KissMeData/009730/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185000	1750438060	2970	2970	2970	2970	3808
3	20231122	184900	1750438060	2970	2970	2970	2970	0
4	20231122	184800	1750438060	2970	2970	2970	2970	0
5	20231122	184700	1750438060	2970	2970	2970	2970	0
6	20231122	184600	1750438060	2970	2970	2970	2970	0
7	20231122	184500	1750438060	2970	2970	2970	2970	0
8	20231122	184400	1750438060	2970	2970	2970	2970	0
9	20231122	184300	1750438060	2970	2970	2970	2970	0
10	20231122	184200	1750438060	2970	2970	2970	2970	0
11	20231122	184100	1750438060	2970	2970	2970	2970	0
12	20231122	184000	1750438060	2970	2970	2970	2970	0
13	20231122	183900	1750438060	2970	2970	2970	2970	0
14	20231122	183800	1750438060	2970	2970	2970	2970	0
15	20231122	183700	1750438060	2970	2970	2970	2970	0
16	20231122	183600	1750438060	2970	2970	2970	2970	0
17	20231122	183500	1750438060	2970	2970	2970	2970	0
18	20231122	183400	1750438060	2970	2970	2970	2970	0
19	20231122	183300	1750438060	2970	2970	2970	2970	0
20	20231122	183200	1750438060	2970	2970	2970	2970	0
21	20231122	183100	1750438060	2970	2970	2970	2970	0
22	20231122	183000	1750438060	2970	2970	2970	2970	0
23	20231122	182900	1750438060	2970	2970	2970	2970	0
24	20231122	182800	1750438060	2970	2970	2970	2970	0
25	20231122	182700	1750438060	2970	2970	2970	2970	0
26	20231122	182600	1750438060	2970	2970	2970	2970	0
27	20231122	182500	1750438060	2970	2970	2970	2970	0
28	20231122	182400	1750438060	2970	2970	2970	2970	0
29	20231122	182300	1750438060	2970	2970	2970	2970	0
30	20231122	182200	1750438060	2970	2970	2970	2970	0
31	20231122	182100	1750438060	2970	2970	2970	2970	0
32	20231122	182000	1750438060	2970	2970	2970	2970	3808
33	20231122	181900	1750438060	2970	2970	2970	2970	0
34	20231122	181800	1750438060	2970	2970	2970	2970	0
35	20231122	181700	1750438060	2970	2970	2970	2970	0
36	20231122	181600	1750438060	2970	2970	2970	2970	0
37	20231122	181500	1750438060	2970	2970	2970	2970	0
38	20231122	181400	1750438060	2970	2970	2970	2970	0
39	20231122	181300	1750438060	2970	2970	2970	2970	0
40	20231122	181200	1750438060	2970	2970	2970	2970	0
41	20231122	181100	1750438060	2970	2970	2970	2970	0
42	20231122	181000	1750438060	2970	2970	2970	2970	0
43	20231122	180900	1750438060	2970	2970	2970	2970	0
44	20231122	180800	1750438060	2970	2970	2970	2970	0
45	20231122	180700	1750438060	2970	2970	2970	2970	0
46	20231122	180600	1750438060	2970	2970	2970	2970	0
47	20231122	180500	1750438060	2970	2970	2970	2970	0
48	20231122	180400	1750438060	2970	2970	2970	2970	0
49	20231122	180300	1750438060	2970	2970	2970	2970	0
50	20231122	180200	1750438060	2970	2970	2970	2970	0
51	20231122	180100	1750438060	2970	2970	2970	2970	0
52	20231122	180000	1750438060	2970	2970	2970	2970	0
53	20231122	175900	1750438060	2970	2970	2970	2970	0
54	20231122	175800	1750438060	2970	2970	2970	2970	0
55	20231122	175700	1750438060	2970	2970	2970	2970	0
56	20231122	175600	1750438060	2970	2970	2970	2970	0
57	20231122	175500	1750438060	2970	2970	2970	2970	0
58	20231122	175400	1750438060	2970	2970	2970	2970	0
59	20231122	175300	1750438060	2970	2970	2970	2970	0
60	20231122	175200	1750438060	2970	2970	2970	2970	0
61	20231122	175100	1750438060	2970	2970	2970	2970	0
62	20231122	175000	1750438060	2970	2970	2970	2970	3808
63	20231122	174900	1750438060	2970	2970	2970	2970	0
64	20231122	174800	1750438060	2970	2970	2970	2970	0
65	20231122	174700	1750438060	2970	2970	2970	2970	0
66	20231122	174600	1750438060	2970	2970	2970	2970	0
67	20231122	174500	1750438060	2970	2970	2970	2970	0
68	20231122	174400	1750438060	2970	2970	2970	2970	0
69	20231122	174300	1750438060	2970	2970	2970	2970	0
70	20231122	174200	1750438060	2970	2970	2970	2970	0
71	20231122	174100	1750438060	2970	2970	2970	2970	0
72	20231122	174000	1750438060	2970	2970	2970	2970	0
73	20231122	173900	1750438060	2970	2970	2970	2970	0
74	20231122	173800	1750438060	2970	2970	2970	2970	0
75	20231122	173700	1750438060	2970	2970	2970	2970	0
76	20231122	173600	1750438060	2970	2970	2970	2970	0
77	20231122	173500	1750438060	2970	2970	2970	2970	0
78	20231122	173400	1750438060	2970	2970	2970	2970	0
79	20231122	173300	1750438060	2970	2970	2970	2970	0
80	20231122	173200	1750438060	2970	2970	2970	2970	0
81	20231122	173100	1750438060	2970	2970	2970	2970	0
82	20231122	173000	1750438060	2970	2970	2970	2970	0
83	20231122	172900	1750438060	2970	2970	2970	2970	0
84	20231122	172800	1750438060	2970	2970	2970	2970	0
85	20231122	172700	1750438060	2970	2970	2970	2970	0
86	20231122	172600	1750438060	2970	2970	2970	2970	0
87	20231122	172500	1750438060	2970	2970	2970	2970	0
88	20231122	172400	1750438060	2970	2970	2970	2970	0
89	20231122	172300	1750438060	2970	2970	2970	2970	0
90	20231122	172200	1750438060	2970	2970	2970	2970	0
91	20231122	172100	1750438060	2970	2970	2970	2970	0
92	20231122	172000	1750438060	2970	2970	2970	2970	3808
93	20231122	171900	1750438060	2970	2970	2970	2970	0
94	20231122	171800	1750438060	2970	2970	2970	2970	0
95	20231122	171700	1750438060	2970	2970	2970	2970	0
96	20231122	171600	1750438060	2970	2970	2970	2970	0
97	20231122	171500	1750438060	2970	2970	2970	2970	0
98	20231122	171400	1750438060	2970	2970	2970	2970	0
99	20231122	171300	1750438060	2970	2970	2970	2970	0
100	20231122	171200	1750438060	2970	2970	2970	2970	0
101	20231122	171100	1750438060	2970	2970	2970	2970	0
102	20231122	171000	1750438060	2970	2970	2970	2970	0
103	20231122	170900	1750438060	2970	2970	2970	2970	0
104	20231122	170800	1750438060	2970	2970	2970	2970	0
105	20231122	170700	1750438060	2970	2970	2970	2970	0
106	20231122	170600	1750438060	2970	2970	2970	2970	0
107	20231122	170500	1750438060	2970	2970	2970	2970	0
108	20231122	170400	1750438060	2970	2970	2970	2970	0
109	20231122	170300	1750438060	2970	2970	2970	2970	0
110	20231122	170200	1750438060	2970	2970	2970	2970	0
111	20231122	170100	1750438060	2970	2970	2970	2970	0
112	20231122	170000	1750438060	2970	2970	2970	2970	0
113	20231122	165900	1750438060	2970	2970	2970	2970	0
114	20231122	165800	1750438060	2970	2970	2970	2970	0
115	20231122	165700	1750438060	2970	2970	2970	2970	0
116	20231122	165600	1750438060	2970	2970	2970	2970	0
117	20231122	165500	1750438060	2970	2970	2970	2970	0
118	20231122	165400	1750438060	2970	2970	2970	2970	0
119	20231122	165300	1750438060	2970	2970	2970	2970	0
120	20231122	165200	1750438060	2970	2970	2970	2970	0
121	20231122	165100	1750438060	2970	2970	2970	2970	0
122	20231122	165000	1750438060	2970	2970	2970	2970	3808
123	20231122	164900	1750438060	2970	2970	2970	2970	0
124	20231122	164800	1750438060	2970	2970	2970	2970	0
125	20231122	164700	1750438060	2970	2970	2970	2970	0
126	20231122	164600	1750438060	2970	2970	2970	2970	0
127	20231122	164500	1750438060	2970	2970	2970	2970	0
128	20231122	164400	1750438060	2970	2970	2970	2970	0
129	20231122	164300	1750438060	2970	2970	2970	2970	0
130	20231122	164200	1750438060	2970	2970	2970	2970	0
131	20231122	164100	1750438060	2970	2970	2970	2970	0
132	20231122	164000	1750438060	2970	2970	2970	2970	0
133	20231122	163900	1750438060	2970	2970	2970	2970	0
134	20231122	163800	1750438060	2970	2970	2970	2970	0
135	20231122	163700	1750438060	2970	2970	2970	2970	0
136	20231122	163600	1750438060	2970	2970	2970	2970	0
137	20231122	163500	1750438060	2970	2970	2970	2970	0
138	20231122	163400	1750438060	2970	2970	2970	2970	0
139	20231122	163300	1750438060	2970	2970	2970	2970	0
140	20231122	163200	1750438060	2970	2970	2970	2970	0
141	20231122	163100	1750438060	2970	2970	2970	2970	0
142	20231122	163000	1750438060	2970	2970	2970	2970	0
143	20231122	162900	1750438060	2970	2970	2970	2970	0
144	20231122	162800	1750438060	2970	2970	2970	2970	0
145	20231122	162700	1750438060	2970	2970	2970	2970	0
146	20231122	162600	1750438060	2970	2970	2970	2970	0
147	20231122	162500	1750438060	2970	2970	2970	2970	0
148	20231122	162400	1750438060	2970	2970	2970	2970	0
149	20231122	162300	1750438060	2970	2970	2970	2970	0
150	20231122	162200	1750438060	2970	2970	2970	2970	0
151	20231122	162100	1750438060	2970	2970	2970	2970	0
152	20231122	162000	1750438060	2970	2970	2970	2970	3808
153	20231122	161900	1750438060	2970	2970	2970	2970	0
154	20231122	161800	1750438060	2970	2970	2970	2970	0
155	20231122	161700	1750438060	2970	2970	2970	2970	0
156	20231122	161600	1750438060	2970	2970	2970	2970	0
157	20231122	161500	1750438060	2970	2970	2970	2970	0
158	20231122	161400	1750438060	2970	2970	2970	2970	0
159	20231122	161300	1750438060	2970	2970	2970	2970	0
160	20231122	161200	1750438060	2970	2970	2970	2970	0
161	20231122	161100	1750438060	2970	2970	2970	2970	0
162	20231122	161000	1750438060	2970	2970	2970	2970	0
163	20231122	160900	1750438060	2970	2970	2970	2970	0
164	20231122	160800	1750438060	2970	2970	2970	2970	0
165	20231122	160700	1750438060	2970	2970	2970	2970	0
166	20231122	160600	1750438060	2970	2970	2970	2970	0
167	20231122	160500	1750438060	2970	2970	2970	2970	0
168	20231122	160400	1750438060	2970	2970	2970	2970	0
169	20231122	160300	1750438060	2970	2970	2970	2970	0
170	20231122	160200	1750438060	2970	2970	2970	2970	0
171	20231122	160100	1750438060	2970	2970	2970	2970	0
172	20231122	160000	1750438060	2970	2970	2970	2970	0
173	20231122	155900	1750438060	2970	2970	2970	2970	0
174	20231122	155800	1750438060	2970	2970	2970	2970	0
175	20231122	155700	1750438060	2970	2970	2970	2970	0
176	20231122	155600	1750438060	2970	2970	2970	2970	0
177	20231122	155500	1750438060	2970	2970	2970	2970	0
178	20231122	155400	1750438060	2970	2970	2970	2970	0
179	20231122	155300	1750438060	2970	2970	2970	2970	0
180	20231122	155200	1750438060	2970	2970	2970	2970	0
181	20231122	155100	1750438060	2970	2970	2970	2970	0
182	20231122	155000	1750438060	2970	2970	2970	2970	3808
183	20231122	154900	1750438060	2970	2970	2970	2970	0
184	20231122	154800	1750438060	2970	2970	2970	2970	0
185	20231122	154700	1750438060	2970	2970	2970	2970	0
186	20231122	154600	1750438060	2970	2970	2970	2970	0
187	20231122	154500	1750438060	2970	2970	2970	2970	0
188	20231122	154400	1750438060	2970	2970	2970	2970	0
189	20231122	154300	1750438060	2970	2970	2970	2970	0
190	20231122	154200	1750438060	2970	2970	2970	2970	0
191	20231122	154100	1750438060	2970	2970	2970	2970	0
192	20231122	154000	1750438060	2970	2970	2970	2970	0
193	20231122	153900	1750438060	2970	2970	2970	2970	0
194	20231122	153800	1750438060	2970	2970	2970	2970	0
195	20231122	153700	1750438060	2970	2970	2970	2970	0
196	20231122	153600	1750438060	2970	2970	2970	2970	0
197	20231122	153500	1750438060	2970	2970	2970	2970	0
198	20231122	153400	1750438060	2970	2970	2970	2970	0
199	20231122	153300	1750438060	2970	2970	2970	2970	0
200	20231122	153200	1750438060	2970	2970	2970	2970	0
201	20231122	153100	1750438060	2970	2970	2970	2970	0
202	20231122	153000	1750438060	2970	2970	2970	2970	3808
203	20231122	152900	1739128300	2970	2970	2970	2970	0
204	20231122	152800	1739128300	2970	2970	2970	2970	0
205	20231122	152700	1739128300	2970	2970	2970	2970	0
206	20231122	152600	1739128300	2970	2970	2970	2970	0
207	20231122	152500	1739128300	2970	2970	2970	2970	0
208	20231122	152400	1739128300	2970	2970	2970	2970	0
209	20231122	152300	1739128300	2970	2970	2970	2970	0
210	20231122	152200	1739128300	2970	2970	2970	2970	0
211	20231122	152100	1739128300	2970	2970	2970	2970	0
212	20231122	152000	1739128300	2970	2970	2970	2970	0
213	20231122	151900	1739128300	2970	2945	2970	2935	3347
214	20231122	151800	1729198920	2945	2960	2960	2945	58
215	20231122	151700	1729028080	2965	2965	2965	2965	37
216	20231122	151600	1728918375	2970	2970	2970	2965	352
217	20231122	151500	1727874185	2970	2950	2975	2950	9208
218	20231122	151400	1700595705	2945	2935	2945	2935	1600
219	20231122	151300	1695892205	2930	2930	2930	2930	107
220	20231122	151200	1695578695	2925	2925	2925	2925	0
221	20231122	151100	1695578695	2925	2925	2925	2925	143
222	20231122	151000	1695160420	2925	2925	2925	2925	0
223	20231122	150900	1695160420	2925	2925	2925	2925	0
224	20231122	150800	1695160420	2925	2925	2925	2925	73
225	20231122	150700	1694946895	2930	2930	2930	2930	1
226	20231122	150600	1694943965	2930	2930	2930	2930	1000
227	20231122	150500	1692013965	2930	2930	2930	2930	0
228	20231122	150400	1692013965	2930	2930	2930	2930	4
229	20231122	150300	1692002245	2925	2925	2925	2925	40
230	20231122	150200	1691885245	2925	2925	2925	2925	16
231	20231122	150100	1691838445	2945	2925	2945	2925	335
232	20231122	150000	1690856570	2945	2935	2945	2935	18
233	20231122	145900	1690803600	2925	2925	2925	2925	0
234	20231122	145800	1690803600	2925	2925	2925	2925	11
235	20231122	145700	1690771425	2935	2935	2935	2935	0
236	20231122	145600	1690771425	2935	2935	2935	2935	2000
237	20231122	145500	1684901425	2920	2920	2920	2920	0
238	20231122	145400	1684901425	2920	2920	2920	2920	29
239	20231122	145300	1684816745	2915	2915	2915	2915	0
240	20231122	145200	1684816745	2915	2915	2915	2915	50
241	20231122	145100	1684670995	2930	2930	2930	2930	0
242	20231122	145000	1684670995	2930	2930	2930	2930	0
243	20231122	144900	1684670995	2930	2925	2930	2915	3797
244	20231122	144800	1673563575	2915	2915	2915	2915	1469
245	20231122	144700	1669281440	2925	2915	2925	2915	1208
246	20231122	144600	1665748470	2925	2925	2925	2925	0
247	20231122	144500	1665748470	2925	2925	2925	2925	112
248	20231122	144400	1665420870	2910	2910	2910	2910	189
249	20231122	144300	1664870880	2910	2910	2910	2910	1000
250	20231122	144200	1661960880	2915	2915	2915	2915	0
251	20231122	144100	1661960880	2915	2915	2915	2915	0
252	20231122	144000	1661960880	2915	2910	2915	2910	311
253	20231122	143900	1661054320	2910	2910	2910	2910	1445
254	20231122	143800	1656849370	2915	2915	2915	2915	41
255	20231122	143700	1656729855	2915	2915	2915	2915	0
256	20231122	143600	1656729855	2915	2915	2915	2915	0
257	20231122	143500	1656729855	2915	2925	2925	2915	641
258	20231122	143400	1654858160	2925	2925	2925	2925	0
259	20231122	143300	1654858160	2925	2925	2925	2925	0
260	20231122	143200	1654858160	2925	2925	2925	2925	0
261	20231122	143100	1654858160	2925	2925	2925	2925	0
262	20231122	143000	1654858160	2925	2920	2925	2920	240
263	20231122	142900	1654157335	2920	2920	2920	2920	0
264	20231122	142800	1654157335	2920	2920	2920	2920	84
265	20231122	142700	1653912055	2920	2920	2920	2920	10
266	20231122	142600	1653882855	2910	2910	2910	2910	0
267	20231122	142500	1653882855	2910	2910	2910	2910	0
268	20231122	142400	1653882855	2910	2910	2910	2910	0
269	20231122	142300	1653882855	2910	2910	2910	2910	0
270	20231122	142200	1653882855	2910	2910	2910	2910	0
271	20231122	142100	1653882855	2910	2910	2910	2910	0
272	20231122	142000	1653882855	2910	2910	2910	2910	0
273	20231122	141900	1653882855	2910	2910	2910	2910	71
274	20231122	141800	1653676245	2910	2910	2910	2910	745
275	20231122	141700	1651508295	2905	2905	2905	2905	10
276	20231122	141600	1651479245	2905	2905	2905	2905	50
277	20231122	141500	1651333995	2905	2900	2905	2900	107
278	20231122	141400	1651023460	2905	2905	2905	2905	180
279	20231122	141300	1650500560	2925	2900	2925	2900	13
280	20231122	141200	1650462785	2900	2900	2900	2895	3039
281	20231122	141100	1641650050	2895	2915	2935	2895	31252
282	20231122	141000	1550905185	2915	2920	2925	2915	4352
283	20231122	140900	1538208685	2925	2925	2925	2925	33
284	20231122	140800	1538112160	2925	2935	2935	2925	11744
285	20231122	140700	1503690550	2935	2940	2940	2935	2291
286	20231122	140600	1496955025	2945	2945	2945	2945	3090
287	20231122	140500	1487854975	2955	2955	2955	2955	0
288	20231122	140400	1487854975	2955	2955	2955	2955	0
289	20231122	140300	1487854975	2955	2955	2955	2955	0
290	20231122	140200	1487854975	2955	2955	2955	2955	0
291	20231122	140100	1487854975	2955	2955	2955	2955	0
292	20231122	140000	1487854975	2955	2955	2955	2955	1
293	20231122	135900	1487852020	2955	2955	2955	2955	0
294	20231122	135800	1487852020	2955	2955	2955	2955	4
295	20231122	135700	1487840200	2945	2945	2945	2945	860
296	20231122	135600	1485307500	2955	2955	2955	2955	0
297	20231122	135500	1485307500	2955	2955	2955	2955	0
298	20231122	135400	1485307500	2955	2955	2955	2955	0
299	20231122	135300	1485307500	2955	2955	2955	2955	48
300	20231122	135200	1485165660	2945	2945	2945	2945	70
301	20231122	135100	1484959510	2945	2945	2945	2945	0
302	20231122	135000	1484959510	2945	2945	2945	2945	151
303	20231122	134900	1484514815	2940	2940	2940	2940	0
304	20231122	134800	1484514815	2940	2940	2940	2940	0
305	20231122	134700	1484514815	2940	2940	2940	2940	0
306	20231122	134600	1484514815	2940	2940	2940	2940	100
307	20231122	134500	1484220815	2940	2940	2940	2940	0
308	20231122	134400	1484220815	2940	2940	2940	2940	100
309	20231122	134300	1483926815	2940	2940	2940	2940	0
310	20231122	134200	1483926815	2940	2945	2945	2940	509
311	20231122	134100	1482427855	2945	2945	2945	2945	0
312	20231122	134000	1482427855	2945	2945	2945	2945	0
313	20231122	133900	1482427855	2945	2945	2945	2945	0
314	20231122	133800	1482427855	2945	2945	2945	2945	0
315	20231122	133700	1482427855	2945	2945	2945	2945	170
316	20231122	133600	1481927205	2945	2945	2945	2945	0
317	20231122	133500	1481927205	2945	2945	2945	2945	0
318	20231122	133400	1481927205	2945	2945	2945	2945	0
319	20231122	133300	1481927205	2945	2945	2945	2945	660
320	20231122	133200	1479983505	2945	2945	2945	2945	0
321	20231122	133100	1479983505	2945	2945	2945	2945	0
322	20231122	133000	1479983505	2945	2945	2945	2945	519
323	20231122	132900	1478455050	2940	2940	2940	2940	0
324	20231122	132800	1478455050	2940	2940	2940	2940	0
325	20231122	132700	1478455050	2940	2940	2940	2940	0
326	20231122	132600	1478455050	2940	2940	2940	2940	20
327	20231122	132500	1478396250	2940	2940	2940	2940	377
328	20231122	132400	1477287870	2950	2950	2950	2950	0
329	20231122	132300	1477287870	2950	2950	2950	2950	0
330	20231122	132200	1477287870	2950	2950	2950	2950	17
331	20231122	132100	1477237720	2940	2940	2940	2940	0
332	20231122	132000	1477237720	2940	2940	2940	2940	0
333	20231122	131900	1477237720	2940	2940	2940	2940	190
334	20231122	131800	1476679120	2940	2940	2940	2940	0
335	20231122	131700	1476679120	2940	2940	2940	2940	0
336	20231122	131600	1476679120	2940	2940	2940	2940	0
337	20231122	131500	1476679120	2940	2940	2940	2940	0
338	20231122	131400	1476679120	2940	2940	2940	2940	0
339	20231122	131300	1476679120	2940	2940	2940	2940	0
340	20231122	131200	1476679120	2940	2940	2940	2940	0
341	20231122	131100	1476679120	2940	2940	2940	2940	0
342	20231122	131000	1476679120	2940	2940	2940	2940	0
343	20231122	130900	1476679120	2940	2940	2940	2940	0
344	20231122	130800	1476679120	2940	2940	2940	2940	0
345	20231122	130700	1476679120	2940	2940	2940	2940	10
346	20231122	130600	1476649720	2955	2955	2955	2955	0
347	20231122	130500	1476649720	2955	2955	2955	2955	10
348	20231122	130400	1476620170	2945	2945	2945	2945	0
349	20231122	130300	1476620170	2945	2945	2945	2945	0
350	20231122	130200	1476620170	2945	2945	2945	2945	34
351	20231122	130100	1476520040	2945	2950	2950	2945	1850
352	20231122	130000	1471064100	2970	2970	2970	2970	600
353	20231122	125900	1469282100	2955	2955	2955	2955	0
354	20231122	125800	1469282100	2955	2960	2960	2955	941
355	20231122	125700	1466497455	2960	2960	2960	2960	2
356	20231122	125600	1466491535	2980	2980	2980	2980	7
357	20231122	125500	1466470675	2980	2980	2980	2980	70
358	20231122	125400	1466262075	2980	2980	2980	2980	0
359	20231122	125300	1466262075	2980	2980	2980	2980	1000
360	20231122	125200	1463282075	2980	2980	2980	2980	1
361	20231122	125100	1463279095	2980	2980	2980	2980	456
362	20231122	125000	1461920215	2970	2975	2975	2970	994
363	20231122	124900	1458965225	2990	2990	2990	2985	2271
364	20231122	124800	1452185435	2990	2955	2990	2955	5808
365	20231122	124700	1434906440	2950	2955	2955	2950	102
366	20231122	124600	1434605530	2955	2955	2955	2955	8
367	20231122	124500	1434581890	2950	2950	2950	2950	0
368	20231122	124400	1434581890	2950	2945	2950	2935	860
369	20231122	124300	1432056445	2935	2935	2935	2935	0
370	20231122	124200	1432056445	2935	2935	2935	2935	0
371	20231122	124100	1432056445	2935	2935	2935	2935	146
372	20231122	124000	1431627935	2930	2930	2930	2930	0
373	20231122	123900	1431627935	2930	2930	2930	2930	0
374	20231122	123800	1431627935	2930	2935	2935	2930	132
375	20231122	123700	1431240675	2935	2935	2935	2935	0
376	20231122	123600	1431240675	2935	2955	2955	2935	156
377	20231122	123500	1430780815	2955	2955	2955	2955	100
378	20231122	123400	1430485315	2955	2955	2955	2955	0
379	20231122	123300	1430485315	2955	2955	2955	2955	0
380	20231122	123200	1430485315	2955	2955	2955	2955	1
381	20231122	123100	1430482360	2955	2930	2955	2930	842
382	20231122	123000	1427996750	2930	2930	2930	2930	0
383	20231122	122900	1427996750	2930	2930	2930	2930	0
384	20231122	122800	1427996750	2930	2930	2930	2930	262
385	20231122	122700	1427229090	2930	2940	2955	2930	20944
386	20231122	122600	1365787020	2940	2940	2940	2940	40
387	20231122	122500	1365669420	2940	2940	2940	2940	0
388	20231122	122400	1365669420	2940	2940	2940	2940	0
389	20231122	122300	1365669420	2940	2950	2950	2940	4295
390	20231122	122200	1353022975	2950	2950	2950	2950	1885
391	20231122	122100	1347462225	2970	2970	2970	2970	0
392	20231122	122000	1347462225	2970	2970	2970	2970	0
393	20231122	121900	1347462225	2970	2970	2970	2970	0
394	20231122	121800	1347462225	2970	2970	2970	2970	0
395	20231122	121700	1347462225	2970	2970	2970	2970	0
396	20231122	121600	1347462225	2970	2970	2970	2970	1
397	20231122	121500	1347459255	2950	2965	2965	2950	21256
398	20231122	121400	1284654405	2965	2965	2965	2965	0
399	20231122	121300	1284654405	2965	2970	2970	2965	975
400	20231122	121200	1281763520	2970	2970	2970	2970	2
401	20231122	121100	1281757580	2970	2970	2970	2970	10
402	20231122	121000	1281727880	2970	2970	2970	2970	0
403	20231122	120900	1281727880	2970	2970	2970	2970	0
404	20231122	120800	1281727880	2970	2970	2970	2970	0
405	20231122	120700	1281727880	2970	2970	2970	2970	0
406	20231122	120600	1281727880	2970	2970	2970	2970	0
407	20231122	120500	1281727880	2970	2970	2970	2970	0
408	20231122	120400	1281727880	2970	2970	2970	2970	0
409	20231122	120300	1281727880	2970	2970	2970	2970	0
410	20231122	120200	1281727880	2970	2970	2970	2970	0
411	20231122	120100	1281727880	2970	2970	2970	2970	1284
412	20231122	120000	1277914400	2970	2970	2970	2970	0
413	20231122	115900	1277914400	2970	2970	2970	2970	113
414	20231122	115800	1277578790	2970	2975	2975	2970	173
415	20231122	115700	1277064155	2975	2975	2975	2975	44
416	20231122	115600	1276933255	2975	2975	2975	2975	0
417	20231122	115500	1276933255	2975	2975	2975	2975	500
418	20231122	115400	1275445755	2980	2980	2980	2980	18
419	20231122	115300	1275392115	2980	2980	2980	2980	500
420	20231122	115200	1273902115	2980	2980	2980	2980	1
421	20231122	115100	1273899135	2975	2975	2975	2975	0
422	20231122	115000	1273899135	2975	2975	2975	2975	0
423	20231122	114900	1273899135	2975	2975	2975	2975	0
424	20231122	114800	1273899135	2975	2975	2975	2975	722
425	20231122	114700	1271751185	2975	2975	2975	2975	5000
426	20231122	114600	1256876185	2975	2975	2975	2975	0
427	20231122	114500	1256876185	2975	2975	2975	2975	0
428	20231122	114400	1256876185	2975	2975	2975	2975	1
429	20231122	114300	1256873210	2970	2970	2970	2970	0
430	20231122	114200	1256873210	2970	2970	2970	2970	0
431	20231122	114100	1256873210	2970	2970	2970	2970	0
432	20231122	114000	1256873210	2970	2970	2970	2970	0
433	20231122	113900	1256873210	2970	2970	2970	2970	0
434	20231122	113800	1256873210	2970	2970	2970	2970	0
435	20231122	113700	1256873210	2970	2970	2970	2970	0
436	20231122	113600	1256873210	2970	2970	2970	2970	0
437	20231122	113500	1256873210	2970	2970	2970	2970	0
438	20231122	113400	1256873210	2970	2970	2970	2970	5
439	20231122	113300	1256858360	2970	2970	2970	2970	0
440	20231122	113200	1256858360	2970	2970	2970	2970	0
441	20231122	113100	1256858360	2970	2970	2970	2970	0
442	20231122	113000	1256858360	2970	2970	2970	2970	0
443	20231122	112900	1256858360	2970	2970	2970	2970	0
444	20231122	112800	1256858360	2970	2970	2970	2970	0
445	20231122	112700	1256858360	2970	2970	2970	2970	0
446	20231122	112600	1256858360	2970	2970	2970	2970	0
447	20231122	112500	1256858360	2970	2970	2970	2970	0
448	20231122	112400	1256858360	2970	2970	2970	2970	0
449	20231122	112300	1256858360	2970	2990	2990	2970	26
450	20231122	112200	1256780740	2970	2970	2970	2970	30
451	20231122	112100	1256691640	2970	2975	2975	2970	1359
452	20231122	112000	1252651910	2975	2975	2975	2975	0
453	20231122	111900	1252651910	2975	2975	2975	2975	0
454	20231122	111800	1252651910	2975	2985	2985	2975	35
455	20231122	111700	1252547685	2985	2985	2985	2985	79
456	20231122	111600	1252311870	2970	2970	2970	2970	0
457	20231122	111500	1252311870	2970	2970	2970	2970	0
458	20231122	111400	1252311870	2970	2970	2970	2970	1
459	20231122	111300	1252308900	2965	2965	2965	2965	0
460	20231122	111200	1252308900	2965	2965	2965	2965	4
461	20231122	111100	1252297040	2965	2965	2965	2965	27
462	20231122	111000	1252216985	2965	2965	2965	2965	0
463	20231122	110900	1252216985	2965	2965	2965	2965	80
464	20231122	110800	1251979785	2965	2965	2965	2965	500
465	20231122	110700	1250497285	2965	2965	2965	2965	0
466	20231122	110600	1250497285	2965	2965	2965	2965	0
467	20231122	110500	1250497285	2965	2965	2965	2965	0
468	20231122	110400	1250497285	2965	2965	2965	2965	0
469	20231122	110300	1250497285	2965	2965	2965	2965	2
470	20231122	110200	1250491355	2975	2975	2975	2975	0
471	20231122	110100	1250491355	2975	2975	2975	2975	0
472	20231122	110000	1250491355	2975	2975	2975	2975	2468
473	20231122	105900	1243149055	2985	2985	2985	2985	0
474	20231122	105800	1243149055	2985	2985	2985	2985	50
475	20231122	105700	1242999805	2985	2975	2985	2975	129
476	20231122	105600	1242614830	2975	2975	2975	2975	10
477	20231122	105500	1242585080	2960	2965	2965	2960	1329
478	20231122	105400	1238650895	2965	2965	2965	2965	0
479	20231122	105300	1238650895	2965	2965	2965	2965	22
480	20231122	105200	1238585665	2965	2965	2965	2965	0
481	20231122	105100	1238585665	2965	2965	2965	2965	0
482	20231122	105000	1238585665	2965	2965	2965	2965	0
483	20231122	104900	1238585665	2965	2965	2965	2965	0
484	20231122	104800	1238585665	2965	2965	2965	2965	253
485	20231122	104700	1237835520	2985	2985	2985	2985	0
486	20231122	104600	1237835520	2985	2985	2985	2985	0
487	20231122	104500	1237835520	2985	2985	2985	2985	0
488	20231122	104400	1237835520	2985	2985	2985	2985	646
489	20231122	104300	1235907210	2965	2965	2965	2965	0
490	20231122	104200	1235907210	2965	2965	2965	2965	0
491	20231122	104100	1235907210	2965	2965	2965	2965	0
492	20231122	104000	1235907210	2965	2975	2975	2965	7
493	20231122	103900	1235886405	2965	2965	2965	2965	32
494	20231122	103800	1235791525	2985	2985	2985	2985	9
495	20231122	103700	1235764660	2990	2985	2990	2985	971
496	20231122	103600	1232863110	2985	2985	2985	2985	1
497	20231122	103500	1232860125	2990	2990	2990	2990	0
498	20231122	103400	1232860125	2990	2970	2990	2970	3321
499	20231122	103300	1222965580	2960	2960	2960	2960	200
500	20231122	103200	1222373580	2960	2960	2960	2960	5400
501	20231122	103100	1206389580	2950	2960	2960	2950	5253
502	20231122	103000	1190873395	2960	2960	2960	2960	0
503	20231122	102900	1190873395	2960	2960	2960	2960	0
504	20231122	102800	1190873395	2960	2960	2960	2960	337
505	20231122	102700	1189875875	2960	2960	2960	2960	444
506	20231122	102600	1188561635	2980	2980	2980	2980	0
507	20231122	102500	1188561635	2980	2980	2980	2980	0
508	20231122	102400	1188561635	2980	2980	2980	2980	0
509	20231122	102300	1188561635	2980	2980	2980	2980	100
510	20231122	102200	1188263635	2980	2970	2980	2970	1200
511	20231122	102100	1184689990	2955	2955	2955	2955	0
512	20231122	102000	1184689990	2955	2955	2955	2955	0
513	20231122	101900	1184689990	2955	2955	2955	2955	500
514	20231122	101800	1183212490	2970	2970	2970	2970	100
515	20231122	101700	1182915490	2970	2970	2970	2970	0
516	20231122	101600	1182915490	2970	2975	2975	2970	223
517	20231122	101500	1182253175	2975	2960	2975	2960	1650
518	20231122	101400	1177344610	2945	2945	2945	2945	153
519	20231122	101300	1176894025	2945	2945	2945	2945	895
520	20231122	101200	1174258250	2945	2955	2960	2945	6038
521	20231122	101100	1156431390	2950	2950	2950	2950	0
522	20231122	101000	1156431390	2950	2950	2950	2950	130
523	20231122	100900	1156047890	2950	2960	2960	2950	4510
524	20231122	100800	1142739650	2965	2965	2965	2965	0
525	20231122	100700	1142739650	2965	2965	2970	2965	585
526	20231122	100600	1141005040	2965	2960	2965	2960	42
527	20231122	100500	1140880560	2960	2960	2960	2960	70
528	20231122	100400	1140673360	2960	2960	2960	2960	0
529	20231122	100300	1140673360	2960	2965	2965	2955	7101
530	20231122	100200	1119669700	2965	2965	2965	2965	0
531	20231122	100100	1119669700	2965	2960	2965	2960	2199
532	20231122	100000	1113158530	2960	2955	2960	2955	3005
533	20231122	095900	1104277255	2960	2960	2960	2960	94
534	20231122	095800	1103999015	2960	2960	2960	2960	366
535	20231122	095700	1102915655	2960	2960	2960	2960	2974
536	20231122	095600	1094112615	2960	2970	2970	2960	8273
537	20231122	095500	1069585190	2975	2970	2975	2970	703
538	20231122	095400	1067497270	2970	2970	2970	2970	12
539	20231122	095300	1067461630	2965	2965	2970	2965	600
540	20231122	095200	1065682325	2980	2965	2980	2965	401
541	20231122	095100	1064493345	2965	2965	2965	2965	778
542	20231122	095000	1062186575	2970	2990	2990	2970	5671
543	20231122	094900	1045304430	2990	2990	2990	2985	679
544	20231122	094800	1043276020	2990	2985	2990	2985	102
545	20231122	094700	1042971540	2985	2985	2985	2985	1169
546	20231122	094600	1039482075	2985	2985	2985	2985	85
547	20231122	094500	1039228350	2985	2985	2985	2985	362
548	20231122	094400	1038147780	2990	2990	2990	2990	494
549	20231122	094300	1036670720	2990	3000	3000	2990	3980
550	20231122	094200	1024753175	2995	2995	2995	2995	264
551	20231122	094100	1023962495	2995	2995	2995	2995	700
552	20231122	094000	1021865995	2995	2995	2995	2995	339
553	20231122	093900	1020850690	3000	3000	3000	3000	363
554	20231122	093800	1019761690	3010	2990	3010	2990	345
555	20231122	093700	1018725140	2990	2990	2990	2990	1717
556	20231122	093600	1013591310	2990	2990	2990	2990	603
557	20231122	093500	1011788340	2990	2970	2995	2965	3017
558	20231122	093400	1002805185	2965	2970	2980	2965	3758
559	20231122	093300	991651285	2990	2995	3005	2960	30513
560	20231122	093200	900552770	3000	3010	3010	3000	13014
561	20231122	093100	861454725	3010	3010	3025	3005	4600
562	20231122	093000	847602610	3015	3020	3030	3015	297
563	20231122	092900	846703410	3015	3025	3025	3015	1916
564	20231122	092800	840923180	3015	3020	3020	3015	347
565	20231122	092700	839876080	3010	3010	3010	3010	448
566	20231122	092600	838527600	3005	3005	3005	3000	774
567	20231122	092500	836203310	3005	3005	3005	3000	722
568	20231122	092400	834033900	3005	3005	3005	3005	3398
569	20231122	092300	823822910	3005	3035	3035	3005	16835
570	20231122	092200	772943890	3045	3050	3050	3040	15230
571	20231122	092100	726513095	3050	3045	3050	3040	27442
572	20231122	092000	642845780	3045	3040	3045	3035	4985
573	20231122	091900	627708090	3040	3060	3060	3035	13908
574	20231122	091800	585340355	3065	3090	3090	3055	30958
575	20231122	091700	490255665	3090	3100	3135	3090	19261
576	20231122	091600	430515505	3100	3105	3130	3085	8573
577	20231122	091500	403913850	3105	3120	3120	3075	31627
578	20231122	091400	305999485	3125	3140	3150	3095	17863
579	20231122	091300	250139150	3140	3050	3150	3050	41442
580	20231122	091200	121035085	3050	3030	3060	3025	15171
581	20231122	091100	74782970	3040	3040	3040	3030	58
582	20231122	091000	74607170	3030	3030	3030	3030	1
583	20231122	090900	74604140	3045	3040	3045	3030	117
584	20231122	090800	74249485	3045	3020	3045	3020	3753
585	20231122	090700	62872870	3020	2995	3020	2995	3356
586	20231122	090600	52769095	2990	2990	3000	2990	5122
587	20231122	090500	37433485	3000	3000	3000	3000	1122
588	20231122	090400	34067485	2980	3005	3005	2980	11
589	20231122	090300	34034530	3005	2970	3010	2965	7747
590	20231122	090200	10852575	2980	2980	2980	2975	178
591	20231122	090100	10322445	2980	2980	2980	2980	1469
592	20231122	090000	5944825	2965	2965	2965	2965	2005