KissMeData/006910/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184600	459458350	2925	2925	2925	2925	5260
3	20231120	184500	459458350	2925	2925	2925	2925	0
4	20231120	184400	459458350	2925	2925	2925	2925	0
5	20231120	184300	459458350	2925	2925	2925	2925	0
6	20231120	184200	459458350	2925	2925	2925	2925	0
7	20231120	184100	459458350	2925	2925	2925	2925	0
8	20231120	184000	459458350	2925	2925	2925	2925	0
9	20231120	183900	459458350	2925	2925	2925	2925	0
10	20231120	183800	459458350	2925	2925	2925	2925	0
11	20231120	183700	459458350	2925	2925	2925	2925	0
12	20231120	183600	459458350	2925	2925	2925	2925	0
13	20231120	183500	459458350	2925	2925	2925	2925	0
14	20231120	183400	459458350	2925	2925	2925	2925	0
15	20231120	183300	459458350	2925	2925	2925	2925	0
16	20231120	183200	459458350	2925	2925	2925	2925	0
17	20231120	183100	459458350	2925	2925	2925	2925	0
18	20231120	183000	459458350	2925	2925	2925	2925	0
19	20231120	182900	459458350	2925	2925	2925	2925	0
20	20231120	182800	459458350	2925	2925	2925	2925	0
21	20231120	182700	459458350	2925	2925	2925	2925	0
22	20231120	182600	459458350	2925	2925	2925	2925	0
23	20231120	182500	459458350	2925	2925	2925	2925	0
24	20231120	182400	459458350	2925	2925	2925	2925	0
25	20231120	182300	459458350	2925	2925	2925	2925	0
26	20231120	182200	459458350	2925	2925	2925	2925	0
27	20231120	182100	459458350	2925	2925	2925	2925	0
28	20231120	182000	459458350	2925	2925	2925	2925	0
29	20231120	181900	459458350	2925	2925	2925	2925	0
30	20231120	181800	459458350	2925	2925	2925	2925	0
31	20231120	181700	459458350	2925	2925	2925	2925	0
32	20231120	181600	459458350	2925	2925	2925	2925	5260
33	20231120	181500	459458350	2925	2925	2925	2925	0
34	20231120	181400	459458350	2925	2925	2925	2925	0
35	20231120	181300	459458350	2925	2925	2925	2925	0
36	20231120	181200	459458350	2925	2925	2925	2925	0
37	20231120	181100	459458350	2925	2925	2925	2925	0
38	20231120	181000	459458350	2925	2925	2925	2925	0
39	20231120	180900	459458350	2925	2925	2925	2925	0
40	20231120	180800	459458350	2925	2925	2925	2925	0
41	20231120	180700	459458350	2925	2925	2925	2925	0
42	20231120	180600	459458350	2925	2925	2925	2925	0
43	20231120	180500	459458350	2925	2925	2925	2925	0
44	20231120	180400	459458350	2925	2925	2925	2925	0
45	20231120	180300	459458350	2925	2925	2925	2925	0
46	20231120	180200	459458350	2925	2925	2925	2925	0
47	20231120	180100	459458350	2925	2925	2925	2925	0
48	20231120	180000	459458350	2925	2925	2925	2925	0
49	20231120	175900	459458350	2925	2925	2925	2925	0
50	20231120	175800	459458350	2925	2925	2925	2925	0
51	20231120	175700	459458350	2925	2925	2925	2925	0
52	20231120	175600	459458350	2925	2925	2925	2925	0
53	20231120	175500	459458350	2925	2925	2925	2925	0
54	20231120	175400	459458350	2925	2925	2925	2925	0
55	20231120	175300	459458350	2925	2925	2925	2925	0
56	20231120	175200	459458350	2925	2925	2925	2925	0
57	20231120	175100	459458350	2925	2925	2925	2925	0
58	20231120	175000	459458350	2925	2925	2925	2925	0
59	20231120	174900	459458350	2925	2925	2925	2925	0
60	20231120	174800	459458350	2925	2925	2925	2925	0
61	20231120	174700	459458350	2925	2925	2925	2925	0
62	20231120	174600	459458350	2925	2925	2925	2925	5260
63	20231120	174500	459458350	2925	2925	2925	2925	0
64	20231120	174400	459458350	2925	2925	2925	2925	0
65	20231120	174300	459458350	2925	2925	2925	2925	0
66	20231120	174200	459458350	2925	2925	2925	2925	0
67	20231120	174100	459458350	2925	2925	2925	2925	0
68	20231120	174000	459458350	2925	2925	2925	2925	0
69	20231120	173900	459458350	2925	2925	2925	2925	0
70	20231120	173800	459458350	2925	2925	2925	2925	0
71	20231120	173700	459458350	2925	2925	2925	2925	0
72	20231120	173600	459458350	2925	2925	2925	2925	0
73	20231120	173500	459458350	2925	2925	2925	2925	0
74	20231120	173400	459458350	2925	2925	2925	2925	0
75	20231120	173300	459458350	2925	2925	2925	2925	0
76	20231120	173200	459458350	2925	2925	2925	2925	0
77	20231120	173100	459458350	2925	2925	2925	2925	0
78	20231120	173000	459458350	2925	2925	2925	2925	0
79	20231120	172900	459458350	2925	2925	2925	2925	0
80	20231120	172800	459458350	2925	2925	2925	2925	0
81	20231120	172700	459458350	2925	2925	2925	2925	0
82	20231120	172600	459458350	2925	2925	2925	2925	0
83	20231120	172500	459458350	2925	2925	2925	2925	0
84	20231120	172400	459458350	2925	2925	2925	2925	0
85	20231120	172300	459458350	2925	2925	2925	2925	0
86	20231120	172200	459458350	2925	2925	2925	2925	0
87	20231120	172100	459458350	2925	2925	2925	2925	0
88	20231120	172000	459458350	2925	2925	2925	2925	0
89	20231120	171900	459458350	2925	2925	2925	2925	0
90	20231120	171800	459458350	2925	2925	2925	2925	0
91	20231120	171700	459458350	2925	2925	2925	2925	0
92	20231120	171600	459458350	2925	2925	2925	2925	5260
93	20231120	171500	459458350	2925	2925	2925	2925	0
94	20231120	171400	459458350	2925	2925	2925	2925	0
95	20231120	171300	459458350	2925	2925	2925	2925	0
96	20231120	171200	459458350	2925	2925	2925	2925	0
97	20231120	171100	459458350	2925	2925	2925	2925	0
98	20231120	171000	459458350	2925	2925	2925	2925	0
99	20231120	170900	459458350	2925	2925	2925	2925	0
100	20231120	170800	459458350	2925	2925	2925	2925	0
101	20231120	170700	459458350	2925	2925	2925	2925	0
102	20231120	170600	459458350	2925	2925	2925	2925	0
103	20231120	170500	459458350	2925	2925	2925	2925	0
104	20231120	170400	459458350	2925	2925	2925	2925	0
105	20231120	170300	459458350	2925	2925	2925	2925	0
106	20231120	170200	459458350	2925	2925	2925	2925	0
107	20231120	170100	459458350	2925	2925	2925	2925	0
108	20231120	170000	459458350	2925	2925	2925	2925	0
109	20231120	165900	459458350	2925	2925	2925	2925	0
110	20231120	165800	459458350	2925	2925	2925	2925	0
111	20231120	165700	459458350	2925	2925	2925	2925	0
112	20231120	165600	459458350	2925	2925	2925	2925	0
113	20231120	165500	459458350	2925	2925	2925	2925	0
114	20231120	165400	459458350	2925	2925	2925	2925	0
115	20231120	165300	459458350	2925	2925	2925	2925	0
116	20231120	165200	459458350	2925	2925	2925	2925	0
117	20231120	165100	459458350	2925	2925	2925	2925	0
118	20231120	165000	459458350	2925	2925	2925	2925	0
119	20231120	164900	459458350	2925	2925	2925	2925	0
120	20231120	164800	459458350	2925	2925	2925	2925	0
121	20231120	164700	459458350	2925	2925	2925	2925	0
122	20231120	164600	459458350	2925	2925	2925	2925	5260
123	20231120	164500	459458350	2925	2925	2925	2925	0
124	20231120	164400	459458350	2925	2925	2925	2925	0
125	20231120	164300	459458350	2925	2925	2925	2925	0
126	20231120	164200	459458350	2925	2925	2925	2925	0
127	20231120	164100	459458350	2925	2925	2925	2925	0
128	20231120	164000	459458350	2925	2925	2925	2925	0
129	20231120	163900	459458350	2925	2925	2925	2925	0
130	20231120	163800	459458350	2925	2925	2925	2925	0
131	20231120	163700	459458350	2925	2925	2925	2925	0
132	20231120	163600	459458350	2925	2925	2925	2925	0
133	20231120	163500	459458350	2925	2925	2925	2925	0
134	20231120	163400	459458350	2925	2925	2925	2925	0
135	20231120	163300	459458350	2925	2925	2925	2925	0
136	20231120	163200	459458350	2925	2925	2925	2925	0
137	20231120	163100	459458350	2925	2925	2925	2925	0
138	20231120	163000	459458350	2925	2925	2925	2925	0
139	20231120	162900	459458350	2925	2925	2925	2925	0
140	20231120	162800	459458350	2925	2925	2925	2925	0
141	20231120	162700	459458350	2925	2925	2925	2925	0
142	20231120	162600	459458350	2925	2925	2925	2925	0
143	20231120	162500	459458350	2925	2925	2925	2925	0
144	20231120	162400	459458350	2925	2925	2925	2925	0
145	20231120	162300	459458350	2925	2925	2925	2925	0
146	20231120	162200	459458350	2925	2925	2925	2925	0
147	20231120	162100	459458350	2925	2925	2925	2925	0
148	20231120	162000	459458350	2925	2925	2925	2925	0
149	20231120	161900	459458350	2925	2925	2925	2925	0
150	20231120	161800	459458350	2925	2925	2925	2925	0
151	20231120	161700	459458350	2925	2925	2925	2925	0
152	20231120	161600	459458350	2925	2925	2925	2925	5260
153	20231120	161500	459458350	2925	2925	2925	2925	0
154	20231120	161400	459458350	2925	2925	2925	2925	0
155	20231120	161300	459458350	2925	2925	2925	2925	0
156	20231120	161200	459458350	2925	2925	2925	2925	0
157	20231120	161100	459458350	2925	2925	2925	2925	0
158	20231120	161000	459458350	2925	2925	2925	2925	0
159	20231120	160900	459458350	2925	2925	2925	2925	0
160	20231120	160800	459458350	2925	2925	2925	2925	0
161	20231120	160700	459458350	2925	2925	2925	2925	0
162	20231120	160600	459458350	2925	2925	2925	2925	0
163	20231120	160500	459458350	2925	2925	2925	2925	0
164	20231120	160400	459458350	2925	2925	2925	2925	0
165	20231120	160300	459458350	2925	2925	2925	2925	0
166	20231120	160200	459458350	2925	2925	2925	2925	0
167	20231120	160100	459458350	2925	2925	2925	2925	0
168	20231120	160000	459458350	2925	2925	2925	2925	0
169	20231120	155900	459458350	2925	2925	2925	2925	0
170	20231120	155800	459458350	2925	2925	2925	2925	0
171	20231120	155700	459458350	2925	2925	2925	2925	0
172	20231120	155600	459458350	2925	2925	2925	2925	0
173	20231120	155500	459458350	2925	2925	2925	2925	0
174	20231120	155400	459458350	2925	2925	2925	2925	0
175	20231120	155300	459458350	2925	2925	2925	2925	0
176	20231120	155200	459458350	2925	2925	2925	2925	0
177	20231120	155100	459458350	2925	2925	2925	2925	0
178	20231120	155000	459458350	2925	2925	2925	2925	0
179	20231120	154900	459458350	2925	2925	2925	2925	0
180	20231120	154800	459458350	2925	2925	2925	2925	0
181	20231120	154700	459458350	2925	2925	2925	2925	0
182	20231120	154600	459458350	2925	2925	2925	2925	5260
183	20231120	154500	459458350	2925	2925	2925	2925	0
184	20231120	154400	459458350	2925	2925	2925	2925	0
185	20231120	154300	459458350	2925	2925	2925	2925	0
186	20231120	154200	459458350	2925	2925	2925	2925	0
187	20231120	154100	459458350	2925	2925	2925	2925	0
188	20231120	154000	459458350	2925	2925	2925	2925	0
189	20231120	153900	459458350	2925	2925	2925	2925	0
190	20231120	153800	459458350	2925	2925	2925	2925	0
191	20231120	153700	459458350	2925	2925	2925	2925	0
192	20231120	153600	459458350	2925	2925	2925	2925	0
193	20231120	153500	459458350	2925	2925	2925	2925	0
194	20231120	153400	459458350	2925	2925	2925	2925	0
195	20231120	153300	459458350	2925	2925	2925	2925	0
196	20231120	153200	459458350	2925	2925	2925	2925	0
197	20231120	153100	459458350	2925	2925	2925	2925	0
198	20231120	153000	459458350	2925	2925	2925	2925	5260
199	20231120	152900	444072850	2925	2925	2925	2925	0
200	20231120	152800	444072850	2925	2925	2925	2925	0
201	20231120	152700	444072850	2925	2925	2925	2925	0
202	20231120	152600	444072850	2925	2925	2925	2925	0
203	20231120	152500	444072850	2925	2925	2925	2925	0
204	20231120	152400	444072850	2925	2925	2925	2925	0
205	20231120	152300	444072850	2925	2925	2925	2925	0
206	20231120	152200	444072850	2925	2925	2925	2925	0
207	20231120	152100	444072850	2925	2925	2925	2925	0
208	20231120	152000	444072850	2925	2925	2925	2925	0
209	20231120	151900	444072850	2925	2925	2925	2925	3000
210	20231120	151800	435297850	2925	2925	2925	2925	3200
211	20231120	151700	425937850	2925	2925	2925	2925	800
212	20231120	151600	423597850	2920	2920	2920	2920	1
213	20231120	151500	423594930	2920	2920	2920	2920	2422
214	20231120	151400	416522690	2920	2920	2920	2920	1
215	20231120	151300	416519770	2930	2930	2930	2930	177
216	20231120	151200	416001160	2920	2925	2925	2920	4000
217	20231120	151100	404316125	2935	2925	2935	2925	503
218	20231120	151000	402844820	2920	2920	2920	2920	0
219	20231120	150900	402844820	2920	2920	2920	2920	0
220	20231120	150800	402844820	2920	2930	2930	2920	2518
221	20231120	150700	395489560	2930	2930	2930	2930	995
222	20231120	150600	392574210	2930	2930	2930	2930	0
223	20231120	150500	392574210	2930	2930	2930	2930	0
224	20231120	150400	392574210	2930	2930	2930	2930	1
225	20231120	150300	392571280	2925	2925	2925	2925	2505
226	20231120	150200	385244155	2925	2930	2930	2925	468
227	20231120	150100	383872925	2930	2925	2930	2925	4238
228	20231120	150000	371467185	2925	2925	2925	2920	548
229	20231120	145900	369864525	2930	2930	2930	2930	94
230	20231120	145800	369589105	2930	2930	2930	2930	1
231	20231120	145700	369586175	2925	2925	2925	2925	0
232	20231120	145600	369586175	2925	2925	2925	2925	170
233	20231120	145500	369088925	2930	2925	2930	2925	152
234	20231120	145400	368643575	2930	2930	2930	2930	20
235	20231120	145300	368584975	2930	2930	2930	2930	5
236	20231120	145200	368570325	2920	2920	2920	2920	0
237	20231120	145100	368570325	2920	2920	2920	2920	0
238	20231120	145000	368570325	2920	2920	2920	2920	100
239	20231120	144900	368278325	2920	2920	2920	2920	0
240	20231120	144800	368278325	2920	2920	2920	2920	0
241	20231120	144700	368278325	2920	2920	2920	2920	12
242	20231120	144600	368243285	2925	2925	2930	2925	1233
243	20231120	144500	364636420	2925	2925	2925	2925	35
244	20231120	144400	364534045	2920	2920	2920	2920	0
245	20231120	144300	364534045	2920	2925	2925	2920	3522
246	20231120	144200	354234635	2925	2925	2925	2925	200
247	20231120	144100	353649635	2925	2925	2925	2925	50
248	20231120	144000	353503385	2925	2925	2925	2925	264
249	20231120	143900	352731185	2925	2925	2925	2925	0
250	20231120	143800	352731185	2925	2925	2925	2925	0
251	20231120	143700	352731185	2925	2925	2925	2925	0
252	20231120	143600	352731185	2925	2925	2925	2925	1000
253	20231120	143500	349806185	2930	2930	2930	2930	1
254	20231120	143400	349803255	2930	2930	2930	2930	0
255	20231120	143300	349803255	2930	2930	2930	2930	0
256	20231120	143200	349803255	2930	2930	2930	2930	0
257	20231120	143100	349803255	2930	2930	2930	2930	0
258	20231120	143000	349803255	2930	2930	2930	2930	0
259	20231120	142900	349803255	2930	2930	2930	2930	0
260	20231120	142800	349803255	2930	2930	2930	2930	0
261	20231120	142700	349803255	2930	2930	2930	2930	0
262	20231120	142600	349803255	2930	2930	2930	2930	3
263	20231120	142500	349794465	2920	2920	2920	2920	0
264	20231120	142400	349794465	2920	2920	2920	2920	0
265	20231120	142300	349794465	2920	2920	2920	2920	0
266	20231120	142200	349794465	2920	2920	2920	2920	0
267	20231120	142100	349794465	2920	2920	2920	2920	726
268	20231120	142000	347674545	2935	2935	2935	2925	1271
269	20231120	141900	343956170	2935	2935	2935	2935	100
270	20231120	141800	343662670	2935	2930	2935	2925	926
271	20231120	141700	340953730	2935	2935	2935	2935	1
272	20231120	141600	340950795	2930	2930	2930	2930	63
273	20231120	141500	340766205	2935	2935	2935	2935	10
274	20231120	141400	340736855	2935	2935	2935	2935	0
275	20231120	141300	340736855	2935	2935	2935	2935	3
276	20231120	141200	340728050	2930	2930	2930	2930	0
277	20231120	141100	340728050	2930	2930	2930	2930	0
278	20231120	141000	340728050	2930	2930	2930	2930	31
279	20231120	140900	340637220	2930	2930	2930	2930	0
280	20231120	140800	340637220	2930	2930	2930	2930	300
281	20231120	140700	339758220	2930	2930	2930	2930	0
282	20231120	140600	339758220	2930	2930	2930	2930	0
283	20231120	140500	339758220	2930	2930	2930	2930	2
284	20231120	140400	339752360	2935	2935	2935	2935	0
285	20231120	140300	339752360	2935	2935	2935	2935	0
286	20231120	140200	339752360	2935	2935	2935	2935	0
287	20231120	140100	339752360	2935	2935	2935	2935	0
288	20231120	140000	339752360	2935	2935	2935	2935	30
289	20231120	135900	339664310	2940	2940	2940	2940	0
290	20231120	135800	339664310	2940	2940	2940	2940	0
291	20231120	135700	339664310	2940	2940	2940	2940	0
292	20231120	135600	339664310	2940	2940	2940	2940	0
293	20231120	135500	339664310	2940	2940	2940	2940	15
294	20231120	135400	339620210	2935	2935	2935	2935	5
295	20231120	135300	339605535	2940	2940	2940	2940	0
296	20231120	135200	339605535	2940	2940	2940	2940	100
297	20231120	135100	339311535	2940	2940	2940	2940	5
298	20231120	135000	339296835	2925	2925	2925	2925	3
299	20231120	134900	339288060	2925	2925	2925	2925	300
300	20231120	134800	338410560	2930	2935	2935	2930	2292
301	20231120	134700	331693540	2935	2935	2935	2935	0
302	20231120	134600	331693540	2935	2935	2935	2935	0
303	20231120	134500	331693540	2935	2935	2935	2935	0
304	20231120	134400	331693540	2935	2935	2935	2935	0
305	20231120	134300	331693540	2935	2935	2935	2935	0
306	20231120	134200	331693540	2935	2935	2935	2935	0
307	20231120	134100	331693540	2935	2935	2935	2935	0
308	20231120	134000	331693540	2935	2945	2945	2935	90
309	20231120	133900	331428935	2940	2940	2940	2940	34
310	20231120	133800	331328975	2945	2945	2945	2945	90
311	20231120	133700	331063925	2935	2935	2935	2935	344
312	20231120	133600	330054285	2935	2935	2935	2935	0
313	20231120	133500	330054285	2935	2935	2935	2935	295
314	20231120	133400	329188460	2935	2935	2935	2935	1744
315	20231120	133300	324069820	2935	2935	2935	2935	0
316	20231120	133200	324069820	2935	2940	2940	2935	79
317	20231120	133100	323837795	2940	2940	2940	2940	41
318	20231120	133000	323717255	2940	2940	2940	2940	363
319	20231120	132900	322650035	2940	2945	2945	2940	35
320	20231120	132800	322547110	2940	2940	2940	2940	50
321	20231120	132700	322400110	2940	2940	2940	2940	2
322	20231120	132600	322394230	2940	2940	2940	2940	0
323	20231120	132500	322394230	2940	2940	2940	2940	0
324	20231120	132400	322394230	2940	2940	2940	2940	1000
325	20231120	132300	319454230	2940	2940	2940	2940	803
326	20231120	132200	317093410	2945	2945	2945	2940	3
327	20231120	132100	317084580	2940	2940	2940	2940	654
328	20231120	132000	315161820	2940	2940	2940	2940	0
329	20231120	131900	315161820	2940	2940	2940	2940	0
330	20231120	131800	315161820	2940	2940	2940	2940	0
331	20231120	131700	315161820	2940	2940	2940	2940	100
332	20231120	131600	314867820	2945	2945	2945	2945	122
333	20231120	131500	314508530	2945	2945	2945	2945	18
334	20231120	131400	314455520	2945	2945	2945	2945	7
335	20231120	131300	314434905	2945	2945	2945	2940	349
336	20231120	131200	313408810	2945	2940	2945	2940	190
337	20231120	131100	312850175	2940	2940	2940	2940	30
338	20231120	131000	312761975	2945	2945	2945	2945	107
339	20231120	130900	312446860	2945	2945	2945	2945	100
340	20231120	130800	312152360	2945	2945	2945	2945	0
341	20231120	130700	312152360	2945	2945	2945	2945	505
342	20231120	130600	310665135	2945	2945	2945	2945	0
343	20231120	130500	310665135	2945	2945	2950	2945	1175
344	20231120	130400	307204755	2945	2945	2945	2945	1043
345	20231120	130300	304133120	2945	2945	2945	2945	362
346	20231120	130200	303067030	2945	2945	2945	2945	858
347	20231120	130100	300540220	2945	2945	2945	2945	169
348	20231120	130000	300042515	2945	2945	2945	2945	0
349	20231120	125900	300042515	2945	2945	2945	2945	1
350	20231120	125800	300039570	2945	2945	2945	2945	1795
351	20231120	125700	294753295	2945	2945	2945	2945	1
352	20231120	125600	294750350	2940	2940	2940	2940	0
353	20231120	125500	294750350	2940	2940	2940	2940	51
354	20231120	125400	294600410	2940	2940	2940	2940	1204
355	20231120	125300	291060650	2945	2940	2945	2940	31
356	20231120	125200	290969505	2940	2940	2940	2940	0
357	20231120	125100	290969505	2940	2940	2940	2940	20
358	20231120	125000	290910705	2940	2940	2940	2940	0
359	20231120	124900	290910705	2940	2940	2945	2940	46
360	20231120	124800	290775390	2940	2940	2940	2940	1
361	20231120	124700	290772450	2940	2935	2945	2935	4665
362	20231120	124600	277054890	2935	2935	2935	2935	0
363	20231120	124500	277054890	2935	2935	2935	2935	939
364	20231120	124400	274298925	2935	2935	2935	2935	0
365	20231120	124300	274298925	2935	2935	2935	2935	510
366	20231120	124200	272802075	2935	2935	2935	2935	577
367	20231120	124100	271108580	2940	2940	2940	2940	13
368	20231120	124000	271070360	2940	2935	2940	2935	568
369	20231120	123900	269402940	2940	2940	2940	2940	24
370	20231120	123800	269332380	2940	2935	2940	2935	197
371	20231120	123700	268754165	2940	2940	2940	2940	0
372	20231120	123600	268754165	2940	2940	2940	2940	84
373	20231120	123500	268507205	2935	2935	2935	2930	3362
374	20231120	123400	258639805	2935	2935	2935	2935	12
375	20231120	123300	258604585	2935	2935	2935	2935	1
376	20231120	123200	258601650	2930	2930	2930	2930	0
377	20231120	123100	258601650	2930	2930	2930	2930	0
378	20231120	123000	258601650	2930	2935	2935	2930	93
379	20231120	122900	258329015	2930	2925	2930	2925	540
380	20231120	122800	256746820	2920	2920	2920	2920	0
381	20231120	122700	256746820	2920	2920	2920	2920	0
382	20231120	122600	256746820	2920	2920	2920	2920	0
383	20231120	122500	256746820	2920	2930	2930	2920	2
384	20231120	122400	256740970	2920	2920	2925	2920	7
385	20231120	122300	256720510	2920	2920	2920	2920	0
386	20231120	122200	256720510	2920	2920	2920	2920	0
387	20231120	122100	256720510	2920	2920	2920	2920	2
388	20231120	122000	256714670	2920	2920	2920	2920	0
389	20231120	121900	256714670	2920	2920	2920	2920	0
390	20231120	121800	256714670	2920	2920	2920	2920	100
391	20231120	121700	256422670	2920	2920	2920	2920	504
392	20231120	121600	254950990	2920	2920	2920	2920	0
393	20231120	121500	254950990	2920	2920	2920	2920	110
394	20231120	121400	254629790	2920	2920	2920	2920	3
395	20231120	121300	254621030	2920	2920	2920	2920	100
396	20231120	121200	254329030	2920	2920	2920	2920	0
397	20231120	121100	254329030	2920	2920	2920	2920	11
398	20231120	121000	254296910	2920	2915	2920	2915	5
399	20231120	120900	254282325	2915	2915	2935	2915	102
400	20231120	120800	253982995	2935	2935	2935	2935	0
401	20231120	120700	253982995	2935	2930	2935	2930	2931
402	20231120	120600	245381625	2915	2925	2925	2915	300
403	20231120	120500	244506895	2920	2920	2920	2920	0
404	20231120	120400	244506895	2920	2920	2920	2920	0
405	20231120	120300	244506895	2920	2920	2920	2920	0
406	20231120	120200	244506895	2920	2920	2920	2920	33
407	20231120	120100	244410535	2920	2920	2920	2920	1
408	20231120	120000	244407615	2930	2930	2930	2930	0
409	20231120	115900	244407615	2930	2930	2930	2930	0
410	20231120	115800	244407615	2930	2920	2930	2920	607
411	20231120	115700	242629155	2920	2920	2920	2920	0
412	20231120	115600	242629155	2920	2920	2920	2920	101
413	20231120	115500	242334235	2920	2920	2920	2920	122
414	20231120	115400	241977995	2930	2930	2930	2930	6
415	20231120	115300	241960415	2930	2930	2930	2930	1
416	20231120	115200	241957485	2915	2920	2920	2915	2
417	20231120	115100	241951650	2910	2925	2925	2910	16501
418	20231120	115000	193885885	2930	2930	2930	2930	0
419	20231120	114900	193885885	2930	2930	2930	2930	0
420	20231120	114800	193885885	2930	2930	2930	2930	0
421	20231120	114700	193885885	2930	2930	2930	2930	10
422	20231120	114600	193856585	2930	2930	2930	2930	200
423	20231120	114500	193270585	2935	2935	2935	2935	0
424	20231120	114400	193270585	2935	2935	2935	2935	0
425	20231120	114300	193270585	2935	2935	2935	2935	0
426	20231120	114200	193270585	2935	2935	2935	2935	0
427	20231120	114100	193270585	2935	2930	2935	2930	8
428	20231120	114000	193247115	2930	2935	2935	2930	11
429	20231120	113900	193214835	2935	2935	2935	2935	10
430	20231120	113800	193185485	2935	2935	2935	2935	10
431	20231120	113700	193156135	2925	2930	2930	2925	1000
432	20231120	113600	190228965	2930	2935	2935	2930	20
433	20231120	113500	190170315	2935	2935	2935	2935	11
434	20231120	113400	190138030	2930	2930	2930	2930	0
435	20231120	113300	190138030	2930	2930	2930	2930	20
436	20231120	113200	190079430	2930	2930	2930	2930	10
437	20231120	113100	190050130	2935	2935	2935	2935	0
438	20231120	113000	190050130	2935	2935	2935	2935	0
439	20231120	112900	190050130	2935	2935	2935	2935	0
440	20231120	112800	190050130	2935	2935	2935	2935	111
441	20231120	112700	189724345	2935	2935	2935	2935	2
442	20231120	112600	189718475	2935	2935	2935	2935	0
443	20231120	112500	189718475	2935	2935	2935	2935	0
444	20231120	112400	189718475	2935	2935	2935	2935	1
445	20231120	112300	189715540	2935	2935	2935	2935	9
446	20231120	112200	189689125	2935	2930	2935	2930	320
447	20231120	112100	188749975	2930	2930	2930	2930	0
448	20231120	112000	188749975	2930	2930	2930	2930	0
449	20231120	111900	188749975	2930	2930	2930	2930	888
450	20231120	111800	186148135	2930	2930	2930	2930	212
451	20231120	111700	185526975	2935	2935	2935	2935	0
452	20231120	111600	185526975	2935	2935	2935	2935	16
453	20231120	111500	185480015	2935	2935	2935	2935	0
454	20231120	111400	185480015	2935	2935	2935	2935	0
455	20231120	111300	185480015	2935	2935	2935	2935	0
456	20231120	111200	185480015	2935	2925	2935	2925	52
457	20231120	111100	185327905	2925	2935	2935	2925	226
458	20231120	111000	184665985	2935	2935	2935	2935	1
459	20231120	110900	184663050	2935	2935	2935	2935	99
460	20231120	110800	184372485	2935	2935	2935	2935	49
461	20231120	110700	184228670	2935	2935	2935	2935	0
462	20231120	110600	184228670	2935	2930	2935	2930	652
463	20231120	110500	182318305	2930	2930	2930	2930	176
464	20231120	110400	181802625	2930	2935	2935	2930	39
465	20231120	110300	181688330	2930	2930	2930	2930	0
466	20231120	110200	181688330	2930	2930	2930	2930	0
467	20231120	110100	181688330	2930	2930	2930	2930	8
468	20231120	110000	181664890	2930	2930	2930	2930	0
469	20231120	105900	181664890	2930	2930	2930	2930	103
470	20231120	105800	181363100	2930	2930	2930	2930	52
471	20231120	105700	181210740	2930	2930	2930	2930	100
472	20231120	105600	180917740	2935	2935	2935	2935	0
473	20231120	105500	180917740	2935	2930	2935	2930	101
474	20231120	105400	180621805	2925	2925	2925	2925	0
475	20231120	105300	180621805	2925	2925	2925	2925	0
476	20231120	105200	180621805	2925	2925	2925	2925	50
477	20231120	105100	180475555	2925	2925	2925	2925	10
478	20231120	105000	180446305	2925	2925	2925	2925	0
479	20231120	104900	180446305	2925	2925	2925	2925	0
480	20231120	104800	180446305	2925	2925	2925	2925	0
481	20231120	104700	180446305	2925	2925	2925	2925	0
482	20231120	104600	180446305	2925	2925	2925	2925	200
483	20231120	104500	179861305	2925	2925	2925	2925	0
484	20231120	104400	179861305	2925	2930	2930	2925	1750
485	20231120	104300	174737155	2935	2935	2935	2935	343
486	20231120	104200	173730450	2935	2935	2935	2930	1861
487	20231120	104100	168269410	2925	2925	2925	2925	0
488	20231120	104000	168269410	2925	2930	2930	2925	20
489	20231120	103900	168210905	2930	2930	2930	2930	0
490	20231120	103800	168210905	2930	2930	2930	2930	0
491	20231120	103700	168210905	2930	2930	2930	2930	102
492	20231120	103600	167912045	2930	2930	2930	2930	0
493	20231120	103500	167912045	2930	2935	2935	2930	4
494	20231120	103400	167900310	2930	2930	2930	2930	2246
495	20231120	103300	161319530	2920	2920	2920	2920	0
496	20231120	103200	161319530	2920	2930	2935	2920	2012
497	20231120	103100	155436040	2935	2935	2935	2935	172
498	20231120	103000	154931220	2935	2935	2935	2935	30
499	20231120	102900	154843170	2935	2935	2935	2935	150
500	20231120	102800	154402920	2935	2935	2935	2935	0
501	20231120	102700	154402920	2935	2935	2935	2935	100
502	20231120	102600	154109420	2935	2930	2935	2925	1274
503	20231120	102500	150370400	2935	2935	2935	2935	29
504	20231120	102400	150285285	2935	2935	2935	2935	330
505	20231120	102300	149316735	2935	2920	2935	2920	910
506	20231120	102200	146648885	2930	2930	2930	2930	0
507	20231120	102100	146648885	2930	2930	2930	2930	0
508	20231120	102000	146648885	2930	2935	2935	2930	1860
509	20231120	101900	141198950	2935	2935	2935	2935	3492
510	20231120	101800	130949930	2935	2925	2935	2915	182
511	20231120	101700	130417795	2925	2925	2925	2925	14
512	20231120	101600	130376845	2930	2930	2930	2930	10
513	20231120	101500	130347545	2930	2930	2930	2930	1760
514	20231120	101400	125190745	2930	2930	2930	2910	102
515	20231120	101300	124893885	2905	2905	2905	2905	0
516	20231120	101200	124893885	2905	2905	2905	2905	0
517	20231120	101100	124893885	2905	2905	2905	2905	0
518	20231120	101000	124893885	2905	2925	2925	2905	2984
519	20231120	100900	116207620	2925	2925	2925	2925	400
520	20231120	100800	115037620	2925	2930	2930	2925	69
521	20231120	100700	114835785	2930	2930	2930	2930	50
522	20231120	100600	114689285	2930	2930	2930	2930	408
523	20231120	100500	113493845	2925	2925	2925	2925	100
524	20231120	100400	113201345	2930	2930	2930	2930	0
525	20231120	100300	113201345	2930	2920	2930	2920	301
526	20231120	100200	112322405	2930	2930	2930	2930	1
527	20231120	100100	112319475	2930	2930	2930	2930	0
528	20231120	100000	112319475	2930	2930	2930	2930	2
529	20231120	095900	112313615	2930	2930	2930	2930	1
530	20231120	095800	112310685	2925	2925	2925	2925	0
531	20231120	095700	112310685	2925	2925	2925	2925	200
532	20231120	095600	111725685	2925	2925	2925	2925	1628
533	20231120	095500	106963785	2925	2925	2925	2925	0
534	20231120	095400	106963785	2925	2925	2925	2925	150
535	20231120	095300	106525035	2925	2925	2925	2925	50
536	20231120	095200	106378785	2925	2925	2925	2925	0
537	20231120	095100	106378785	2925	2925	2925	2925	0
538	20231120	095000	106378785	2925	2925	2925	2925	502
539	20231120	094900	104910435	2925	2915	2925	2915	144
540	20231120	094800	104490245	2915	2915	2915	2915	250
541	20231120	094700	103761495	2925	2925	2925	2925	0
542	20231120	094600	103761495	2925	2925	2925	2925	1
543	20231120	094500	103758570	2925	2925	2925	2925	11
544	20231120	094400	103726395	2925	2925	2925	2925	250
545	20231120	094300	102995145	2925	2925	2925	2925	3
546	20231120	094200	102986370	2915	2925	2925	2915	8
547	20231120	094100	102962980	2910	2910	2910	2910	0
548	20231120	094000	102962980	2910	2910	2910	2910	0
549	20231120	093900	102962980	2910	2910	2910	2910	2000
550	20231120	093800	97142980	2925	2925	2925	2925	5
551	20231120	093700	97128355	2925	2925	2925	2925	24
552	20231120	093600	97058155	2925	2925	2925	2925	978
553	20231120	093500	94197505	2920	2920	2920	2920	1200
554	20231120	093400	90693505	2915	2915	2915	2915	100
555	20231120	093300	90402005	2920	2920	2920	2920	1
556	20231120	093200	90399085	2920	2920	2920	2920	2
557	20231120	093100	90393245	2920	2920	2920	2920	4
558	20231120	093000	90381565	2910	2910	2910	2910	66
559	20231120	092900	90189505	2920	2910	2920	2910	5620
560	20231120	092800	73827605	2905	2905	2905	2905	14
561	20231120	092700	73786935	2905	2915	2915	2905	1328
562	20231120	092600	69915835	2910	2910	2910	2910	0
563	20231120	092500	69915835	2910	2910	2910	2910	1251
564	20231120	092400	66275425	2910	2910	2910	2900	115
565	20231120	092300	65940785	2905	2915	2915	2905	155
566	20231120	092200	65489460	2905	2905	2905	2905	40
567	20231120	092100	65373260	2915	2900	2915	2900	11
568	20231120	092000	65341345	2900	2910	2910	2900	2251
569	20231120	091900	58790945	2910	2910	2910	2910	950
570	20231120	091800	56026445	2905	2905	2905	2905	0
571	20231120	091700	56026445	2905	2905	2905	2905	0
572	20231120	091600	56026445	2905	2905	2905	2905	1
573	20231120	091500	56023540	2905	2905	2905	2905	33
574	20231120	091400	55927675	2905	2905	2905	2905	416
575	20231120	091300	54719195	2905	2890	2905	2890	4054
576	20231120	091200	42967860	2890	2900	2900	2890	2458
577	20231120	091100	35849280	2900	2900	2900	2900	725
578	20231120	091000	33746780	2900	2905	2905	2900	274
579	20231120	090900	32951680	2905	2905	2905	2905	10
580	20231120	090800	32922630	2910	2910	2910	2910	20
581	20231120	090700	32864430	2910	2900	2910	2895	1411
582	20231120	090600	28763830	2895	2895	2895	2895	0
583	20231120	090500	28763830	2895	2895	2895	2895	0
584	20231120	090400	28763830	2895	2920	2920	2895	1667
585	20231120	090300	23937640	2895	2905	2905	2895	3555
586	20231120	090200	13636205	2925	2930	2930	2925	501
587	20231120	090100	12168775	2935	2935	2935	2935	70
588	20231120	090000	11963325	2905	2940	2940	2905	4088