KissMeData/005940/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184600	3204657290	9740	9740	9740	9740	26265
3	20231101	184500	3204657290	9740	9740	9740	9740	0
4	20231101	184400	3204657290	9740	9740	9740	9740	0
5	20231101	184300	3204657290	9740	9740	9740	9740	0
6	20231101	184200	3204657290	9740	9740	9740	9740	0
7	20231101	184100	3204657290	9740	9740	9740	9740	0
8	20231101	184000	3204657290	9740	9740	9740	9740	0
9	20231101	183900	3204657290	9740	9740	9740	9740	0
10	20231101	183800	3204657290	9740	9740	9740	9740	0
11	20231101	183700	3204657290	9740	9740	9740	9740	0
12	20231101	183600	3204657290	9740	9740	9740	9740	0
13	20231101	183500	3204657290	9740	9740	9740	9740	0
14	20231101	183400	3204657290	9740	9740	9740	9740	0
15	20231101	183300	3204657290	9740	9740	9740	9740	0
16	20231101	183200	3204657290	9740	9740	9740	9740	0
17	20231101	183100	3204657290	9740	9740	9740	9740	0
18	20231101	183000	3204657290	9740	9740	9740	9740	0
19	20231101	182900	3204657290	9740	9740	9740	9740	0
20	20231101	182800	3204657290	9740	9740	9740	9740	0
21	20231101	182700	3204657290	9740	9740	9740	9740	0
22	20231101	182600	3204657290	9740	9740	9740	9740	0
23	20231101	182500	3204657290	9740	9740	9740	9740	0
24	20231101	182400	3204657290	9740	9740	9740	9740	0
25	20231101	182300	3204657290	9740	9740	9740	9740	0
26	20231101	182200	3204657290	9740	9740	9740	9740	0
27	20231101	182100	3204657290	9740	9740	9740	9740	0
28	20231101	182000	3204657290	9740	9740	9740	9740	0
29	20231101	181900	3204657290	9740	9740	9740	9740	0
30	20231101	181800	3204657290	9740	9740	9740	9740	0
31	20231101	181700	3204657290	9740	9740	9740	9740	0
32	20231101	181600	3204657290	9740	9740	9740	9740	26265
33	20231101	181500	3204657290	9740	9740	9740	9740	0
34	20231101	181400	3204657290	9740	9740	9740	9740	0
35	20231101	181300	3204657290	9740	9740	9740	9740	0
36	20231101	181200	3204657290	9740	9740	9740	9740	0
37	20231101	181100	3204657290	9740	9740	9740	9740	0
38	20231101	181000	3204657290	9740	9740	9740	9740	0
39	20231101	180900	3204657290	9740	9740	9740	9740	0
40	20231101	180800	3204657290	9740	9740	9740	9740	0
41	20231101	180700	3204657290	9740	9740	9740	9740	0
42	20231101	180600	3204657290	9740	9740	9740	9740	0
43	20231101	180500	3204657290	9740	9740	9740	9740	0
44	20231101	180400	3204657290	9740	9740	9740	9740	0
45	20231101	180300	3204657290	9740	9740	9740	9740	0
46	20231101	180200	3204657290	9740	9740	9740	9740	0
47	20231101	180100	3204657290	9740	9740	9740	9740	0
48	20231101	180000	3204657290	9740	9740	9740	9740	0
49	20231101	175900	3204657290	9740	9740	9740	9740	0
50	20231101	175800	3204657290	9740	9740	9740	9740	0
51	20231101	175700	3204657290	9740	9740	9740	9740	0
52	20231101	175600	3204657290	9740	9740	9740	9740	0
53	20231101	175500	3204657290	9740	9740	9740	9740	0
54	20231101	175400	3204657290	9740	9740	9740	9740	0
55	20231101	175300	3204657290	9740	9740	9740	9740	0
56	20231101	175200	3204657290	9740	9740	9740	9740	0
57	20231101	175100	3204657290	9740	9740	9740	9740	0
58	20231101	175000	3204657290	9740	9740	9740	9740	0
59	20231101	174900	3204657290	9740	9740	9740	9740	0
60	20231101	174800	3204657290	9740	9740	9740	9740	0
61	20231101	174700	3204657290	9740	9740	9740	9740	0
62	20231101	174600	3204657290	9740	9740	9740	9740	26265
63	20231101	174500	3204657290	9740	9740	9740	9740	0
64	20231101	174400	3204657290	9740	9740	9740	9740	0
65	20231101	174300	3204657290	9740	9740	9740	9740	0
66	20231101	174200	3204657290	9740	9740	9740	9740	0
67	20231101	174100	3204657290	9740	9740	9740	9740	0
68	20231101	174000	3204657290	9740	9740	9740	9740	0
69	20231101	173900	3204657290	9740	9740	9740	9740	0
70	20231101	173800	3204657290	9740	9740	9740	9740	0
71	20231101	173700	3204657290	9740	9740	9740	9740	0
72	20231101	173600	3204657290	9740	9740	9740	9740	0
73	20231101	173500	3204657290	9740	9740	9740	9740	0
74	20231101	173400	3204657290	9740	9740	9740	9740	0
75	20231101	173300	3204657290	9740	9740	9740	9740	0
76	20231101	173200	3204657290	9740	9740	9740	9740	0
77	20231101	173100	3204657290	9740	9740	9740	9740	0
78	20231101	173000	3204657290	9740	9740	9740	9740	0
79	20231101	172900	3204657290	9740	9740	9740	9740	0
80	20231101	172800	3204657290	9740	9740	9740	9740	0
81	20231101	172700	3204657290	9740	9740	9740	9740	0
82	20231101	172600	3204657290	9740	9740	9740	9740	0
83	20231101	172500	3204657290	9740	9740	9740	9740	0
84	20231101	172400	3204657290	9740	9740	9740	9740	0
85	20231101	172300	3204657290	9740	9740	9740	9740	0
86	20231101	172200	3204657290	9740	9740	9740	9740	0
87	20231101	172100	3204657290	9740	9740	9740	9740	0
88	20231101	172000	3204657290	9740	9740	9740	9740	0
89	20231101	171900	3204657290	9740	9740	9740	9740	0
90	20231101	171800	3204657290	9740	9740	9740	9740	0
91	20231101	171700	3204657290	9740	9740	9740	9740	0
92	20231101	171600	3204657290	9740	9740	9740	9740	26265
93	20231101	171500	3204657290	9740	9740	9740	9740	0
94	20231101	171400	3204657290	9740	9740	9740	9740	0
95	20231101	171300	3204657290	9740	9740	9740	9740	0
96	20231101	171200	3204657290	9740	9740	9740	9740	0
97	20231101	171100	3204657290	9740	9740	9740	9740	0
98	20231101	171000	3204657290	9740	9740	9740	9740	0
99	20231101	170900	3204657290	9740	9740	9740	9740	0
100	20231101	170800	3204657290	9740	9740	9740	9740	0
101	20231101	170700	3204657290	9740	9740	9740	9740	0
102	20231101	170600	3204657290	9740	9740	9740	9740	0
103	20231101	170500	3204657290	9740	9740	9740	9740	0
104	20231101	170400	3204657290	9740	9740	9740	9740	0
105	20231101	170300	3204657290	9740	9740	9740	9740	0
106	20231101	170200	3204657290	9740	9740	9740	9740	0
107	20231101	170100	3204657290	9740	9740	9740	9740	0
108	20231101	170000	3204657290	9740	9740	9740	9740	0
109	20231101	165900	3204657290	9740	9740	9740	9740	0
110	20231101	165800	3204657290	9740	9740	9740	9740	0
111	20231101	165700	3204657290	9740	9740	9740	9740	0
112	20231101	165600	3204657290	9740	9740	9740	9740	0
113	20231101	165500	3204657290	9740	9740	9740	9740	0
114	20231101	165400	3204657290	9740	9740	9740	9740	0
115	20231101	165300	3204657290	9740	9740	9740	9740	0
116	20231101	165200	3204657290	9740	9740	9740	9740	0
117	20231101	165100	3204657290	9740	9740	9740	9740	0
118	20231101	165000	3204657290	9740	9740	9740	9740	0
119	20231101	164900	3204657290	9740	9740	9740	9740	0
120	20231101	164800	3204657290	9740	9740	9740	9740	0
121	20231101	164700	3204657290	9740	9740	9740	9740	0
122	20231101	164600	3204657290	9740	9740	9740	9740	26265
123	20231101	164500	3204657290	9740	9740	9740	9740	0
124	20231101	164400	3204657290	9740	9740	9740	9740	0
125	20231101	164300	3204657290	9740	9740	9740	9740	0
126	20231101	164200	3204657290	9740	9740	9740	9740	0
127	20231101	164100	3204657290	9740	9740	9740	9740	0
128	20231101	164000	3204657290	9740	9740	9740	9740	0
129	20231101	163900	3204657290	9740	9740	9740	9740	0
130	20231101	163800	3204657290	9740	9740	9740	9740	0
131	20231101	163700	3204657290	9740	9740	9740	9740	0
132	20231101	163600	3204657290	9740	9740	9740	9740	0
133	20231101	163500	3204657290	9740	9740	9740	9740	0
134	20231101	163400	3204657290	9740	9740	9740	9740	0
135	20231101	163300	3204657290	9740	9740	9740	9740	0
136	20231101	163200	3204657290	9740	9740	9740	9740	0
137	20231101	163100	3204657290	9740	9740	9740	9740	0
138	20231101	163000	3204657290	9740	9740	9740	9740	0
139	20231101	162900	3204657290	9740	9740	9740	9740	0
140	20231101	162800	3204657290	9740	9740	9740	9740	0
141	20231101	162700	3204657290	9740	9740	9740	9740	0
142	20231101	162600	3204657290	9740	9740	9740	9740	0
143	20231101	162500	3204657290	9740	9740	9740	9740	0
144	20231101	162400	3204657290	9740	9740	9740	9740	0
145	20231101	162300	3204657290	9740	9740	9740	9740	0
146	20231101	162200	3204657290	9740	9740	9740	9740	0
147	20231101	162100	3204657290	9740	9740	9740	9740	0
148	20231101	162000	3204657290	9740	9740	9740	9740	0
149	20231101	161900	3204657290	9740	9740	9740	9740	0
150	20231101	161800	3204657290	9740	9740	9740	9740	0
151	20231101	161700	3204657290	9740	9740	9740	9740	0
152	20231101	161600	3204657290	9740	9740	9740	9740	26265
153	20231101	161500	3204657290	9740	9740	9740	9740	0
154	20231101	161400	3204657290	9740	9740	9740	9740	0
155	20231101	161300	3204657290	9740	9740	9740	9740	0
156	20231101	161200	3204657290	9740	9740	9740	9740	0
157	20231101	161100	3204657290	9740	9740	9740	9740	0
158	20231101	161000	3204657290	9740	9740	9740	9740	0
159	20231101	160900	3204657290	9740	9740	9740	9740	0
160	20231101	160800	3204657290	9740	9740	9740	9740	0
161	20231101	160700	3204657290	9740	9740	9740	9740	0
162	20231101	160600	3204657290	9740	9740	9740	9740	0
163	20231101	160500	3204657290	9740	9740	9740	9740	0
164	20231101	160400	3204657290	9740	9740	9740	9740	0
165	20231101	160300	3204657290	9740	9740	9740	9740	0
166	20231101	160200	3204657290	9740	9740	9740	9740	0
167	20231101	160100	3204657290	9740	9740	9740	9740	0
168	20231101	160000	3204657290	9740	9740	9740	9740	0
169	20231101	155900	3204657290	9740	9740	9740	9740	0
170	20231101	155800	3204657290	9740	9740	9740	9740	0
171	20231101	155700	3204657290	9740	9740	9740	9740	0
172	20231101	155600	3204657290	9740	9740	9740	9740	0
173	20231101	155500	3204657290	9740	9740	9740	9740	0
174	20231101	155400	3204657290	9740	9740	9740	9740	0
175	20231101	155300	3204657290	9740	9740	9740	9740	0
176	20231101	155200	3204657290	9740	9740	9740	9740	0
177	20231101	155100	3204657290	9740	9740	9740	9740	0
178	20231101	155000	3204657290	9740	9740	9740	9740	0
179	20231101	154900	3204657290	9740	9740	9740	9740	0
180	20231101	154800	3204657290	9740	9740	9740	9740	0
181	20231101	154700	3204657290	9740	9740	9740	9740	0
182	20231101	154600	3204657290	9740	9740	9740	9740	26265
183	20231101	154500	3204657290	9740	9740	9740	9740	0
184	20231101	154400	3204657290	9740	9740	9740	9740	0
185	20231101	154300	3204657290	9740	9740	9740	9740	0
186	20231101	154200	3204657290	9740	9740	9740	9740	0
187	20231101	154100	3204657290	9740	9740	9740	9740	0
188	20231101	154000	3204657290	9740	9740	9740	9740	0
189	20231101	153900	3204657290	9740	9740	9740	9740	0
190	20231101	153800	3204657290	9740	9740	9740	9740	0
191	20231101	153700	3204657290	9740	9740	9740	9740	0
192	20231101	153600	3204657290	9740	9740	9740	9740	0
193	20231101	153500	3204657290	9740	9740	9740	9740	0
194	20231101	153400	3204657290	9740	9740	9740	9740	0
195	20231101	153300	3204657290	9740	9740	9740	9740	0
196	20231101	153200	3204657290	9740	9740	9740	9740	0
197	20231101	153100	3204657290	9740	9740	9740	9740	0
198	20231101	153000	3204657290	9740	9740	9740	9740	26265
199	20231101	152900	2948836190	9740	9740	9740	9740	0
200	20231101	152800	2948836190	9740	9740	9740	9740	0
201	20231101	152700	2948836190	9740	9740	9740	9740	0
202	20231101	152600	2948836190	9740	9740	9740	9740	0
203	20231101	152500	2948836190	9740	9740	9740	9740	0
204	20231101	152400	2948836190	9740	9740	9740	9740	0
205	20231101	152300	2948836190	9740	9740	9740	9740	0
206	20231101	152200	2948836190	9740	9740	9740	9740	0
207	20231101	152100	2948836190	9740	9740	9740	9740	0
208	20231101	152000	2948836190	9740	9740	9740	9740	0
209	20231101	151900	2948836190	9740	9720	9740	9720	942
210	20231101	151800	2939666420	9730	9710	9730	9710	1764
211	20231101	151700	2922532260	9720	9710	9740	9710	6968
212	20231101	151600	2854797900	9710	9710	9720	9710	841
213	20231101	151500	2846628820	9710	9710	9720	9710	832
214	20231101	151400	2838548330	9710	9710	9720	9710	1143
215	20231101	151300	2827448200	9710	9710	9720	9710	1172
216	20231101	151200	2816067280	9710	9710	9710	9710	632
217	20231101	151100	2809930560	9710	9710	9720	9710	489
218	20231101	151000	2805182340	9710	9710	9720	9710	1144
219	20231101	150900	2794069850	9720	9710	9720	9710	697
220	20231101	150800	2787299520	9710	9710	9720	9710	1002
221	20231101	150700	2777566570	9710	9710	9720	9710	714
222	20231101	150600	2770631890	9710	9710	9710	9710	236
223	20231101	150500	2768340330	9710	9710	9720	9710	518
224	20231101	150400	2763309090	9710	9720	9720	9710	677
225	20231101	150300	2756731840	9720	9720	9730	9720	597
226	20231101	150200	2750928990	9720	9710	9720	9710	1652
227	20231101	150100	2734874570	9710	9710	9710	9700	617
228	20231101	150000	2728883530	9710	9700	9710	9700	1433
229	20231101	145900	2714975770	9700	9700	9710	9700	1079
230	20231101	145800	2704501310	9700	9700	9710	9700	9149
231	20231101	145700	2615667700	9700	9700	9700	9700	1004
232	20231101	145600	2605928900	9700	9700	9710	9700	381
233	20231101	145500	2602233170	9700	9710	9710	9700	3128
234	20231101	145400	2571864110	9710	9710	9720	9710	240
235	20231101	145300	2569533700	9710	9710	9710	9710	547
236	20231101	145200	2564222330	9710	9710	9710	9710	322
237	20231101	145100	2561095710	9710	9720	9730	9710	3815
238	20231101	145000	2524015650	9720	9720	9730	9720	977
239	20231101	144900	2514519190	9720	9720	9730	9720	351
240	20231101	144800	2511107170	9730	9730	9730	9720	1404
241	20231101	144700	2497448510	9730	9720	9730	9720	1147
242	20231101	144600	2486290120	9740	9730	9740	9720	888
243	20231101	144500	2477649620	9720	9730	9730	9720	1205
244	20231101	144400	2465927940	9730	9730	9730	9720	1381
245	20231101	144300	2452490830	9720	9720	9730	9720	239
246	20231101	144200	2450167740	9730	9720	9730	9720	1509
247	20231101	144100	2435488790	9720	9720	9720	9710	690
248	20231101	144000	2428782000	9720	9730	9730	9720	635
249	20231101	143900	2422607220	9730	9730	9740	9730	730
250	20231101	143800	2415503520	9740	9740	9740	9730	411
251	20231101	143700	2411502890	9740	9730	9740	9730	219
252	20231101	143600	2409372010	9740	9730	9740	9720	1880
253	20231101	143500	2391081000	9720	9720	9720	9710	1155
254	20231101	143400	2379854610	9710	9720	9720	9710	987
255	20231101	143300	2370267020	9710	9720	9730	9710	1099
256	20231101	143200	2359584830	9720	9720	9720	9720	1501
257	20231101	143100	2344995110	9720	9720	9730	9720	305
258	20231101	143000	2342029880	9720	9720	9730	9720	456
259	20231101	142900	2337597550	9720	9720	9720	9720	338
260	20231101	142800	2334312190	9720	9730	9730	9720	813
261	20231101	142700	2326401890	9730	9730	9730	9730	290
262	20231101	142600	2323580190	9730	9730	9730	9730	476
263	20231101	142500	2318948710	9730	9740	9740	9730	542
264	20231101	142400	2313670230	9740	9740	9740	9740	283
265	20231101	142300	2310913810	9740	9740	9740	9740	292
266	20231101	142200	2308069730	9750	9750	9750	9740	216
267	20231101	142100	2305964380	9740	9740	9740	9740	341
268	20231101	142000	2302643040	9740	9720	9750	9720	4373
269	20231101	141900	2260073390	9720	9730	9730	9720	476
270	20231101	141800	2255445820	9720	9720	9730	9720	342
271	20231101	141700	2252120920	9720	9720	9730	9720	513
272	20231101	141600	2247133900	9720	9730	9730	9720	444
273	20231101	141500	2242817360	9720	9720	9720	9720	343
274	20231101	141400	2239483400	9730	9720	9730	9720	365
275	20231101	141300	2235934920	9720	9720	9730	9720	597
276	20231101	141200	2230129140	9730	9720	9730	9720	331
277	20231101	141100	2226910700	9720	9720	9730	9710	2832
278	20231101	141000	2199384080	9710	9720	9720	9710	674
279	20231101	140900	2192837590	9720	9710	9720	9710	611
280	20231101	140800	2186904550	9710	9710	9710	9710	382
281	20231101	140700	2183195330	9710	9710	9720	9710	395
282	20231101	140600	2179359870	9710	9720	9720	9710	394
283	20231101	140500	2175533280	9710	9720	9720	9710	181
284	20231101	140400	2173773970	9730	9720	9730	9710	1488
285	20231101	140300	2159309900	9730	9730	9730	9720	1159
286	20231101	140200	2148043380	9720	9720	9720	9720	304
287	20231101	140100	2145088500	9720	9730	9730	9720	569
288	20231101	140000	2139552150	9730	9730	9730	9730	210
289	20231101	135900	2137508850	9730	9730	9740	9730	358
290	20231101	135800	2134025500	9730	9740	9740	9730	318
291	20231101	135700	2130930350	9730	9740	9740	9730	3671
292	20231101	135600	2095210780	9740	9740	9740	9740	284
293	20231101	135500	2092444620	9750	9720	9750	9720	3251
294	20231101	135400	2060799910	9720	9730	9730	9720	292
295	20231101	135300	2057958790	9730	9730	9730	9730	906
296	20231101	135200	2049143410	9730	9730	9730	9730	302
297	20231101	135100	2046204950	9730	9730	9740	9730	437
298	20231101	135000	2041952060	9730	9730	9740	9730	510
299	20231101	134900	2036989080	9730	9730	9730	9730	60
300	20231101	134800	2036405280	9730	9740	9740	9730	290
301	20231101	134700	2033583050	9730	9740	9740	9730	477
302	20231101	134600	2028941260	9730	9730	9730	9730	282
303	20231101	134500	2026197400	9730	9730	9730	9730	364
304	20231101	134400	2022655680	9730	9740	9740	9730	229
305	20231101	134300	2020427400	9740	9730	9740	9730	354
306	20231101	134200	2016982880	9730	9730	9730	9730	277
307	20231101	134100	2014287670	9730	9730	9740	9730	288
308	20231101	134000	2011485420	9730	9720	9730	9720	1164
309	20231101	133900	2000160580	9720	9720	9720	9720	871
310	20231101	133800	1991694460	9720	9720	9730	9710	283
311	20231101	133700	1988943090	9720	9720	9720	9720	323
312	20231101	133600	1985803530	9720	9710	9730	9710	1130
313	20231101	133500	1974811070	9720	9720	9720	9710	1622
314	20231101	133400	1959047400	9720	9720	9720	9710	437
315	20231101	133300	1954801930	9720	9730	9730	9720	539
316	20231101	133200	1949560620	9720	9710	9730	9710	419
317	20231101	133100	1945487070	9720	9720	9730	9710	1147
318	20231101	133000	1934340330	9720	9720	9720	9720	467
319	20231101	132900	1929801090	9720	9720	9720	9720	509
320	20231101	132800	1924853610	9720	9720	9730	9720	366
321	20231101	132700	1921295520	9720	9720	9720	9720	83
322	20231101	132600	1920488760	9720	9720	9720	9720	386
323	20231101	132500	1916736840	9720	9730	9730	9720	361
324	20231101	132400	1913226810	9730	9720	9730	9720	484
325	20231101	132300	1908521300	9720	9730	9730	9720	333
326	20231101	132200	1905284410	9730	9730	9730	9720	1787
327	20231101	132100	1887897660	9730	9730	9730	9720	753
328	20231101	132000	1880571310	9730	9740	9740	9730	494
329	20231101	131900	1875764660	9730	9730	9730	9730	392
330	20231101	131800	1871950500	9730	9740	9740	9730	245
331	20231101	131700	1869566540	9740	9750	9750	9740	415
332	20231101	131600	1865523340	9750	9760	9760	9750	344
333	20231101	131500	1862168540	9750	9750	9760	9750	403
334	20231101	131400	1858238420	9750	9750	9760	9750	1360
335	20231101	131300	1844978410	9750	9750	9750	9750	400
336	20231101	131200	1841078410	9750	9750	9750	9750	293
337	20231101	131100	1838221660	9750	9750	9750	9750	315
338	20231101	131000	1835150410	9750	9750	9750	9750	308
339	20231101	130900	1832147410	9760	9740	9760	9740	1858
340	20231101	130800	1814030170	9740	9740	9750	9740	455
341	20231101	130700	1809596450	9750	9740	9750	9740	481
342	20231101	130600	1804911420	9750	9750	9750	9740	691
343	20231101	130500	1798175080	9740	9740	9740	9740	255
344	20231101	130400	1795691380	9740	9740	9740	9740	329
345	20231101	130300	1792486920	9750	9760	9760	9750	1131
346	20231101	130200	1781452330	9760	9760	9760	9760	318
347	20231101	130100	1778348650	9760	9760	9770	9760	2776
348	20231101	130000	1751254880	9760	9760	9760	9760	288
349	20231101	125900	1748444000	9760	9770	9770	9760	2477
350	20231101	125800	1724246740	9770	9760	9770	9760	284
351	20231101	125700	1721474250	9760	9770	9770	9760	403
352	20231101	125600	1717540520	9770	9760	9770	9760	354
353	20231101	125500	1714084710	9760	9760	9770	9760	860
354	20231101	125400	1705690260	9750	9760	9760	9750	224
355	20231101	125300	1703506190	9750	9750	9750	9750	293
356	20231101	125200	1700649440	9750	9750	9760	9750	1733
357	20231101	125100	1683752450	9740	9750	9750	9740	379
358	20231101	125000	1680059390	9740	9750	9750	9740	795
359	20231101	124900	1672311090	9750	9740	9750	9740	353
360	20231101	124800	1668872130	9750	9740	9750	9740	353
361	20231101	124700	1665433280	9740	9740	9750	9740	406
362	20231101	124600	1661478240	9740	9740	9750	9740	351
363	20231101	124500	1658058850	9740	9740	9740	9740	295
364	20231101	124400	1655185550	9740	9750	9750	9740	111
365	20231101	124300	1654103910	9740	9740	9740	9740	352
366	20231101	124200	1650675430	9740	9740	9750	9740	1807
367	20231101	124100	1633059530	9740	9740	9750	9740	301
368	20231101	124000	1630127730	9740	9740	9750	9740	311
369	20231101	123900	1627098580	9740	9740	9740	9740	358
370	20231101	123800	1623611660	9740	9730	9740	9730	302
371	20231101	123700	1620670790	9730	9750	9750	9730	328
372	20231101	123600	1617474990	9750	9760	9760	9750	234
373	20231101	123500	1615191710	9760	9760	9760	9760	242
374	20231101	123400	1612829790	9760	9760	9770	9760	411
375	20231101	123300	1608817530	9760	9760	9770	9760	1272
376	20231101	123200	1596402690	9760	9760	9770	9760	1111
377	20231101	123100	1585559320	9750	9750	9760	9750	406
378	20231101	123000	1581599900	9750	9750	9760	9750	438
379	20231101	122900	1577327830	9760	9750	9760	9750	941
380	20231101	122800	1568150980	9740	9740	9740	9730	617
381	20231101	122700	1562144420	9740	9740	9740	9740	653
382	20231101	122600	1555784200	9740	9730	9740	9730	684
383	20231101	122500	1549125310	9730	9730	9730	9720	1153
384	20231101	122400	1537908850	9730	9730	9730	9720	349
385	20231101	122300	1534515270	9730	9730	9740	9730	440
386	20231101	122200	1530233630	9740	9740	9740	9730	52
387	20231101	122100	1529727160	9730	9740	9740	9730	396
388	20231101	122000	1525873880	9730	9730	9740	9730	337
389	20231101	121900	1522594440	9730	9730	9740	9730	690
390	20231101	121800	1515879530	9740	9740	9740	9730	617
391	20231101	121700	1509872120	9730	9740	9740	9730	289
392	20231101	121600	1507059440	9740	9740	9740	9730	730
393	20231101	121500	1499952980	9740	9730	9740	9730	423
394	20231101	121400	1495835560	9730	9740	9740	9730	392
395	20231101	121300	1492020440	9740	9730	9740	9730	985
396	20231101	121200	1482429340	9740	9740	9740	9740	317
397	20231101	121100	1479341760	9740	9740	9740	9740	185
398	20231101	121000	1477539860	9740	9750	9750	9740	378
399	20231101	120900	1473857030	9740	9740	9740	9740	355
400	20231101	120800	1470399330	9740	9740	9740	9740	461
401	20231101	120700	1465909190	9740	9740	9750	9740	394
402	20231101	120600	1462071530	9740	9730	9740	9730	1918
403	20231101	120500	1443392400	9740	9740	9740	9730	510
404	20231101	120400	1438427580	9730	9730	9730	9730	417
405	20231101	120300	1434370170	9730	9730	9740	9730	341
406	20231101	120200	1431052220	9730	9730	9740	9730	392
407	20231101	120100	1427237040	9730	9730	9730	9730	283
408	20231101	120000	1424483450	9730	9730	9740	9730	190
409	20231101	115900	1422634070	9730	9730	9730	9730	250
410	20231101	115800	1420201570	9730	9740	9740	9730	1305
411	20231101	115700	1407502360	9730	9740	9740	9730	358
412	20231101	115600	1404018860	9740	9740	9750	9740	453
413	20231101	115500	1399606010	9740	9740	9740	9740	231
414	20231101	115400	1397356070	9750	9740	9750	9740	792
415	20231101	115300	1389637320	9740	9750	9750	9740	488
416	20231101	115200	1384881250	9750	9760	9760	9750	375
417	20231101	115100	1381224990	9750	9760	9760	9750	303
418	20231101	115000	1378270630	9760	9760	9760	9750	262
419	20231101	114900	1375714280	9760	9760	9760	9760	296
420	20231101	114800	1372825320	9770	9760	9780	9760	6268
421	20231101	114700	1311585140	9760	9770	9770	9760	538
422	20231101	114600	1306331230	9760	9730	9790	9730	2334
423	20231101	114500	1283543370	9730	9730	9730	9730	243
424	20231101	114400	1281178980	9740	9740	9740	9740	433
425	20231101	114300	1276961560	9730	9750	9750	9730	355
426	20231101	114200	1273503950	9740	9750	9750	9740	337
427	20231101	114100	1270220870	9750	9740	9750	9730	1170
428	20231101	114000	1258827230	9730	9740	9740	9730	338
429	20231101	113900	1255535300	9740	9740	9740	9740	241
430	20231101	113800	1253187960	9740	9730	9750	9730	2453
431	20231101	113700	1229293630	9730	9740	9740	9730	420
432	20231101	113600	1225205600	9730	9730	9730	9730	288
433	20231101	113500	1222403360	9730	9730	9730	9730	339
434	20231101	113400	1219104890	9740	9730	9740	9730	286
435	20231101	113300	1216321440	9730	9730	9740	9730	482
436	20231101	113200	1211630450	9730	9750	9750	9730	324
437	20231101	113100	1208474700	9740	9740	9740	9740	551
438	20231101	113000	1203107960	9740	9720	9750	9720	2116
439	20231101	112900	1182516170	9730	9720	9730	9720	493
440	20231101	112800	1177724050	9730	9720	9730	9720	397
441	20231101	112700	1173864730	9730	9730	9730	9720	239
442	20231101	112600	1171539930	9720	9720	9730	9710	1185
443	20231101	112500	1160021810	9710	9710	9720	9710	710
444	20231101	112400	1153123450	9710	9720	9720	9710	227
445	20231101	112300	1150919180	9720	9710	9720	9710	528
446	20231101	112200	1145791110	9720	9720	9720	9710	383
447	20231101	112100	1142070580	9720	9710	9720	9710	99
448	20231101	112000	1141108490	9720	9720	9720	9710	1017
449	20231101	111900	1131226160	9720	9710	9720	9710	866
450	20231101	111800	1122812300	9710	9710	9720	9710	644
451	20231101	111700	1116554810	9720	9710	9720	9710	599
452	20231101	111600	1110737490	9720	9720	9720	9720	317
453	20231101	111500	1107656250	9720	9720	9720	9720	178
454	20231101	111400	1105926090	9720	9740	9740	9720	474
455	20231101	111300	1101317280	9730	9730	9740	9730	1246
456	20231101	111200	1089191140	9730	9720	9730	9720	608
457	20231101	111100	1083279150	9720	9720	9730	9720	784
458	20231101	111000	1075653710	9720	9720	9730	9720	419
459	20231101	110900	1071580740	9720	9720	9720	9720	247
460	20231101	110800	1069179900	9730	9730	9730	9720	297
461	20231101	110700	1066292870	9720	9730	9730	9720	404
462	20231101	110600	1062364090	9740	9730	9740	9730	1065
463	20231101	110500	1051991540	9730	9730	9730	9730	479
464	20231101	110400	1047330870	9730	9730	9740	9730	3198
465	20231101	110300	1016214320	9720	9730	9730	9720	360
466	20231101	110200	1012714810	9730	9730	9730	9730	499
467	20231101	110100	1007859540	9730	9730	9730	9730	450
468	20231101	110000	1003481040	9730	9730	9730	9730	456
469	20231101	105900	999044160	9740	9730	9740	9730	776
470	20231101	105800	991492450	9730	9730	9730	9730	344
471	20231101	105700	988145330	9730	9730	9730	9730	281
472	20231101	105600	985411200	9740	9730	9740	9730	280
473	20231101	105500	982686250	9730	9730	9740	9730	316
474	20231101	105400	979610310	9730	9730	9740	9730	373
475	20231101	105300	975980340	9730	9730	9740	9730	383
476	20231101	105200	972253640	9730	9740	9740	9730	339
477	20231101	105100	968954670	9730	9730	9740	9730	298
478	20231101	105000	966054450	9730	9730	9730	9730	430
479	20231101	104900	961870550	9730	9740	9740	9730	312
480	20231101	104800	958834760	9740	9730	9740	9730	356
481	20231101	104700	955370240	9730	9730	9730	9730	355
482	20231101	104600	951916090	9730	9740	9740	9730	1075
483	20231101	104500	941446600	9740	9740	9740	9740	284
484	20231101	104400	938680440	9740	9740	9740	9740	45
485	20231101	104300	938242140	9740	9740	9750	9740	416
486	20231101	104200	934189510	9740	9740	9750	9740	516
487	20231101	104100	929163660	9740	9740	9750	9740	443
488	20231101	104000	924848820	9740	9750	9750	9740	455
489	20231101	103900	920416460	9740	9750	9750	9740	308
490	20231101	103800	917415630	9750	9750	9750	9750	103
491	20231101	103700	916411380	9760	9770	9770	9750	222
492	20231101	103600	914244590	9760	9750	9760	9750	647
493	20231101	103500	907932040	9750	9750	9750	9740	991
494	20231101	103400	898269860	9750	9750	9750	9740	389
495	20231101	103300	894480710	9740	9750	9750	9740	5621
496	20231101	103200	839677970	9750	9750	9760	9750	588
497	20231101	103100	833941960	9760	9760	9760	9750	263
498	20231101	103000	831377260	9750	9760	9760	9750	609
499	20231101	102900	825438280	9760	9760	9760	9750	240
500	20231101	102800	823098050	9760	9760	9760	9750	580
501	20231101	102700	817439420	9760	9760	9760	9750	489
502	20231101	102600	812670270	9760	9750	9760	9750	317
503	20231101	102500	809578520	9750	9760	9760	9750	395
504	20231101	102400	805726100	9760	9760	9760	9760	713
505	20231101	102300	798767220	9760	9760	9760	9760	217
506	20231101	102200	796649300	9770	9760	9770	9760	62
507	20231101	102100	796044170	9760	9760	9760	9760	267
508	20231101	102000	793438250	9760	9760	9760	9760	341
509	20231101	101900	790110090	9760	9730	9770	9730	1696
510	20231101	101800	773579970	9730	9740	9740	9730	248
511	20231101	101700	771166720	9730	9720	9730	9720	482
512	20231101	101600	766477460	9750	9740	9760	9730	3718
513	20231101	101500	730270030	9730	9770	9770	9730	2141
514	20231101	101400	709389030	9760	9770	9780	9760	2628
515	20231101	101300	683715550	9780	9760	9780	9760	2045
516	20231101	101200	663740450	9770	9760	9770	9760	459
517	20231101	101100	659260400	9760	9760	9760	9760	0
518	20231101	101000	659260400	9760	9770	9770	9760	320
519	20231101	100900	656136680	9760	9760	9770	9760	482
520	20231101	100800	651430330	9760	9770	9770	9760	319
521	20231101	100700	648315870	9770	9770	9770	9770	952
522	20231101	100600	639014830	9770	9770	9770	9770	228
523	20231101	100500	636787270	9770	9770	9770	9760	1766
524	20231101	100400	619535620	9760	9760	9770	9760	475
525	20231101	100300	614899120	9770	9760	9770	9760	238
526	20231101	100200	612576230	9770	9770	9770	9770	459
527	20231101	100100	608091800	9770	9770	9770	9770	347
528	20231101	100000	604701610	9770	9780	9780	9770	576
529	20231101	095900	599074080	9770	9770	9770	9770	322
530	20231101	095800	595928140	9780	9770	9780	9770	462
531	20231101	095700	591414290	9770	9790	9790	9770	1195
532	20231101	095600	579717760	9780	9770	9780	9770	719
533	20231101	095500	572688120	9780	9740	9780	9740	1940
534	20231101	095400	553759540	9750	9760	9760	9740	582
535	20231101	095300	548085020	9750	9760	9760	9750	3577
536	20231101	095200	513177050	9760	9770	9770	9760	407
537	20231101	095100	509202560	9770	9780	9780	9770	1280
538	20231101	095000	496688570	9780	9780	9780	9780	389
539	20231101	094900	492884150	9780	9780	9780	9780	350
540	20231101	094800	489461150	9780	9780	9790	9780	232
541	20231101	094700	487192060	9780	9780	9780	9780	449
542	20231101	094600	482800840	9790	9790	9790	9790	116
543	20231101	094500	481665200	9790	9780	9790	9780	313
544	20231101	094400	478601930	9790	9770	9790	9770	1741
545	20231101	094300	461575800	9780	9800	9810	9780	691
546	20231101	094200	454809370	9800	9800	9810	9800	1133
547	20231101	094100	443704950	9810	9810	9810	9810	1517
548	20231101	094000	428823180	9810	9820	9820	9810	871
549	20231101	093900	420276460	9820	9820	9820	9820	1
550	20231101	093800	420266640	9820	9810	9820	9810	572
551	20231101	093700	414651800	9810	9820	9820	9810	304
552	20231101	093600	411669490	9820	9820	9820	9820	9
553	20231101	093500	411581110	9820	9820	9820	9800	164
554	20231101	093400	409972070	9820	9810	9830	9810	4364
555	20231101	093300	367127350	9810	9810	9810	9810	14
556	20231101	093200	366990010	9810	9810	9810	9800	18
557	20231101	093100	366813440	9810	9810	9810	9800	1321
558	20231101	093000	353862510	9810	9810	9810	9810	466
559	20231101	092900	349291050	9810	9800	9810	9800	317
560	20231101	092800	346184300	9800	9790	9800	9780	1573
561	20231101	092700	330770010	9790	9780	9790	9780	3059
562	20231101	092600	300834420	9790	9780	9790	9780	223
563	20231101	092500	298651380	9780	9790	9790	9780	23
564	20231101	092400	298426230	9790	9780	9790	9780	339
565	20231101	092300	295110800	9790	9790	9790	9790	1
566	20231101	092200	295101010	9780	9780	9780	9780	1820
567	20231101	092100	277301410	9770	9770	9780	9770	1217
568	20231101	092000	265410390	9770	9780	9780	9770	282
569	20231101	091900	262652850	9780	9790	9790	9780	2640
570	20231101	091800	236830680	9780	9780	9780	9780	109
571	20231101	091700	235764660	9780	9770	9780	9770	2396
572	20231101	091600	212334480	9770	9770	9770	9770	1060
573	20231101	091500	201978280	9770	9780	9780	9770	945
574	20231101	091400	192745610	9780	9770	9780	9770	264
575	20231101	091300	190166240	9770	9780	9780	9770	1149
576	20231101	091200	178939410	9780	9790	9800	9780	1347
577	20231101	091100	165752150	9800	9740	9800	9740	11209
578	20231101	091000	56226060	9740	9750	9750	9740	430
579	20231101	090900	52036560	9740	9740	9750	9740	124
580	20231101	090800	50828230	9740	9740	9740	9740	234
581	20231101	090700	48549070	9740	9740	9750	9740	95
582	20231101	090600	47623610	9740	9740	9750	9740	350
583	20231101	090500	44214600	9740	9730	9750	9730	1724
584	20231101	090400	27422480	9730	9740	9740	9730	269
585	20231101	090300	24802850	9730	9730	9740	9730	497
586	20231101	090200	19966020	9730	9730	9730	9720	1004
587	20231101	090100	10197330	9720	9720	9730	9720	357
588	20231101	090000	6726290	9720	9720	9730	9720	692