KissMeData/006910/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	184900	637095005	2935	2935	2935	2935	16783
3	20241128	184800	637095005	2935	2935	2935	2935	0
4	20241128	184700	637095005	2935	2935	2935	2935	0
5	20241128	184600	637095005	2935	2935	2935	2935	0
6	20241128	184500	637095005	2935	2935	2935	2935	0
7	20241128	184400	637095005	2935	2935	2935	2935	0
8	20241128	184300	637095005	2935	2935	2935	2935	0
9	20241128	184200	637095005	2935	2935	2935	2935	0
10	20241128	184100	637095005	2935	2935	2935	2935	0
11	20241128	184000	637095005	2935	2935	2935	2935	0
12	20241128	183900	637095005	2935	2935	2935	2935	0
13	20241128	183800	637095005	2935	2935	2935	2935	0
14	20241128	183700	637095005	2935	2935	2935	2935	0
15	20241128	183600	637095005	2935	2935	2935	2935	0
16	20241128	183500	637095005	2935	2935	2935	2935	0
17	20241128	183400	637095005	2935	2935	2935	2935	0
18	20241128	183300	637095005	2935	2935	2935	2935	0
19	20241128	183200	637095005	2935	2935	2935	2935	0
20	20241128	183100	637095005	2935	2935	2935	2935	0
21	20241128	183000	637095005	2935	2935	2935	2935	0
22	20241128	182900	637095005	2935	2935	2935	2935	0
23	20241128	182800	637095005	2935	2935	2935	2935	0
24	20241128	182700	637095005	2935	2935	2935	2935	0
25	20241128	182600	637095005	2935	2935	2935	2935	0
26	20241128	182500	637095005	2935	2935	2935	2935	0
27	20241128	182400	637095005	2935	2935	2935	2935	0
28	20241128	182300	637095005	2935	2935	2935	2935	0
29	20241128	182200	637095005	2935	2935	2935	2935	0
30	20241128	182100	637095005	2935	2935	2935	2935	0
31	20241128	182000	637095005	2935	2935	2935	2935	0
32	20241128	181900	637095005	2935	2935	2935	2935	16783
33	20241128	181800	637095005	2935	2935	2935	2935	0
34	20241128	181700	637095005	2935	2935	2935	2935	0
35	20241128	181600	637095005	2935	2935	2935	2935	0
36	20241128	181500	637095005	2935	2935	2935	2935	0
37	20241128	181400	637095005	2935	2935	2935	2935	0
38	20241128	181300	637095005	2935	2935	2935	2935	0
39	20241128	181200	637095005	2935	2935	2935	2935	0
40	20241128	181100	637095005	2935	2935	2935	2935	0
41	20241128	181000	637095005	2935	2935	2935	2935	0
42	20241128	180900	637095005	2935	2935	2935	2935	0
43	20241128	180800	637095005	2935	2935	2935	2935	0
44	20241128	180700	637095005	2935	2935	2935	2935	0
45	20241128	180600	637095005	2935	2935	2935	2935	0
46	20241128	180500	637095005	2935	2935	2935	2935	0
47	20241128	180400	637095005	2935	2935	2935	2935	0
48	20241128	180300	637095005	2935	2935	2935	2935	0
49	20241128	180200	637095005	2935	2935	2935	2935	0
50	20241128	180100	637095005	2935	2935	2935	2935	0
51	20241128	180000	637095005	2935	2935	2935	2935	0
52	20241128	175900	637095005	2935	2935	2935	2935	0
53	20241128	175800	637095005	2935	2935	2935	2935	0
54	20241128	175700	637095005	2935	2935	2935	2935	0
55	20241128	175600	637095005	2935	2935	2935	2935	0
56	20241128	175500	637095005	2935	2935	2935	2935	0
57	20241128	175400	637095005	2935	2935	2935	2935	0
58	20241128	175300	637095005	2935	2935	2935	2935	0
59	20241128	175200	637095005	2935	2935	2935	2935	0
60	20241128	175100	637095005	2935	2935	2935	2935	0
61	20241128	175000	637095005	2935	2935	2935	2935	0
62	20241128	174900	637095005	2935	2935	2935	2935	16783
63	20241128	174800	637095005	2935	2935	2935	2935	0
64	20241128	174700	637095005	2935	2935	2935	2935	0
65	20241128	174600	637095005	2935	2935	2935	2935	0
66	20241128	174500	637095005	2935	2935	2935	2935	0
67	20241128	174400	637095005	2935	2935	2935	2935	0
68	20241128	174300	637095005	2935	2935	2935	2935	0
69	20241128	174200	637095005	2935	2935	2935	2935	0
70	20241128	174100	637095005	2935	2935	2935	2935	0
71	20241128	174000	637095005	2935	2935	2935	2935	0
72	20241128	173900	637095005	2935	2935	2935	2935	0
73	20241128	173800	637095005	2935	2935	2935	2935	0
74	20241128	173700	637095005	2935	2935	2935	2935	0
75	20241128	173600	637095005	2935	2935	2935	2935	0
76	20241128	173500	637095005	2935	2935	2935	2935	0
77	20241128	173400	637095005	2935	2935	2935	2935	0
78	20241128	173300	637095005	2935	2935	2935	2935	0
79	20241128	173200	637095005	2935	2935	2935	2935	0
80	20241128	173100	637095005	2935	2935	2935	2935	0
81	20241128	173000	637095005	2935	2935	2935	2935	0
82	20241128	172900	637095005	2935	2935	2935	2935	0
83	20241128	172800	637095005	2935	2935	2935	2935	0
84	20241128	172700	637095005	2935	2935	2935	2935	0
85	20241128	172600	637095005	2935	2935	2935	2935	0
86	20241128	172500	637095005	2935	2935	2935	2935	0
87	20241128	172400	637095005	2935	2935	2935	2935	0
88	20241128	172300	637095005	2935	2935	2935	2935	0
89	20241128	172200	637095005	2935	2935	2935	2935	0
90	20241128	172100	637095005	2935	2935	2935	2935	0
91	20241128	172000	637095005	2935	2935	2935	2935	0
92	20241128	171900	637095005	2935	2935	2935	2935	16783
93	20241128	171800	637095005	2935	2935	2935	2935	0
94	20241128	171700	637095005	2935	2935	2935	2935	0
95	20241128	171600	637095005	2935	2935	2935	2935	0
96	20241128	171500	637095005	2935	2935	2935	2935	0
97	20241128	171400	637095005	2935	2935	2935	2935	0
98	20241128	171300	637095005	2935	2935	2935	2935	0
99	20241128	171200	637095005	2935	2935	2935	2935	0
100	20241128	171100	637095005	2935	2935	2935	2935	0
101	20241128	171000	637095005	2935	2935	2935	2935	0
102	20241128	170900	637095005	2935	2935	2935	2935	0
103	20241128	170800	637095005	2935	2935	2935	2935	0
104	20241128	170700	637095005	2935	2935	2935	2935	0
105	20241128	170600	637095005	2935	2935	2935	2935	0
106	20241128	170500	637095005	2935	2935	2935	2935	0
107	20241128	170400	637095005	2935	2935	2935	2935	0
108	20241128	170300	637095005	2935	2935	2935	2935	0
109	20241128	170200	637095005	2935	2935	2935	2935	0
110	20241128	170100	637095005	2935	2935	2935	2935	0
111	20241128	170000	637095005	2935	2935	2935	2935	0
112	20241128	165900	637095005	2935	2935	2935	2935	0
113	20241128	165800	637095005	2935	2935	2935	2935	0
114	20241128	165700	637095005	2935	2935	2935	2935	0
115	20241128	165600	637095005	2935	2935	2935	2935	0
116	20241128	165500	637095005	2935	2935	2935	2935	0
117	20241128	165400	637095005	2935	2935	2935	2935	0
118	20241128	165300	637095005	2935	2935	2935	2935	0
119	20241128	165200	637095005	2935	2935	2935	2935	0
120	20241128	165100	637095005	2935	2935	2935	2935	0
121	20241128	165000	637095005	2935	2935	2935	2935	0
122	20241128	164900	637095005	2935	2935	2935	2935	16783
123	20241128	164800	637095005	2935	2935	2935	2935	0
124	20241128	164700	637095005	2935	2935	2935	2935	0
125	20241128	164600	637095005	2935	2935	2935	2935	0
126	20241128	164500	637095005	2935	2935	2935	2935	0
127	20241128	164400	637095005	2935	2935	2935	2935	0
128	20241128	164300	637095005	2935	2935	2935	2935	0
129	20241128	164200	637095005	2935	2935	2935	2935	0
130	20241128	164100	637095005	2935	2935	2935	2935	0
131	20241128	164000	637095005	2935	2935	2935	2935	0
132	20241128	163900	637095005	2935	2935	2935	2935	0
133	20241128	163800	637095005	2935	2935	2935	2935	0
134	20241128	163700	637095005	2935	2935	2935	2935	0
135	20241128	163600	637095005	2935	2935	2935	2935	0
136	20241128	163500	637095005	2935	2935	2935	2935	0
137	20241128	163400	637095005	2935	2935	2935	2935	0
138	20241128	163300	637095005	2935	2935	2935	2935	0
139	20241128	163200	637095005	2935	2935	2935	2935	0
140	20241128	163100	637095005	2935	2935	2935	2935	0
141	20241128	163000	637095005	2935	2935	2935	2935	0
142	20241128	162900	637095005	2935	2935	2935	2935	0
143	20241128	162800	637095005	2935	2935	2935	2935	0
144	20241128	162700	637095005	2935	2935	2935	2935	0
145	20241128	162600	637095005	2935	2935	2935	2935	0
146	20241128	162500	637095005	2935	2935	2935	2935	0
147	20241128	162400	637095005	2935	2935	2935	2935	0
148	20241128	162300	637095005	2935	2935	2935	2935	0
149	20241128	162200	637095005	2935	2935	2935	2935	0
150	20241128	162100	637095005	2935	2935	2935	2935	0
151	20241128	162000	637095005	2935	2935	2935	2935	0
152	20241128	161900	637095005	2935	2935	2935	2935	16783
153	20241128	161800	637095005	2935	2935	2935	2935	0
154	20241128	161700	637095005	2935	2935	2935	2935	0
155	20241128	161600	637095005	2935	2935	2935	2935	0
156	20241128	161500	637095005	2935	2935	2935	2935	0
157	20241128	161400	637095005	2935	2935	2935	2935	0
158	20241128	161300	637095005	2935	2935	2935	2935	0
159	20241128	161200	637095005	2935	2935	2935	2935	0
160	20241128	161100	637095005	2935	2935	2935	2935	0
161	20241128	161000	637095005	2935	2935	2935	2935	0
162	20241128	160900	637095005	2935	2935	2935	2935	0
163	20241128	160800	637095005	2935	2935	2935	2935	0
164	20241128	160700	637095005	2935	2935	2935	2935	0
165	20241128	160600	637095005	2935	2935	2935	2935	0
166	20241128	160500	637095005	2935	2935	2935	2935	0
167	20241128	160400	637095005	2935	2935	2935	2935	0
168	20241128	160300	637095005	2935	2935	2935	2935	0
169	20241128	160200	637095005	2935	2935	2935	2935	0
170	20241128	160100	637095005	2935	2935	2935	2935	0
171	20241128	160000	637095005	2935	2935	2935	2935	0
172	20241128	155900	637095005	2935	2935	2935	2935	0
173	20241128	155800	637095005	2935	2935	2935	2935	0
174	20241128	155700	637095005	2935	2935	2935	2935	0
175	20241128	155600	637095005	2935	2935	2935	2935	0
176	20241128	155500	637095005	2935	2935	2935	2935	0
177	20241128	155400	637095005	2935	2935	2935	2935	0
178	20241128	155300	637095005	2935	2935	2935	2935	0
179	20241128	155200	637095005	2935	2935	2935	2935	0
180	20241128	155100	637095005	2935	2935	2935	2935	0
181	20241128	155000	637095005	2935	2935	2935	2935	0
182	20241128	154900	637095005	2935	2935	2935	2935	16783
183	20241128	154800	637095005	2935	2935	2935	2935	0
184	20241128	154700	637095005	2935	2935	2935	2935	0
185	20241128	154600	637095005	2935	2935	2935	2935	0
186	20241128	154500	637095005	2935	2935	2935	2935	0
187	20241128	154400	637095005	2935	2935	2935	2935	0
188	20241128	154300	637095005	2935	2935	2935	2935	0
189	20241128	154200	637095005	2935	2935	2935	2935	0
190	20241128	154100	637095005	2935	2935	2935	2935	0
191	20241128	154000	637095005	2935	2935	2935	2935	0
192	20241128	153900	637095005	2935	2935	2935	2935	0
193	20241128	153800	637095005	2935	2935	2935	2935	0
194	20241128	153700	637095005	2935	2935	2935	2935	0
195	20241128	153600	637095005	2935	2935	2935	2935	0
196	20241128	153500	637095005	2935	2935	2935	2935	0
197	20241128	153400	637095005	2935	2935	2935	2935	0
198	20241128	153300	637095005	2935	2935	2935	2935	0
199	20241128	153200	637095005	2935	2935	2935	2935	0
200	20241128	153100	637095005	2935	2935	2935	2935	0
201	20241128	153000	637095005	2935	2935	2935	2935	16783
202	20241128	152900	587836900	2940	2940	2940	2940	0
203	20241128	152800	587836900	2940	2940	2940	2940	0
204	20241128	152700	587836900	2940	2940	2940	2940	0
205	20241128	152600	587836900	2940	2940	2940	2940	0
206	20241128	152500	587836900	2940	2940	2940	2940	0
207	20241128	152400	587836900	2940	2940	2940	2940	0
208	20241128	152300	587836900	2940	2940	2940	2940	0
209	20241128	152200	587836900	2940	2940	2940	2940	0
210	20241128	152100	587836900	2940	2940	2940	2940	0
211	20241128	152000	587836900	2940	2940	2940	2940	0
212	20241128	151900	587836900	2940	2940	2940	2940	4195
213	20241128	151800	575503600	2940	2940	2940	2940	0
214	20241128	151700	575503600	2940	2945	2945	2940	235
215	20241128	151600	574812695	2940	2945	2945	2940	126
216	20241128	151500	574442125	2940	2940	2940	2940	2000
217	20241128	151400	568562125	2940	2945	2945	2940	950
218	20241128	151300	565767715	2945	2940	2945	2940	516
219	20241128	151200	564250140	2940	2940	2940	2940	276
220	20241128	151100	563438700	2945	2945	2945	2945	1
221	20241128	151000	563435755	2945	2945	2945	2945	201
222	20241128	150900	562843810	2945	2945	2945	2945	102
223	20241128	150800	562543420	2945	2945	2945	2945	699
224	20241128	150700	560484865	2950	2950	2950	2950	300
225	20241128	150600	559599865	2945	2945	2945	2945	1665
226	20241128	150500	554696440	2950	2950	2950	2950	0
227	20241128	150400	554696440	2950	2950	2950	2950	370
228	20241128	150300	553604940	2945	2945	2945	2945	530
229	20241128	150200	552044090	2945	2945	2945	2945	0
230	20241128	150100	552044090	2945	2945	2945	2945	0
231	20241128	150000	552044090	2945	2945	2945	2945	13
232	20241128	145900	552005805	2950	2950	2950	2950	1
233	20241128	145800	552002855	2950	2950	2950	2950	0
234	20241128	145700	552002855	2950	2945	2950	2945	270
235	20241128	145600	551206705	2950	2950	2950	2950	300
236	20241128	145500	550321705	2950	2945	2950	2945	513
237	20241128	145400	548808420	2950	2950	2950	2950	0
238	20241128	145300	548808420	2950	2945	2950	2945	3835
239	20241128	145200	537514295	2945	2945	2945	2945	0
240	20241128	145100	537514295	2945	2945	2945	2945	1700
241	20241128	145000	532507795	2945	2945	2945	2945	1
242	20241128	144900	532504850	2945	2945	2945	2945	0
243	20241128	144800	532504850	2945	2945	2945	2945	734
244	20241128	144700	530343220	2945	2945	2945	2945	0
245	20241128	144600	530343220	2945	2945	2945	2945	98
246	20241128	144500	530054610	2945	2945	2945	2945	106
247	20241128	144400	529742440	2945	2940	2945	2940	309
248	20241128	144300	528833955	2940	2940	2940	2940	3220
249	20241128	144200	519367155	2945	2945	2945	2945	291
250	20241128	144100	518510160	2950	2950	2950	2950	0
251	20241128	144000	518510160	2950	2950	2950	2950	0
252	20241128	143900	518510160	2950	2950	2950	2950	2
253	20241128	143800	518504260	2945	2945	2945	2945	500
254	20241128	143700	517031760	2950	2950	2950	2950	1
255	20241128	143600	517028810	2950	2950	2950	2950	0
256	20241128	143500	517028810	2950	2950	2950	2950	10
257	20241128	143400	516999310	2950	2950	2950	2950	0
258	20241128	143300	516999310	2950	2950	2950	2950	0
259	20241128	143200	516999310	2950	2950	2950	2950	0
260	20241128	143100	516999310	2950	2950	2950	2950	0
261	20241128	143000	516999310	2950	2950	2950	2950	0
262	20241128	142900	516999310	2950	2950	2950	2950	0
263	20241128	142800	516999310	2950	2950	2950	2950	0
264	20241128	142700	516999310	2950	2950	2950	2950	200
265	20241128	142600	516409310	2950	2950	2950	2950	10
266	20241128	142500	516379810	2950	2950	2950	2950	41
267	20241128	142400	516258860	2950	2950	2950	2950	251
268	20241128	142300	515518410	2950	2950	2950	2950	11
269	20241128	142200	515485960	2950	2950	2950	2950	50
270	20241128	142100	515338460	2950	2950	2950	2950	0
271	20241128	142000	515338460	2950	2950	2950	2950	2
272	20241128	141900	515332560	2945	2945	2945	2945	0
273	20241128	141800	515332560	2945	2945	2945	2945	1000
274	20241128	141700	512387560	2950	2950	2950	2950	0
275	20241128	141600	512387560	2950	2950	2950	2950	49
276	20241128	141500	512243010	2945	2945	2945	2945	0
277	20241128	141400	512243010	2945	2945	2945	2945	200
278	20241128	141300	511654010	2950	2950	2950	2950	0
279	20241128	141200	511654010	2950	2950	2950	2950	562
280	20241128	141100	509996110	2950	2950	2950	2950	0
281	20241128	141000	509996110	2950	2950	2950	2950	0
282	20241128	140900	509996110	2950	2950	2950	2950	0
283	20241128	140800	509996110	2950	2950	2950	2950	0
284	20241128	140700	509996110	2950	2950	2950	2950	0
285	20241128	140600	509996110	2950	2950	2950	2950	3
286	20241128	140500	509987260	2950	2950	2950	2950	216
287	20241128	140400	509350060	2950	2950	2950	2950	512
288	20241128	140300	507839660	2950	2950	2950	2950	4
289	20241128	140200	507827860	2950	2950	2950	2950	1
290	20241128	140100	507824910	2950	2945	2950	2945	2
291	20241128	140000	507819015	2945	2950	2950	2945	18
292	20241128	135900	507765930	2950	2950	2950	2950	207
293	20241128	135800	507155280	2950	2950	2950	2950	0
294	20241128	135700	507155280	2950	2950	2950	2950	209
295	20241128	135600	506538730	2945	2945	2945	2945	88
296	20241128	135500	506279570	2945	2945	2945	2945	1452
297	20241128	135400	502003430	2945	2945	2945	2945	35
298	20241128	135300	501900355	2945	2945	2945	2945	166
299	20241128	135200	501411485	2940	2940	2940	2940	0
300	20241128	135100	501411485	2940	2940	2940	2940	950
301	20241128	135000	498618485	2945	2945	2945	2945	10
302	20241128	134900	498589035	2950	2950	2950	2950	0
303	20241128	134800	498589035	2950	2950	2950	2950	23
304	20241128	134700	498521185	2950	2950	2950	2950	0
305	20241128	134600	498521185	2950	2950	2950	2950	0
306	20241128	134500	498521185	2950	2950	2950	2950	0
307	20241128	134400	498521185	2950	2950	2950	2950	0
308	20241128	134300	498521185	2950	2950	2950	2950	0
309	20241128	134200	498521185	2950	2950	2950	2950	1
310	20241128	134100	498518235	2940	2940	2940	2940	0
311	20241128	134000	498518235	2940	2940	2940	2940	300
312	20241128	133900	497636235	2940	2940	2940	2940	0
313	20241128	133800	497636235	2940	2940	2940	2940	0
314	20241128	133700	497636235	2940	2940	2940	2940	0
315	20241128	133600	497636235	2940	2940	2940	2940	125
316	20241128	133500	497268735	2940	2950	2950	2940	1622
317	20241128	133400	492499055	2940	2945	2945	2940	1463
318	20241128	133300	488192050	2945	2945	2945	2945	1
319	20241128	133200	488189105	2950	2950	2950	2950	0
320	20241128	133100	488189105	2950	2950	2950	2950	24
321	20241128	133000	488118305	2950	2950	2950	2950	21
322	20241128	132900	488056355	2945	2950	2950	2945	563
323	20241128	132800	486398315	2950	2945	2950	2945	433
324	20241128	132700	485123125	2945	2945	2945	2945	100
325	20241128	132600	484828625	2945	2945	2945	2945	1213
326	20241128	132500	481256340	2950	2950	2950	2950	14
327	20241128	132400	481215040	2945	2950	2950	2945	1512
328	20241128	132300	476754650	2950	2950	2950	2950	54
329	20241128	132200	476595350	2955	2950	2960	2950	629
330	20241128	132100	474739020	2950	2955	2955	2950	1286
331	20241128	132000	470941185	2960	2960	2970	2960	3230
332	20241128	131900	461366765	2970	2970	2970	2970	152
333	20241128	131800	460915325	2970	2950	2970	2950	12968
334	20241128	131700	422560965	2950	2945	2950	2945	2072
335	20241128	131600	416455355	2940	2940	2940	2940	0
336	20241128	131500	416455355	2940	2940	2940	2940	3393
337	20241128	131400	406479935	2940	2940	2940	2940	10
338	20241128	131300	406450535	2940	2940	2940	2940	60
339	20241128	131200	406274135	2940	2940	2940	2940	238
340	20241128	131100	405574415	2940	2940	2940	2940	126
341	20241128	131000	405203975	2945	2945	2945	2945	0
342	20241128	130900	405203975	2945	2945	2945	2945	0
343	20241128	130800	405203975	2945	2945	2945	2945	0
344	20241128	130700	405203975	2945	2945	2945	2945	21
345	20241128	130600	405142130	2940	2940	2940	2940	5
346	20241128	130500	405127430	2935	2935	2935	2935	0
347	20241128	130400	405127430	2935	2935	2935	2935	0
348	20241128	130300	405127430	2935	2935	2935	2935	0
349	20241128	130200	405127430	2935	2945	2945	2935	3049
350	20241128	130100	396174920	2945	2945	2945	2945	31
351	20241128	130000	396083625	2945	2940	2945	2940	310
352	20241128	125900	395172200	2945	2945	2945	2945	142
353	20241128	125800	394754010	2945	2945	2945	2945	4
354	20241128	125700	394742230	2945	2945	2945	2945	32
355	20241128	125600	394647990	2940	2940	2940	2940	24
356	20241128	125500	394577430	2940	2940	2940	2940	0
357	20241128	125400	394577430	2940	2940	2940	2940	2
358	20241128	125300	394571550	2940	2940	2940	2940	0
359	20241128	125200	394571550	2940	2940	2940	2940	0
360	20241128	125100	394571550	2940	2940	2940	2940	47
361	20241128	125000	394433370	2945	2945	2945	2945	0
362	20241128	124900	394433370	2945	2945	2945	2945	1
363	20241128	124800	394430425	2940	2940	2940	2940	0
364	20241128	124700	394430425	2940	2940	2940	2940	134
365	20241128	124600	394036465	2940	2940	2940	2940	0
366	20241128	124500	394036465	2940	2940	2940	2940	29
367	20241128	124400	393951205	2940	2940	2940	2940	1110
368	20241128	124300	390687805	2940	2940	2940	2940	1
369	20241128	124200	390684865	2945	2945	2945	2945	5
370	20241128	124100	390670140	2945	2945	2945	2945	1
371	20241128	124000	390667195	2940	2940	2940	2940	1000
372	20241128	123900	387727195	2940	2940	2940	2940	0
373	20241128	123800	387727195	2940	2940	2940	2940	0
374	20241128	123700	387727195	2940	2940	2940	2940	100
375	20241128	123600	387433195	2940	2940	2940	2940	0
376	20241128	123500	387433195	2940	2940	2940	2940	0
377	20241128	123400	387433195	2940	2940	2940	2940	400
378	20241128	123300	386257195	2940	2940	2940	2940	0
379	20241128	123200	386257195	2940	2945	2945	2940	61
380	20241128	123100	386077555	2940	2940	2940	2940	0
381	20241128	123000	386077555	2940	2940	2940	2940	0
382	20241128	122900	386077555	2940	2940	2940	2940	0
383	20241128	122800	386077555	2940	2940	2940	2940	0
384	20241128	122700	386077555	2940	2940	2940	2940	0
385	20241128	122600	386077555	2940	2940	2940	2940	0
386	20241128	122500	386077555	2940	2940	2940	2940	0
387	20241128	122400	386077555	2940	2940	2940	2940	63
388	20241128	122300	385892335	2940	2940	2940	2940	0
389	20241128	122200	385892335	2940	2940	2940	2940	2673
390	20241128	122100	378033715	2940	2940	2940	2940	1
391	20241128	122000	378030775	2940	2940	2940	2940	0
392	20241128	121900	378030775	2940	2940	2940	2940	160
393	20241128	121800	377560375	2945	2945	2945	2945	0
394	20241128	121700	377560375	2945	2945	2945	2945	489
395	20241128	121600	376120270	2945	2950	2950	2945	269
396	20241128	121500	375328040	2945	2945	2945	2945	0
397	20241128	121400	375328040	2945	2945	2945	2945	115
398	20241128	121300	374989365	2945	2945	2945	2945	15
399	20241128	121200	374945190	2940	2940	2940	2940	0
400	20241128	121100	374945190	2940	2940	2940	2940	18
401	20241128	121000	374892270	2940	2940	2940	2940	181
402	20241128	120900	374360130	2945	2945	2945	2945	7
403	20241128	120800	374339515	2945	2945	2945	2945	0
404	20241128	120700	374339515	2945	2945	2945	2945	0
405	20241128	120600	374339515	2945	2945	2945	2945	0
406	20241128	120500	374339515	2945	2945	2945	2945	34
407	20241128	120400	374239385	2940	2940	2940	2940	28
408	20241128	120300	374157065	2940	2940	2940	2940	3
409	20241128	120200	374148245	2945	2945	2945	2945	42
410	20241128	120100	374024555	2945	2945	2945	2945	0
411	20241128	120000	374024555	2945	2945	2945	2945	0
412	20241128	115900	374024555	2945	2940	2945	2940	642
413	20241128	115800	372137070	2940	2940	2940	2940	0
414	20241128	115700	372137070	2940	2940	2940	2940	0
415	20241128	115600	372137070	2940	2940	2940	2940	0
416	20241128	115500	372137070	2940	2940	2940	2940	1
417	20241128	115400	372134130	2945	2945	2945	2945	28
418	20241128	115300	372051670	2945	2945	2945	2945	86
419	20241128	115200	371798400	2945	2945	2945	2945	100
420	20241128	115100	371503900	2940	2940	2940	2940	373
421	20241128	115000	370407280	2940	2940	2940	2940	50
422	20241128	114900	370260280	2940	2940	2940	2940	0
423	20241128	114800	370260280	2940	2940	2940	2940	38
424	20241128	114700	370148560	2940	2940	2940	2940	0
425	20241128	114600	370148560	2940	2940	2940	2940	10
426	20241128	114500	370119160	2940	2940	2940	2940	217
427	20241128	114400	369481180	2940	2940	2940	2940	0
428	20241128	114300	369481180	2940	2940	2940	2940	0
429	20241128	114200	369481180	2940	2940	2940	2940	0
430	20241128	114100	369481180	2940	2940	2940	2940	0
431	20241128	114000	369481180	2940	2940	2940	2940	0
432	20241128	113900	369481180	2940	2940	2940	2940	31
433	20241128	113800	369390040	2940	2940	2940	2940	0
434	20241128	113700	369390040	2940	2940	2940	2940	3238
435	20241128	113600	359870320	2940	2940	2940	2940	1
436	20241128	113500	359867380	2935	2940	2940	2935	313
437	20241128	113400	358948225	2940	2940	2940	2940	1
438	20241128	113300	358945285	2935	2935	2935	2935	47
439	20241128	113200	358807340	2935	2935	2935	2935	900
440	20241128	113100	356165840	2935	2935	2935	2935	178
441	20241128	113000	355643410	2940	2935	2940	2935	1100
442	20241128	112900	352414410	2940	2940	2940	2940	1
443	20241128	112800	352411470	2940	2935	2940	2935	2016
444	20241128	112700	346494505	2935	2940	2940	2935	8005
445	20241128	112600	322999730	2940	2940	2940	2940	3
446	20241128	112500	322990910	2935	2935	2935	2935	40
447	20241128	112400	322873510	2940	2940	2940	2940	1
448	20241128	112300	322870570	2940	2940	2940	2940	1
449	20241128	112200	322867630	2940	2940	2940	2940	206
450	20241128	112100	322261990	2935	2935	2935	2935	30
451	20241128	112000	322173940	2935	2940	2940	2935	24
452	20241128	111900	322103485	2940	2940	2940	2940	0
453	20241128	111800	322103485	2940	2940	2940	2940	7059
454	20241128	111700	301350025	2945	2945	2945	2945	52
455	20241128	111600	301196885	2940	2945	2945	2940	936
456	20241128	111500	298445040	2945	2945	2945	2945	3
457	20241128	111400	298436205	2945	2945	2945	2945	97
458	20241128	111300	298150540	2950	2950	2950	2950	100
459	20241128	111200	297855540	2950	2945	2950	2945	103
460	20241128	111100	297551980	2945	2945	2945	2945	86
461	20241128	111000	297298710	2945	2945	2945	2945	502
462	20241128	110900	295820320	2945	2945	2945	2945	0
463	20241128	110800	295820320	2945	2940	2945	2940	41
464	20241128	110700	295699725	2940	2940	2940	2940	400
465	20241128	110600	294523725	2940	2940	2940	2940	0
466	20241128	110500	294523725	2940	2945	2945	2940	3906
467	20241128	110400	283039310	2945	2945	2945	2945	28
468	20241128	110300	282956850	2945	2940	2945	2940	58
469	20241128	110200	282786325	2940	2940	2940	2940	0
470	20241128	110100	282786325	2940	2940	2940	2940	104
471	20241128	110000	282480565	2940	2940	2940	2940	19
472	20241128	105900	282424705	2940	2940	2940	2940	0
473	20241128	105800	282424705	2940	2945	2945	2940	8971
474	20241128	105700	256016425	2950	2950	2950	2950	0
475	20241128	105600	256016425	2950	2950	2950	2950	50
476	20241128	105500	255868925	2950	2950	2950	2950	0
477	20241128	105400	255868925	2950	2950	2950	2950	0
478	20241128	105300	255868925	2950	2950	2950	2950	2716
479	20241128	105200	247856725	2950	2950	2950	2950	0
480	20241128	105100	247856725	2950	2950	2950	2950	0
481	20241128	105000	247856725	2950	2950	2950	2950	200
482	20241128	104900	247266725	2950	2950	2950	2950	1
483	20241128	104800	247263775	2950	2950	2950	2950	123
484	20241128	104700	246900925	2950	2950	2950	2950	0
485	20241128	104600	246900925	2950	2950	2950	2950	27
486	20241128	104500	246821275	2960	2960	2960	2960	1
487	20241128	104400	246818315	2950	2950	2950	2950	0
488	20241128	104300	246818315	2950	2950	2950	2950	0
489	20241128	104200	246818315	2950	2950	2950	2950	0
490	20241128	104100	246818315	2950	2950	2950	2950	47
491	20241128	104000	246679665	2955	2955	2955	2955	691
492	20241128	103900	244637760	2955	2955	2955	2955	100
493	20241128	103800	244342260	2955	2955	2955	2955	20
494	20241128	103700	244283160	2955	2950	2955	2950	51
495	20241128	103600	244132705	2960	2950	2960	2950	2883
496	20241128	103500	235627845	2960	2960	2960	2960	0
497	20241128	103400	235627845	2960	2960	2960	2960	0
498	20241128	103300	235627845	2960	2955	2960	2955	655
499	20241128	103200	233691820	2955	2955	2955	2955	7
500	20241128	103100	233671135	2955	2955	2955	2955	0
501	20241128	103000	233671135	2955	2955	2955	2955	5
502	20241128	102900	233656360	2955	2955	2955	2955	0
503	20241128	102800	233656360	2955	2955	2955	2955	150
504	20241128	102700	233213110	2955	2955	2955	2955	311
505	20241128	102600	232294105	2965	2965	2965	2965	0
506	20241128	102500	232294105	2965	2965	2965	2965	0
507	20241128	102400	232294105	2965	2960	2965	2960	2002
508	20241128	102300	226368175	2960	2955	2960	2955	26
509	20241128	102200	226291245	2955	2960	2960	2955	510
510	20241128	102100	224784145	2960	2960	2960	2960	6
511	20241128	102000	224766385	2960	2955	2960	2955	51
512	20241128	101900	224615430	2960	2960	2960	2960	0
513	20241128	101800	224615430	2960	2960	2960	2955	801
514	20241128	101700	222245070	2960	2960	2960	2960	1
515	20241128	101600	222242110	2950	2950	2950	2950	0
516	20241128	101500	222242110	2950	2950	2950	2950	2776
517	20241128	101400	214052910	2955	2955	2955	2955	0
518	20241128	101300	214052910	2955	2955	2955	2955	10
519	20241128	101200	214023360	2955	2955	2955	2955	2105
520	20241128	101100	207803085	2955	2955	2955	2955	1135
521	20241128	101000	204449160	2955	2955	2955	2955	0
522	20241128	100900	204449160	2955	2955	2955	2955	2
523	20241128	100800	204443250	2950	2950	2950	2950	0
524	20241128	100700	204443250	2950	2955	2955	2950	71
525	20241128	100600	204233795	2950	2950	2950	2950	0
526	20241128	100500	204233795	2950	2950	2950	2950	0
527	20241128	100400	204233795	2950	2955	2955	2950	45
528	20241128	100300	204101020	2955	2955	2955	2955	17
529	20241128	100200	204050785	2955	2955	2955	2955	26
530	20241128	100100	203973955	2955	2955	2955	2955	1
531	20241128	100000	203971000	2955	2955	2955	2955	32
532	20241128	095900	203876440	2955	2955	2955	2955	2
533	20241128	095800	203870530	2955	2955	2955	2955	2
534	20241128	095700	203864620	2955	2955	2955	2955	0
535	20241128	095600	203864620	2955	2955	2955	2955	0
536	20241128	095500	203864620	2955	2950	2955	2945	1589
537	20241128	095400	199177875	2945	2945	2945	2945	0
538	20241128	095300	199177875	2945	2945	2945	2945	0
539	20241128	095200	199177875	2945	2950	2950	2945	1020
540	20241128	095100	196173875	2950	2950	2950	2950	0
541	20241128	095000	196173875	2950	2945	2950	2945	6
542	20241128	094900	196156200	2950	2950	2950	2950	3
543	20241128	094800	196147350	2950	2955	2955	2945	264
544	20241128	094700	195369835	2945	2955	2955	2945	463
545	20241128	094600	194004300	2955	2955	2955	2955	100
546	20241128	094500	193708800	2955	2955	2955	2950	125
547	20241128	094400	193339920	2950	2950	2950	2950	47
548	20241128	094300	193201270	2955	2955	2955	2950	7
549	20241128	094200	193180595	2955	2955	2955	2955	424
550	20241128	094100	191927675	2955	2955	2955	2950	4338
551	20241128	094000	179130525	2955	2955	2955	2955	0
552	20241128	093900	179130525	2955	2955	2955	2955	40
553	20241128	093800	179012325	2955	2955	2955	2955	0
554	20241128	093700	179012325	2955	2955	2955	2950	40
555	20241128	093600	178894300	2950	2950	2950	2950	17
556	20241128	093500	178844150	2955	2955	2955	2955	70
557	20241128	093400	178637300	2955	2955	2955	2955	104
558	20241128	093300	178329980	2950	2960	2960	2950	65
559	20241128	093200	178138220	2955	2955	2955	2955	0
560	20241128	093100	178138220	2955	2955	2960	2955	395
561	20241128	093000	176970890	2960	2960	2960	2955	1200
562	20241128	092900	173419125	2965	2965	2965	2955	452
563	20241128	092800	172082605	2965	2960	2965	2960	8
564	20241128	092700	172058890	2965	2965	2965	2965	5
565	20241128	092600	172044065	2965	2955	2965	2955	5630
566	20241128	092500	155392085	2950	2955	2960	2950	2805
567	20241128	092400	147113305	2960	2960	2960	2960	10
568	20241128	092300	147083705	2960	2960	2960	2960	242
569	20241128	092200	146367385	2960	2955	2960	2955	853
570	20241128	092100	143846510	2955	2955	2955	2950	3003
571	20241128	092000	134972655	2960	2960	2960	2955	17
572	20241128	091900	134922400	2955	2960	2960	2950	319
573	20241128	091800	133980865	2960	2955	2960	2955	541
574	20241128	091700	132382175	2950	2945	2950	2945	3166
575	20241128	091600	123043330	2945	2945	2945	2945	42
576	20241128	091500	122919640	2945	2940	2945	2940	992
577	20241128	091400	120003050	2940	2940	2940	2935	1594
578	20241128	091300	115323625	2940	2940	2940	2940	14
579	20241128	091200	115282465	2940	2940	2940	2940	30
580	20241128	091100	115194265	2940	2940	2940	2940	607
581	20241128	091000	113409685	2940	2935	2940	2935	1118
582	20241128	090900	110125840	2935	2940	2940	2930	931
583	20241128	090800	107393340	2940	2945	2945	2935	925
584	20241128	090700	104677835	2930	2940	2945	2930	9390
585	20241128	090600	77111815	2940	2945	2945	2940	55
586	20241128	090500	76949965	2945	2945	2945	2945	18
587	20241128	090400	76896955	2950	2950	2950	2950	5
588	20241128	090300	76882205	2955	2945	2955	2935	1408
589	20241128	090200	72732630	2935	2930	2940	2925	6083
590	20241128	090100	54912230	2940	2940	2950	2930	227
591	20241128	090000	54246135	2950	2930	2960	2930	18511