KissMeData/006910/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184800	711821680	2960	2960	2960	2960	4639
3	20231129	184700	711821680	2960	2960	2960	2960	0
4	20231129	184600	711821680	2960	2960	2960	2960	0
5	20231129	184500	711821680	2960	2960	2960	2960	0
6	20231129	184400	711821680	2960	2960	2960	2960	0
7	20231129	184300	711821680	2960	2960	2960	2960	0
8	20231129	184200	711821680	2960	2960	2960	2960	0
9	20231129	184100	711821680	2960	2960	2960	2960	0
10	20231129	184000	711821680	2960	2960	2960	2960	0
11	20231129	183900	711821680	2960	2960	2960	2960	0
12	20231129	183800	711821680	2960	2960	2960	2960	0
13	20231129	183700	711821680	2960	2960	2960	2960	0
14	20231129	183600	711821680	2960	2960	2960	2960	0
15	20231129	183500	711821680	2960	2960	2960	2960	0
16	20231129	183400	711821680	2960	2960	2960	2960	0
17	20231129	183300	711821680	2960	2960	2960	2960	0
18	20231129	183200	711821680	2960	2960	2960	2960	0
19	20231129	183100	711821680	2960	2960	2960	2960	0
20	20231129	183000	711821680	2960	2960	2960	2960	0
21	20231129	182900	711821680	2960	2960	2960	2960	0
22	20231129	182800	711821680	2960	2960	2960	2960	0
23	20231129	182700	711821680	2960	2960	2960	2960	0
24	20231129	182600	711821680	2960	2960	2960	2960	0
25	20231129	182500	711821680	2960	2960	2960	2960	0
26	20231129	182400	711821680	2960	2960	2960	2960	0
27	20231129	182300	711821680	2960	2960	2960	2960	0
28	20231129	182200	711821680	2960	2960	2960	2960	0
29	20231129	182100	711821680	2960	2960	2960	2960	0
30	20231129	182000	711821680	2960	2960	2960	2960	0
31	20231129	181900	711821680	2960	2960	2960	2960	0
32	20231129	181800	711821680	2960	2960	2960	2960	4639
33	20231129	181700	711821680	2960	2960	2960	2960	0
34	20231129	181600	711821680	2960	2960	2960	2960	0
35	20231129	181500	711821680	2960	2960	2960	2960	0
36	20231129	181400	711821680	2960	2960	2960	2960	0
37	20231129	181300	711821680	2960	2960	2960	2960	0
38	20231129	181200	711821680	2960	2960	2960	2960	0
39	20231129	181100	711821680	2960	2960	2960	2960	0
40	20231129	181000	711821680	2960	2960	2960	2960	0
41	20231129	180900	711821680	2960	2960	2960	2960	0
42	20231129	180800	711821680	2960	2960	2960	2960	0
43	20231129	180700	711821680	2960	2960	2960	2960	0
44	20231129	180600	711821680	2960	2960	2960	2960	0
45	20231129	180500	711821680	2960	2960	2960	2960	0
46	20231129	180400	711821680	2960	2960	2960	2960	0
47	20231129	180300	711821680	2960	2960	2960	2960	0
48	20231129	180200	711821680	2960	2960	2960	2960	0
49	20231129	180100	711821680	2960	2960	2960	2960	0
50	20231129	180000	711821680	2960	2960	2960	2960	0
51	20231129	175900	711821680	2960	2960	2960	2960	0
52	20231129	175800	711821680	2960	2960	2960	2960	0
53	20231129	175700	711821680	2960	2960	2960	2960	0
54	20231129	175600	711821680	2960	2960	2960	2960	0
55	20231129	175500	711821680	2960	2960	2960	2960	0
56	20231129	175400	711821680	2960	2960	2960	2960	0
57	20231129	175300	711821680	2960	2960	2960	2960	0
58	20231129	175200	711821680	2960	2960	2960	2960	0
59	20231129	175100	711821680	2960	2960	2960	2960	0
60	20231129	175000	711821680	2960	2960	2960	2960	0
61	20231129	174900	711821680	2960	2960	2960	2960	0
62	20231129	174800	711821680	2960	2960	2960	2960	4639
63	20231129	174700	711821680	2960	2960	2960	2960	0
64	20231129	174600	711821680	2960	2960	2960	2960	0
65	20231129	174500	711821680	2960	2960	2960	2960	0
66	20231129	174400	711821680	2960	2960	2960	2960	0
67	20231129	174300	711821680	2960	2960	2960	2960	0
68	20231129	174200	711821680	2960	2960	2960	2960	0
69	20231129	174100	711821680	2960	2960	2960	2960	0
70	20231129	174000	711821680	2960	2960	2960	2960	0
71	20231129	173900	711821680	2960	2960	2960	2960	0
72	20231129	173800	711821680	2960	2960	2960	2960	0
73	20231129	173700	711821680	2960	2960	2960	2960	0
74	20231129	173600	711821680	2960	2960	2960	2960	0
75	20231129	173500	711821680	2960	2960	2960	2960	0
76	20231129	173400	711821680	2960	2960	2960	2960	0
77	20231129	173300	711821680	2960	2960	2960	2960	0
78	20231129	173200	711821680	2960	2960	2960	2960	0
79	20231129	173100	711821680	2960	2960	2960	2960	0
80	20231129	173000	711821680	2960	2960	2960	2960	0
81	20231129	172900	711821680	2960	2960	2960	2960	0
82	20231129	172800	711821680	2960	2960	2960	2960	0
83	20231129	172700	711821680	2960	2960	2960	2960	0
84	20231129	172600	711821680	2960	2960	2960	2960	0
85	20231129	172500	711821680	2960	2960	2960	2960	0
86	20231129	172400	711821680	2960	2960	2960	2960	0
87	20231129	172300	711821680	2960	2960	2960	2960	0
88	20231129	172200	711821680	2960	2960	2960	2960	0
89	20231129	172100	711821680	2960	2960	2960	2960	0
90	20231129	172000	711821680	2960	2960	2960	2960	0
91	20231129	171900	711821680	2960	2960	2960	2960	0
92	20231129	171800	711821680	2960	2960	2960	2960	4639
93	20231129	171700	711821680	2960	2960	2960	2960	0
94	20231129	171600	711821680	2960	2960	2960	2960	0
95	20231129	171500	711821680	2960	2960	2960	2960	0
96	20231129	171400	711821680	2960	2960	2960	2960	0
97	20231129	171300	711821680	2960	2960	2960	2960	0
98	20231129	171200	711821680	2960	2960	2960	2960	0
99	20231129	171100	711821680	2960	2960	2960	2960	0
100	20231129	171000	711821680	2960	2960	2960	2960	0
101	20231129	170900	711821680	2960	2960	2960	2960	0
102	20231129	170800	711821680	2960	2960	2960	2960	0
103	20231129	170700	711821680	2960	2960	2960	2960	0
104	20231129	170600	711821680	2960	2960	2960	2960	0
105	20231129	170500	711821680	2960	2960	2960	2960	0
106	20231129	170400	711821680	2960	2960	2960	2960	0
107	20231129	170300	711821680	2960	2960	2960	2960	0
108	20231129	170200	711821680	2960	2960	2960	2960	0
109	20231129	170100	711821680	2960	2960	2960	2960	0
110	20231129	170000	711821680	2960	2960	2960	2960	0
111	20231129	165900	711821680	2960	2960	2960	2960	0
112	20231129	165800	711821680	2960	2960	2960	2960	0
113	20231129	165700	711821680	2960	2960	2960	2960	0
114	20231129	165600	711821680	2960	2960	2960	2960	0
115	20231129	165500	711821680	2960	2960	2960	2960	0
116	20231129	165400	711821680	2960	2960	2960	2960	0
117	20231129	165300	711821680	2960	2960	2960	2960	0
118	20231129	165200	711821680	2960	2960	2960	2960	0
119	20231129	165100	711821680	2960	2960	2960	2960	0
120	20231129	165000	711821680	2960	2960	2960	2960	0
121	20231129	164900	711821680	2960	2960	2960	2960	0
122	20231129	164800	711821680	2960	2960	2960	2960	4639
123	20231129	164700	711821680	2960	2960	2960	2960	0
124	20231129	164600	711821680	2960	2960	2960	2960	0
125	20231129	164500	711821680	2960	2960	2960	2960	0
126	20231129	164400	711821680	2960	2960	2960	2960	0
127	20231129	164300	711821680	2960	2960	2960	2960	0
128	20231129	164200	711821680	2960	2960	2960	2960	0
129	20231129	164100	711821680	2960	2960	2960	2960	0
130	20231129	164000	711821680	2960	2960	2960	2960	0
131	20231129	163900	711821680	2960	2960	2960	2960	0
132	20231129	163800	711821680	2960	2960	2960	2960	0
133	20231129	163700	711821680	2960	2960	2960	2960	0
134	20231129	163600	711821680	2960	2960	2960	2960	0
135	20231129	163500	711821680	2960	2960	2960	2960	0
136	20231129	163400	711821680	2960	2960	2960	2960	0
137	20231129	163300	711821680	2960	2960	2960	2960	0
138	20231129	163200	711821680	2960	2960	2960	2960	0
139	20231129	163100	711821680	2960	2960	2960	2960	0
140	20231129	163000	711821680	2960	2960	2960	2960	0
141	20231129	162900	711821680	2960	2960	2960	2960	0
142	20231129	162800	711821680	2960	2960	2960	2960	0
143	20231129	162700	711821680	2960	2960	2960	2960	0
144	20231129	162600	711821680	2960	2960	2960	2960	0
145	20231129	162500	711821680	2960	2960	2960	2960	0
146	20231129	162400	711821680	2960	2960	2960	2960	0
147	20231129	162300	711821680	2960	2960	2960	2960	0
148	20231129	162200	711821680	2960	2960	2960	2960	0
149	20231129	162100	711821680	2960	2960	2960	2960	0
150	20231129	162000	711821680	2960	2960	2960	2960	0
151	20231129	161900	711821680	2960	2960	2960	2960	0
152	20231129	161800	711821680	2960	2960	2960	2960	4639
153	20231129	161700	711821680	2960	2960	2960	2960	0
154	20231129	161600	711821680	2960	2960	2960	2960	0
155	20231129	161500	711821680	2960	2960	2960	2960	0
156	20231129	161400	711821680	2960	2960	2960	2960	0
157	20231129	161300	711821680	2960	2960	2960	2960	0
158	20231129	161200	711821680	2960	2960	2960	2960	0
159	20231129	161100	711821680	2960	2960	2960	2960	0
160	20231129	161000	711821680	2960	2960	2960	2960	0
161	20231129	160900	711821680	2960	2960	2960	2960	0
162	20231129	160800	711821680	2960	2960	2960	2960	0
163	20231129	160700	711821680	2960	2960	2960	2960	0
164	20231129	160600	711821680	2960	2960	2960	2960	0
165	20231129	160500	711821680	2960	2960	2960	2960	0
166	20231129	160400	711821680	2960	2960	2960	2960	0
167	20231129	160300	711821680	2960	2960	2960	2960	0
168	20231129	160200	711821680	2960	2960	2960	2960	0
169	20231129	160100	711821680	2960	2960	2960	2960	0
170	20231129	160000	711821680	2960	2960	2960	2960	0
171	20231129	155900	711821680	2960	2960	2960	2960	0
172	20231129	155800	711821680	2960	2960	2960	2960	0
173	20231129	155700	711821680	2960	2960	2960	2960	0
174	20231129	155600	711821680	2960	2960	2960	2960	0
175	20231129	155500	711821680	2960	2960	2960	2960	0
176	20231129	155400	711821680	2960	2960	2960	2960	0
177	20231129	155300	711821680	2960	2960	2960	2960	0
178	20231129	155200	711821680	2960	2960	2960	2960	0
179	20231129	155100	711821680	2960	2960	2960	2960	0
180	20231129	155000	711821680	2960	2960	2960	2960	0
181	20231129	154900	711821680	2960	2960	2960	2960	0
182	20231129	154800	711821680	2960	2960	2960	2960	4639
183	20231129	154700	711821680	2960	2960	2960	2960	0
184	20231129	154600	711821680	2960	2960	2960	2960	0
185	20231129	154500	711821680	2960	2960	2960	2960	0
186	20231129	154400	711821680	2960	2960	2960	2960	0
187	20231129	154300	711821680	2960	2960	2960	2960	0
188	20231129	154200	711821680	2960	2960	2960	2960	0
189	20231129	154100	711821680	2960	2960	2960	2960	0
190	20231129	154000	711821680	2960	2960	2960	2960	0
191	20231129	153900	711821680	2960	2960	2960	2960	0
192	20231129	153800	711821680	2960	2960	2960	2960	0
193	20231129	153700	711821680	2960	2960	2960	2960	0
194	20231129	153600	711821680	2960	2960	2960	2960	0
195	20231129	153500	711821680	2960	2960	2960	2960	0
196	20231129	153400	711821680	2960	2960	2960	2960	0
197	20231129	153300	711821680	2960	2960	2960	2960	0
198	20231129	153200	711821680	2960	2960	2960	2960	0
199	20231129	153100	711821680	2960	2960	2960	2960	0
200	20231129	153000	711821680	2960	2960	2960	2960	4639
201	20231129	152900	698090240	2960	2960	2960	2960	0
202	20231129	152800	698090240	2960	2960	2960	2960	0
203	20231129	152700	698090240	2960	2960	2960	2960	0
204	20231129	152600	698090240	2960	2960	2960	2960	0
205	20231129	152500	698090240	2960	2960	2960	2960	0
206	20231129	152400	698090240	2960	2960	2960	2960	0
207	20231129	152300	698090240	2960	2960	2960	2960	0
208	20231129	152200	698090240	2960	2960	2960	2960	0
209	20231129	152100	698090240	2960	2960	2960	2960	0
210	20231129	152000	698090240	2960	2960	2960	2960	0
211	20231129	151900	698090240	2960	2965	2965	2960	616
212	20231129	151800	696263880	2960	2960	2960	2960	1462
213	20231129	151700	691936360	2965	2965	2965	2965	165
214	20231129	151600	691447135	2960	2970	2970	2960	768
215	20231129	151500	689170175	2965	2965	2965	2965	730
216	20231129	151400	687005725	2960	2965	2965	2960	491
217	20231129	151300	685550910	2965	2960	2965	2960	131
218	20231129	151200	685162710	2965	2960	2965	2960	397
219	20231129	151100	683987540	2960	2960	2960	2960	3384
220	20231129	151000	673970900	2965	2965	2965	2965	312
221	20231129	150900	673045820	2965	2965	2965	2965	160
222	20231129	150800	672571420	2965	2960	2965	2960	791
223	20231129	150700	670229115	2960	2960	2960	2960	4000
224	20231129	150600	658389115	2965	2965	2965	2965	3
225	20231129	150500	658380220	2965	2960	2965	2960	306
226	20231129	150400	657474195	2960	2965	2965	2960	55
227	20231129	150300	657311280	2970	2965	2970	2965	865
228	20231129	150200	654742850	2960	2965	2965	2960	717
229	20231129	150100	652620445	2965	2965	2965	2965	169
230	20231129	150000	652119360	2965	2965	2965	2960	98
231	20231129	145900	651829250	2965	2965	2965	2965	1704
232	20231129	145800	646776890	2965	2965	2965	2965	634
233	20231129	145700	644897080	2965	2965	2965	2965	1000
234	20231129	145600	641932080	2970	2970	2970	2970	4
235	20231129	145500	641920200	2970	2970	2970	2970	10
236	20231129	145400	641890500	2970	2970	2970	2970	66
237	20231129	145300	641694480	2965	2965	2965	2965	230
238	20231129	145200	641012530	2970	2970	2970	2970	1
239	20231129	145100	641009560	2970	2970	2970	2970	1
240	20231129	145000	641006590	2965	2965	2965	2965	1870
241	20231129	144900	635462040	2970	2970	2970	2970	2
242	20231129	144800	635456100	2970	2970	2970	2970	1
243	20231129	144700	635453130	2970	2970	2970	2970	196
244	20231129	144600	634871010	2970	2965	2970	2965	36
245	20231129	144500	634764095	2965	2965	2965	2965	102
246	20231129	144400	634461665	2965	2965	2965	2965	44
247	20231129	144300	634331205	2965	2965	2965	2965	0
248	20231129	144200	634331205	2965	2965	2965	2965	808
249	20231129	144100	631935485	2965	2965	2965	2965	2264
250	20231129	144000	625222725	2965	2965	2965	2965	0
251	20231129	143900	625222725	2965	2965	2965	2965	3717
252	20231129	143800	614201820	2965	2970	2970	2965	5276
253	20231129	143700	598532600	2975	2975	2975	2975	0
254	20231129	143600	598532600	2975	2975	2975	2975	120
255	20231129	143500	598175600	2975	2975	2975	2975	5
256	20231129	143400	598160725	2970	2970	2970	2970	2204
257	20231129	143300	591614845	2975	2975	2975	2975	5
258	20231129	143200	591599970	2970	2980	2980	2970	35
259	20231129	143100	591495820	2980	2980	2980	2975	5731
260	20231129	143000	574446080	2975	2975	2975	2975	967
261	20231129	142900	571569255	2980	2975	2980	2975	946
262	20231129	142800	568754820	2980	2975	2980	2975	1080
263	20231129	142700	565541420	2980	2980	2980	2980	58
264	20231129	142600	565368580	2980	2980	2980	2980	45
265	20231129	142500	565234480	2980	2980	2980	2980	4
266	20231129	142400	565222560	2975	2975	2975	2975	0
267	20231129	142300	565222560	2975	2975	2975	2975	200
268	20231129	142200	564627560	2975	2975	2975	2975	18
269	20231129	142100	564574010	2975	2975	2975	2975	34
270	20231129	142000	564472860	2975	2975	2975	2975	500
271	20231129	141900	562985360	2980	2980	2980	2980	58
272	20231129	141800	562812520	2980	2980	2980	2980	125
273	20231129	141700	562440020	2980	2980	2980	2980	184
274	20231129	141600	561891700	2980	2980	2980	2980	0
275	20231129	141500	561891700	2980	2980	2980	2980	0
276	20231129	141400	561891700	2980	2980	2980	2980	169
277	20231129	141300	561388080	2980	2980	2980	2980	0
278	20231129	141200	561388080	2980	2975	2980	2975	1000
279	20231129	141100	558410580	2980	2980	2980	2980	1
280	20231129	141000	558407600	2980	2990	2990	2980	2550
281	20231129	140900	550806930	2990	2990	2990	2990	100
282	20231129	140800	550507930	2980	2980	2980	2980	1342
283	20231129	140700	546508770	2985	2985	2985	2985	10
284	20231129	140600	546478920	2990	2990	2990	2990	18
285	20231129	140500	546425100	2980	2980	2980	2980	50
286	20231129	140400	546276100	2980	2980	2980	2980	50
287	20231129	140300	546127100	2980	2980	2980	2980	0
288	20231129	140200	546127100	2980	2980	2980	2980	402
289	20231129	140100	544929140	2980	2980	2980	2980	5
290	20231129	140000	544914240	2980	2980	2980	2980	0
291	20231129	135900	544914240	2980	2980	2990	2980	1142
292	20231129	135800	541511010	2980	2990	2990	2980	120
293	20231129	135700	541153210	2980	2980	2980	2980	0
294	20231129	135600	541153210	2980	2980	2980	2980	0
295	20231129	135500	541153210	2980	2980	2980	2980	14
296	20231129	135400	541111490	2980	2980	2980	2980	9
297	20231129	135300	541084670	2980	2980	2980	2980	0
298	20231129	135200	541084670	2980	2985	2990	2980	621
299	20231129	135100	539234055	2980	2980	2980	2980	1
300	20231129	135000	539231075	2980	2980	2980	2980	0
301	20231129	134900	539231075	2980	2980	2980	2980	1000
302	20231129	134800	536251075	2990	2990	2990	2990	0
303	20231129	134700	536251075	2990	2990	2990	2990	0
304	20231129	134600	536251075	2990	2985	2990	2985	701
305	20231129	134500	534158585	2985	2985	2985	2985	0
306	20231129	134400	534158585	2985	2985	2985	2985	0
307	20231129	134300	534158585	2985	2985	2985	2985	0
308	20231129	134200	534158585	2985	2985	2985	2985	2
309	20231129	134100	534152615	2975	2980	2980	2975	2587
310	20231129	134000	526443855	2985	2985	2985	2985	1000
311	20231129	133900	523458855	2985	2985	2985	2985	5
312	20231129	133800	523443930	2980	2980	2980	2980	0
313	20231129	133700	523443930	2980	2980	2980	2980	0
314	20231129	133600	523443930	2980	2980	2980	2980	200
315	20231129	133500	522847930	2980	2980	2985	2980	250
316	20231129	133400	522102680	2980	2985	2985	2980	540
317	20231129	133300	520493455	2985	2985	2985	2985	2
318	20231129	133200	520487485	2985	2985	2985	2985	0
319	20231129	133100	520487485	2985	2985	2985	2985	0
320	20231129	133000	520487485	2985	2985	2985	2985	1
321	20231129	132900	520484500	2985	2985	2985	2980	1003
322	20231129	132800	517490550	2980	2980	2990	2980	3
323	20231129	132700	517481600	2990	2980	2990	2980	1587
324	20231129	132600	512752300	2980	2980	2980	2980	55
325	20231129	132500	512588400	2975	2975	2975	2975	0
326	20231129	132400	512588400	2975	2975	2975	2975	2
327	20231129	132300	512582450	2975	2975	2975	2975	204
328	20231129	132200	511975550	2975	2975	2975	2975	100
329	20231129	132100	511678050	2980	2980	2980	2975	9
330	20231129	132000	511651235	2975	2980	2990	2975	23
331	20231129	131900	511582690	2990	2990	2990	2990	1
332	20231129	131800	511579700	2975	2975	2975	2975	0
333	20231129	131700	511579700	2975	2975	2975	2975	0
334	20231129	131600	511579700	2975	2975	2975	2975	0
335	20231129	131500	511579700	2975	2980	2980	2975	11
336	20231129	131400	511546970	2975	2975	2975	2975	809
337	20231129	131300	509140195	2975	2975	2975	2975	5
338	20231129	131200	509125320	2980	2980	2980	2980	0
339	20231129	131100	509125320	2980	2980	2980	2980	0
340	20231129	131000	509125320	2980	2980	2980	2980	825
341	20231129	130900	506666820	2980	2980	2980	2980	526
342	20231129	130800	505099340	2980	2980	2980	2980	1205
343	20231129	130700	501508440	2975	2975	2975	2975	400
344	20231129	130600	500318440	2975	2980	2980	2975	804
345	20231129	130500	497924535	2980	2980	2980	2980	91
346	20231129	130400	497653355	2980	2980	2980	2980	713
347	20231129	130300	495528615	2980	2980	2980	2980	0
348	20231129	130200	495528615	2980	2980	2980	2980	131
349	20231129	130100	495138235	2980	2980	2980	2980	1
350	20231129	130000	495135255	2980	2980	2980	2975	42
351	20231129	125900	495010295	2975	2975	2975	2975	150
352	20231129	125800	494564045	2980	2980	2980	2980	10
353	20231129	125700	494534245	2980	2980	2980	2980	0
354	20231129	125600	494534245	2980	2980	2980	2980	3
355	20231129	125500	494525305	2975	2980	2980	2975	1000
356	20231129	125400	491550180	2990	2985	2990	2985	18
357	20231129	125300	491496425	2990	2990	2990	2990	3
358	20231129	125200	491487455	2990	2990	2990	2990	4
359	20231129	125100	491475495	2980	2980	2980	2980	0
360	20231129	125000	491475495	2980	2980	2980	2980	0
361	20231129	124900	491475495	2980	2980	2980	2980	0
362	20231129	124800	491475495	2980	2980	2980	2980	1000
363	20231129	124700	488495495	2980	2990	2990	2980	4
364	20231129	124600	488483545	2990	2980	2990	2980	401
365	20231129	124500	487288515	2990	2990	2990	2990	6
366	20231129	124400	487270575	2990	2990	2990	2990	50
367	20231129	124300	487121075	2980	2980	2980	2980	395
368	20231129	124200	485943975	2980	2980	2980	2980	0
369	20231129	124100	485943975	2980	2985	2985	2980	195
370	20231129	124000	485361950	2985	2985	2985	2985	213
371	20231129	123900	484726145	2990	2990	2990	2990	48
372	20231129	123800	484582625	2985	2985	2985	2985	1
373	20231129	123700	484579640	2985	2985	2985	2985	100
374	20231129	123600	484281140	2985	2985	2985	2985	0
375	20231129	123500	484281140	2985	2990	2990	2985	387
376	20231129	123400	483125445	2990	2990	2990	2990	50
377	20231129	123300	482975945	2985	2985	2985	2985	1
378	20231129	123200	482972960	2990	2990	2990	2990	8
379	20231129	123100	482949040	2990	2990	2990	2990	100
380	20231129	123000	482650040	2990	2985	2990	2985	52
381	20231129	122900	482494810	2985	2985	2985	2985	50
382	20231129	122800	482345560	2985	2985	2985	2985	54
383	20231129	122700	482184370	2985	2985	2985	2985	0
384	20231129	122600	482184370	2985	2985	2985	2985	0
385	20231129	122500	482184370	2985	2985	2985	2985	100
386	20231129	122400	481885870	2985	2990	2990	2985	2
387	20231129	122300	481879895	2985	2985	2985	2985	0
388	20231129	122200	481879895	2985	2985	2985	2985	0
389	20231129	122100	481879895	2985	2985	2985	2985	0
390	20231129	122000	481879895	2985	2985	2985	2985	81
391	20231129	121900	481638110	2985	2985	2990	2985	257
392	20231129	121800	480870960	2985	2985	2985	2985	0
393	20231129	121700	480870960	2985	2985	2985	2985	1
394	20231129	121600	480867975	2985	2985	2985	2985	0
395	20231129	121500	480867975	2985	2985	2985	2985	400
396	20231129	121400	479673975	2985	2985	2985	2980	6216
397	20231129	121300	461148570	2985	2985	2985	2985	7
398	20231129	121200	461127675	2980	2985	2985	2980	11
399	20231129	121100	461094875	2985	2985	2985	2985	500
400	20231129	121000	459602375	2980	2980	2980	2980	30
401	20231129	120900	459512975	2985	2985	2985	2985	0
402	20231129	120800	459512975	2985	2985	2985	2985	14
403	20231129	120700	459471185	2985	2985	2985	2985	402
404	20231129	120600	458271215	2985	2985	2985	2985	15
405	20231129	120500	458226440	2985	2985	2985	2985	116
406	20231129	120400	457880180	2985	2985	2985	2985	284
407	20231129	120300	457032440	2985	2985	2985	2985	0
408	20231129	120200	457032440	2985	2985	2985	2985	50
409	20231129	120100	456883190	2985	2985	2985	2985	0
410	20231129	120000	456883190	2985	2985	2985	2985	0
411	20231129	115900	456883190	2985	2990	2990	2985	4
412	20231129	115800	456871235	2985	2985	2985	2985	146
413	20231129	115700	456435425	2985	2985	2985	2985	37
414	20231129	115600	456324980	2985	2985	2985	2985	600
415	20231129	115500	454533980	2985	2985	2985	2985	1
416	20231129	115400	454530995	2990	2990	2990	2990	0
417	20231129	115300	454530995	2990	2990	2990	2990	2
418	20231129	115200	454525015	2985	2985	2985	2985	2
419	20231129	115100	454519045	2985	2985	2985	2985	0
420	20231129	115000	454519045	2985	2985	2985	2985	1619
421	20231129	114900	449686330	2985	2990	2990	2985	150
422	20231129	114800	449238330	2990	2995	2995	2990	854
423	20231129	114700	446684865	2995	2995	2995	2995	27
424	20231129	114600	446604000	2995	2995	2995	2995	10
425	20231129	114500	446574050	2995	2995	2995	2990	13
426	20231129	114400	446535150	2995	2995	2995	2995	36
427	20231129	114300	446427330	2990	2990	2990	2990	20
428	20231129	114200	446367530	2990	2995	2995	2990	1542
429	20231129	114100	441754965	2995	2995	2995	2995	813
430	20231129	114000	439320030	2995	2995	2995	2995	1046
431	20231129	113900	436187260	2995	2995	2995	2995	310
432	20231129	113800	435258810	2995	2995	2995	2995	1000
433	20231129	113700	432263810	2995	2995	2995	2995	0
434	20231129	113600	432263810	2995	2995	2995	2995	5
435	20231129	113500	432248835	2995	2995	2995	2995	236
436	20231129	113400	431542015	2995	2995	2995	2995	32
437	20231129	113300	431446175	2995	2990	2995	2990	39
438	20231129	113200	431329520	2990	2985	2990	2985	1250
439	20231129	113100	427595620	2990	2990	2990	2990	1
440	20231129	113000	427592630	2990	2990	2990	2990	0
441	20231129	112900	427592630	2990	2985	2990	2985	1002
442	20231129	112800	424599155	2990	2990	2990	2990	51
443	20231129	112700	424446665	2990	2990	2990	2990	0
444	20231129	112600	424446665	2990	2990	2990	2990	42
445	20231129	112500	424321085	2990	2990	2990	2990	200
446	20231129	112400	423723085	2985	2985	2985	2985	0
447	20231129	112300	423723085	2985	2985	2985	2985	0
448	20231129	112200	423723085	2985	2985	2985	2985	0
449	20231129	112100	423723085	2985	2985	2985	2985	0
450	20231129	112000	423723085	2985	2985	2985	2985	295
451	20231129	111900	422842510	2985	2985	2985	2985	0
452	20231129	111800	422842510	2985	2985	2985	2985	0
453	20231129	111700	422842510	2985	2985	2985	2985	500
454	20231129	111600	421350010	2985	2985	2985	2985	360
455	20231129	111500	420275410	2985	2995	2995	2980	141
456	20231129	111400	419854130	2995	2985	2995	2985	3261
457	20231129	111300	410100450	2985	2985	2985	2985	0
458	20231129	111200	410100450	2985	2985	2985	2985	0
459	20231129	111100	410100450	2985	2985	2985	2985	633
460	20231129	111000	408210945	2985	2980	2985	2980	147
461	20231129	110900	407772880	2980	2980	2980	2980	0
462	20231129	110800	407772880	2980	2980	2980	2980	58
463	20231129	110700	407600040	2980	2980	2980	2980	416
464	20231129	110600	406360360	2980	2980	2980	2980	0
465	20231129	110500	406360360	2980	2980	2980	2980	90
466	20231129	110400	406092160	2980	2980	2980	2980	0
467	20231129	110300	406092160	2980	2975	2980	2975	76
468	20231129	110200	405866055	2975	2975	2975	2975	6
469	20231129	110100	405848205	2980	2980	2980	2980	10
470	20231129	110000	405818405	2980	2980	2980	2980	0
471	20231129	105900	405818405	2980	2980	2980	2980	53
472	20231129	105800	405660465	2975	2975	2975	2975	77
473	20231129	105700	405431390	2975	2975	2975	2975	6
474	20231129	105600	405413540	2975	2975	2975	2975	81
475	20231129	105500	405172565	2980	2980	2980	2980	0
476	20231129	105400	405172565	2980	2975	2980	2975	21
477	20231129	105300	405110085	2975	2975	2975	2975	8
478	20231129	105200	405086285	2975	2975	2975	2975	1010
479	20231129	105100	402081535	2975	2975	2975	2975	1
480	20231129	105000	402078560	2970	2975	2975	2970	3
481	20231129	104900	402069645	2970	2970	2970	2970	85
482	20231129	104800	401817195	2975	2975	2975	2975	110
483	20231129	104700	401489945	2975	2975	2975	2975	250
484	20231129	104600	400746195	2975	2975	2975	2975	1
485	20231129	104500	400743220	2975	2970	2975	2970	101
486	20231129	104400	400443245	2975	2975	2975	2975	6
487	20231129	104300	400425395	2975	2975	2975	2975	5
488	20231129	104200	400410520	2975	2975	2975	2975	259
489	20231129	104100	399639995	2975	2975	2975	2975	520
490	20231129	104000	398092995	2975	2975	2975	2975	1100
491	20231129	103900	394820495	2980	2980	2980	2980	9
492	20231129	103800	394793675	2980	2980	2980	2980	3
493	20231129	103700	394784735	2980	2980	2980	2975	70
494	20231129	103600	394576275	2980	2980	2980	2980	585
495	20231129	103500	392832975	2985	2985	2985	2985	1
496	20231129	103400	392829990	2975	2975	2975	2975	0
497	20231129	103300	392829990	2975	2975	2975	2975	0
498	20231129	103200	392829990	2975	2975	2975	2975	0
499	20231129	103100	392829990	2975	2980	2980	2975	3
500	20231129	103000	392821060	2985	2985	2985	2985	2
501	20231129	102900	392815090	2985	2985	2985	2985	0
502	20231129	102800	392815090	2985	2985	2985	2985	100
503	20231129	102700	392516590	2985	2980	2985	2980	68
504	20231129	102600	392313635	2980	2980	2980	2980	0
505	20231129	102500	392313635	2980	2980	2980	2980	1
506	20231129	102400	392310655	2990	2990	2990	2990	0
507	20231129	102300	392310655	2990	2985	2990	2965	2658
508	20231129	102200	384428280	2975	2980	2980	2975	1243
509	20231129	102100	380728150	2990	2990	2990	2990	18
510	20231129	102000	380674330	2990	2985	2990	2985	263
511	20231129	101900	379888210	2990	2990	2990	2990	5
512	20231129	101800	379873260	2980	2980	2980	2980	233
513	20231129	101700	379178920	2975	2975	2975	2975	0
514	20231129	101600	379178920	2975	2975	2975	2975	577
515	20231129	101500	377462345	2970	2970	2970	2970	213
516	20231129	101400	376829735	2975	2975	2975	2975	1547
517	20231129	101300	372227410	2975	2975	2975	2975	990
518	20231129	101200	369282160	2980	2985	2985	2980	1416
519	20231129	101100	365062180	2990	2990	2990	2990	15
520	20231129	101000	365017330	2990	2990	2990	2990	1
521	20231129	100900	365014340	2990	2990	2990	2990	0
522	20231129	100800	365014340	2990	2990	2990	2990	5
523	20231129	100700	364999390	2985	2985	2985	2985	6
524	20231129	100600	364981480	2985	2990	2990	2985	51
525	20231129	100500	364829240	2970	2990	2990	2970	1609
526	20231129	100400	360050310	2990	2990	2990	2990	11
527	20231129	100300	360017420	2990	2970	2990	2970	717
528	20231129	100200	357887895	2970	2970	2970	2970	0
529	20231129	100100	357887895	2970	2970	2970	2970	1002
530	20231129	100000	354911955	2970	2970	2970	2970	46
531	20231129	095900	354775335	2980	2970	2980	2970	335
532	20231129	095800	353778285	2970	2970	2970	2970	0
533	20231129	095700	353778285	2970	2975	2975	2970	319
534	20231129	095600	352830605	2975	2970	2975	2970	2706
535	20231129	095500	344788785	2965	2970	2970	2965	3000
536	20231129	095400	335892285	2970	2970	2970	2970	0
537	20231129	095300	335892285	2970	2970	2970	2970	1
538	20231129	095200	335889315	2970	2970	2970	2960	2295
539	20231129	095100	329080165	2970	2970	2970	2970	1
540	20231129	095000	329077195	2955	2955	2955	2955	115
541	20231129	094900	328737370	2960	2960	2970	2960	1117
542	20231129	094800	325430890	2970	2970	2970	2970	2
543	20231129	094700	325424950	2970	2960	2970	2960	2758
544	20231129	094600	317250375	2960	2960	2965	2960	611
545	20231129	094500	315441790	2965	2960	2965	2955	536
546	20231129	094400	313856535	2960	2965	2965	2960	4466
547	20231129	094300	300637150	2960	2965	2965	2960	1604
548	20231129	094200	295881305	2965	2965	2965	2965	276
549	20231129	094100	295062965	2965	2970	2970	2965	208
550	20231129	094000	294445995	2960	2970	2970	2960	2254
551	20231129	093900	287762860	2970	2965	2970	2965	719
552	20231129	093800	285630485	2965	2975	2975	2965	7385
553	20231129	093700	263704655	2975	2975	2975	2970	132
554	20231129	093600	263312080	2970	2970	2980	2970	366
555	20231129	093500	262224220	2980	2970	2980	2970	545
556	20231129	093400	260605280	2965	2970	2980	2965	353
557	20231129	093300	259557735	2980	2980	2980	2980	65
558	20231129	093200	259364035	2970	2980	2980	2970	1778
559	20231129	093100	254083185	2970	2970	2980	2970	325
560	20231129	093000	253117895	2970	2975	2975	2965	920
561	20231129	092900	250389530	2980	2975	2980	2965	2880
562	20231129	092800	241838155	2980	2980	2980	2980	0
563	20231129	092700	241838155	2980	2980	2980	2980	16
564	20231129	092600	241790475	2980	2980	2980	2980	90
565	20231129	092500	241522275	2970	2980	2980	2970	280
566	20231129	092400	240688075	2980	2980	2980	2970	7051
567	20231129	092300	219734505	2970	2980	2980	2970	581
568	20231129	092200	218006245	2970	2970	2970	2970	2
569	20231129	092100	218000305	2975	2975	2990	2970	3747
570	20231129	092000	206853140	2975	2990	2990	2975	3031
571	20231129	091900	197829265	2985	2990	2990	2980	2060
572	20231129	091800	191689360	2990	2990	2995	2990	10678
573	20231129	091700	159762120	2985	2995	2995	2985	864
574	20231129	091600	157182960	2985	2985	2985	2985	978
575	20231129	091500	154263630	2985	2985	3000	2985	3210
576	20231129	091400	144681620	3000	2995	3000	2990	5405
577	20231129	091300	128513945	3000	3005	3005	3000	2478
578	20231129	091200	121079630	3005	3005	3005	3000	1980
579	20231129	091100	115131230	3010	3010	3010	3010	1807
580	20231129	091000	109692160	3010	3015	3020	3010	1926
581	20231129	090900	103893910	3015	3010	3015	3010	3304
582	20231129	090800	93934025	3010	3010	3010	3010	910
583	20231129	090700	91194925	3010	3005	3010	3005	912
584	20231129	090600	88453120	3015	3015	3015	3005	1248
585	20231129	090500	84690910	3015	3000	3015	3000	830
586	20231129	090400	82196465	3000	3000	3015	3000	2724
587	20231129	090300	74023190	3000	3010	3010	3000	4306
588	20231129	090200	61099770	3015	3010	3025	3010	3722
589	20231129	090100	49855175	3010	3005	3020	2990	5814
590	20231129	090000	32384200	3005	2995	3005	2995	10660