KissMeData/003850/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184100	3207370490	9700	9700	9700	9700	15366
3	20231106	184000	3207370490	9700	9700	9700	9700	0
4	20231106	183900	3207370490	9700	9700	9700	9700	0
5	20231106	183800	3207370490	9700	9700	9700	9700	0
6	20231106	183700	3207370490	9700	9700	9700	9700	0
7	20231106	183600	3207370490	9700	9700	9700	9700	0
8	20231106	183500	3207370490	9700	9700	9700	9700	0
9	20231106	183400	3207370490	9700	9700	9700	9700	0
10	20231106	183300	3207370490	9700	9700	9700	9700	0
11	20231106	183200	3207370490	9700	9700	9700	9700	0
12	20231106	183100	3207370490	9700	9700	9700	9700	0
13	20231106	183000	3207370490	9700	9700	9700	9700	0
14	20231106	182900	3207370490	9700	9700	9700	9700	0
15	20231106	182800	3207370490	9700	9700	9700	9700	0
16	20231106	182700	3207370490	9700	9700	9700	9700	0
17	20231106	182600	3207370490	9700	9700	9700	9700	0
18	20231106	182500	3207370490	9700	9700	9700	9700	0
19	20231106	182400	3207370490	9700	9700	9700	9700	0
20	20231106	182300	3207370490	9700	9700	9700	9700	0
21	20231106	182200	3207370490	9700	9700	9700	9700	0
22	20231106	182100	3207370490	9700	9700	9700	9700	0
23	20231106	182000	3207370490	9700	9700	9700	9700	0
24	20231106	181900	3207370490	9700	9700	9700	9700	0
25	20231106	181800	3207370490	9700	9700	9700	9700	0
26	20231106	181700	3207370490	9700	9700	9700	9700	0
27	20231106	181600	3207370490	9700	9700	9700	9700	0
28	20231106	181500	3207370490	9700	9700	9700	9700	0
29	20231106	181400	3207370490	9700	9700	9700	9700	0
30	20231106	181300	3207370490	9700	9700	9700	9700	0
31	20231106	181200	3207370490	9700	9700	9700	9700	0
32	20231106	181100	3207370490	9700	9700	9700	9700	15366
33	20231106	181000	3207370490	9700	9700	9700	9700	0
34	20231106	180900	3207370490	9700	9700	9700	9700	0
35	20231106	180800	3207370490	9700	9700	9700	9700	0
36	20231106	180700	3207370490	9700	9700	9700	9700	0
37	20231106	180600	3207370490	9700	9700	9700	9700	0
38	20231106	180500	3207370490	9700	9700	9700	9700	0
39	20231106	180400	3207370490	9700	9700	9700	9700	0
40	20231106	180300	3207370490	9700	9700	9700	9700	0
41	20231106	180200	3207370490	9700	9700	9700	9700	0
42	20231106	180100	3207370490	9700	9700	9700	9700	0
43	20231106	180000	3207370490	9700	9700	9700	9700	0
44	20231106	175900	3207370490	9700	9700	9700	9700	0
45	20231106	175800	3207370490	9700	9700	9700	9700	0
46	20231106	175700	3207370490	9700	9700	9700	9700	0
47	20231106	175600	3207370490	9700	9700	9700	9700	0
48	20231106	175500	3207370490	9700	9700	9700	9700	0
49	20231106	175400	3207370490	9700	9700	9700	9700	0
50	20231106	175300	3207370490	9700	9700	9700	9700	0
51	20231106	175200	3207370490	9700	9700	9700	9700	0
52	20231106	175100	3207370490	9700	9700	9700	9700	0
53	20231106	175000	3207370490	9700	9700	9700	9700	0
54	20231106	174900	3207370490	9700	9700	9700	9700	0
55	20231106	174800	3207370490	9700	9700	9700	9700	0
56	20231106	174700	3207370490	9700	9700	9700	9700	0
57	20231106	174600	3207370490	9700	9700	9700	9700	0
58	20231106	174500	3207370490	9700	9700	9700	9700	0
59	20231106	174400	3207370490	9700	9700	9700	9700	0
60	20231106	174300	3207370490	9700	9700	9700	9700	0
61	20231106	174200	3207370490	9700	9700	9700	9700	0
62	20231106	174100	3207370490	9700	9700	9700	9700	15366
63	20231106	174000	3207370490	9700	9700	9700	9700	0
64	20231106	173900	3207370490	9700	9700	9700	9700	0
65	20231106	173800	3207370490	9700	9700	9700	9700	0
66	20231106	173700	3207370490	9700	9700	9700	9700	0
67	20231106	173600	3207370490	9700	9700	9700	9700	0
68	20231106	173500	3207370490	9700	9700	9700	9700	0
69	20231106	173400	3207370490	9700	9700	9700	9700	0
70	20231106	173300	3207370490	9700	9700	9700	9700	0
71	20231106	173200	3207370490	9700	9700	9700	9700	0
72	20231106	173100	3207370490	9700	9700	9700	9700	0
73	20231106	173000	3207370490	9700	9700	9700	9700	0
74	20231106	172900	3207370490	9700	9700	9700	9700	0
75	20231106	172800	3207370490	9700	9700	9700	9700	0
76	20231106	172700	3207370490	9700	9700	9700	9700	0
77	20231106	172600	3207370490	9700	9700	9700	9700	0
78	20231106	172500	3207370490	9700	9700	9700	9700	0
79	20231106	172400	3207370490	9700	9700	9700	9700	0
80	20231106	172300	3207370490	9700	9700	9700	9700	0
81	20231106	172200	3207370490	9700	9700	9700	9700	0
82	20231106	172100	3207370490	9700	9700	9700	9700	0
83	20231106	172000	3207370490	9700	9700	9700	9700	0
84	20231106	171900	3207370490	9700	9700	9700	9700	0
85	20231106	171800	3207370490	9700	9700	9700	9700	0
86	20231106	171700	3207370490	9700	9700	9700	9700	0
87	20231106	171600	3207370490	9700	9700	9700	9700	0
88	20231106	171500	3207370490	9700	9700	9700	9700	0
89	20231106	171400	3207370490	9700	9700	9700	9700	0
90	20231106	171300	3207370490	9700	9700	9700	9700	0
91	20231106	171200	3207370490	9700	9700	9700	9700	0
92	20231106	171100	3207370490	9700	9700	9700	9700	15366
93	20231106	171000	3207370490	9700	9700	9700	9700	0
94	20231106	170900	3207370490	9700	9700	9700	9700	0
95	20231106	170800	3207370490	9700	9700	9700	9700	0
96	20231106	170700	3207370490	9700	9700	9700	9700	0
97	20231106	170600	3207370490	9700	9700	9700	9700	0
98	20231106	170500	3207370490	9700	9700	9700	9700	0
99	20231106	170400	3207370490	9700	9700	9700	9700	0
100	20231106	170300	3207370490	9700	9700	9700	9700	0
101	20231106	170200	3207370490	9700	9700	9700	9700	0
102	20231106	170100	3207370490	9700	9700	9700	9700	0
103	20231106	170000	3207370490	9700	9700	9700	9700	0
104	20231106	165900	3207370490	9700	9700	9700	9700	0
105	20231106	165800	3207370490	9700	9700	9700	9700	0
106	20231106	165700	3207370490	9700	9700	9700	9700	0
107	20231106	165600	3207370490	9700	9700	9700	9700	0
108	20231106	165500	3207370490	9700	9700	9700	9700	0
109	20231106	165400	3207370490	9700	9700	9700	9700	0
110	20231106	165300	3207370490	9700	9700	9700	9700	0
111	20231106	165200	3207370490	9700	9700	9700	9700	0
112	20231106	165100	3207370490	9700	9700	9700	9700	0
113	20231106	165000	3207370490	9700	9700	9700	9700	0
114	20231106	164900	3207370490	9700	9700	9700	9700	0
115	20231106	164800	3207370490	9700	9700	9700	9700	0
116	20231106	164700	3207370490	9700	9700	9700	9700	0
117	20231106	164600	3207370490	9700	9700	9700	9700	0
118	20231106	164500	3207370490	9700	9700	9700	9700	0
119	20231106	164400	3207370490	9700	9700	9700	9700	0
120	20231106	164300	3207370490	9700	9700	9700	9700	0
121	20231106	164200	3207370490	9700	9700	9700	9700	0
122	20231106	164100	3207370490	9700	9700	9700	9700	15366
123	20231106	164000	3207370490	9700	9700	9700	9700	0
124	20231106	163900	3207370490	9700	9700	9700	9700	0
125	20231106	163800	3207370490	9700	9700	9700	9700	0
126	20231106	163700	3207370490	9700	9700	9700	9700	0
127	20231106	163600	3207370490	9700	9700	9700	9700	0
128	20231106	163500	3207370490	9700	9700	9700	9700	0
129	20231106	163400	3207370490	9700	9700	9700	9700	0
130	20231106	163300	3207370490	9700	9700	9700	9700	0
131	20231106	163200	3207370490	9700	9700	9700	9700	0
132	20231106	163100	3207370490	9700	9700	9700	9700	0
133	20231106	163000	3207370490	9700	9700	9700	9700	0
134	20231106	162900	3207370490	9700	9700	9700	9700	0
135	20231106	162800	3207370490	9700	9700	9700	9700	0
136	20231106	162700	3207370490	9700	9700	9700	9700	0
137	20231106	162600	3207370490	9700	9700	9700	9700	0
138	20231106	162500	3207370490	9700	9700	9700	9700	0
139	20231106	162400	3207370490	9700	9700	9700	9700	0
140	20231106	162300	3207370490	9700	9700	9700	9700	0
141	20231106	162200	3207370490	9700	9700	9700	9700	0
142	20231106	162100	3207370490	9700	9700	9700	9700	0
143	20231106	162000	3207370490	9700	9700	9700	9700	0
144	20231106	161900	3207370490	9700	9700	9700	9700	0
145	20231106	161800	3207370490	9700	9700	9700	9700	0
146	20231106	161700	3207370490	9700	9700	9700	9700	0
147	20231106	161600	3207370490	9700	9700	9700	9700	0
148	20231106	161500	3207370490	9700	9700	9700	9700	0
149	20231106	161400	3207370490	9700	9700	9700	9700	0
150	20231106	161300	3207370490	9700	9700	9700	9700	0
151	20231106	161200	3207370490	9700	9700	9700	9700	0
152	20231106	161100	3207370490	9700	9700	9700	9700	15366
153	20231106	161000	3207370490	9700	9700	9700	9700	0
154	20231106	160900	3207370490	9700	9700	9700	9700	0
155	20231106	160800	3207370490	9700	9700	9700	9700	0
156	20231106	160700	3207370490	9700	9700	9700	9700	0
157	20231106	160600	3207370490	9700	9700	9700	9700	0
158	20231106	160500	3207370490	9700	9700	9700	9700	0
159	20231106	160400	3207370490	9700	9700	9700	9700	0
160	20231106	160300	3207370490	9700	9700	9700	9700	0
161	20231106	160200	3207370490	9700	9700	9700	9700	0
162	20231106	160100	3207370490	9700	9700	9700	9700	0
163	20231106	160000	3207370490	9700	9700	9700	9700	0
164	20231106	155900	3207370490	9700	9700	9700	9700	0
165	20231106	155800	3207370490	9700	9700	9700	9700	0
166	20231106	155700	3207370490	9700	9700	9700	9700	0
167	20231106	155600	3207370490	9700	9700	9700	9700	0
168	20231106	155500	3207370490	9700	9700	9700	9700	0
169	20231106	155400	3207370490	9700	9700	9700	9700	0
170	20231106	155300	3207370490	9700	9700	9700	9700	0
171	20231106	155200	3207370490	9700	9700	9700	9700	0
172	20231106	155100	3207370490	9700	9700	9700	9700	0
173	20231106	155000	3207370490	9700	9700	9700	9700	0
174	20231106	154900	3207370490	9700	9700	9700	9700	0
175	20231106	154800	3207370490	9700	9700	9700	9700	0
176	20231106	154700	3207370490	9700	9700	9700	9700	0
177	20231106	154600	3207370490	9700	9700	9700	9700	0
178	20231106	154500	3207370490	9700	9700	9700	9700	0
179	20231106	154400	3207370490	9700	9700	9700	9700	0
180	20231106	154300	3207370490	9700	9700	9700	9700	0
181	20231106	154200	3207370490	9700	9700	9700	9700	0
182	20231106	154100	3207370490	9700	9700	9700	9700	15366
183	20231106	154000	3207370490	9700	9700	9700	9700	0
184	20231106	153900	3207370490	9700	9700	9700	9700	0
185	20231106	153800	3207370490	9700	9700	9700	9700	0
186	20231106	153700	3207370490	9700	9700	9700	9700	0
187	20231106	153600	3207370490	9700	9700	9700	9700	0
188	20231106	153500	3207370490	9700	9700	9700	9700	0
189	20231106	153400	3207370490	9700	9700	9700	9700	0
190	20231106	153300	3207370490	9700	9700	9700	9700	0
191	20231106	153200	3207370490	9700	9700	9700	9700	0
192	20231106	153100	3207370490	9700	9700	9700	9700	0
193	20231106	153000	3207370490	9700	9700	9700	9700	15366
194	20231106	152900	3058320290	9650	9650	9650	9650	0
195	20231106	152800	3058320290	9650	9650	9650	9650	0
196	20231106	152700	3058320290	9650	9650	9650	9650	0
197	20231106	152600	3058320290	9650	9650	9650	9650	0
198	20231106	152500	3058320290	9650	9650	9650	9650	0
199	20231106	152400	3058320290	9650	9650	9650	9650	0
200	20231106	152300	3058320290	9650	9650	9650	9650	0
201	20231106	152200	3058320290	9650	9650	9650	9650	0
202	20231106	152100	3058320290	9650	9650	9650	9650	0
203	20231106	152000	3058320290	9650	9650	9650	9650	0
204	20231106	151900	3058320290	9650	9640	9650	9630	1342
205	20231106	151800	3045376470	9640	9630	9640	9630	137
206	20231106	151700	3044055910	9640	9620	9640	9620	783
207	20231106	151600	3036514790	9620	9630	9630	9620	154
208	20231106	151500	3035031820	9630	9620	9630	9620	179
209	20231106	151400	3033308180	9630	9630	9630	9620	329
210	20231106	151300	3030140100	9630	9640	9640	9620	996
211	20231106	151200	3020550690	9640	9630	9640	9620	2116
212	20231106	151100	3000173770	9620	9600	9620	9600	1369
213	20231106	151000	2987004800	9610	9610	9620	9600	3958
214	20231106	150900	2948942610	9600	9590	9610	9590	982
215	20231106	150800	2939517410	9600	9600	9610	9590	1882
216	20231106	150700	2921446540	9600	9600	9600	9590	171
217	20231106	150600	2919805240	9590	9590	9610	9590	1967
218	20231106	150500	2900924380	9590	9590	9600	9590	516
219	20231106	150400	2895971270	9600	9600	9600	9590	158
220	20231106	150300	2894454820	9600	9590	9600	9590	274
221	20231106	150200	2891824790	9600	9590	9600	9580	2002
222	20231106	150100	2872633760	9590	9610	9610	9590	522
223	20231106	150000	2867621920	9610	9600	9610	9600	115
224	20231106	145900	2866517660	9600	9620	9620	9600	294
225	20231106	145800	2863692320	9610	9600	9620	9600	1198
226	20231106	145700	2852179080	9610	9590	9610	9580	1625
227	20231106	145600	2836597950	9590	9590	9590	9580	977
228	20231106	145500	2827228950	9580	9580	9590	9570	486
229	20231106	145400	2822572360	9590	9570	9590	9570	1052
230	20231106	145300	2812493300	9580	9580	9590	9550	791
231	20231106	145200	2804929940	9590	9580	9590	9570	139
232	20231106	145100	2803597440	9580	9560	9580	9560	1435
233	20231106	145000	2789873910	9570	9580	9580	9560	458
234	20231106	144900	2785489770	9580	9580	9590	9570	385
235	20231106	144800	2781801750	9580	9530	9590	9530	1256
236	20231106	144700	2769782000	9570	9590	9600	9450	8460
237	20231106	144600	2689100220	9600	9600	9600	9590	187
238	20231106	144500	2687305410	9590	9590	9600	9590	163
239	20231106	144400	2685741030	9590	9600	9600	9580	785
240	20231106	144300	2678212480	9600	9600	9610	9590	104
241	20231106	144200	2677213810	9610	9620	9620	9600	361
242	20231106	144100	2673744740	9620	9620	9620	9610	159
243	20231106	144000	2672215250	9610	9620	9620	9610	1087
244	20231106	143900	2661763600	9620	9630	9640	9610	281
245	20231106	143800	2659057870	9640	9630	9640	9620	2153
246	20231106	143700	2638324180	9620	9600	9620	9590	3862
247	20231106	143600	2601201430	9600	9600	9610	9600	483
248	20231106	143500	2596563190	9610	9610	9610	9590	632
249	20231106	143400	2590495400	9610	9600	9610	9590	376
250	20231106	143300	2586885050	9580	9610	9610	9580	454
251	20231106	143200	2582528890	9610	9600	9610	9590	544
252	20231106	143100	2577306880	9600	9590	9610	9590	621
253	20231106	143000	2571344170	9600	9590	9600	9580	186
254	20231106	142900	2569559650	9580	9600	9600	9580	204
255	20231106	142800	2567602650	9590	9600	9600	9590	294
256	20231106	142700	2564782250	9600	9600	9600	9580	349
257	20231106	142600	2561434130	9590	9610	9610	9590	315
258	20231106	142500	2558411120	9610	9620	9630	9610	506
259	20231106	142400	2553545660	9620	9640	9640	9620	91
260	20231106	142300	2552669030	9630	9640	9640	9620	635
261	20231106	142200	2546553730	9640	9620	9640	9620	114
262	20231106	142100	2545455780	9630	9660	9660	9630	1295
263	20231106	142000	2532970150	9650	9650	9660	9650	82
264	20231106	141900	2532178540	9650	9620	9650	9620	1309
265	20231106	141800	2519566600	9630	9630	9630	9620	243
266	20231106	141700	2517227360	9620	9630	9630	9620	23
267	20231106	141600	2517005960	9630	9620	9630	9620	244
268	20231106	141500	2514658330	9620	9620	9630	9610	615
269	20231106	141400	2508742010	9620	9610	9620	9600	575
270	20231106	141300	2503216220	9610	9610	9610	9600	308
271	20231106	141200	2500257720	9600	9610	9610	9600	56
272	20231106	141100	2499719610	9610	9610	9610	9600	56
273	20231106	141000	2499181940	9600	9610	9610	9600	361
274	20231106	140900	2495716320	9610	9610	9610	9600	424
275	20231106	140800	2491641710	9610	9600	9610	9600	12
276	20231106	140700	2491526440	9600	9600	9610	9600	119
277	20231106	140600	2490383010	9610	9610	9610	9600	9
278	20231106	140500	2490296560	9600	9610	9610	9600	1118
279	20231106	140400	2479563170	9620	9600	9620	9600	31
280	20231106	140300	2479265520	9620	9600	9630	9600	142
281	20231106	140200	2477901360	9610	9630	9630	9610	108
282	20231106	140100	2476863260	9620	9620	9630	9610	1589
283	20231106	140000	2461580830	9610	9600	9620	9600	1231
284	20231106	135900	2449756660	9590	9600	9600	9590	471
285	20231106	135800	2445235720	9590	9590	9600	9590	197
286	20231106	135700	2443344590	9590	9600	9600	9580	48
287	20231106	135600	2442884330	9580	9580	9590	9580	428
288	20231106	135500	2438779920	9580	9600	9610	9580	870
289	20231106	135400	2430434770	9600	9620	9620	9600	4
290	20231106	135300	2430396330	9610	9590	9610	9590	326
291	20231106	135200	2427263730	9590	9620	9620	9590	3
292	20231106	135100	2427234900	9620	9620	9620	9580	1766
293	20231106	135000	2410296400	9620	9640	9640	9600	8113
294	20231106	134900	2332375470	9650	9660	9660	9650	1324
295	20231106	134800	2319595800	9670	9680	9680	9660	748
296	20231106	134700	2312358220	9690	9680	9690	9680	23
297	20231106	134600	2312135540	9680	9690	9690	9680	91
298	20231106	134500	2311254590	9680	9690	9690	9680	12
299	20231106	134400	2311138410	9680	9670	9680	9650	2900
300	20231106	134300	2283069860	9670	9660	9670	9650	1797
301	20231106	134200	2265704650	9650	9650	9660	9630	2162
302	20231106	134100	2244829770	9660	9630	9660	9630	2761
303	20231106	134000	2218200020	9630	9620	9630	9620	743
304	20231106	133900	2211045100	9630	9610	9630	9610	1998
305	20231106	133800	2191838330	9610	9600	9610	9600	297
306	20231106	133700	2188987100	9580	9580	9600	9580	2300
307	20231106	133600	2166927740	9580	9580	9580	9580	1
308	20231106	133500	2166918160	9570	9580	9580	9570	84
309	20231106	133400	2166113520	9590	9580	9590	9580	56
310	20231106	133300	2165577010	9580	9590	9590	9580	28
311	20231106	133200	2165308760	9580	9580	9590	9580	223
312	20231106	133100	2163171990	9570	9580	9580	9570	551
313	20231106	133000	2157893560	9580	9570	9580	9570	737
314	20231106	132900	2150840030	9570	9560	9570	9550	604
315	20231106	132800	2145065430	9550	9550	9550	9540	1397
316	20231106	132700	2131735520	9550	9550	9550	9540	801
317	20231106	132600	2124088820	9550	9550	9560	9550	133
318	20231106	132500	2122818660	9560	9560	9560	9550	183
319	20231106	132400	2121070980	9550	9560	9560	9550	586
320	20231106	132300	2115469270	9550	9560	9560	9550	23
321	20231106	132200	2115249400	9570	9560	9570	9550	2084
322	20231106	132100	2095324370	9560	9570	9570	9560	21
323	20231106	132000	2095123600	9560	9560	9570	9560	202
324	20231106	131900	2093192470	9570	9560	9570	9560	239
325	20231106	131800	2090907230	9560	9570	9570	9560	171
326	20231106	131700	2089270770	9570	9580	9580	9570	189
327	20231106	131600	2087462020	9570	9570	9580	9570	177
328	20231106	131500	2085768100	9570	9570	9580	9570	20
329	20231106	131400	2085576660	9570	9530	9570	9530	2136
330	20231106	131300	2065175420	9550	9550	9550	9540	2522
331	20231106	131200	2041094090	9570	9570	9580	9560	1316
332	20231106	131100	2028508020	9570	9570	9580	9570	514
333	20231106	131000	2023588990	9560	9570	9570	9560	377
334	20231106	130900	2019984840	9570	9580	9590	9570	548
335	20231106	130800	2014735840	9580	9580	9580	9580	2
336	20231106	130700	2014716680	9590	9590	9590	9580	47
337	20231106	130600	2014265960	9590	9590	9590	9590	80
338	20231106	130500	2013498760	9590	9610	9610	9590	2018
339	20231106	130400	1994143010	9610	9600	9610	9600	761
340	20231106	130300	1986837370	9600	9600	9600	9590	295
341	20231106	130200	1984005400	9600	9590	9600	9590	676
342	20231106	130100	1977516450	9600	9600	9600	9600	9
343	20231106	130000	1977430050	9600	9600	9610	9600	864
344	20231106	125900	1969135450	9600	9600	9610	9600	647
345	20231106	125800	1962923380	9610	9620	9620	9610	34
346	20231106	125700	1962596580	9620	9620	9620	9610	432
347	20231106	125600	1958440870	9610	9630	9630	9610	755
348	20231106	125500	1951182530	9610	9620	9620	9610	472
349	20231106	125400	1946642250	9620	9620	9620	9610	328
350	20231106	125300	1943489520	9620	9610	9620	9600	150
351	20231106	125200	1942049310	9600	9610	9610	9600	274
352	20231106	125100	1939418340	9620	9610	9630	9600	196
353	20231106	125000	1937533060	9600	9630	9630	9600	1139
354	20231106	124900	1926577570	9630	9630	9630	9610	880
355	20231106	124800	1918111730	9630	9650	9660	9630	463
356	20231106	124700	1913647330	9660	9630	9660	9630	6379
357	20231106	124600	1852105790	9630	9640	9640	9630	1026
358	20231106	124500	1842225300	9640	9600	9640	9600	2757
359	20231106	124400	1815705620	9610	9610	9610	9600	135
360	20231106	124300	1814409300	9610	9590	9610	9590	4810
361	20231106	124200	1768257140	9590	9560	9590	9560	2142
362	20231106	124100	1747757260	9560	9550	9560	9550	117
363	20231106	124000	1746639840	9550	9560	9560	9550	2
364	20231106	123900	1746620730	9560	9570	9570	9560	51
365	20231106	123800	1746132750	9560	9560	9560	9560	1573
366	20231106	123700	1731094870	9550	9560	9560	9550	1652
367	20231106	123600	1715316750	9570	9560	9570	9560	60
368	20231106	123500	1714742870	9570	9560	9570	9560	119
369	20231106	123400	1713605220	9570	9570	9570	9560	26
370	20231106	123300	1713356620	9570	9560	9570	9560	828
371	20231106	123200	1705436870	9560	9550	9560	9550	43
372	20231106	123100	1705026190	9550	9560	9560	9550	50
373	20231106	123000	1704548680	9560	9560	9560	9560	174
374	20231106	122900	1702885240	9560	9570	9580	9560	1150
375	20231106	122800	1691889640	9560	9580	9580	9560	37
376	20231106	122700	1691535360	9580	9580	9580	9560	23
377	20231106	122600	1691315220	9580	9570	9580	9560	600
378	20231106	122500	1685575400	9570	9590	9590	9570	217
379	20231106	122400	1683495740	9580	9560	9590	9560	1418
380	20231106	122300	1669921690	9560	9550	9560	9550	221
381	20231106	122200	1667809120	9560	9570	9570	9560	400
382	20231106	122100	1663985090	9570	9570	9570	9570	85
383	20231106	122000	1663171640	9560	9590	9590	9560	321
384	20231106	121900	1660102430	9590	9570	9600	9570	3467
385	20231106	121800	1626880370	9580	9570	9580	9560	722
386	20231106	121700	1619969480	9570	9560	9580	9560	1148
387	20231106	121600	1608986920	9570	9560	9580	9550	1508
388	20231106	121500	1594561630	9560	9560	9560	9540	440
389	20231106	121400	1590357570	9550	9550	9550	9540	1592
390	20231106	121300	1575157790	9540	9530	9540	9530	1595
391	20231106	121200	1559947330	9520	9520	9520	9520	786
392	20231106	121100	1552464610	9520	9530	9540	9520	3313
393	20231106	121000	1520891850	9520	9520	9520	9510	473
394	20231106	120900	1516388960	9520	9520	9530	9520	1525
395	20231106	120800	1501865950	9520	9510	9520	9500	1292
396	20231106	120700	1489582290	9500	9480	9500	9480	4177
397	20231106	120600	1449905220	9490	9470	9500	9470	4744
398	20231106	120500	1404932780	9470	9470	9470	9460	1407
399	20231106	120400	1391621510	9470	9470	9480	9460	2328
400	20231106	120300	1369590590	9460	9430	9460	9430	1257
401	20231106	120200	1357702610	9450	9440	9450	9440	2319
402	20231106	120100	1335799500	9440	9440	9440	9430	96
403	20231106	120000	1334893510	9440	9440	9440	9430	1214
404	20231106	115900	1323438360	9440	9430	9440	9430	527
405	20231106	115800	1318468480	9440	9440	9440	9440	27
406	20231106	115700	1318213600	9440	9440	9440	9420	44
407	20231106	115600	1317798810	9440	9430	9450	9430	1660
408	20231106	115500	1302136580	9430	9420	9430	9420	123
409	20231106	115400	1300976710	9430	9410	9430	9410	594
410	20231106	115300	1295378980	9420	9410	9430	9410	2546
411	20231106	115200	1271403720	9410	9410	9410	9410	0
412	20231106	115100	1271403720	9410	9400	9410	9400	27
413	20231106	115000	1271149910	9400	9400	9410	9400	177
414	20231106	114900	1269486060	9400	9400	9400	9400	68
415	20231106	114800	1268846860	9400	9400	9400	9400	200
416	20231106	114700	1266966860	9400	9390	9400	9390	341
417	20231106	114600	1263764820	9390	9380	9390	9380	130
418	20231106	114500	1262544130	9390	9390	9390	9390	11
419	20231106	114400	1262440840	9390	9390	9390	9390	2
420	20231106	114300	1262422060	9390	9420	9420	9390	928
421	20231106	114200	1253694150	9420	9410	9420	9410	640
422	20231106	114100	1247670490	9410	9410	9410	9410	13
423	20231106	114000	1247548160	9400	9390	9400	9390	2174
424	20231106	113900	1227122110	9390	9370	9390	9370	1545
425	20231106	113800	1212629670	9370	9380	9380	9370	9
426	20231106	113700	1212545310	9380	9370	9380	9370	211
427	20231106	113600	1210568230	9370	9370	9370	9370	1349
428	20231106	113500	1197928100	9350	9350	9360	9350	1225
429	20231106	113400	1186465230	9350	9350	9350	9350	1
430	20231106	113300	1186455880	9360	9360	9360	9360	0
431	20231106	113200	1186455880	9360	9360	9360	9360	0
432	20231106	113100	1186455880	9360	9360	9360	9360	23
433	20231106	113000	1186240600	9360	9350	9360	9350	3
434	20231106	112900	1186212540	9360	9360	9360	9360	0
435	20231106	112800	1186212540	9360	9360	9360	9350	25
436	20231106	112700	1185978550	9360	9360	9360	9360	110
437	20231106	112600	1184948950	9360	9360	9360	9360	53
438	20231106	112500	1184452870	9360	9360	9360	9360	534
439	20231106	112400	1179454630	9360	9360	9360	9360	112
440	20231106	112300	1178406310	9360	9360	9370	9360	637
441	20231106	112200	1172443470	9370	9370	9370	9370	205
442	20231106	112100	1170522620	9370	9370	9370	9370	0
443	20231106	112000	1170522620	9370	9350	9370	9350	51
444	20231106	111900	1170045750	9350	9360	9360	9350	400
445	20231106	111800	1166302050	9380	9380	9380	9380	1
446	20231106	111700	1166292670	9360	9370	9370	9360	138
447	20231106	111600	1165000250	9370	9370	9370	9370	429
448	20231106	111500	1160980520	9370	9360	9370	9360	374
449	20231106	111400	1157479680	9360	9360	9360	9360	55
450	20231106	111300	1156964880	9370	9350	9370	9350	102
451	20231106	111200	1156009180	9370	9350	9370	9350	171
452	20231106	111100	1154406950	9350	9350	9350	9350	500
453	20231106	111000	1149731950	9370	9350	9370	9350	8
454	20231106	110900	1149657110	9350	9350	9370	9350	192
455	20231106	110800	1147861890	9360	9360	9370	9350	1052
456	20231106	110700	1138019780	9360	9360	9360	9360	31
457	20231106	110600	1137729620	9370	9370	9370	9370	78
458	20231106	110500	1136998760	9370	9370	9370	9370	10
459	20231106	110400	1136905060	9370	9380	9380	9370	434
460	20231106	110300	1132838380	9380	9380	9380	9380	1
461	20231106	110200	1132829000	9370	9370	9370	9370	15
462	20231106	110100	1132688450	9370	9370	9370	9370	136
463	20231106	110000	1131414130	9380	9380	9380	9380	0
464	20231106	105900	1131414130	9380	9380	9380	9380	0
465	20231106	105800	1131414130	9380	9380	9380	9380	10
466	20231106	105700	1131320330	9380	9380	9380	9380	100
467	20231106	105600	1130382330	9370	9370	9370	9370	193
468	20231106	105500	1128573920	9370	9370	9370	9370	1
469	20231106	105400	1128564550	9380	9380	9380	9380	0
470	20231106	105300	1128564550	9380	9360	9380	9360	1009
471	20231106	105200	1119107220	9360	9360	9360	9360	101
472	20231106	105100	1118161860	9370	9360	9370	9360	178
473	20231106	105000	1116495660	9360	9360	9360	9360	79
474	20231106	104900	1115756220	9360	9360	9360	9360	2
475	20231106	104800	1115737500	9360	9370	9370	9360	23
476	20231106	104700	1115522000	9360	9360	9360	9350	294
477	20231106	104600	1112770460	9350	9360	9360	9350	223
478	20231106	104500	1110683260	9360	9360	9360	9360	25
479	20231106	104400	1110449260	9360	9360	9360	9360	1
480	20231106	104300	1110439900	9350	9340	9350	9340	532
481	20231106	104200	1105468020	9340	9340	9340	9340	442
482	20231106	104100	1101339740	9340	9340	9340	9340	1274
483	20231106	104000	1089440580	9340	9340	9340	9340	11
484	20231106	103900	1089337840	9340	9350	9350	9340	263
485	20231106	103800	1086880490	9350	9360	9360	9350	76
486	20231106	103700	1086169180	9360	9350	9360	9340	514
487	20231106	103600	1081368360	9360	9340	9360	9330	977
488	20231106	103500	1072240440	9330	9340	9350	9330	767
489	20231106	103400	1065083740	9350	9350	9350	9350	33
490	20231106	103300	1064775190	9350	9330	9350	9330	191
491	20231106	103200	1062990940	9330	9330	9330	9330	1
492	20231106	103100	1062981610	9330	9340	9350	9330	854
493	20231106	103000	1055008280	9340	9340	9350	9340	11
494	20231106	102900	1054905520	9350	9330	9350	9330	401
495	20231106	102800	1051164150	9330	9330	9330	9330	1033
496	20231106	102700	1041526260	9330	9330	9350	9330	51
497	20231106	102600	1041049570	9330	9340	9340	9330	550
498	20231106	102500	1035913850	9340	9350	9350	9340	244
499	20231106	102400	1033632720	9350	9350	9350	9350	408
500	20231106	102300	1029817920	9360	9350	9360	9350	8
501	20231106	102200	1029743110	9350	9350	9350	9350	233
502	20231106	102100	1027564560	9350	9350	9350	9350	53
503	20231106	102000	1027069010	9350	9350	9350	9350	7
504	20231106	101900	1027003560	9350	9360	9360	9350	43
505	20231106	101800	1026601400	9360	9350	9360	9350	144
506	20231106	101700	1025253990	9350	9350	9350	9350	647
507	20231106	101600	1019204540	9350	9350	9360	9350	506
508	20231106	101500	1014471440	9350	9350	9350	9340	4974
509	20231106	101400	967982750	9360	9360	9360	9350	154
510	20231106	101300	966541340	9360	9360	9360	9360	217
511	20231106	101200	964510220	9360	9360	9370	9360	569
512	20231106	101100	959184370	9360	9360	9360	9360	340
513	20231106	101000	956001970	9360	9360	9360	9360	200
514	20231106	100900	954129970	9370	9370	9370	9370	563
515	20231106	100800	948854660	9380	9380	9380	9380	0
516	20231106	100700	948854660	9380	9380	9380	9380	179
517	20231106	100600	947175640	9380	9390	9390	9380	863
518	20231106	100500	939080670	9390	9380	9390	9380	85
519	20231106	100400	938282530	9390	9400	9400	9390	359
520	20231106	100300	934910500	9400	9390	9400	9390	133
521	20231106	100200	933661620	9400	9390	9400	9380	1580
522	20231106	100100	918812300	9380	9380	9380	9380	842
523	20231106	100000	910914340	9370	9370	9380	9370	329
524	20231106	095900	907830600	9380	9360	9380	9360	501
525	20231106	095800	903138190	9360	9350	9360	9350	329
526	20231106	095700	900058780	9350	9350	9360	9350	55
527	20231106	095600	899544030	9360	9360	9360	9350	19
528	20231106	095500	899366220	9370	9360	9370	9350	283
529	20231106	095400	896717380	9360	9350	9360	9350	31
530	20231106	095300	896427260	9350	9360	9360	9350	131
531	20231106	095200	895201130	9360	9350	9360	9350	174
532	20231106	095100	893572640	9350	9350	9360	9350	39
533	20231106	095000	893207940	9350	9350	9350	9350	82
534	20231106	094900	892441240	9360	9360	9360	9360	198
535	20231106	094800	890587960	9360	9370	9370	9360	1224
536	20231106	094700	879130220	9370	9350	9370	9350	466
537	20231106	094600	874767420	9350	9350	9350	9350	19
538	20231106	094500	874589770	9360	9360	9360	9360	410
539	20231106	094400	870752170	9360	9370	9370	9350	1971
540	20231106	094300	852308700	9370	9370	9370	9370	405
541	20231106	094200	848513850	9370	9380	9380	9370	121
542	20231106	094100	847379150	9390	9400	9400	9390	179
543	20231106	094000	845698260	9390	9400	9400	9390	56
544	20231106	093900	845172010	9410	9390	9410	9380	2280
545	20231106	093800	823745040	9400	9380	9400	9380	2427
546	20231106	093700	800965750	9390	9400	9400	9380	59
547	20231106	093600	800411460	9400	9420	9420	9390	660
548	20231106	093500	794203670	9420	9420	9430	9410	1826
549	20231106	093400	776998250	9410	9430	9430	9410	1902
550	20231106	093300	759062950	9430	9420	9430	9420	1244
551	20231106	093200	747332720	9440	9420	9440	9400	6233
552	20231106	093100	688610810	9420	9390	9420	9380	4349
553	20231106	093000	647722850	9380	9390	9390	9380	228
554	20231106	092900	645582540	9380	9380	9390	9380	709
555	20231106	092800	638931590	9380	9380	9400	9380	3441
556	20231106	092700	606630530	9380	9370	9380	9370	297
557	20231106	092600	603846900	9370	9330	9370	9330	2514
558	20231106	092500	580318770	9330	9330	9340	9330	358
559	20231106	092400	576978590	9330	9340	9340	9330	16
560	20231106	092300	576829160	9340	9350	9350	9320	2792
561	20231106	092200	550752000	9360	9360	9360	9350	819
562	20231106	092100	543088220	9360	9350	9360	9340	1035
563	20231106	092000	533411120	9350	9320	9350	9310	5719
564	20231106	091900	480074240	9310	9300	9320	9300	1335
565	20231106	091800	467645550	9320	9280	9320	9280	7966
566	20231106	091700	393557840	9280	9280	9280	9270	298
567	20231106	091600	390795300	9270	9280	9290	9270	743
568	20231106	091500	383903120	9280	9290	9290	9280	223
569	20231106	091400	381833590	9280	9300	9300	9280	526
570	20231106	091300	376946070	9300	9290	9300	9280	1200
571	20231106	091200	365793560	9280	9290	9300	9280	1071
572	20231106	091100	355843970	9290	9260	9290	9260	1689
573	20231106	091000	340188310	9270	9290	9290	9260	1265
574	20231106	090900	328461470	9280	9280	9280	9260	1689
575	20231106	090800	312798690	9300	9290	9300	9270	1170
576	20231106	090700	301945720	9290	9290	9300	9290	1668
577	20231106	090600	286443180	9270	9320	9320	9260	2374
578	20231106	090500	264393790	9320	9290	9330	9290	9526
579	20231106	090400	175697430	9290	9260	9290	9250	1633
580	20231106	090300	160551640	9260	9260	9280	9240	2835
581	20231106	090200	134298560	9270	9300	9300	9270	3483
582	20231106	090100	101983830	9310	9230	9330	9230	4176
583	20231106	090000	63173010	9230	9230	9280	9220	6837