670	68
402	20231024	115900	1802439370	9690	9690	9700	9680	67
403	20231024	115800	1801790140	9690	9690	9690	9690	4
404	20231024	115700	1801751380	9700	9680	9700	9680	73
405	20231024	115600	1801044410	9680	9690	9700	9680	254
406	20231024	115500	1798582680	9690	9680	9700	9680	142
407	20231024	115400	1797206630	9690	9680	9690	9670	634
408	20231024	115300	1791069700	9670	9680	9680	9670	31
409	20231024	115200	1790769890	9670	9680	9680	9670	5
410	20231024	115100	1790721500	9690	9670	9690	9670	57
411	20231024	115000	1790170140	9680	9700	9700	9680	56
412	20231024	114900	1789627790	9700	9690	9700	9690	69
413	20231024	114800	1788959060	9680	9690	9690	9680	8
414	20231024	114700	1788881610	9690	9700	9700	9690	64
415	20231024	114600	1788261340	9700	9690	9700	9690	573
416	20231024	114500	1782707940	9690	9680	9690	9680	188
417	20231024	114400	1780887020	9690	9690	9690	9680	97
418	20231024	114300	1779947530	9690	9670	9690	9670	7
419	20231024	114200	1779879720	9690	9670	9690	9660	496
420	20231024	114100	1775078510	9680	9660	9680	9660	206
421	20231024	114000	1773085610	9670	9670	9670	9670	50
422	20231024	113900	1772602110	9670	9670	9670	9650	83
423	20231024	113800	1771799600	9640	9680	9680	9640	374
424	20231024	113700	1768187340	9690	9680	9690	9680	36
425	20231024	113600	1767838830	9680	9650	9680	9650	724
426	20231024	113500	1760846380	9640	9650	9660	9640	99
427	20231024	113400	1759891160	9650	9670	9670	9650	1024
428	20231024	113300	1750009280	9680	9690	9690	9670	199
429	20231024	113200	1748082830	9690	9670	9690	9660	128
430	20231024	113100	1746845360	9680	9700	9700	9680	533
431	20231024	113000	1741677920	9700	9680	9700	9680	138
432	20231024	112900	1740339340	9680	9680	9700	9670	403
433	20231024	112800	1736436670	9670	9680	9680	9660	228
434	20231024	112700	1734231460	9680	9670	9680	9670	310
435	20231024	112600	1731233270	9670	9650	9670	9650	10
436	20231024	112500	1731136670	9670	9680	9680	9660	358
437	20231024	112400	1727674950	9680	9670	9680	9660	436
438	20231024	112300	1723457810	9670	9670	9670	9660	115
439	20231024	112200	1722346260	9660	9660	9670	9650	378
440	20231024	112100	1718695320	9660	9650	9660	9640	391
441	20231024	112000	1714921690	9650	9660	9660	9650	254
442	20231024	111900	1712470400	9660	9660	9660	9650	428
443	20231024	111800	1708339520	9660	9640	9680	9640	4684
444	20231024	111700	1663125160	9630	9620	9630	9620	140
445	20231024	111600	1661777130	9620	9610	9620	9610	447
446	20231024	111500	1657477540	9620	9620	9620	9620	164
447	20231024	111400	1655899860	9620	9620	9620	9620	19
448	20231024	111300	1655717080	9620	9620	9620	9610	128
449	20231024	111200	1654486070	9630	9590	9640	9590	4782
450	20231024	111100	1608551820	9570	9570	9590	9570	263
451	20231024	111000	1606033040	9570	9560	9570	9560	174
452	20231024	110900	1604369110	9560	9570	9580	9560	56
453	20231024	110800	1603833620	9580	9580	9580	9580	43
454	20231024	110700	1603421680	9560	9560	9570	9560	154
455	20231024	110600	1601948470	9560	9570	9570	9560	110
456	20231024	110500	1600896310	9560	9560	9570	9550	360
457	20231024	110400	1597453690	9560	9560	9570	9560	272
458	20231024	110300	1594853330	9560	9560	9560	9560	251
459	20231024	110200	1592453770	9570	9570	9570	9560	449
460	20231024	110100	1588156890	9570	9580	9580	9570	1915
461	20231024	110000	1569829610	9580	9590	9590	9570	184
462	20231024	105900	1568067530	9570	9570	9580	9570	298
463	20231024	105800	1565214840	9580	9580	9580	9570	185
464	20231024	105700	1563444340	9580	9590	9590	9570	210
465	20231024	105600	1561432850	9590	9590	9610	9590	57
466	20231024	105500	1560886140	9590	9580	9590	9570	266
467	20231024	105400	1558337640	9590	9580	9590	9570	75
468	20231024	105300	1557619520	9580	9580	9590	9570	300
469	20231024	105200	1554745750	9570	9580	9580	9570	209
470	20231024	105100	1552745580	9610	9580	9610	9570	219
471	20231024	105000	1550647620	9580	9600	9600	9580	316
472	20231024	104900	1547618570	9600	9590	9600	9580	540
473	20231024	104800	1542435860	9600	9600	9600	9600	292
474	20231024	104700	1539632660	9590	9610	9610	9590	534
475	20231024	104600	1534510290	9610	9600	9610	9600	27
476	20231024	104500	1534251030	9610	9570	9610	9560	2174
477	20231024	104400	1513427260	9570	9580	9590	9560	390
478	20231024	104300	1509696820	9590	9560	9600	9560	900
479	20231024	104200	1501073300	9570	9570	9570	9550	659
480	20231024	104100	1494775460	9560	9560	9580	9550	175
481	20231024	104000	1493101500	9570	9540	9570	9540	148
482	20231024	103900	1491685980	9540	9540	9550	9540	1862
483	20231024	103800	1473914150	9540	9540	9550	9540	1235
484	20231024	103700	1462132240	9550	9550	9550	9550	1115
485	20231024	103600	1451483990	9550	9550	9560	9550	189
486	20231024	103500	1449679010	9560	9550	9560	9550	293
487	20231024	103400	1446879370	9560	9560	9560	9550	576
488	20231024	103300	1441375880	9560	9560	9560	9550	2154
489	20231024	103200	1420799570	9560	9550	9570	9550	221
490	20231024	103100	1418686010	9570	9570	9580	9560	2088
491	20231024	103000	1398723420	9570	9570	9570	9570	374
492	20231024	102900	1395144240	9570	9580	9580	9570	349
493	20231024	102800	1391801250	9580	9590	9590	9580	117
494	20231024	102700	1390679900	9590	9600	9600	9590	54
495	20231024	102600	1390161930	9600	9600	9600	9600	448
496	20231024	102500	1385861130	9600	9610	9610	9600	680
497	20231024	102400	1379332900	9600	9600	9600	9600	103
498	20231024	102300	1378344100	9610	9600	9610	9600	52
499	20231024	102200	1377844490	9600	9600	9600	9600	181
500	20231024	102100	1376106890	9600	9610	9630	9600	238
501	20231024	102000	1373821170	9620	9610	9620	9610	363
502	20231024	101900	1370332730	9610	9630	9640	9610	1651
503	20231024	101800	1354435620	9630	9600	9630	9590	747
504	20231024	101700	1347257520	9600	9580	9600	9580	310
505	20231024	101600	1344287590	9580	9600	9600	9580	284
506	20231024	101500	1341562830	9600	9640	9640	9600	116
507	20231024	101400	1340446990	9620	9610	9630	9610	83
508	20231024	101300	1339648480	9610	9600	9640	9590	234
509	20231024	101200	1337399610	9610	9590	9610	9590	72
510	20231024	101100	1336708560	9590	9590	9590	9580	571
511	20231024	101000	1331236970	9590	9590	9610	9590	782
512	20231024	100900	1323725030	9580	9590	9600	9580	1453
513	20231024	100800	1309787840	9590	9590	9590	9590	4
514	20231024	100700	1309749480	9600	9590	9600	9590	506
515	20231024	100600	1304896690	9590	9590	9590	9590	90
516	20231024	100500	1304033590	9590	9600	9600	9590	149
517	20231024	100400	1302603680	9590	9590	9600	9590	260
518	20231024	100300	1300108600	9590	9590	9600	9590	257
519	20231024	100200	1297642520	9600	9590	9600	9590	733
520	20231024	100100	1290610070	9580	9590	9590	9580	83
521	20231024	100000	1289814880	9590	9580	9590	9580	128
522	20231024	095900	1288588630	9590	9580	9590	9580	8
523	20231024	095800	1288511960	9580	9580	9580	9580	36
524	20231024	095700	1288167080	9590	9600	9610	9590	550
525	20231024	095600	1282887530	9600	9610	9610	9600	63
526	20231024	095500	1282282710	9610	9600	9610	9600	35
527	20231024	095400	1281946690	9600	9610	9610	9600	81
528	20231024	095300	1281168590	9610	9600	9610	9600	419
529	20231024	095200	1277146170	9610	9610	9610	9600	1342
530	20231024	095100	1264250420	9610	9570	9610	9570	2275
531	20231024	095000	1242448440	9570	9560	9570	9560	986
532	20231024	094900	1233022250	9570	9560	9570	9560	4589
533	20231024	094800	1189138170	9550	9570	9570	9550	2460
534	20231024	094700	1165621560	9580	9570	9580	9570	933
535	20231024	094600	1156692730	9580	9620	9620	9570	833
536	20231024	094500	1148709800	9620	9580	9640	9580	3185
537	20231024	094400	1118116410	9580	9580	9590	9580	85
538	20231024	094300	1117301870	9610	9580	9610	9580	1660
539	20231024	094200	1101377540	9590	9590	9590	9590	622
540	20231024	094100	1095412560	9590	9580	9590	9570	745
541	20231024	094000	1088275650	9580	9580	9580	9580	67
542	20231024	093900	1087633790	9590	9570	9590	9570	1547
543	20231024	093800	1072816430	9570	9580	9580	9570	1302
544	20231024	093700	1060345820	9590	9590	9590	9580	573
545	20231024	093600	1054850760	9590	9590	9590	9590	1411
546	20231024	093500	1041319270	9600	9650	9650	9590	2639
547	20231024	093400	1015874160	9690	9630	9690	9630	5694
548	20231024	093300	960940330	9630	9580	9630	9580	4592
549	20231024	093200	916817060	9580	9570	9590	9570	2164
550	20231024	093100	896090050	9570	9580	9580	9570	945
551	20231024	093000	887042680	9580	9580	9580	9570	1716
552	20231024	092900	870607040	9580	9580	9580	9570	1539
553	20231024	092800	855873940	9580	9570	9580	9570	2922
554	20231024	092700	827909600	9570	9620	9620	9560	14021
555	20231024	092600	693330840	9630	9640	9650	9630	6557
556	20231024	092500	630180340	9650	9650	9650	9630	1175
557	20231024	092400	618852820	9640	9630	9640	9620	4294
558	20231024	092300	577495220	9640	9650	9660	9630	711
559	20231024	092200	570645100	9640	9620	9660	9620	5998
560	20231024	092100	512874470	9620	9650	9650	9610	6293
561	20231024	092000	452230780	9650	9700	9710	9650	6758
562	20231024	091900	386777430	9710	9710	9720	9700	3039
563	20231024	091800	357274870	9710	9720	9720	9710	121
564	20231024	091700	356099280	9720	9760	9760	9710	3263
565	20231024	091600	324360070	9760	9740	9780	9740	2892
566	20231024	091500	296137030	9730	9720	9730	9720	2591
567	20231024	091400	270944190	9730	9750	9750	9730	1173
568	20231024	091300	259519320	9750	9730	9750	9730	2910
569	20231024	091200	231188030	9730	9760	9760	9720	6002
570	20231024	091100	172734920	9750	9780	9780	9750	4136
571	20231024	091000	132335390	9780	9790	9790	9780	352
572	20231024	090900	128890290	9790	9800	9800	9790	884
573	20231024	090800	120229300	9800	9830	9830	9800	557
574	20231024	090700	114769390	9830	9810	9850	9810	1336
575	20231024	090600	101646160	9810	9830	9830	9800	239
576	20231024	090500	99302750	9810	9800	9810	9800	519
577	20231024	090400	94214270	9780	9800	9800	9780	652
578	20231024	090300	87830490	9780	9780	9780	9770	631
579	20231024	090200	81663090	9780	9790	9800	9770	2899
580	20231024	090100	53287970	9770	9840	9840	9770	2976
581	20231024	090000	24086220	9860	9850	9880	9850	2422