KissMeData/006910/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184800	870638425	2945	2945	2945	2945	7995
3	20241121	184700	870638425	2945	2945	2945	2945	0
4	20241121	184600	870638425	2945	2945	2945	2945	0
5	20241121	184500	870638425	2945	2945	2945	2945	0
6	20241121	184400	870638425	2945	2945	2945	2945	0
7	20241121	184300	870638425	2945	2945	2945	2945	0
8	20241121	184200	870638425	2945	2945	2945	2945	0
9	20241121	184100	870638425	2945	2945	2945	2945	0
10	20241121	184000	870638425	2945	2945	2945	2945	0
11	20241121	183900	870638425	2945	2945	2945	2945	0
12	20241121	183800	870638425	2945	2945	2945	2945	0
13	20241121	183700	870638425	2945	2945	2945	2945	0
14	20241121	183600	870638425	2945	2945	2945	2945	0
15	20241121	183500	870638425	2945	2945	2945	2945	0
16	20241121	183400	870638425	2945	2945	2945	2945	0
17	20241121	183300	870638425	2945	2945	2945	2945	0
18	20241121	183200	870638425	2945	2945	2945	2945	0
19	20241121	183100	870638425	2945	2945	2945	2945	0
20	20241121	183000	870638425	2945	2945	2945	2945	0
21	20241121	182900	870638425	2945	2945	2945	2945	0
22	20241121	182800	870638425	2945	2945	2945	2945	0
23	20241121	182700	870638425	2945	2945	2945	2945	0
24	20241121	182600	870638425	2945	2945	2945	2945	0
25	20241121	182500	870638425	2945	2945	2945	2945	0
26	20241121	182400	870638425	2945	2945	2945	2945	0
27	20241121	182300	870638425	2945	2945	2945	2945	0
28	20241121	182200	870638425	2945	2945	2945	2945	0
29	20241121	182100	870638425	2945	2945	2945	2945	0
30	20241121	182000	870638425	2945	2945	2945	2945	0
31	20241121	181900	870638425	2945	2945	2945	2945	0
32	20241121	181800	870638425	2945	2945	2945	2945	7995
33	20241121	181700	870638425	2945	2945	2945	2945	0
34	20241121	181600	870638425	2945	2945	2945	2945	0
35	20241121	181500	870638425	2945	2945	2945	2945	0
36	20241121	181400	870638425	2945	2945	2945	2945	0
37	20241121	181300	870638425	2945	2945	2945	2945	0
38	20241121	181200	870638425	2945	2945	2945	2945	0
39	20241121	181100	870638425	2945	2945	2945	2945	0
40	20241121	181000	870638425	2945	2945	2945	2945	0
41	20241121	180900	870638425	2945	2945	2945	2945	0
42	20241121	180800	870638425	2945	2945	2945	2945	0
43	20241121	180700	870638425	2945	2945	2945	2945	0
44	20241121	180600	870638425	2945	2945	2945	2945	0
45	20241121	180500	870638425	2945	2945	2945	2945	0
46	20241121	180400	870638425	2945	2945	2945	2945	0
47	20241121	180300	870638425	2945	2945	2945	2945	0
48	20241121	180200	870638425	2945	2945	2945	2945	0
49	20241121	180100	870638425	2945	2945	2945	2945	0
50	20241121	180000	870638425	2945	2945	2945	2945	0
51	20241121	175900	870638425	2945	2945	2945	2945	0
52	20241121	175800	870638425	2945	2945	2945	2945	0
53	20241121	175700	870638425	2945	2945	2945	2945	0
54	20241121	175600	870638425	2945	2945	2945	2945	0
55	20241121	175500	870638425	2945	2945	2945	2945	0
56	20241121	175400	870638425	2945	2945	2945	2945	0
57	20241121	175300	870638425	2945	2945	2945	2945	0
58	20241121	175200	870638425	2945	2945	2945	2945	0
59	20241121	175100	870638425	2945	2945	2945	2945	0
60	20241121	175000	870638425	2945	2945	2945	2945	0
61	20241121	174900	870638425	2945	2945	2945	2945	0
62	20241121	174800	870638425	2945	2945	2945	2945	7995
63	20241121	174700	870638425	2945	2945	2945	2945	0
64	20241121	174600	870638425	2945	2945	2945	2945	0
65	20241121	174500	870638425	2945	2945	2945	2945	0
66	20241121	174400	870638425	2945	2945	2945	2945	0
67	20241121	174300	870638425	2945	2945	2945	2945	0
68	20241121	174200	870638425	2945	2945	2945	2945	0
69	20241121	174100	870638425	2945	2945	2945	2945	0
70	20241121	174000	870638425	2945	2945	2945	2945	0
71	20241121	173900	870638425	2945	2945	2945	2945	0
72	20241121	173800	870638425	2945	2945	2945	2945	0
73	20241121	173700	870638425	2945	2945	2945	2945	0
74	20241121	173600	870638425	2945	2945	2945	2945	0
75	20241121	173500	870638425	2945	2945	2945	2945	0
76	20241121	173400	870638425	2945	2945	2945	2945	0
77	20241121	173300	870638425	2945	2945	2945	2945	0
78	20241121	173200	870638425	2945	2945	2945	2945	0
79	20241121	173100	870638425	2945	2945	2945	2945	0
80	20241121	173000	870638425	2945	2945	2945	2945	0
81	20241121	172900	870638425	2945	2945	2945	2945	0
82	20241121	172800	870638425	2945	2945	2945	2945	0
83	20241121	172700	870638425	2945	2945	2945	2945	0
84	20241121	172600	870638425	2945	2945	2945	2945	0
85	20241121	172500	870638425	2945	2945	2945	2945	0
86	20241121	172400	870638425	2945	2945	2945	2945	0
87	20241121	172300	870638425	2945	2945	2945	2945	0
88	20241121	172200	870638425	2945	2945	2945	2945	0
89	20241121	172100	870638425	2945	2945	2945	2945	0
90	20241121	172000	870638425	2945	2945	2945	2945	0
91	20241121	171900	870638425	2945	2945	2945	2945	0
92	20241121	171800	870638425	2945	2945	2945	2945	7995
93	20241121	171700	870638425	2945	2945	2945	2945	0
94	20241121	171600	870638425	2945	2945	2945	2945	0
95	20241121	171500	870638425	2945	2945	2945	2945	0
96	20241121	171400	870638425	2945	2945	2945	2945	0
97	20241121	171300	870638425	2945	2945	2945	2945	0
98	20241121	171200	870638425	2945	2945	2945	2945	0
99	20241121	171100	870638425	2945	2945	2945	2945	0
100	20241121	171000	870638425	2945	2945	2945	2945	0
101	20241121	170900	870638425	2945	2945	2945	2945	0
102	20241121	170800	870638425	2945	2945	2945	2945	0
103	20241121	170700	870638425	2945	2945	2945	2945	0
104	20241121	170600	870638425	2945	2945	2945	2945	0
105	20241121	170500	870638425	2945	2945	2945	2945	0
106	20241121	170400	870638425	2945	2945	2945	2945	0
107	20241121	170300	870638425	2945	2945	2945	2945	0
108	20241121	170200	870638425	2945	2945	2945	2945	0
109	20241121	170100	870638425	2945	2945	2945	2945	0
110	20241121	170000	870638425	2945	2945	2945	2945	0
111	20241121	165900	870638425	2945	2945	2945	2945	0
112	20241121	165800	870638425	2945	2945	2945	2945	0
113	20241121	165700	870638425	2945	2945	2945	2945	0
114	20241121	165600	870638425	2945	2945	2945	2945	0
115	20241121	165500	870638425	2945	2945	2945	2945	0
116	20241121	165400	870638425	2945	2945	2945	2945	0
117	20241121	165300	870638425	2945	2945	2945	2945	0
118	20241121	165200	870638425	2945	2945	2945	2945	0
119	20241121	165100	870638425	2945	2945	2945	2945	0
120	20241121	165000	870638425	2945	2945	2945	2945	0
121	20241121	164900	870638425	2945	2945	2945	2945	0
122	20241121	164800	870638425	2945	2945	2945	2945	7995
123	20241121	164700	870638425	2945	2945	2945	2945	0
124	20241121	164600	870638425	2945	2945	2945	2945	0
125	20241121	164500	870638425	2945	2945	2945	2945	0
126	20241121	164400	870638425	2945	2945	2945	2945	0
127	20241121	164300	870638425	2945	2945	2945	2945	0
128	20241121	164200	870638425	2945	2945	2945	2945	0
129	20241121	164100	870638425	2945	2945	2945	2945	0
130	20241121	164000	870638425	2945	2945	2945	2945	0
131	20241121	163900	870638425	2945	2945	2945	2945	0
132	20241121	163800	870638425	2945	2945	2945	2945	0
133	20241121	163700	870638425	2945	2945	2945	2945	0
134	20241121	163600	870638425	2945	2945	2945	2945	0
135	20241121	163500	870638425	2945	2945	2945	2945	0
136	20241121	163400	870638425	2945	2945	2945	2945	0
137	20241121	163300	870638425	2945	2945	2945	2945	0
138	20241121	163200	870638425	2945	2945	2945	2945	0
139	20241121	163100	870638425	2945	2945	2945	2945	0
140	20241121	163000	870638425	2945	2945	2945	2945	0
141	20241121	162900	870638425	2945	2945	2945	2945	0
142	20241121	162800	870638425	2945	2945	2945	2945	0
143	20241121	162700	870638425	2945	2945	2945	2945	0
144	20241121	162600	870638425	2945	2945	2945	2945	0
145	20241121	162500	870638425	2945	2945	2945	2945	0
146	20241121	162400	870638425	2945	2945	2945	2945	0
147	20241121	162300	870638425	2945	2945	2945	2945	0
148	20241121	162200	870638425	2945	2945	2945	2945	0
149	20241121	162100	870638425	2945	2945	2945	2945	0
150	20241121	162000	870638425	2945	2945	2945	2945	0
151	20241121	161900	870638425	2945	2945	2945	2945	0
152	20241121	161800	870638425	2945	2945	2945	2945	7995
153	20241121	161700	870638425	2945	2945	2945	2945	0
154	20241121	161600	870638425	2945	2945	2945	2945	0
155	20241121	161500	870638425	2945	2945	2945	2945	0
156	20241121	161400	870638425	2945	2945	2945	2945	0
157	20241121	161300	870638425	2945	2945	2945	2945	0
158	20241121	161200	870638425	2945	2945	2945	2945	0
159	20241121	161100	870638425	2945	2945	2945	2945	0
160	20241121	161000	870638425	2945	2945	2945	2945	0
161	20241121	160900	870638425	2945	2945	2945	2945	0
162	20241121	160800	870638425	2945	2945	2945	2945	0
163	20241121	160700	870638425	2945	2945	2945	2945	0
164	20241121	160600	870638425	2945	2945	2945	2945	0
165	20241121	160500	870638425	2945	2945	2945	2945	0
166	20241121	160400	870638425	2945	2945	2945	2945	0
167	20241121	160300	870638425	2945	2945	2945	2945	0
168	20241121	160200	870638425	2945	2945	2945	2945	0
169	20241121	160100	870638425	2945	2945	2945	2945	0
170	20241121	160000	870638425	2945	2945	2945	2945	0
171	20241121	155900	870638425	2945	2945	2945	2945	0
172	20241121	155800	870638425	2945	2945	2945	2945	0
173	20241121	155700	870638425	2945	2945	2945	2945	0
174	20241121	155600	870638425	2945	2945	2945	2945	0
175	20241121	155500	870638425	2945	2945	2945	2945	0
176	20241121	155400	870638425	2945	2945	2945	2945	0
177	20241121	155300	870638425	2945	2945	2945	2945	0
178	20241121	155200	870638425	2945	2945	2945	2945	0
179	20241121	155100	870638425	2945	2945	2945	2945	0
180	20241121	155000	870638425	2945	2945	2945	2945	0
181	20241121	154900	870638425	2945	2945	2945	2945	0
182	20241121	154800	870638425	2945	2945	2945	2945	7995
183	20241121	154700	870638425	2945	2945	2945	2945	0
184	20241121	154600	870638425	2945	2945	2945	2945	0
185	20241121	154500	870638425	2945	2945	2945	2945	0
186	20241121	154400	870638425	2945	2945	2945	2945	0
187	20241121	154300	870638425	2945	2945	2945	2945	0
188	20241121	154200	870638425	2945	2945	2945	2945	0
189	20241121	154100	870638425	2945	2945	2945	2945	0
190	20241121	154000	870638425	2945	2945	2945	2945	0
191	20241121	153900	870638425	2945	2945	2945	2945	0
192	20241121	153800	870638425	2945	2945	2945	2945	0
193	20241121	153700	870638425	2945	2945	2945	2945	0
194	20241121	153600	870638425	2945	2945	2945	2945	0
195	20241121	153500	870638425	2945	2945	2945	2945	0
196	20241121	153400	870638425	2945	2945	2945	2945	0
197	20241121	153300	870638425	2945	2945	2945	2945	0
198	20241121	153200	870638425	2945	2945	2945	2945	0
199	20241121	153100	870638425	2945	2945	2945	2945	0
200	20241121	153000	870638425	2945	2945	2945	2945	7995
201	20241121	152900	847093150	2955	2955	2955	2955	0
202	20241121	152800	847093150	2955	2955	2955	2955	0
203	20241121	152700	847093150	2955	2955	2955	2955	0
204	20241121	152600	847093150	2955	2955	2955	2955	0
205	20241121	152500	847093150	2955	2955	2955	2955	0
206	20241121	152400	847093150	2955	2955	2955	2955	0
207	20241121	152300	847093150	2955	2955	2955	2955	0
208	20241121	152200	847093150	2955	2955	2955	2955	0
209	20241121	152100	847093150	2955	2955	2955	2955	0
210	20241121	152000	847093150	2955	2955	2955	2955	0
211	20241121	151900	847093150	2955	2955	2955	2955	1841
212	20241121	151800	841652995	2950	2950	2950	2950	1000
213	20241121	151700	838702995	2955	2950	2955	2950	1485
214	20241121	151600	834322220	2950	2950	2955	2950	1943
215	20241121	151500	828590120	2955	2955	2955	2950	743
216	20241121	151400	826397935	2955	2955	2955	2950	2080
217	20241121	151300	820254680	2955	2955	2955	2955	20
218	20241121	151200	820195580	2950	2950	2950	2950	3314
219	20241121	151100	810419280	2950	2950	2950	2950	7469
220	20241121	151000	788385730	2950	2950	2955	2950	1031
221	20241121	150900	785343405	2950	2950	2955	2950	6061
222	20241121	150800	767460805	2955	2955	2955	2950	3327
223	20241121	150700	757634520	2950	2950	2950	2950	1524
224	20241121	150600	753138720	2955	2955	2955	2950	3694
225	20241121	150500	742235815	2955	2955	2960	2950	229
226	20241121	150400	741559045	2955	2950	2955	2950	1254
227	20241121	150300	737858475	2950	2955	2955	2950	1259
228	20241121	150200	734143130	2955	2955	2955	2955	3
229	20241121	150100	734134265	2955	2960	2960	2955	220
230	20241121	150000	733484065	2960	2950	2960	2950	1430
231	20241121	145900	729265555	2950	2955	2955	2950	2002
232	20241121	145800	723359650	2955	2955	2955	2955	303
233	20241121	145700	722464285	2955	2950	2955	2950	2336
234	20241121	145600	715562905	2955	2955	2955	2955	7082
235	20241121	145500	694635595	2960	2955	2960	2955	67
236	20241121	145400	694437605	2955	2955	2960	2955	8085
237	20241121	145300	670546180	2955	2955	2955	2955	4
238	20241121	145200	670534360	2955	2955	2955	2955	1
239	20241121	145100	670531405	2960	2960	2960	2960	50
240	20241121	145000	670383405	2960	2965	2965	2960	3
241	20241121	144900	670374520	2960	2960	2960	2960	120
242	20241121	144800	670019320	2960	2955	2960	2955	238
243	20241121	144700	669315030	2955	2955	2955	2955	0
244	20241121	144600	669315030	2955	2955	2955	2955	0
245	20241121	144500	669315030	2955	2955	2955	2955	1
246	20241121	144400	669312075	2955	2960	2960	2955	2185
247	20241121	144300	662852380	2960	2960	2960	2960	8
248	20241121	144200	662828700	2960	2960	2960	2960	202
249	20241121	144100	662230780	2960	2955	2960	2955	2002
250	20241121	144000	656314860	2960	2960	2960	2960	8
251	20241121	143900	656291180	2960	2960	2960	2960	3
252	20241121	143800	656282300	2960	2960	2960	2960	2034
253	20241121	143700	650261660	2960	2960	2960	2960	5000
254	20241121	143600	635461660	2960	2960	2960	2960	0
255	20241121	143500	635461660	2960	2965	2965	2960	1607
256	20241121	143400	630703405	2965	2965	2965	2960	4146
257	20241121	143300	618431200	2965	2965	2970	2965	416
258	20241121	143200	617197245	2970	2970	2970	2970	1134
259	20241121	143100	613829265	2970	2965	2970	2960	1484
260	20241121	143000	609424205	2965	2965	2965	2965	0
261	20241121	142900	609424205	2965	2965	2965	2965	1
262	20241121	142800	609421240	2965	2965	2965	2965	1
263	20241121	142700	609418275	2965	2965	2965	2965	6
264	20241121	142600	609400485	2965	2965	2965	2965	997
265	20241121	142500	606444380	2960	2960	2960	2960	500
266	20241121	142400	604964380	2965	2965	2965	2965	220
267	20241121	142300	604312080	2955	2955	2955	2955	2301
268	20241121	142200	597512625	2955	2955	2955	2955	0
269	20241121	142100	597512625	2955	2955	2955	2955	379
270	20241121	142000	596392680	2965	2965	2965	2965	4
271	20241121	141900	596380820	2965	2960	2965	2960	110
272	20241121	141800	596055170	2960	2960	2960	2960	100
273	20241121	141700	595759170	2960	2955	2960	2955	1083
274	20241121	141600	592558705	2960	2960	2960	2960	2
275	20241121	141500	592552785	2960	2960	2960	2960	118
276	20241121	141400	592203505	2960	2960	2960	2960	0
277	20241121	141300	592203505	2960	2960	2960	2960	34
278	20241121	141200	592102865	2960	2960	2960	2960	25
279	20241121	141100	592028865	2960	2960	2960	2960	313
280	20241121	141000	591102385	2960	2960	2960	2960	347
281	20241121	140900	590075265	2960	2955	2960	2955	660
282	20241121	140800	588122465	2955	2955	2960	2955	370
283	20241121	140700	587029065	2960	2960	2960	2960	377
284	20241121	140600	585913145	2955	2955	2955	2955	1477
285	20241121	140500	581548610	2960	2960	2960	2960	7
286	20241121	140400	581527890	2955	2955	2955	2955	0
287	20241121	140300	581527890	2955	2955	2955	2955	191
288	20241121	140200	580963485	2960	2960	2960	2960	11
289	20241121	140100	580930925	2955	2960	2960	2955	520
290	20241121	140000	579394225	2960	2965	2965	2960	1126
291	20241121	135900	576061140	2960	2960	2960	2960	0
292	20241121	135800	576061140	2960	2960	2960	2960	43
293	20241121	135700	575933860	2965	2965	2965	2965	45
294	20241121	135600	575800435	2965	2965	2965	2965	10
295	20241121	135500	575770785	2960	2960	2960	2960	63
296	20241121	135400	575584305	2960	2960	2960	2960	0
297	20241121	135300	575584305	2960	2960	2960	2960	3420
298	20241121	135200	565461105	2960	2960	2960	2960	1400
299	20241121	135100	561317105	2960	2965	2965	2960	1000
300	20241121	135000	558355605	2965	2970	2970	2965	2141
301	20241121	134900	552006440	2970	2970	2970	2970	210
302	20241121	134800	551382740	2970	2970	2970	2970	0
303	20241121	134700	551382740	2970	2965	2970	2965	80
304	20241121	134600	551145390	2970	2970	2970	2970	350
305	20241121	134500	550105890	2970	2970	2970	2970	350
306	20241121	134400	549066390	2970	2965	2970	2965	1027
307	20241121	134300	546018835	2965	2965	2965	2965	108
308	20241121	134200	545698615	2960	2960	2960	2960	0
309	20241121	134100	545698615	2960	2960	2960	2960	0
310	20241121	134000	545698615	2960	2965	2965	2960	155
311	20241121	133900	545239640	2965	2965	2965	2965	284
312	20241121	133800	544397580	2970	2970	2970	2970	300
313	20241121	133700	543506580	2965	2965	2965	2965	2
314	20241121	133600	543500650	2960	2960	2960	2960	0
315	20241121	133500	543500650	2960	2960	2960	2960	1010
316	20241121	133400	540511050	2960	2965	2965	2960	1455
317	20241121	133300	536204140	2960	2960	2960	2960	0
318	20241121	133200	536204140	2960	2960	2960	2960	0
319	20241121	133100	536204140	2960	2960	2960	2960	0
320	20241121	133000	536204140	2960	2960	2960	2960	0
321	20241121	132900	536204140	2960	2960	2960	2960	0
322	20241121	132800	536204140	2960	2965	2965	2960	191
323	20241121	132700	535638055	2970	2975	2975	2970	138
324	20241121	132600	535227715	2975	2975	2975	2975	0
325	20241121	132500	535227715	2975	2965	2975	2965	642
326	20241121	132400	533323040	2965	2965	2965	2965	0
327	20241121	132300	533323040	2965	2965	2965	2960	1729
328	20241121	132200	528196835	2965	2965	2965	2965	234
329	20241121	132100	527503025	2975	2975	2975	2975	28
330	20241121	132000	527419725	2975	2975	2975	2975	65
331	20241121	131900	527226350	2965	2965	2965	2965	122
332	20241121	131800	526864620	2965	2965	2965	2965	0
333	20241121	131700	526864620	2965	2965	2965	2965	448
334	20241121	131600	525536300	2970	2970	2970	2970	2
335	20241121	131500	525530360	2975	2975	2975	2975	0
336	20241121	131400	525530360	2975	2975	2975	2975	0
337	20241121	131300	525530360	2975	2975	2975	2975	0
338	20241121	131200	525530360	2975	2975	2975	2975	0
339	20241121	131100	525530360	2975	2975	2975	2975	20
340	20241121	131000	525470860	2975	2975	2975	2975	0
341	20241121	130900	525470860	2975	2975	2975	2975	10
342	20241121	130800	525441110	2975	2975	2975	2975	0
343	20241121	130700	525441110	2975	2960	2975	2960	2591
344	20241121	130600	517759190	2960	2970	2970	2960	1391
345	20241121	130500	513635680	2970	2970	2970	2970	100
346	20241121	130400	513338680	2970	2970	2970	2970	3
347	20241121	130300	513329770	2970	2970	2970	2970	5
348	20241121	130200	513314920	2970	2970	2970	2970	1
349	20241121	130100	513311950	2970	2970	2970	2970	0
350	20241121	130000	513311950	2970	2970	2970	2970	1257
351	20241121	125900	509578660	2970	2970	2970	2970	0
352	20241121	125800	509578660	2970	2970	2970	2970	5
353	20241121	125700	509563810	2965	2965	2965	2965	0
354	20241121	125600	509563810	2965	2965	2965	2965	1
355	20241121	125500	509560845	2965	2965	2965	2965	0
356	20241121	125400	509560845	2965	2970	2970	2965	546
357	20241121	125300	507941950	2965	2965	2965	2965	0
358	20241121	125200	507941950	2965	2965	2965	2965	0
359	20241121	125100	507941950	2965	2965	2965	2965	60
360	20241121	125000	507764050	2970	2970	2970	2970	1
361	20241121	124900	507761080	2965	2960	2965	2960	2499
362	20241121	124800	500351650	2960	2960	2960	2960	0
363	20241121	124700	500351650	2960	2960	2960	2960	0
364	20241121	124600	500351650	2960	2960	2960	2960	0
365	20241121	124500	500351650	2960	2960	2960	2960	1339
366	20241121	124400	496388210	2965	2965	2965	2965	0
367	20241121	124300	496388210	2965	2965	2965	2965	2
368	20241121	124200	496382280	2965	2965	2965	2965	6
369	20241121	124100	496364490	2970	2965	2970	2965	7
370	20241121	124000	496343710	2965	2965	2965	2965	150
371	20241121	123900	495898960	2965	2965	2965	2965	350
372	20241121	123800	494861210	2960	2960	2960	2960	80
373	20241121	123700	494624410	2970	2970	2970	2970	1616
374	20241121	123600	489824890	2965	2970	2970	2965	22
375	20241121	123500	489759650	2970	2970	2970	2970	22
376	20241121	123400	489694310	2970	2970	2970	2970	12
377	20241121	123300	489658670	2965	2965	2965	2965	314
378	20241121	123200	488727660	2965	2965	2965	2965	2
379	20241121	123100	488721730	2975	2965	2975	2960	3039
380	20241121	123000	479720910	2970	2970	2970	2970	7
381	20241121	122900	479700120	2970	2965	2970	2965	2
382	20241121	122800	479694185	2965	2965	2965	2965	0
383	20241121	122700	479694185	2965	2965	2970	2965	219
384	20241121	122600	479043850	2975	2975	2975	2975	1
385	20241121	122500	479040875	2965	2965	2965	2965	193
386	20241121	122400	478468630	2970	2970	2970	2970	42
387	20241121	122300	478343890	2970	2970	2970	2970	0
388	20241121	122200	478343890	2970	2970	2970	2970	100
389	20241121	122100	478046890	2965	2965	2965	2965	61
390	20241121	122000	477866025	2970	2970	2970	2970	372
391	20241121	121900	476761185	2970	2970	2970	2970	0
392	20241121	121800	476761185	2970	2980	2980	2970	366
393	20241121	121700	475671165	2970	2970	2970	2970	123
394	20241121	121600	475305855	2965	2965	2965	2965	0
395	20241121	121500	475305855	2965	2965	2965	2965	0
396	20241121	121400	475305855	2965	2970	2970	2965	120
397	20241121	121300	474949705	2970	2970	2970	2970	3
398	20241121	121200	474940795	2970	2970	2970	2970	0
399	20241121	121100	474940795	2970	2970	2970	2970	0
400	20241121	121000	474940795	2970	2970	2970	2970	1
401	20241121	120900	474937825	2965	2965	2965	2965	2
402	20241121	120800	474931895	2965	2965	2965	2965	0
403	20241121	120700	474931895	2965	2965	2965	2965	0
404	20241121	120600	474931895	2965	2965	2965	2965	0
405	20241121	120500	474931895	2965	2965	2965	2965	0
406	20241121	120400	474931895	2965	2965	2965	2965	2
407	20241121	120300	474925965	2970	2970	2970	2970	0
408	20241121	120200	474925965	2970	2965	2970	2965	11
409	20241121	120100	474893340	2960	2960	2960	2960	1546
410	20241121	120000	470317180	2965	2965	2965	2965	1994
411	20241121	115900	464404970	2965	2965	2965	2965	2
412	20241121	115800	464399040	2970	2970	2970	2970	0
413	20241121	115700	464399040	2970	2970	2970	2970	1165
414	20241121	115600	460938990	2970	2970	2980	2970	9
415	20241121	115500	460912250	2970	2970	2970	2970	67
416	20241121	115400	460713260	2970	2980	2980	2970	502
417	20241121	115300	459222300	2980	2970	2980	2970	264
418	20241121	115200	458438210	2970	2970	2970	2970	0
419	20241121	115100	458438210	2970	2970	2970	2970	0
420	20241121	115000	458438210	2970	2975	2975	2970	102
421	20241121	114900	458135260	2975	2975	2975	2975	810
422	20241121	114800	455725510	2980	2980	2980	2980	0
423	20241121	114700	455725510	2980	2980	2980	2980	117
424	20241121	114600	455376850	2980	2980	2980	2980	491
425	20241121	114500	453913670	2970	2970	2970	2970	0
426	20241121	114400	453913670	2970	2970	2970	2970	0
427	20241121	114300	453913670	2970	2970	2970	2970	0
428	20241121	114200	453913670	2970	2970	2970	2970	0
429	20241121	114100	453913670	2970	2970	2970	2970	1
430	20241121	114000	453910700	2975	2975	2975	2975	3
431	20241121	113900	453901775	2975	2975	2975	2975	9
432	20241121	113800	453875000	2975	2975	2975	2975	0
433	20241121	113700	453875000	2975	2975	2975	2975	1
434	20241121	113600	453872025	2975	2975	2975	2975	1
435	20241121	113500	453869050	2975	2975	2975	2975	232
436	20241121	113400	453178850	2975	2975	2975	2975	0
437	20241121	113300	453178850	2975	2975	2975	2975	75
438	20241121	113200	452955725	2975	2975	2975	2975	600
439	20241121	113100	451170725	2975	2975	2975	2975	0
440	20241121	113000	451170725	2975	2980	2980	2975	300
441	20241121	112900	450277725	2975	2975	2975	2975	0
442	20241121	112800	450277725	2975	2975	2975	2975	2
443	20241121	112700	450271775	2980	2980	2980	2980	0
444	20241121	112600	450271775	2980	2980	2980	2980	0
445	20241121	112500	450271775	2980	2980	2980	2980	2
446	20241121	112400	450265815	2970	2970	2970	2970	0
447	20241121	112300	450265815	2970	2970	2970	2970	0
448	20241121	112200	450265815	2970	2970	2970	2970	56
449	20241121	112100	450099495	2970	2970	2970	2970	72
450	20241121	112000	449885655	2980	2980	2980	2980	100
451	20241121	111900	449587655	2980	2975	2980	2975	300
452	20241121	111800	448694585	2975	2975	2975	2975	3
453	20241121	111700	448685660	2970	2970	2970	2970	0
454	20241121	111600	448685660	2970	2970	2970	2970	0
455	20241121	111500	448685660	2970	2970	2970	2970	0
456	20241121	111400	448685660	2970	2970	2970	2970	0
457	20241121	111300	448685660	2970	2975	2975	2970	15
458	20241121	111200	448641105	2965	2965	2965	2965	0
459	20241121	111100	448641105	2965	2965	2965	2965	0
460	20241121	111000	448641105	2965	2965	2965	2965	0
461	20241121	110900	448641105	2965	2965	2965	2965	0
462	20241121	110800	448641105	2965	2965	2965	2965	0
463	20241121	110700	448641105	2965	2965	2965	2965	2
464	20241121	110600	448635175	2965	2965	2965	2965	0
465	20241121	110500	448635175	2965	2975	2975	2965	130
466	20241121	110400	448249425	2975	2975	2975	2975	0
467	20241121	110300	448249425	2975	2975	2975	2975	100
468	20241121	110200	447951925	2975	2975	2975	2975	15216
469	20241121	110100	402684325	2975	2975	2975	2975	0
470	20241121	110000	402684325	2975	2975	2975	2975	595
471	20241121	105900	400914200	2975	2975	2975	2975	5
472	20241121	105800	400899325	2970	2970	2970	2970	818
473	20241121	105700	398469865	2970	2970	2970	2970	38
474	20241121	105600	398357005	2970	2970	2970	2970	0
475	20241121	105500	398357005	2970	2970	2970	2970	0
476	20241121	105400	398357005	2970	2970	2970	2970	0
477	20241121	105300	398357005	2970	2970	2970	2970	5
478	20241121	105200	398342155	2970	2970	2970	2970	1
479	20241121	105100	398339185	2965	2965	2965	2965	456
480	20241121	105000	396987145	2965	2970	2970	2965	1044
481	20241121	104900	393886685	2970	2970	2970	2970	1
482	20241121	104800	393883715	2960	2960	2960	2960	1000
483	20241121	104700	390923715	2970	2970	2970	2970	20
484	20241121	104600	390864315	2965	2965	2965	2965	50
485	20241121	104500	390716065	2970	2970	2970	2970	1
486	20241121	104400	390713095	2960	2965	2965	2960	151
487	20241121	104300	390266130	2965	2965	2965	2965	668
488	20241121	104200	388285510	2965	2965	2965	2965	1245
489	20241121	104100	384594085	2970	2970	2970	2970	1
490	20241121	104000	384591115	2965	2965	2965	2965	0
491	20241121	103900	384591115	2965	2965	2965	2965	472
492	20241121	103800	383191635	2965	2965	2965	2965	88
493	20241121	103700	382930715	2965	2965	2965	2965	12
494	20241121	103600	382895135	2960	2960	2960	2960	1
495	20241121	103500	382892175	2955	2955	2955	2955	0
496	20241121	103400	382892175	2955	2960	2960	2955	243
497	20241121	103300	382173895	2960	2960	2960	2960	799
498	20241121	103200	379808855	2960	2960	2960	2960	1420
499	20241121	103100	375605655	2960	2965	2965	2960	1556
500	20241121	103000	370999730	2965	2965	2965	2960	708
501	20241121	102900	368902510	2965	2965	2970	2965	144
502	20241121	102800	368475540	2965	2965	2965	2965	10
503	20241121	102700	368445890	2965	2965	2965	2965	15
504	20241121	102600	368401415	2960	2960	2960	2960	301
505	20241121	102500	367510455	2970	2970	2970	2970	0
506	20241121	102400	367510455	2970	2970	2970	2970	1
507	20241121	102300	367507485	2960	2960	2960	2960	2812
508	20241121	102200	359183965	2960	2960	2960	2960	0
509	20241121	102100	359183965	2960	2960	2960	2960	791
510	20241121	102000	356842605	2960	2960	2960	2960	7368
511	20241121	101900	335033325	2965	2965	2965	2965	165
512	20241121	101800	334544100	2965	2965	2965	2965	470
513	20241121	101700	333150550	2965	2965	2965	2965	65
514	20241121	101600	332957825	2960	2960	2960	2960	32
515	20241121	101500	332863105	2980	2965	2980	2965	4934
516	20241121	101400	318233780	2980	2970	2980	2970	30
517	20241121	101300	318144410	2965	2965	2965	2965	482
518	20241121	101200	316715280	2965	2970	2980	2965	264
519	20241121	101100	315929245	2970	2980	2980	2970	112
520	20241121	101000	315596595	2970	2970	2970	2965	361
521	20241121	100900	314526175	2970	2980	2980	2970	3143
522	20241121	100800	305190965	2980	2980	2980	2980	61
523	20241121	100700	305009185	2970	2970	2970	2970	4
524	20241121	100600	304997305	2980	2975	2980	2975	101
525	20241121	100500	304696825	2975	2975	2975	2975	60
526	20241121	100400	304518325	2975	2975	2975	2975	2
527	20241121	100300	304512375	2975	2975	2975	2975	80
528	20241121	100200	304274375	2975	2975	2975	2975	35
529	20241121	100100	304170250	2975	2975	2975	2975	0
530	20241121	100000	304170250	2975	2975	2975	2975	0
531	20241121	095900	304170250	2975	2975	2975	2975	0
532	20241121	095800	304170250	2975	2975	2975	2975	0
533	20241121	095700	304170250	2975	2975	2975	2975	10
534	20241121	095600	304140500	2975	2975	2975	2975	20
535	20241121	095500	304081000	2975	2980	2980	2975	11
536	20241121	095400	304048255	2970	2970	2970	2970	10
537	20241121	095300	304018555	2970	2975	2975	2970	2932
538	20241121	095200	295310440	2985	2985	2985	2985	0
539	20241121	095100	295310440	2985	2975	2985	2975	1012
540	20241121	095000	292299730	2985	2980	2985	2980	569
541	20241121	094900	290604100	2980	2980	2985	2980	22
542	20241121	094800	290538510	2990	2975	2990	2975	1060
543	20241121	094700	287384260	2975	2975	2975	2975	12
544	20241121	094600	287348560	2990	2980	2990	2980	600
545	20241121	094500	285560330	2985	2985	2985	2985	6
546	20241121	094400	285542420	2990	2980	2990	2970	2993
547	20241121	094300	276643435	2990	2990	2990	2990	4
548	20241121	094200	276631475	2990	2980	2990	2980	1263
549	20241121	094100	272862605	2980	2980	2985	2975	37
550	20241121	094000	272752440	2980	2975	2980	2975	201
551	20241121	093900	272154455	2985	2985	2985	2985	5
552	20241121	093800	272139530	2975	2980	2985	2975	787
553	20241121	093700	269798190	2985	2975	2985	2975	201
554	20241121	093600	269200205	2975	2975	2985	2970	1701
555	20241121	093500	264144105	2975	2970	2975	2970	1262
556	20241121	093400	260389690	2970	2975	2975	2970	1121
557	20241121	093300	257060270	2975	2965	2975	2965	676
558	20241121	093200	255055885	2965	2970	2970	2965	6079
559	20241121	093100	237031575	2970	2965	2970	2965	1954
560	20241121	093000	231237895	2965	2970	2970	2965	2725
561	20241121	092900	223156150	2970	2970	2970	2970	305
562	20241121	092800	222250300	2975	2970	2975	2965	21
563	20241121	092700	222187935	2970	2965	2975	2965	1623
564	20241121	092600	217368190	2970	2970	2975	2965	260
565	20241121	092500	216595665	2970	2970	2975	2970	336
566	20241121	092400	215596180	2970	2970	2985	2970	102
567	20241121	092300	215292925	2970	2975	2985	2970	19875
568	20241121	092200	156230810	2990	2990	2990	2975	2337
569	20241121	092100	149277885	2985	2985	2990	2975	8931
570	20241121	092000	122671825	2980	2985	2990	2980	123
571	20241121	091900	122305150	2990	2985	2990	2980	5165
572	20241121	091800	106913425	2985	2990	2990	2985	1272
573	20241121	091700	103115305	2990	2985	2990	2985	1151
574	20241121	091600	99678840	2990	2990	2990	2990	138
575	20241121	091500	99266220	2990	2985	2990	2980	3101
576	20241121	091400	90024560	2985	2995	2995	2980	3949
577	20241121	091300	78249435	3000	2980	3000	2980	4542
578	20241121	091200	64687640	2980	3000	3000	2980	539
579	20241121	091100	63080640	2980	2985	2985	2980	1605
580	20241121	091000	58296990	2980	2990	3005	2980	2002
581	20241121	090900	52315725	2990	2995	2995	2990	610
582	20241121	090800	50491325	2990	3000	3000	2990	2264
583	20241121	090700	43719135	3000	3010	3025	3000	2500
584	20241121	090600	36193160	3030	3030	3030	3030	100
585	20241121	090500	35890160	3030	3020	3030	3010	2296
586	20241121	090400	28946180	3020	3010	3025	3010	1601
587	20241121	090300	24114710	3010	3010	3010	3010	568
588	20241121	090200	22405030	3000	3000	3000	3000	0
589	20241121	090100	22405030	3000	3015	3015	3000	2872
590	20241121	090000	13774190	3015	3000	3015	3000	4589