KissMeData/007210/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184800	989119860	2910	2910	2910	2910	12451
3	20231124	184700	989119860	2910	2910	2910	2910	0
4	20231124	184600	989119860	2910	2910	2910	2910	0
5	20231124	184500	989119860	2910	2910	2910	2910	0
6	20231124	184400	989119860	2910	2910	2910	2910	0
7	20231124	184300	989119860	2910	2910	2910	2910	0
8	20231124	184200	989119860	2910	2910	2910	2910	0
9	20231124	184100	989119860	2910	2910	2910	2910	0
10	20231124	184000	989119860	2910	2910	2910	2910	0
11	20231124	183900	989119860	2910	2910	2910	2910	0
12	20231124	183800	989119860	2910	2910	2910	2910	0
13	20231124	183700	989119860	2910	2910	2910	2910	0
14	20231124	183600	989119860	2910	2910	2910	2910	0
15	20231124	183500	989119860	2910	2910	2910	2910	0
16	20231124	183400	989119860	2910	2910	2910	2910	0
17	20231124	183300	989119860	2910	2910	2910	2910	0
18	20231124	183200	989119860	2910	2910	2910	2910	0
19	20231124	183100	989119860	2910	2910	2910	2910	0
20	20231124	183000	989119860	2910	2910	2910	2910	0
21	20231124	182900	989119860	2910	2910	2910	2910	0
22	20231124	182800	989119860	2910	2910	2910	2910	0
23	20231124	182700	989119860	2910	2910	2910	2910	0
24	20231124	182600	989119860	2910	2910	2910	2910	0
25	20231124	182500	989119860	2910	2910	2910	2910	0
26	20231124	182400	989119860	2910	2910	2910	2910	0
27	20231124	182300	989119860	2910	2910	2910	2910	0
28	20231124	182200	989119860	2910	2910	2910	2910	0
29	20231124	182100	989119860	2910	2910	2910	2910	0
30	20231124	182000	989119860	2910	2910	2910	2910	0
31	20231124	181900	989119860	2910	2910	2910	2910	0
32	20231124	181800	989119860	2910	2910	2910	2910	12451
33	20231124	181700	989119860	2910	2910	2910	2910	0
34	20231124	181600	989119860	2910	2910	2910	2910	0
35	20231124	181500	989119860	2910	2910	2910	2910	0
36	20231124	181400	989119860	2910	2910	2910	2910	0
37	20231124	181300	989119860	2910	2910	2910	2910	0
38	20231124	181200	989119860	2910	2910	2910	2910	0
39	20231124	181100	989119860	2910	2910	2910	2910	0
40	20231124	181000	989119860	2910	2910	2910	2910	0
41	20231124	180900	989119860	2910	2910	2910	2910	0
42	20231124	180800	989119860	2910	2910	2910	2910	0
43	20231124	180700	989119860	2910	2910	2910	2910	0
44	20231124	180600	989119860	2910	2910	2910	2910	0
45	20231124	180500	989119860	2910	2910	2910	2910	0
46	20231124	180400	989119860	2910	2910	2910	2910	0
47	20231124	180300	989119860	2910	2910	2910	2910	0
48	20231124	180200	989119860	2910	2910	2910	2910	0
49	20231124	180100	989119860	2910	2910	2910	2910	0
50	20231124	180000	989119860	2910	2910	2910	2910	0
51	20231124	175900	989119860	2910	2910	2910	2910	0
52	20231124	175800	989119860	2910	2910	2910	2910	0
53	20231124	175700	989119860	2910	2910	2910	2910	0
54	20231124	175600	989119860	2910	2910	2910	2910	0
55	20231124	175500	989119860	2910	2910	2910	2910	0
56	20231124	175400	989119860	2910	2910	2910	2910	0
57	20231124	175300	989119860	2910	2910	2910	2910	0
58	20231124	175200	989119860	2910	2910	2910	2910	0
59	20231124	175100	989119860	2910	2910	2910	2910	0
60	20231124	175000	989119860	2910	2910	2910	2910	0
61	20231124	174900	989119860	2910	2910	2910	2910	0
62	20231124	174800	989119860	2910	2910	2910	2910	12451
63	20231124	174700	989119860	2910	2910	2910	2910	0
64	20231124	174600	989119860	2910	2910	2910	2910	0
65	20231124	174500	989119860	2910	2910	2910	2910	0
66	20231124	174400	989119860	2910	2910	2910	2910	0
67	20231124	174300	989119860	2910	2910	2910	2910	0
68	20231124	174200	989119860	2910	2910	2910	2910	0
69	20231124	174100	989119860	2910	2910	2910	2910	0
70	20231124	174000	989119860	2910	2910	2910	2910	0
71	20231124	173900	989119860	2910	2910	2910	2910	0
72	20231124	173800	989119860	2910	2910	2910	2910	0
73	20231124	173700	989119860	2910	2910	2910	2910	0
74	20231124	173600	989119860	2910	2910	2910	2910	0
75	20231124	173500	989119860	2910	2910	2910	2910	0
76	20231124	173400	989119860	2910	2910	2910	2910	0
77	20231124	173300	989119860	2910	2910	2910	2910	0
78	20231124	173200	989119860	2910	2910	2910	2910	0
79	20231124	173100	989119860	2910	2910	2910	2910	0
80	20231124	173000	989119860	2910	2910	2910	2910	0
81	20231124	172900	989119860	2910	2910	2910	2910	0
82	20231124	172800	989119860	2910	2910	2910	2910	0
83	20231124	172700	989119860	2910	2910	2910	2910	0
84	20231124	172600	989119860	2910	2910	2910	2910	0
85	20231124	172500	989119860	2910	2910	2910	2910	0
86	20231124	172400	989119860	2910	2910	2910	2910	0
87	20231124	172300	989119860	2910	2910	2910	2910	0
88	20231124	172200	989119860	2910	2910	2910	2910	0
89	20231124	172100	989119860	2910	2910	2910	2910	0
90	20231124	172000	989119860	2910	2910	2910	2910	0
91	20231124	171900	989119860	2910	2910	2910	2910	0
92	20231124	171800	989119860	2910	2910	2910	2910	12451
93	20231124	171700	989119860	2910	2910	2910	2910	0
94	20231124	171600	989119860	2910	2910	2910	2910	0
95	20231124	171500	989119860	2910	2910	2910	2910	0
96	20231124	171400	989119860	2910	2910	2910	2910	0
97	20231124	171300	989119860	2910	2910	2910	2910	0
98	20231124	171200	989119860	2910	2910	2910	2910	0
99	20231124	171100	989119860	2910	2910	2910	2910	0
100	20231124	171000	989119860	2910	2910	2910	2910	0
101	20231124	170900	989119860	2910	2910	2910	2910	0
102	20231124	170800	989119860	2910	2910	2910	2910	0
103	20231124	170700	989119860	2910	2910	2910	2910	0
104	20231124	170600	989119860	2910	2910	2910	2910	0
105	20231124	170500	989119860	2910	2910	2910	2910	0
106	20231124	170400	989119860	2910	2910	2910	2910	0
107	20231124	170300	989119860	2910	2910	2910	2910	0
108	20231124	170200	989119860	2910	2910	2910	2910	0
109	20231124	170100	989119860	2910	2910	2910	2910	0
110	20231124	170000	989119860	2910	2910	2910	2910	0
111	20231124	165900	989119860	2910	2910	2910	2910	0
112	20231124	165800	989119860	2910	2910	2910	2910	0
113	20231124	165700	989119860	2910	2910	2910	2910	0
114	20231124	165600	989119860	2910	2910	2910	2910	0
115	20231124	165500	989119860	2910	2910	2910	2910	0
116	20231124	165400	989119860	2910	2910	2910	2910	0
117	20231124	165300	989119860	2910	2910	2910	2910	0
118	20231124	165200	989119860	2910	2910	2910	2910	0
119	20231124	165100	989119860	2910	2910	2910	2910	0
120	20231124	165000	989119860	2910	2910	2910	2910	0
121	20231124	164900	989119860	2910	2910	2910	2910	0
122	20231124	164800	989119860	2910	2910	2910	2910	12451
123	20231124	164700	989119860	2910	2910	2910	2910	0
124	20231124	164600	989119860	2910	2910	2910	2910	0
125	20231124	164500	989119860	2910	2910	2910	2910	0
126	20231124	164400	989119860	2910	2910	2910	2910	0
127	20231124	164300	989119860	2910	2910	2910	2910	0
128	20231124	164200	989119860	2910	2910	2910	2910	0
129	20231124	164100	989119860	2910	2910	2910	2910	0
130	20231124	164000	989119860	2910	2910	2910	2910	0
131	20231124	163900	989119860	2910	2910	2910	2910	0
132	20231124	163800	989119860	2910	2910	2910	2910	0
133	20231124	163700	989119860	2910	2910	2910	2910	0
134	20231124	163600	989119860	2910	2910	2910	2910	0
135	20231124	163500	989119860	2910	2910	2910	2910	0
136	20231124	163400	989119860	2910	2910	2910	2910	0
137	20231124	163300	989119860	2910	2910	2910	2910	0
138	20231124	163200	989119860	2910	2910	2910	2910	0
139	20231124	163100	989119860	2910	2910	2910	2910	0
140	20231124	163000	989119860	2910	2910	2910	2910	0
141	20231124	162900	989119860	2910	2910	2910	2910	0
142	20231124	162800	989119860	2910	2910	2910	2910	0
143	20231124	162700	989119860	2910	2910	2910	2910	0
144	20231124	162600	989119860	2910	2910	2910	2910	0
145	20231124	162500	989119860	2910	2910	2910	2910	0
146	20231124	162400	989119860	2910	2910	2910	2910	0
147	20231124	162300	989119860	2910	2910	2910	2910	0
148	20231124	162200	989119860	2910	2910	2910	2910	0
149	20231124	162100	989119860	2910	2910	2910	2910	0
150	20231124	162000	989119860	2910	2910	2910	2910	0
151	20231124	161900	989119860	2910	2910	2910	2910	0
152	20231124	161800	989119860	2910	2910	2910	2910	12451
153	20231124	161700	989119860	2910	2910	2910	2910	0
154	20231124	161600	989119860	2910	2910	2910	2910	0
155	20231124	161500	989119860	2910	2910	2910	2910	0
156	20231124	161400	989119860	2910	2910	2910	2910	0
157	20231124	161300	989119860	2910	2910	2910	2910	0
158	20231124	161200	989119860	2910	2910	2910	2910	0
159	20231124	161100	989119860	2910	2910	2910	2910	0
160	20231124	161000	989119860	2910	2910	2910	2910	0
161	20231124	160900	989119860	2910	2910	2910	2910	0
162	20231124	160800	989119860	2910	2910	2910	2910	0
163	20231124	160700	989119860	2910	2910	2910	2910	0
164	20231124	160600	989119860	2910	2910	2910	2910	0
165	20231124	160500	989119860	2910	2910	2910	2910	0
166	20231124	160400	989119860	2910	2910	2910	2910	0
167	20231124	160300	989119860	2910	2910	2910	2910	0
168	20231124	160200	989119860	2910	2910	2910	2910	0
169	20231124	160100	989119860	2910	2910	2910	2910	0
170	20231124	160000	989119860	2910	2910	2910	2910	0
171	20231124	155900	989119860	2910	2910	2910	2910	0
172	20231124	155800	989119860	2910	2910	2910	2910	0
173	20231124	155700	989119860	2910	2910	2910	2910	0
174	20231124	155600	989119860	2910	2910	2910	2910	0
175	20231124	155500	989119860	2910	2910	2910	2910	0
176	20231124	155400	989119860	2910	2910	2910	2910	0
177	20231124	155300	989119860	2910	2910	2910	2910	0
178	20231124	155200	989119860	2910	2910	2910	2910	0
179	20231124	155100	989119860	2910	2910	2910	2910	0
180	20231124	155000	989119860	2910	2910	2910	2910	0
181	20231124	154900	989119860	2910	2910	2910	2910	0
182	20231124	154800	989119860	2910	2910	2910	2910	12451
183	20231124	154700	989119860	2910	2910	2910	2910	0
184	20231124	154600	989119860	2910	2910	2910	2910	0
185	20231124	154500	989119860	2910	2910	2910	2910	0
186	20231124	154400	989119860	2910	2910	2910	2910	0
187	20231124	154300	989119860	2910	2910	2910	2910	0
188	20231124	154200	989119860	2910	2910	2910	2910	0
189	20231124	154100	989119860	2910	2910	2910	2910	0
190	20231124	154000	989119860	2910	2910	2910	2910	0
191	20231124	153900	989119860	2910	2910	2910	2910	0
192	20231124	153800	989119860	2910	2910	2910	2910	0
193	20231124	153700	989119860	2910	2910	2910	2910	0
194	20231124	153600	989119860	2910	2910	2910	2910	0
195	20231124	153500	989119860	2910	2910	2910	2910	0
196	20231124	153400	989119860	2910	2910	2910	2910	0
197	20231124	153300	989119860	2910	2910	2910	2910	0
198	20231124	153200	989119860	2910	2910	2910	2910	0
199	20231124	153100	989119860	2910	2910	2910	2910	0
200	20231124	153000	989119860	2910	2910	2910	2910	12451
201	20231124	152900	952887450	2915	2915	2915	2915	0
202	20231124	152800	952887450	2915	2915	2915	2915	0
203	20231124	152700	952887450	2915	2915	2915	2915	0
204	20231124	152600	952887450	2915	2915	2915	2915	0
205	20231124	152500	952887450	2915	2915	2915	2915	0
206	20231124	152400	952887450	2915	2915	2915	2915	0
207	20231124	152300	952887450	2915	2915	2915	2915	0
208	20231124	152200	952887450	2915	2915	2915	2915	0
209	20231124	152100	952887450	2915	2915	2915	2915	0
210	20231124	152000	952887450	2915	2915	2915	2915	0
211	20231124	151900	952887450	2915	2920	2920	2910	507
212	20231124	151800	951411605	2910	2915	2920	2910	1978
213	20231124	151700	945646785	2915	2915	2915	2915	87
214	20231124	151600	945393180	2915	2910	2915	2910	451
215	20231124	151500	944078795	2915	2910	2915	2910	174
216	20231124	151400	943571905	2915	2915	2915	2915	45
217	20231124	151300	943440730	2915	2915	2915	2915	88
218	20231124	151200	943184210	2910	2910	2915	2910	834
219	20231124	151100	940755055	2915	2915	2915	2915	0
220	20231124	151000	940755055	2915	2910	2915	2910	942
221	20231124	150900	938009130	2905	2905	2905	2905	0
222	20231124	150800	938009130	2905	2905	2905	2905	1
223	20231124	150700	938006225	2915	2915	2915	2915	55
224	20231124	150600	937845900	2910	2910	2910	2910	11
225	20231124	150500	937813890	2910	2910	2910	2910	30
226	20231124	150400	937726590	2915	2910	2915	2910	262
227	20231124	150300	936963795	2915	2915	2915	2915	33
228	20231124	150200	936867600	2905	2910	2910	2905	230
229	20231124	150100	936199175	2915	2910	2915	2910	6498
230	20231124	150000	917289640	2910	2910	2910	2910	1
231	20231124	145900	917286730	2920	2920	2920	2915	179
232	20231124	145800	916764055	2915	2915	2915	2915	25
233	20231124	145700	916691180	2915	2910	2915	2910	1944
234	20231124	145600	911025640	2915	2915	2915	2915	114
235	20231124	145500	910693330	2910	2910	2910	2910	0
236	20231124	145400	910693330	2910	2915	2915	2910	697
237	20231124	145300	908664450	2915	2915	2915	2915	120
238	20231124	145200	908314650	2915	2910	2915	2910	446
239	20231124	145100	907014565	2915	2915	2915	2915	51
240	20231124	145000	906865900	2915	2915	2915	2915	72
241	20231124	144900	906656020	2910	2910	2910	2910	0
242	20231124	144800	906656020	2910	2910	2910	2910	246
243	20231124	144700	905940160	2915	2915	2920	2915	142
244	20231124	144600	905525910	2915	2915	2915	2915	0
245	20231124	144500	905525910	2915	2915	2915	2915	25
246	20231124	144400	905453035	2920	2910	2920	2910	76
247	20231124	144300	905231475	2910	2910	2910	2910	0
248	20231124	144200	905231475	2910	2915	2920	2910	263
249	20231124	144100	904465365	2915	2915	2915	2915	378
250	20231124	144000	903363495	2915	2915	2915	2915	0
251	20231124	143900	903363495	2915	2920	2920	2915	3690
252	20231124	143800	892606205	2920	2920	2920	2920	112
253	20231124	143700	892279165	2920	2920	2920	2920	0
254	20231124	143600	892279165	2920	2915	2920	2915	971
255	20231124	143500	889447980	2915	2910	2915	2910	1010
256	20231124	143400	886503880	2915	2910	2915	2910	46
257	20231124	143300	886369890	2915	2915	2915	2915	49
258	20231124	143200	886227055	2915	2910	2915	2910	101
259	20231124	143100	885932890	2915	2915	2915	2915	25
260	20231124	143000	885860015	2910	2915	2915	2910	1937
261	20231124	142900	880216885	2915	2915	2915	2915	2
262	20231124	142800	880211055	2915	2910	2915	2910	2046
263	20231124	142700	874255695	2915	2905	2915	2905	382
264	20231124	142600	873145445	2910	2905	2910	2905	27
265	20231124	142500	873066885	2905	2910	2915	2905	962
266	20231124	142400	870270895	2910	2910	2910	2910	362
267	20231124	142300	869217475	2905	2915	2915	2905	115
268	20231124	142200	868883250	2915	2915	2915	2915	69
269	20231124	142100	868682115	2905	2915	2915	2905	1008
270	20231124	142000	865753795	2905	2905	2905	2905	193
271	20231124	141900	865193130	2915	2915	2915	2915	93
272	20231124	141800	864922035	2910	2910	2910	2910	0
273	20231124	141700	864922035	2910	2905	2910	2905	1077
274	20231124	141600	861789250	2910	2910	2910	2910	63
275	20231124	141500	861605920	2910	2910	2910	2905	38
276	20231124	141400	861495390	2910	2910	2910	2910	151
277	20231124	141300	861055980	2910	2910	2910	2910	102
278	20231124	141200	860759160	2905	2905	2905	2905	602
279	20231124	141100	859010350	2905	2905	2910	2905	532
280	20231124	141000	857464670	2905	2910	2910	2905	12934
281	20231124	140900	819881265	2910	2910	2915	2910	310
282	20231124	140800	818979115	2910	2910	2915	2910	169
283	20231124	140700	818486550	2910	2910	2915	2910	211
284	20231124	140600	817872040	2910	2910	2910	2910	10
285	20231124	140500	817842940	2910	2910	2915	2910	87
286	20231124	140400	817589560	2915	2910	2915	2910	184
287	20231124	140300	817054020	2910	2910	2910	2910	6
288	20231124	140200	817036560	2910	2915	2915	2910	146
289	20231124	140100	816610995	2910	2910	2910	2910	2
290	20231124	140000	816605175	2910	2910	2910	2910	2
291	20231124	135900	816599355	2910	2915	2915	2910	58
292	20231124	135800	816430295	2910	2910	2910	2910	4
293	20231124	135700	816418655	2910	2910	2910	2910	4
294	20231124	135600	816407015	2910	2910	2915	2910	105
295	20231124	135500	816101025	2910	2910	2910	2910	25
296	20231124	135400	816028275	2915	2915	2915	2915	69
297	20231124	135300	815827140	2905	2910	2910	2905	3143
298	20231124	135200	806689845	2915	2910	2915	2910	56
299	20231124	135100	806526630	2915	2910	2915	2910	116
300	20231124	135000	806188600	2910	2910	2910	2910	82
301	20231124	134900	805949980	2910	2910	2910	2910	534
302	20231124	134800	804396040	2910	2910	2915	2910	1704
303	20231124	134700	799437140	2910	2910	2910	2910	7
304	20231124	134600	799416770	2910	2910	2910	2910	131
305	20231124	134500	799035560	2910	2910	2910	2910	75
306	20231124	134400	798817310	2905	2905	2905	2905	5162
307	20231124	134300	783821700	2910	2910	2910	2910	11
308	20231124	134200	783789690	2915	2910	2915	2910	4082
309	20231124	134100	771910715	2915	2910	2915	2910	1552
310	20231124	134000	767394140	2910	2910	2910	2910	53
311	20231124	133900	767239910	2915	2910	2915	2910	1144
312	20231124	133800	763910490	2910	2910	2910	2910	323
313	20231124	133700	762970560	2915	2910	2915	2910	509
314	20231124	133600	761489020	2915	2910	2915	2910	100
315	20231124	133500	761197765	2910	2910	2910	2910	575
316	20231124	133400	759524515	2910	2910	2915	2910	769
317	20231124	133300	757286305	2915	2910	2915	2910	693
318	20231124	133200	755266425	2910	2915	2915	2910	1128
319	20231124	133100	751983540	2915	2915	2915	2915	62
320	20231124	133000	751802810	2915	2915	2915	2915	0
321	20231124	132900	751802810	2915	2915	2915	2915	0
322	20231124	132800	751802810	2915	2915	2915	2915	244
323	20231124	132700	751091550	2915	2915	2915	2915	0
324	20231124	132600	751091550	2915	2920	2920	2915	3453
325	20231124	132500	741025985	2920	2920	2920	2920	47
326	20231124	132400	740888745	2920	2920	2920	2920	0
327	20231124	132300	740888745	2920	2920	2925	2920	1344
328	20231124	132200	736964010	2925	2920	2925	2920	78
329	20231124	132100	736735875	2920	2920	2920	2920	10
330	20231124	132000	736706675	2925	2920	2925	2920	86
331	20231124	131900	736455175	2920	2920	2925	2920	192
332	20231124	131800	735893620	2920	2925	2925	2920	3
333	20231124	131700	735884855	2930	2930	2930	2930	75
334	20231124	131600	735665105	2930	2930	2930	2930	0
335	20231124	131500	735665105	2930	2930	2930	2930	0
336	20231124	131400	735665105	2930	2930	2930	2930	78
337	20231124	131300	735436565	2925	2925	2925	2925	4
338	20231124	131200	735424865	2925	2925	2925	2925	39
339	20231124	131100	735310790	2930	2930	2930	2930	88
340	20231124	131000	735052950	2920	2925	2925	2920	1000
341	20231124	130900	732132945	2925	2925	2925	2925	3034
342	20231124	130800	723258495	2930	2925	2930	2925	93
343	20231124	130700	722986180	2925	2925	2925	2925	60
344	20231124	130600	722810680	2925	2925	2925	2920	900
345	20231124	130500	720178420	2915	2915	2915	2915	583
346	20231124	130400	718478975	2925	2925	2925	2925	0
347	20231124	130300	718478975	2925	2925	2925	2925	54
348	20231124	130200	718321025	2920	2920	2920	2920	0
349	20231124	130100	718321025	2920	2920	2920	2920	1713
350	20231124	130000	713319065	2920	2920	2920	2920	123
351	20231124	125900	712959905	2915	2915	2915	2915	233
352	20231124	125800	712280710	2915	2915	2915	2915	1
353	20231124	125700	712277795	2925	2925	2925	2925	65
354	20231124	125600	712087670	2920	2920	2920	2920	471
355	20231124	125500	710712350	2920	2920	2920	2920	0
356	20231124	125400	710712350	2920	2915	2920	2915	3202
357	20231124	125300	701371595	2915	2915	2915	2915	0
358	20231124	125200	701371595	2915	2915	2915	2915	0
359	20231124	125100	701371595	2915	2905	2915	2905	1115
360	20231124	125000	698131870	2905	2915	2915	2905	235
361	20231124	124900	697447195	2915	2915	2915	2915	103
362	20231124	124800	697146950	2905	2905	2905	2905	0
363	20231124	124700	697146950	2905	2905	2905	2905	1000
364	20231124	124600	694241950	2910	2910	2915	2905	5899
365	20231124	124500	677101355	2910	2910	2910	2910	0
366	20231124	124400	677101355	2910	2910	2910	2910	3231
367	20231124	124300	667699145	2915	2915	2920	2915	6642
368	20231124	124200	648337290	2920	2920	2920	2920	0
369	20231124	124100	648337290	2920	2920	2920	2920	29
370	20231124	124000	648252610	2925	2925	2925	2925	61
371	20231124	123900	648074185	2920	2920	2920	2920	0
372	20231124	123800	648074185	2920	2920	2920	2920	27
373	20231124	123700	647995345	2925	2925	2925	2925	84
374	20231124	123600	647749645	2925	2925	2925	2925	183
375	20231124	123500	647214370	2915	2915	2915	2915	10
376	20231124	123400	647185220	2915	2920	2925	2915	185
377	20231124	123300	646645265	2925	2925	2925	2925	0
378	20231124	123200	646645265	2925	2925	2925	2925	103
379	20231124	123100	646343990	2925	2925	2925	2925	42
380	20231124	123000	646221140	2925	2925	2925	2925	0
381	20231124	122900	646221140	2925	2925	2925	2925	43
382	20231124	122800	646095365	2920	2915	2920	2915	244
383	20231124	122700	645383905	2915	2915	2915	2915	120
384	20231124	122600	645034105	2925	2925	2925	2925	97
385	20231124	122500	644750380	2915	2920	2920	2915	9868
386	20231124	122400	615939290	2930	2930	2930	2930	0
387	20231124	122300	615939290	2930	2930	2930	2930	49
388	20231124	122200	615795720	2920	2920	2920	2920	682
389	20231124	122100	613804280	2920	2920	2920	2920	0
390	20231124	122000	613804280	2920	2925	2925	2920	1653
391	20231124	121900	608974260	2930	2935	2935	2930	952
392	20231124	121800	606181220	2935	2935	2935	2935	44
393	20231124	121700	606052080	2930	2930	2930	2930	0
394	20231124	121600	606052080	2930	2930	2930	2930	40
395	20231124	121500	605934880	2935	2935	2935	2935	101
396	20231124	121400	605638445	2935	2935	2935	2935	681
397	20231124	121300	603639710	2935	2935	2935	2935	0
398	20231124	121200	603639710	2935	2935	2935	2935	45
399	20231124	121100	603507635	2925	2925	2925	2925	2
400	20231124	121000	603501785	2935	2935	2935	2935	0
401	20231124	120900	603501785	2935	2930	2935	2930	101
402	20231124	120800	603205455	2930	2930	2930	2930	276
403	20231124	120700	602396775	2930	2930	2930	2930	30
404	20231124	120600	602308875	2930	2930	2930	2930	67
405	20231124	120500	602112565	2925	2925	2925	2925	0
406	20231124	120400	602112565	2925	2925	2925	2925	0
407	20231124	120300	602112565	2925	2930	2930	2925	110
408	20231124	120200	601790270	2930	2930	2930	2930	0
409	20231124	120100	601790270	2930	2935	2935	2930	64
410	20231124	120000	601602565	2935	2935	2935	2935	0
411	20231124	115900	601602565	2935	2930	2935	2930	409
412	20231124	115800	600404190	2930	2930	2930	2930	106
413	20231124	115700	600093610	2930	2930	2930	2930	0
414	20231124	115600	600093610	2930	2930	2930	2930	0
415	20231124	115500	600093610	2930	2930	2930	2930	60
416	20231124	115400	599917810	2930	2930	2930	2930	0
417	20231124	115300	599917810	2930	2930	2930	2930	30
418	20231124	115200	599829910	2930	2930	2930	2930	93
419	20231124	115100	599557420	2930	2930	2930	2930	131
420	20231124	115000	599173590	2930	2930	2930	2930	51
421	20231124	114900	599024160	2930	2925	2930	2925	54
422	20231124	114800	598865945	2930	2930	2930	2930	7
423	20231124	114700	598845435	2930	2930	2930	2930	90
424	20231124	114600	598581735	2930	2930	2930	2930	91
425	20231124	114500	598315105	2920	2920	2920	2920	121
426	20231124	114400	597961785	2930	2930	2930	2930	55
427	20231124	114300	597800635	2925	2925	2925	2925	22
428	20231124	114200	597736285	2925	2925	2925	2925	21
429	20231124	114100	597674860	2930	2930	2930	2930	203
430	20231124	114000	597080070	2930	2930	2930	2930	1
431	20231124	113900	597077140	2930	2930	2930	2930	0
432	20231124	113800	597077140	2930	2930	2930	2930	44
433	20231124	113700	596948220	2920	2925	2925	2920	31
434	20231124	113600	596857565	2930	2930	2930	2930	0
435	20231124	113500	596857565	2930	2930	2930	2930	108
436	20231124	113400	596541125	2930	2930	2930	2930	0
437	20231124	113300	596541125	2930	2930	2930	2930	0
438	20231124	113200	596541125	2930	2930	2930	2930	50
439	20231124	113100	596394625	2930	2930	2930	2930	0
440	20231124	113000	596394625	2930	2930	2930	2930	76
441	20231124	112900	596171945	2925	2925	2925	2925	1332
442	20231124	112800	592275845	2920	2920	2920	2920	0
443	20231124	112700	592275845	2920	2925	2925	2920	220
444	20231124	112600	591633095	2925	2925	2925	2925	0
445	20231124	112500	591633095	2925	2925	2925	2925	1400
446	20231124	112400	587538095	2920	2920	2920	2920	298
447	20231124	112300	586667935	2920	2920	2920	2920	0
448	20231124	112200	586667935	2920	2920	2920	2920	0
449	20231124	112100	586667935	2920	2920	2920	2920	42
450	20231124	112000	586545295	2915	2915	2915	2915	30
451	20231124	111900	586457845	2920	2915	2920	2915	255
452	20231124	111800	585713610	2915	2920	2920	2915	308
453	20231124	111700	584815385	2920	2920	2920	2920	100
454	20231124	111600	584523385	2915	2915	2915	2915	2889
455	20231124	111500	576101950	2915	2910	2915	2910	1768
456	20231124	111400	570956740	2910	2910	2910	2910	0
457	20231124	111300	570956740	2910	2905	2910	2905	27
458	20231124	111200	570878290	2910	2910	2910	2910	670
459	20231124	111100	568928590	2910	2910	2910	2910	182
460	20231124	111000	568398970	2905	2910	2910	2905	851
461	20231124	110900	565923575	2910	2910	2910	2910	0
462	20231124	110800	565923575	2910	2910	2910	2910	104
463	20231124	110700	565620935	2910	2905	2910	2905	5853
464	20231124	110600	548617965	2905	2910	2910	2900	5807
465	20231124	110500	531742710	2910	2915	2915	2910	11622
466	20231124	110400	497883975	2920	2935	2935	2920	7856
467	20231124	110300	474917810	2935	2935	2935	2935	0
468	20231124	110200	474917810	2935	2935	2935	2935	500
469	20231124	110100	473450310	2935	2935	2935	2935	91
470	20231124	110000	473183225	2930	2930	2930	2930	0
471	20231124	105900	473183225	2930	2930	2930	2930	212
472	20231124	105800	472562065	2930	2925	2930	2925	648
473	20231124	105700	470663890	2930	2930	2930	2930	0
474	20231124	105600	470663890	2930	2930	2930	2930	609
475	20231124	105500	468879520	2930	2925	2930	2925	1500
476	20231124	105400	464487020	2925	2925	2925	2925	0
477	20231124	105300	464487020	2925	2925	2925	2925	81
478	20231124	105200	464250095	2925	2925	2925	2925	300
479	20231124	105100	463372595	2920	2920	2920	2920	0
480	20231124	105000	463372595	2920	2920	2925	2920	153
481	20231124	104900	462925150	2925	2925	2925	2925	241
482	20231124	104800	462220225	2925	2925	2925	2925	0
483	20231124	104700	462220225	2925	2920	2925	2920	262
484	20231124	104600	461454825	2920	2920	2920	2920	5
485	20231124	104500	461440225	2920	2920	2920	2920	122
486	20231124	104400	461083985	2920	2920	2925	2920	90
487	20231124	104300	460820790	2920	2920	2925	2920	231
488	20231124	104200	460145170	2920	2920	2920	2920	2
489	20231124	104100	460139330	2925	2920	2925	2920	75
490	20231124	104000	459919970	2925	2925	2925	2925	0
491	20231124	103900	459919970	2925	2925	2925	2925	100
492	20231124	103800	459627470	2925	2925	2925	2925	806
493	20231124	103700	457269920	2925	2925	2925	2925	10
494	20231124	103600	457240670	2925	2925	2925	2925	1157
495	20231124	103500	453856445	2925	2925	2925	2925	10
496	20231124	103400	453827195	2925	2925	2925	2925	0
497	20231124	103300	453827195	2925	2915	2925	2915	1607
498	20231124	103200	449142060	2925	2920	2925	2915	5347
499	20231124	103100	433537465	2925	2930	2930	2920	5249
500	20231124	103000	418182955	2930	2935	2935	2930	2146
501	20231124	102900	411894360	2935	2935	2935	2935	1
502	20231124	102800	411891425	2935	2935	2935	2935	0
503	20231124	102700	411891425	2935	2935	2935	2935	256
504	20231124	102600	411140065	2930	2930	2930	2930	43
505	20231124	102500	411014075	2935	2935	2935	2935	59
506	20231124	102400	410840910	2930	2930	2930	2930	9
507	20231124	102300	410814540	2930	2930	2930	2930	73
508	20231124	102200	410600650	2930	2930	2930	2930	764
509	20231124	102100	408362130	2925	2930	2930	2925	201
510	20231124	102000	407773700	2930	2930	2930	2930	50
511	20231124	101900	407627200	2930	2930	2930	2930	399
512	20231124	101800	406458130	2925	2925	2930	2925	867
513	20231124	101700	403921655	2930	2930	2930	2930	13
514	20231124	101600	403883565	2930	2930	2930	2930	103
515	20231124	101500	403581775	2930	2930	2930	2930	5
516	20231124	101400	403567125	2930	2930	2930	2930	20
517	20231124	101300	403508525	2930	2930	2930	2930	49
518	20231124	101200	403364955	2925	2930	2930	2925	1432
519	20231124	101100	399172325	2930	2930	2930	2930	190
520	20231124	101000	398615625	2935	2930	2935	2930	94
521	20231124	100900	398339765	2930	2930	2930	2930	2018
522	20231124	100800	392427025	2930	2935	2935	2930	67
523	20231124	100700	392230425	2930	2930	2930	2930	0
524	20231124	100600	392230425	2930	2930	2930	2930	200
525	20231124	100500	391644425	2935	2935	2935	2930	4736
526	20231124	100400	377761140	2930	2930	2930	2930	155
527	20231124	100300	377306990	2930	2930	2930	2930	63
528	20231124	100200	377122400	2935	2935	2935	2935	1355
529	20231124	100100	373145475	2935	2935	2935	2935	372
530	20231124	100000	372053655	2935	2935	2935	2935	500
531	20231124	095900	370586155	2935	2930	2935	2930	569
532	20231124	095800	368918535	2930	2930	2930	2930	130
533	20231124	095700	368537635	2930	2935	2935	2930	974
534	20231124	095600	365683790	2935	2935	2935	2935	56
535	20231124	095500	365519430	2935	2935	2935	2935	0
536	20231124	095400	365519430	2935	2930	2935	2930	1030
537	20231124	095300	362501380	2935	2935	2935	2935	88
538	20231124	095200	362243100	2930	2940	2940	2930	1439
539	20231124	095100	358024120	2940	2940	2940	2940	569
540	20231124	095000	356351260	2940	2940	2940	2940	75
541	20231124	094900	356130760	2935	2935	2935	2935	1033
542	20231124	094800	353098905	2935	2935	2940	2935	123
543	20231124	094700	352737410	2935	2935	2935	2935	560
544	20231124	094600	351093810	2935	2930	2935	2930	3383
545	20231124	094500	341164725	2930	2930	2935	2930	59
546	20231124	094400	340991615	2930	2930	2930	2930	48
547	20231124	094300	340850975	2930	2930	2930	2930	204
548	20231124	094200	340253255	2930	2930	2935	2930	259
549	20231124	094100	339494010	2930	2930	2935	2930	237
550	20231124	094000	338798600	2935	2935	2935	2935	0
551	20231124	093900	338798600	2935	2930	2935	2930	788
552	20231124	093800	336489400	2925	2930	2930	2925	875
553	20231124	093700	333927265	2925	2925	2935	2925	627
554	20231124	093600	332092340	2925	2940	2940	2925	14283
555	20231124	093500	290243370	2940	2935	2940	2935	65
556	20231124	093400	290052585	2935	2940	2940	2935	217
557	20231124	093300	289415300	2935	2940	2940	2935	501
558	20231124	093200	287942365	2940	2940	2940	2940	1
559	20231124	093100	287939425	2940	2940	2940	2940	218
560	20231124	093000	287298505	2935	2935	2935	2935	221
561	20231124	092900	286649870	2935	2935	2935	2935	305
562	20231124	092800	285754695	2935	2940	2940	2935	541
563	20231124	092700	284166655	2935	2935	2935	2935	200
564	20231124	092600	283579655	2935	2935	2935	2935	1000
565	20231124	092500	280644655	2945	2940	2945	2940	1615
566	20231124	092400	275896150	2950	2950	2950	2950	0
567	20231124	092300	275896150	2950	2945	2950	2945	286
568	20231124	092200	275053875	2945	2940	2945	2940	651
569	20231124	092100	273139250	2940	2940	2940	2940	579
570	20231124	092000	271436990	2940	2945	2945	2935	4976
571	20231124	091900	256823620	2940	2940	2940	2940	992
572	20231124	091800	253907140	2940	2950	2950	2940	5934
573	20231124	091700	236460980	2950	2950	2950	2950	267
574	20231124	091600	235673330	2955	2955	2955	2955	0
575	20231124	091500	235673330	2955	2955	2955	2955	52
576	20231124	091400	235519670	2955	2955	2955	2955	95
577	20231124	091300	235238945	2955	2940	2955	2940	1155
578	20231124	091200	231840720	2935	2940	2940	2935	2314
579	20231124	091100	225048340	2945	2935	2945	2935	189
580	20231124	091000	224492405	2940	2935	2945	2935	2513
581	20231124	090900	217116645	2935	2930	2935	2930	76
582	20231124	090800	216893940	2930	2930	2930	2925	1439
583	20231124	090700	212677790	2920	2920	2925	2920	1826
584	20231124	090600	207344145	2930	2930	2935	2920	3826
585	20231124	090500	196135230	2935	2930	2945	2930	28609
586	20231124	090400	112308935	2925	2925	2930	2920	1764
587	20231124	090300	107146320	2915	2915	2925	2915	2389
588	20231124	090200	100169995	2920	2950	2950	2920	26175
589	20231124	090100	23454735	2955	2970	2970	2955	1457
590	20231124	090000	19148340	2970	2980	2980	2960	6422