KissMeData/006910/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184800	1765565470	2970	2970	2970	2970	30678
3	20231127	184700	1765565470	2970	2970	2970	2970	0
4	20231127	184600	1765565470	2970	2970	2970	2970	0
5	20231127	184500	1765565470	2970	2970	2970	2970	0
6	20231127	184400	1765565470	2970	2970	2970	2970	0
7	20231127	184300	1765565470	2970	2970	2970	2970	0
8	20231127	184200	1765565470	2970	2970	2970	2970	0
9	20231127	184100	1765565470	2970	2970	2970	2970	0
10	20231127	184000	1765565470	2970	2970	2970	2970	0
11	20231127	183900	1765565470	2970	2970	2970	2970	0
12	20231127	183800	1765565470	2970	2970	2970	2970	0
13	20231127	183700	1765565470	2970	2970	2970	2970	0
14	20231127	183600	1765565470	2970	2970	2970	2970	0
15	20231127	183500	1765565470	2970	2970	2970	2970	0
16	20231127	183400	1765565470	2970	2970	2970	2970	0
17	20231127	183300	1765565470	2970	2970	2970	2970	0
18	20231127	183200	1765565470	2970	2970	2970	2970	0
19	20231127	183100	1765565470	2970	2970	2970	2970	0
20	20231127	183000	1765565470	2970	2970	2970	2970	0
21	20231127	182900	1765565470	2970	2970	2970	2970	0
22	20231127	182800	1765565470	2970	2970	2970	2970	0
23	20231127	182700	1765565470	2970	2970	2970	2970	0
24	20231127	182600	1765565470	2970	2970	2970	2970	0
25	20231127	182500	1765565470	2970	2970	2970	2970	0
26	20231127	182400	1765565470	2970	2970	2970	2970	0
27	20231127	182300	1765565470	2970	2970	2970	2970	0
28	20231127	182200	1765565470	2970	2970	2970	2970	0
29	20231127	182100	1765565470	2970	2970	2970	2970	0
30	20231127	182000	1765565470	2970	2970	2970	2970	0
31	20231127	181900	1765565470	2970	2970	2970	2970	0
32	20231127	181800	1765565470	2970	2970	2970	2970	30678
33	20231127	181700	1765565470	2970	2970	2970	2970	0
34	20231127	181600	1765565470	2970	2970	2970	2970	0
35	20231127	181500	1765565470	2970	2970	2970	2970	0
36	20231127	181400	1765565470	2970	2970	2970	2970	0
37	20231127	181300	1765565470	2970	2970	2970	2970	0
38	20231127	181200	1765565470	2970	2970	2970	2970	0
39	20231127	181100	1765565470	2970	2970	2970	2970	0
40	20231127	181000	1765565470	2970	2970	2970	2970	0
41	20231127	180900	1765565470	2970	2970	2970	2970	0
42	20231127	180800	1765565470	2970	2970	2970	2970	0
43	20231127	180700	1765565470	2970	2970	2970	2970	0
44	20231127	180600	1765565470	2970	2970	2970	2970	0
45	20231127	180500	1765565470	2970	2970	2970	2970	0
46	20231127	180400	1765565470	2970	2970	2970	2970	0
47	20231127	180300	1765565470	2970	2970	2970	2970	0
48	20231127	180200	1765565470	2970	2970	2970	2970	0
49	20231127	180100	1765565470	2970	2970	2970	2970	0
50	20231127	180000	1765565470	2970	2970	2970	2970	0
51	20231127	175900	1765565470	2970	2970	2970	2970	0
52	20231127	175800	1765565470	2970	2970	2970	2970	0
53	20231127	175700	1765565470	2970	2970	2970	2970	0
54	20231127	175600	1765565470	2970	2970	2970	2970	0
55	20231127	175500	1765565470	2970	2970	2970	2970	0
56	20231127	175400	1765565470	2970	2970	2970	2970	0
57	20231127	175300	1765565470	2970	2970	2970	2970	0
58	20231127	175200	1765565470	2970	2970	2970	2970	0
59	20231127	175100	1765565470	2970	2970	2970	2970	0
60	20231127	175000	1765565470	2970	2970	2970	2970	0
61	20231127	174900	1765565470	2970	2970	2970	2970	0
62	20231127	174800	1765565470	2970	2970	2970	2970	30678
63	20231127	174700	1765565470	2970	2970	2970	2970	0
64	20231127	174600	1765565470	2970	2970	2970	2970	0
65	20231127	174500	1765565470	2970	2970	2970	2970	0
66	20231127	174400	1765565470	2970	2970	2970	2970	0
67	20231127	174300	1765565470	2970	2970	2970	2970	0
68	20231127	174200	1765565470	2970	2970	2970	2970	0
69	20231127	174100	1765565470	2970	2970	2970	2970	0
70	20231127	174000	1765565470	2970	2970	2970	2970	0
71	20231127	173900	1765565470	2970	2970	2970	2970	0
72	20231127	173800	1765565470	2970	2970	2970	2970	0
73	20231127	173700	1765565470	2970	2970	2970	2970	0
74	20231127	173600	1765565470	2970	2970	2970	2970	0
75	20231127	173500	1765565470	2970	2970	2970	2970	0
76	20231127	173400	1765565470	2970	2970	2970	2970	0
77	20231127	173300	1765565470	2970	2970	2970	2970	0
78	20231127	173200	1765565470	2970	2970	2970	2970	0
79	20231127	173100	1765565470	2970	2970	2970	2970	0
80	20231127	173000	1765565470	2970	2970	2970	2970	0
81	20231127	172900	1765565470	2970	2970	2970	2970	0
82	20231127	172800	1765565470	2970	2970	2970	2970	0
83	20231127	172700	1765565470	2970	2970	2970	2970	0
84	20231127	172600	1765565470	2970	2970	2970	2970	0
85	20231127	172500	1765565470	2970	2970	2970	2970	0
86	20231127	172400	1765565470	2970	2970	2970	2970	0
87	20231127	172300	1765565470	2970	2970	2970	2970	0
88	20231127	172200	1765565470	2970	2970	2970	2970	0
89	20231127	172100	1765565470	2970	2970	2970	2970	0
90	20231127	172000	1765565470	2970	2970	2970	2970	0
91	20231127	171900	1765565470	2970	2970	2970	2970	0
92	20231127	171800	1765565470	2970	2970	2970	2970	30678
93	20231127	171700	1765565470	2970	2970	2970	2970	0
94	20231127	171600	1765565470	2970	2970	2970	2970	0
95	20231127	171500	1765565470	2970	2970	2970	2970	0
96	20231127	171400	1765565470	2970	2970	2970	2970	0
97	20231127	171300	1765565470	2970	2970	2970	2970	0
98	20231127	171200	1765565470	2970	2970	2970	2970	0
99	20231127	171100	1765565470	2970	2970	2970	2970	0
100	20231127	171000	1765565470	2970	2970	2970	2970	0
101	20231127	170900	1765565470	2970	2970	2970	2970	0
102	20231127	170800	1765565470	2970	2970	2970	2970	0
103	20231127	170700	1765565470	2970	2970	2970	2970	0
104	20231127	170600	1765565470	2970	2970	2970	2970	0
105	20231127	170500	1765565470	2970	2970	2970	2970	0
106	20231127	170400	1765565470	2970	2970	2970	2970	0
107	20231127	170300	1765565470	2970	2970	2970	2970	0
108	20231127	170200	1765565470	2970	2970	2970	2970	0
109	20231127	170100	1765565470	2970	2970	2970	2970	0
110	20231127	170000	1765565470	2970	2970	2970	2970	0
111	20231127	165900	1765565470	2970	2970	2970	2970	0
112	20231127	165800	1765565470	2970	2970	2970	2970	0
113	20231127	165700	1765565470	2970	2970	2970	2970	0
114	20231127	165600	1765565470	2970	2970	2970	2970	0
115	20231127	165500	1765565470	2970	2970	2970	2970	0
116	20231127	165400	1765565470	2970	2970	2970	2970	0
117	20231127	165300	1765565470	2970	2970	2970	2970	0
118	20231127	165200	1765565470	2970	2970	2970	2970	0
119	20231127	165100	1765565470	2970	2970	2970	2970	0
120	20231127	165000	1765565470	2970	2970	2970	2970	0
121	20231127	164900	1765565470	2970	2970	2970	2970	0
122	20231127	164800	1765565470	2970	2970	2970	2970	30678
123	20231127	164700	1765565470	2970	2970	2970	2970	0
124	20231127	164600	1765565470	2970	2970	2970	2970	0
125	20231127	164500	1765565470	2970	2970	2970	2970	0
126	20231127	164400	1765565470	2970	2970	2970	2970	0
127	20231127	164300	1765565470	2970	2970	2970	2970	0
128	20231127	164200	1765565470	2970	2970	2970	2970	0
129	20231127	164100	1765565470	2970	2970	2970	2970	0
130	20231127	164000	1765565470	2970	2970	2970	2970	0
131	20231127	163900	1765565470	2970	2970	2970	2970	0
132	20231127	163800	1765565470	2970	2970	2970	2970	0
133	20231127	163700	1765565470	2970	2970	2970	2970	0
134	20231127	163600	1765565470	2970	2970	2970	2970	0
135	20231127	163500	1765565470	2970	2970	2970	2970	0
136	20231127	163400	1765565470	2970	2970	2970	2970	0
137	20231127	163300	1765565470	2970	2970	2970	2970	0
138	20231127	163200	1765565470	2970	2970	2970	2970	0
139	20231127	163100	1765565470	2970	2970	2970	2970	0
140	20231127	163000	1765565470	2970	2970	2970	2970	0
141	20231127	162900	1765565470	2970	2970	2970	2970	0
142	20231127	162800	1765565470	2970	2970	2970	2970	0
143	20231127	162700	1765565470	2970	2970	2970	2970	0
144	20231127	162600	1765565470	2970	2970	2970	2970	0
145	20231127	162500	1765565470	2970	2970	2970	2970	0
146	20231127	162400	1765565470	2970	2970	2970	2970	0
147	20231127	162300	1765565470	2970	2970	2970	2970	0
148	20231127	162200	1765565470	2970	2970	2970	2970	0
149	20231127	162100	1765565470	2970	2970	2970	2970	0
150	20231127	162000	1765565470	2970	2970	2970	2970	0
151	20231127	161900	1765565470	2970	2970	2970	2970	0
152	20231127	161800	1765565470	2970	2970	2970	2970	30678
153	20231127	161700	1765565470	2970	2970	2970	2970	0
154	20231127	161600	1765565470	2970	2970	2970	2970	0
155	20231127	161500	1765565470	2970	2970	2970	2970	0
156	20231127	161400	1765565470	2970	2970	2970	2970	0
157	20231127	161300	1765565470	2970	2970	2970	2970	0
158	20231127	161200	1765565470	2970	2970	2970	2970	0
159	20231127	161100	1765565470	2970	2970	2970	2970	0
160	20231127	161000	1765565470	2970	2970	2970	2970	0
161	20231127	160900	1765565470	2970	2970	2970	2970	0
162	20231127	160800	1765565470	2970	2970	2970	2970	0
163	20231127	160700	1765565470	2970	2970	2970	2970	0
164	20231127	160600	1765565470	2970	2970	2970	2970	0
165	20231127	160500	1765565470	2970	2970	2970	2970	0
166	20231127	160400	1765565470	2970	2970	2970	2970	0
167	20231127	160300	1765565470	2970	2970	2970	2970	0
168	20231127	160200	1765565470	2970	2970	2970	2970	0
169	20231127	160100	1765565470	2970	2970	2970	2970	0
170	20231127	160000	1765565470	2970	2970	2970	2970	0
171	20231127	155900	1765565470	2970	2970	2970	2970	0
172	20231127	155800	1765565470	2970	2970	2970	2970	0
173	20231127	155700	1765565470	2970	2970	2970	2970	0
174	20231127	155600	1765565470	2970	2970	2970	2970	0
175	20231127	155500	1765565470	2970	2970	2970	2970	0
176	20231127	155400	1765565470	2970	2970	2970	2970	0
177	20231127	155300	1765565470	2970	2970	2970	2970	0
178	20231127	155200	1765565470	2970	2970	2970	2970	0
179	20231127	155100	1765565470	2970	2970	2970	2970	0
180	20231127	155000	1765565470	2970	2970	2970	2970	0
181	20231127	154900	1765565470	2970	2970	2970	2970	0
182	20231127	154800	1765565470	2970	2970	2970	2970	30678
183	20231127	154700	1765565470	2970	2970	2970	2970	0
184	20231127	154600	1765565470	2970	2970	2970	2970	0
185	20231127	154500	1765565470	2970	2970	2970	2970	0
186	20231127	154400	1765565470	2970	2970	2970	2970	0
187	20231127	154300	1765565470	2970	2970	2970	2970	0
188	20231127	154200	1765565470	2970	2970	2970	2970	0
189	20231127	154100	1765565470	2970	2970	2970	2970	0
190	20231127	154000	1765565470	2970	2970	2970	2970	0
191	20231127	153900	1765565470	2970	2970	2970	2970	0
192	20231127	153800	1765565470	2970	2970	2970	2970	0
193	20231127	153700	1765565470	2970	2970	2970	2970	0
194	20231127	153600	1765565470	2970	2970	2970	2970	0
195	20231127	153500	1765565470	2970	2970	2970	2970	0
196	20231127	153400	1765565470	2970	2970	2970	2970	0
197	20231127	153300	1765565470	2970	2970	2970	2970	0
198	20231127	153200	1765565470	2970	2970	2970	2970	0
199	20231127	153100	1765565470	2970	2970	2970	2970	0
200	20231127	153000	1765565470	2970	2970	2970	2970	30678
201	20231127	152900	1674451810	2975	2975	2975	2975	0
202	20231127	152800	1674451810	2975	2975	2975	2975	0
203	20231127	152700	1674451810	2975	2975	2975	2975	0
204	20231127	152600	1674451810	2975	2975	2975	2975	0
205	20231127	152500	1674451810	2975	2975	2975	2975	0
206	20231127	152400	1674451810	2975	2975	2975	2975	0
207	20231127	152300	1674451810	2975	2975	2975	2975	0
208	20231127	152200	1674451810	2975	2975	2975	2975	0
209	20231127	152100	1674451810	2975	2975	2975	2975	0
210	20231127	152000	1674451810	2975	2975	2975	2975	0
211	20231127	151900	1674451810	2975	2980	2980	2975	2306
212	20231127	151800	1667585945	2980	2980	2980	2975	2435
213	20231127	151700	1660329650	2975	2980	2980	2975	113
214	20231127	151600	1659993350	2980	2980	2980	2975	2613
215	20231127	151500	1652215735	2975	2975	2975	2975	124
216	20231127	151400	1651846835	2975	2980	2980	2975	224
217	20231127	151300	1651180020	2980	2980	2980	2980	833
218	20231127	151200	1648697680	2980	2980	2980	2980	0
219	20231127	151100	1648697680	2980	2985	2985	2980	195
220	20231127	151000	1648116330	2980	2980	2980	2980	2235
221	20231127	150900	1641456030	2980	2980	2980	2980	2244
222	20231127	150800	1634768910	2980	2980	2980	2975	1721
223	20231127	150700	1629640670	2980	2980	2980	2980	1310
224	20231127	150600	1625736870	2985	2980	2985	2980	343
225	20231127	150500	1624714130	2980	2985	2985	2980	104
226	20231127	150400	1624404190	2980	2980	2980	2980	0
227	20231127	150300	1624404190	2980	2985	2985	2980	52
228	20231127	150200	1624248975	2980	2980	2980	2980	30
229	20231127	150100	1624159575	2980	2980	2985	2980	2052
230	20231127	150000	1618039615	2980	2980	2980	2980	50
231	20231127	145900	1617890615	2980	2985	2985	2980	435
232	20231127	145800	1616593815	2980	2980	2980	2980	1
233	20231127	145700	1616590835	2980	2980	2980	2980	6
234	20231127	145600	1616572955	2980	2980	2980	2980	100
235	20231127	145500	1616274955	2980	2980	2980	2980	0
236	20231127	145400	1616274955	2980	2985	2985	2980	967
237	20231127	145300	1613392180	2985	2985	2985	2985	926
238	20231127	145200	1610628070	2985	2985	2990	2985	1202
239	20231127	145100	1607040095	2985	2990	2990	2980	1434
240	20231127	145000	1602758620	2990	2990	2990	2990	300
241	20231127	144900	1601861620	2990	2990	2990	2990	866
242	20231127	144800	1599272280	2990	2985	2990	2985	448
243	20231127	144700	1597934995	2985	2985	2985	2985	20
244	20231127	144600	1597875295	2985	2985	2985	2985	208
245	20231127	144500	1597254415	2985	2985	2985	2985	8
246	20231127	144400	1597230535	2980	2980	2980	2980	1
247	20231127	144300	1597227555	2985	2980	2985	2975	805
248	20231127	144200	1594828430	2980	2980	2980	2980	1050
249	20231127	144100	1591699430	2980	2980	2980	2980	200
250	20231127	144000	1591103430	2975	2980	2980	2975	291
251	20231127	143900	1590236255	2980	2980	2980	2980	0
252	20231127	143800	1590236255	2980	2980	2980	2980	3
253	20231127	143700	1590227315	2980	2980	2980	2975	691
254	20231127	143600	1588168165	2975	2975	2975	2975	30
255	20231127	143500	1588078915	2975	2975	2975	2975	2308
256	20231127	143400	1581212615	2980	2980	2980	2980	211
257	20231127	143300	1580583835	2980	2980	2980	2980	0
258	20231127	143200	1580583835	2980	2980	2980	2980	117
259	20231127	143100	1580235175	2980	2980	2980	2980	203
260	20231127	143000	1579630235	2980	2980	2980	2980	200
261	20231127	142900	1579034235	2980	2980	2980	2980	2
262	20231127	142800	1579028275	2980	2980	2980	2980	0
263	20231127	142700	1579028275	2980	2975	2980	2970	4999
264	20231127	142600	1564155935	2975	2970	2975	2970	1614
265	20231127	142500	1559356355	2970	2975	2975	2970	264
266	20231127	142400	1558571430	2975	2975	2975	2975	65
267	20231127	142300	1558378055	2970	2975	2975	2970	5233
268	20231127	142200	1542817830	2985	2985	2985	2985	2
269	20231127	142100	1542811860	2980	2980	2980	2980	50
270	20231127	142000	1542662860	2975	2975	2975	2975	400
271	20231127	141900	1541472860	2975	2975	2975	2975	971
272	20231127	141800	1538584135	2990	2990	2990	2990	1
273	20231127	141700	1538581145	2975	2975	2975	2975	2
274	20231127	141600	1538575195	2990	2975	2990	2975	2181
275	20231127	141500	1532064580	2980	2975	2980	2975	1609
276	20231127	141400	1527275205	2980	2980	2980	2980	1140
277	20231127	141300	1523878005	2980	2985	2985	2980	360
278	20231127	141200	1522804955	2985	2985	2985	2985	93
279	20231127	141100	1522527350	2985	2985	2985	2985	219
280	20231127	141000	1521873635	2985	2985	2985	2985	10
281	20231127	140900	1521843785	2985	2980	2985	2980	195
282	20231127	140800	1521262045	2985	2985	2985	2985	11
283	20231127	140700	1521229210	2980	2980	2980	2980	1
284	20231127	140600	1521226230	2980	2980	2980	2980	1000
285	20231127	140500	1518246230	2985	2985	2985	2985	16
286	20231127	140400	1518198470	2980	2980	2980	2980	500
287	20231127	140300	1516708470	2985	2980	2985	2980	90
288	20231127	140200	1516440170	2980	2985	2985	2980	282
289	20231127	140100	1515598410	2980	2985	2985	2980	685
290	20231127	140000	1513554545	2995	2985	2995	2985	9
291	20231127	135900	1513527640	3000	3000	3000	3000	0
292	20231127	135800	1513527640	3000	3000	3000	3000	0
293	20231127	135700	1513527640	3000	3000	3000	3000	335
294	20231127	135600	1512522640	2985	2985	2985	2985	42
295	20231127	135500	1512397270	2980	2985	2985	2980	612
296	20231127	135400	1510571500	2985	2985	2985	2985	30
297	20231127	135300	1510481950	2985	2985	2985	2985	800
298	20231127	135200	1508093950	2990	2990	2990	2990	302
299	20231127	135100	1507190970	3000	3000	3000	3000	20
300	20231127	135000	1507130970	3005	3005	3005	3005	1
301	20231127	134900	1507127965	3005	3005	3005	3005	168
302	20231127	134800	1506623125	3005	3005	3005	3005	0
303	20231127	134700	1506623125	3005	3005	3005	3005	0
304	20231127	134600	1506623125	3005	2985	3005	2985	801
305	20231127	134500	1504232120	2985	2985	2985	2985	734
306	20231127	134400	1502041130	2980	2980	2980	2980	350
307	20231127	134300	1500998130	2980	2995	2995	2980	1246
308	20231127	134200	1497272500	3000	3000	3000	3000	11
309	20231127	134100	1497239500	3000	3000	3000	3000	1
310	20231127	134000	1497236500	3000	3000	3000	3000	349
311	20231127	133900	1496189500	3000	3000	3000	3000	10
312	20231127	133800	1496159500	2990	3000	3000	2990	411
313	20231127	133700	1494930600	2990	3000	3000	2990	2
314	20231127	133600	1494924610	2990	2990	2990	2990	0
315	20231127	133500	1494924610	2990	2990	2990	2990	496
316	20231127	133400	1493441570	2990	2990	2990	2990	2
317	20231127	133300	1493435590	2990	2990	2990	2990	30
318	20231127	133200	1493345890	2990	2990	2990	2990	4
319	20231127	133100	1493333930	2985	2985	2985	2985	0
320	20231127	133000	1493333930	2985	2985	2985	2985	22
321	20231127	132900	1493268260	2985	2985	2985	2985	78
322	20231127	132800	1493035430	2985	2985	2985	2985	83
323	20231127	132700	1492787675	2985	2985	2985	2985	4
324	20231127	132600	1492775735	2985	2985	2985	2985	1
325	20231127	132500	1492772750	2985	2990	2990	2985	35
326	20231127	132400	1492668270	2990	2990	2990	2990	101
327	20231127	132300	1492366280	2970	2980	2980	2970	220
328	20231127	132200	1491711910	2990	2975	2990	2970	15
329	20231127	132100	1491667335	2975	2990	2990	2975	7096
330	20231127	132000	1470543880	2990	2990	2990	2980	3000
331	20231127	131900	1461588880	2990	2990	2990	2990	63
332	20231127	131800	1461400510	2990	2990	2990	2990	16
333	20231127	131700	1461352670	2990	2995	2995	2990	1255
334	20231127	131600	1457595995	2995	2995	2995	2995	2
335	20231127	131500	1457590005	3000	3000	3000	3000	0
336	20231127	131400	1457590005	3000	3000	3000	3000	200
337	20231127	131300	1456990005	3000	3000	3000	3000	45
338	20231127	131200	1456855005	3000	3000	3000	3000	37
339	20231127	131100	1456744005	3000	3000	3000	3000	717
340	20231127	131000	1454593005	3000	3000	3000	3000	0
341	20231127	130900	1454593005	3000	3000	3000	3000	0
342	20231127	130800	1454593005	3000	3000	3000	3000	300
343	20231127	130700	1453693005	3000	3005	3005	3000	516
344	20231127	130600	1452142440	3015	3015	3015	3015	0
345	20231127	130500	1452142440	3015	3015	3015	3015	45
346	20231127	130400	1452006765	3015	3005	3015	3005	1315
347	20231127	130300	1448047235	3000	3000	3000	3000	162
348	20231127	130200	1447561235	3000	3000	3005	2995	4300
349	20231127	130100	1434671240	2995	2995	2995	2995	49
350	20231127	130000	1434524485	2995	3000	3000	2995	22
351	20231127	125900	1434458590	3010	3005	3010	3005	402
352	20231127	125800	1433250575	3005	3000	3005	3000	9
353	20231127	125700	1433223555	3010	3005	3010	3005	332
354	20231127	125600	1432224355	3005	3005	3005	3000	1468
355	20231127	125500	1427813020	3005	3010	3010	3000	52
356	20231127	125400	1427657005	3005	3005	3005	3005	334
357	20231127	125300	1426653335	3005	3005	3005	3005	5
358	20231127	125200	1426638310	3000	3000	3000	3000	150
359	20231127	125100	1426188310	3000	3000	3000	3000	333
360	20231127	125000	1425189310	3000	3000	3000	3000	499
361	20231127	124900	1423692310	3000	3005	3005	2970	16393
362	20231127	124800	1374861510	2985	2985	2985	2985	2010
363	20231127	124700	1368861660	2985	2985	2985	2985	50
364	20231127	124600	1368712410	2985	2985	2985	2985	311
365	20231127	124500	1367784075	2985	2985	2985	2985	0
366	20231127	124400	1367784075	2985	2985	2985	2985	304
367	20231127	124300	1366876635	2985	2985	2985	2985	42
368	20231127	124200	1366751265	2990	2990	2990	2990	578
369	20231127	124100	1365023045	2985	2985	2985	2985	68
370	20231127	124000	1364820065	2985	2985	2985	2985	185
371	20231127	123900	1364267840	2985	2990	2990	2985	3730
372	20231127	123800	1353133480	2990	2995	2995	2990	1426
373	20231127	123700	1348869240	2990	2990	2990	2990	0
374	20231127	123600	1348869240	2990	2985	2990	2985	1389
375	20231127	123500	1344716135	2990	2990	2990	2990	402
376	20231127	123400	1343514155	2985	2985	2985	2985	669
377	20231127	123300	1341517190	2985	2990	2990	2985	1760
378	20231127	123200	1336255735	2990	2990	2990	2990	614
379	20231127	123100	1334419875	2995	2995	2995	2995	49
380	20231127	123000	1334273120	2995	2995	2995	2995	118
381	20231127	122900	1333919710	2995	2995	2995	2995	0
382	20231127	122800	1333919710	2995	2995	2995	2995	0
383	20231127	122700	1333919710	2995	2995	2995	2995	0
384	20231127	122600	1333919710	2995	2995	2995	2995	219
385	20231127	122500	1333263805	2995	2995	2995	2995	392
386	20231127	122400	1332089765	2990	2990	2990	2990	162
387	20231127	122300	1331605385	2990	2995	2995	2990	3421
388	20231127	122200	1321365645	2995	2995	2995	2995	13
389	20231127	122100	1321326710	2995	2995	2995	2995	504
390	20231127	122000	1319817230	2995	3000	3000	2995	429
391	20231127	121900	1318532205	3000	3000	3000	3000	170
392	20231127	121800	1318022205	3000	3000	3000	3000	110
393	20231127	121700	1317692205	3000	3000	3000	3000	75
394	20231127	121600	1317467205	2995	2995	2995	2995	0
395	20231127	121500	1317467205	2995	2995	2995	2995	0
396	20231127	121400	1317467205	2995	2990	2995	2990	4348
397	20231127	121300	1304450280	2995	3000	3000	2995	1759
398	20231127	121200	1299181875	3000	3000	3000	3000	510
399	20231127	121100	1297651875	2995	2995	2995	2995	2004
400	20231127	121000	1291649895	3000	3005	3005	3000	1500
401	20231127	120900	1287149810	3005	3005	3005	3005	0
402	20231127	120800	1287149810	3005	3005	3005	3005	152
403	20231127	120700	1286693050	3005	3005	3005	3005	165
404	20231127	120600	1286197225	3010	3010	3010	3010	332
405	20231127	120500	1285197905	3010	3010	3010	3010	50
406	20231127	120400	1285047405	3010	3010	3010	3010	0
407	20231127	120300	1285047405	3010	3010	3010	3010	0
408	20231127	120200	1285047405	3010	3005	3010	3005	503
409	20231127	120100	1283535885	3005	3005	3005	3005	7
410	20231127	120000	1283514850	3005	3000	3005	3000	2654
411	20231127	115900	1275552600	3000	3000	3000	3000	1055
412	20231127	115800	1272387600	3000	3005	3005	3000	3091
413	20231127	115700	1263114540	3005	3000	3005	3000	506
414	20231127	115600	1261594015	3005	3000	3005	3000	995
415	20231127	115500	1258609010	3000	3005	3005	3000	929
416	20231127	115400	1255819785	3005	3005	3005	3005	0
417	20231127	115300	1255819785	3005	3005	3005	3005	380
418	20231127	115200	1254677885	3010	3015	3015	3005	716
419	20231127	115100	1252522740	3015	3015	3015	3015	90
420	20231127	115000	1252251390	3015	3010	3015	3010	102
421	20231127	114900	1251944360	3015	3015	3015	3015	21
422	20231127	114800	1251881045	3015	3015	3015	3015	21
423	20231127	114700	1251817730	3010	3010	3010	3010	100
424	20231127	114600	1251516730	3010	3015	3015	3010	881
425	20231127	114500	1248860535	3015	3020	3020	3015	148
426	20231127	114400	1248414305	3020	3020	3020	3020	50
427	20231127	114300	1248263305	3020	3020	3020	3020	473
428	20231127	114200	1246834845	3015	3015	3015	3015	98
429	20231127	114100	1246539375	3015	3015	3015	3015	1
430	20231127	114000	1246536360	3015	3010	3015	3010	585
431	20231127	113900	1244774795	3010	3010	3010	3010	220
432	20231127	113800	1244112595	3010	3010	3010	3010	328
433	20231127	113700	1243125315	3010	3005	3010	3005	1809
434	20231127	113600	1237688770	3005	3005	3005	3000	351
435	20231127	113500	1236634035	3005	3005	3005	3005	1171
436	20231127	113400	1233115180	3005	3005	3010	3005	246
437	20231127	113300	1232375900	3010	3010	3010	3010	100
438	20231127	113200	1232074900	3010	3010	3010	3005	315
439	20231127	113100	1231128310	3010	3010	3010	3005	1759
440	20231127	113000	1225834110	3010	3010	3010	3010	45
441	20231127	112900	1225698660	3010	3010	3010	3010	300
442	20231127	112800	1224795660	3015	3015	3015	3015	143
443	20231127	112700	1224364515	3020	3020	3020	3020	1
444	20231127	112600	1224361495	3020	3020	3020	3015	1103
445	20231127	112500	1221030440	3015	3015	3015	3015	56
446	20231127	112400	1220861600	3015	3015	3015	3015	2270
447	20231127	112300	1214017550	3015	3015	3015	3015	433
448	20231127	112200	1212712055	3015	3015	3015	3015	0
449	20231127	112100	1212712055	3015	3020	3020	3015	202
450	20231127	112000	1212102025	3020	3015	3020	3015	2437
451	20231127	111900	1204745290	3015	3015	3015	3015	1632
452	20231127	111800	1199824810	3015	3015	3015	3015	210
453	20231127	111700	1199191660	3015	3020	3020	3015	215
454	20231127	111600	1198543410	3020	3020	3025	3020	421
455	20231127	111500	1197269940	3025	3015	3025	3015	605
456	20231127	111400	1195442420	3015	3015	3015	3015	544
457	20231127	111300	1193802260	3020	3020	3020	3020	680
458	20231127	111200	1191748660	3020	3015	3020	3015	1791
459	20231127	111100	1186347005	3015	3025	3025	3015	2762
460	20231127	111000	1178011840	3020	3025	3025	3020	1997
461	20231127	110900	1171971805	3025	3030	3030	3025	1084
462	20231127	110800	1168692675	3030	3030	3030	3030	20
463	20231127	110700	1168632075	3030	3025	3030	3025	14
464	20231127	110600	1168589715	3035	3035	3035	3035	100
465	20231127	110500	1168286215	3035	3030	3035	3025	9439
466	20231127	110400	1139687695	3030	3035	3035	3030	7242
467	20231127	110300	1117716685	3040	3040	3040	3040	2
468	20231127	110200	1117710605	3035	3035	3035	3035	168
469	20231127	110100	1117200725	3035	3035	3035	3035	715
470	20231127	110000	1115030700	3035	3040	3040	3030	1932
471	20231127	105900	1109172325	3035	3040	3045	3035	748
472	20231127	105800	1106896930	3040	3040	3055	3035	14536
473	20231127	105700	1062605745	3035	3030	3035	3030	5577
474	20231127	105600	1045681885	3030	3025	3030	3025	5015
475	20231127	105500	1030488955	3030	3030	3030	3030	575
476	20231127	105400	1028746705	3035	3025	3035	3025	141
477	20231127	105300	1028320020	3025	3030	3035	3025	3312
478	20231127	105200	1018282745	3035	3035	3035	3030	562
479	20231127	105100	1016577175	3030	3035	3035	3030	581
480	20231127	105000	1014816175	3035	3035	3040	3030	2165
481	20231127	104900	1008241625	3040	3040	3045	3035	4588
482	20231127	104800	994301835	3040	3040	3040	3035	9440
483	20231127	104700	965625655	3040	3025	3040	3015	20859
484	20231127	104600	902429800	3030	3025	3030	3010	2217
485	20231127	104500	895717895	3025	3015	3025	3010	6116
486	20231127	104400	877243530	3015	3015	3015	3015	11
487	20231127	104300	877210365	3010	3010	3010	3005	1976
488	20231127	104200	871263170	3010	3010	3010	3010	729
489	20231127	104100	869068880	3010	3010	3010	3010	190
490	20231127	104000	868496980	3015	3015	3015	3015	10
491	20231127	103900	868466830	3015	3015	3015	3015	13
492	20231127	103800	868427635	3015	3015	3015	3010	3068
493	20231127	103700	859182950	3015	3015	3015	3005	5898
494	20231127	103600	841448870	3015	3010	3015	3010	988
495	20231127	103500	838474835	3005	3010	3010	3005	575
496	20231127	103400	836744135	3010	3015	3020	3010	12498
497	20231127	103300	799119980	3015	3020	3025	3005	15756
498	20231127	103200	751622520	3015	3020	3020	3010	12492
499	20231127	103100	713911770	3015	3005	3020	3005	7169
500	20231127	103000	692317065	3010	3005	3010	3000	2939
501	20231127	102900	683484155	3010	3010	3010	3010	578
502	20231127	102800	681744375	3010	3005	3010	3005	2
503	20231127	102700	681738360	3010	3010	3010	3005	15
504	20231127	102600	681693275	3005	3010	3010	3005	1179
505	20231127	102500	678147060	3010	3010	3010	2995	52
506	20231127	102400	677991285	2995	3005	3005	2995	80
507	20231127	102300	677751670	3010	3010	3010	2995	106
508	20231127	102200	677434095	3010	3005	3010	2995	507
509	20231127	102100	675914090	3010	3010	3010	3000	382
510	20231127	102000	674767765	3000	3010	3010	2995	667
511	20231127	101900	672767070	2990	3000	3010	2990	874
512	20231127	101800	670145350	2995	2995	2995	2995	156
513	20231127	101700	669678130	2995	2985	3000	2985	118
514	20231127	101600	669324240	2985	2985	2985	2985	71
515	20231127	101500	669112305	2985	2985	2990	2985	160
516	20231127	101400	668634680	2985	2995	2995	2985	2539
517	20231127	101300	661046640	3000	2995	3000	2980	5337
518	20231127	101200	645098695	2995	3000	3000	2995	468
519	20231127	101100	643696450	3000	3000	3000	3000	4140
520	20231127	101000	631276450	3000	3000	3000	3000	1502
521	20231127	100900	626770450	3005	3005	3005	3005	23
522	20231127	100800	626701335	3000	3000	3000	3000	3175
523	20231127	100700	617176335	3000	3000	3000	3000	2203
524	20231127	100600	610567335	2995	2995	3000	2995	362
525	20231127	100500	609483140	2995	3000	3000	2995	202
526	20231127	100400	608877640	3000	3000	3000	3000	110
527	20231127	100300	608547640	3000	2995	3000	2995	1732
528	20231127	100200	603360295	2995	2995	3000	2995	124
529	20231127	100100	602988860	3000	3000	3000	3000	304
530	20231127	100000	602076860	3000	3000	3005	3000	294
531	20231127	095900	601194005	2980	3010	3010	2980	9108
532	20231127	095800	573891340	3010	3005	3010	3005	1609
533	20231127	095700	569053250	3010	3010	3010	3010	0
534	20231127	095600	569053250	3010	3010	3010	3000	122
535	20231127	095500	568687190	3005	3000	3005	3000	4416
536	20231127	095400	555436465	3000	3010	3010	3000	846
537	20231127	095300	552894190	3010	3010	3010	3010	65
538	20231127	095200	552698540	3010	3010	3010	3010	333
539	20231127	095100	551696210	3010	3010	3015	2980	17011
540	20231127	095000	500744315	3015	3015	3020	3005	2652
541	20231127	094900	492763325	3015	3015	3015	3015	81
542	20231127	094800	492519110	3010	3010	3010	3010	417
543	20231127	094700	491263940	3005	3000	3005	3000	368
544	20231127	094600	490159315	3000	3000	3000	3000	50
545	20231127	094500	490009315	3000	3005	3005	3000	1202
546	20231127	094400	486398305	3005	3010	3010	3005	1504
547	20231127	094300	481876430	3010	3000	3015	3000	544
548	20231127	094200	480240400	3015	3005	3015	3000	3328
549	20231127	094100	470228985	3010	3010	3015	3010	1358
550	20231127	094000	466141235	3010	3010	3010	3010	2042
551	20231127	093900	459994815	3015	3010	3015	3010	4618
552	20231127	093800	446077260	3015	3010	3015	3010	3200
553	20231127	093700	436438935	3010	3005	3010	2995	2316
554	20231127	093600	429477135	2995	3000	3005	2995	2996
555	20231127	093500	420484885	2995	3005	3005	2995	426
556	20231127	093400	419206810	3000	3005	3005	3000	142
557	20231127	093300	418780300	3000	3005	3005	2985	580
558	20231127	093200	417043960	3005	2985	3005	2985	13268
559	20231127	093100	377335220	2990	2985	2990	2980	1712
560	20231127	093000	372224930	2985	2985	2985	2985	1
561	20231127	092900	372221945	2980	2980	2980	2980	61
562	20231127	092800	372040165	2995	2980	2995	2975	433
563	20231127	092700	370746655	2970	2975	2975	2970	5258
564	20231127	092600	355108725	2975	2975	2980	2975	226
565	20231127	092500	354436360	2975	2980	2990	2975	6649
566	20231127	092400	334588175	2980	2985	2985	2975	1309
567	20231127	092300	330689375	2985	2985	2985	2975	1101
568	20231127	092200	327409160	2990	2990	2990	2980	52
569	20231127	092100	327253780	2985	2980	2990	2980	1367
570	20231127	092000	323172320	2980	2985	2985	2975	1873
571	20231127	091900	317599320	2985	2975	2985	2970	2696
572	20231127	091800	309586860	2975	2975	2985	2970	10622
573	20231127	091700	278005400	2975	2980	2990	2975	7889
574	20231127	091600	254485065	2980	2990	2995	2980	6033
575	20231127	091500	236479410	2995	2995	3000	2995	930
576	20231127	091400	233693500	2995	3000	3000	2995	1225
577	20231127	091300	230023550	3000	3005	3005	2995	1087
578	20231127	091200	226762830	2995	3010	3010	2995	111
579	20231127	091100	226429620	3010	3000	3010	2985	5768
580	20231127	091000	209164190	2985	3000	3000	2980	11164
581	20231127	090900	175816735	3000	3005	3005	3000	2293
582	20231127	090800	168935755	3005	3000	3005	3000	1109
583	20231127	090700	165605360	3000	3020	3020	3000	18074
584	20231127	090600	111322455	3010	3010	3010	3010	2608
585	20231127	090500	103472375	3010	3005	3020	3005	4515
586	20231127	090400	89896590	3010	3010	3010	3005	4183
587	20231127	090300	77317255	3010	3015	3025	3010	4962
588	20231127	090200	62354820	3020	3020	3020	3015	4116
589	20231127	090100	49936400	3020	3010	3025	3010	6536
590	20231127	090000	30210130	3010	3010	3015	3005	8609