KissMeData/007210/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184800	1201081285	2910	2910	2910	2910	8864
3	20231127	184700	1201081285	2910	2910	2910	2910	0
4	20231127	184600	1201081285	2910	2910	2910	2910	0
5	20231127	184500	1201081285	2910	2910	2910	2910	0
6	20231127	184400	1201081285	2910	2910	2910	2910	0
7	20231127	184300	1201081285	2910	2910	2910	2910	0
8	20231127	184200	1201081285	2910	2910	2910	2910	0
9	20231127	184100	1201081285	2910	2910	2910	2910	0
10	20231127	184000	1201081285	2910	2910	2910	2910	0
11	20231127	183900	1201081285	2910	2910	2910	2910	0
12	20231127	183800	1201081285	2910	2910	2910	2910	0
13	20231127	183700	1201081285	2910	2910	2910	2910	0
14	20231127	183600	1201081285	2910	2910	2910	2910	0
15	20231127	183500	1201081285	2910	2910	2910	2910	0
16	20231127	183400	1201081285	2910	2910	2910	2910	0
17	20231127	183300	1201081285	2910	2910	2910	2910	0
18	20231127	183200	1201081285	2910	2910	2910	2910	0
19	20231127	183100	1201081285	2910	2910	2910	2910	0
20	20231127	183000	1201081285	2910	2910	2910	2910	0
21	20231127	182900	1201081285	2910	2910	2910	2910	0
22	20231127	182800	1201081285	2910	2910	2910	2910	0
23	20231127	182700	1201081285	2910	2910	2910	2910	0
24	20231127	182600	1201081285	2910	2910	2910	2910	0
25	20231127	182500	1201081285	2910	2910	2910	2910	0
26	20231127	182400	1201081285	2910	2910	2910	2910	0
27	20231127	182300	1201081285	2910	2910	2910	2910	0
28	20231127	182200	1201081285	2910	2910	2910	2910	0
29	20231127	182100	1201081285	2910	2910	2910	2910	0
30	20231127	182000	1201081285	2910	2910	2910	2910	0
31	20231127	181900	1201081285	2910	2910	2910	2910	0
32	20231127	181800	1201081285	2910	2910	2910	2910	8864
33	20231127	181700	1201081285	2910	2910	2910	2910	0
34	20231127	181600	1201081285	2910	2910	2910	2910	0
35	20231127	181500	1201081285	2910	2910	2910	2910	0
36	20231127	181400	1201081285	2910	2910	2910	2910	0
37	20231127	181300	1201081285	2910	2910	2910	2910	0
38	20231127	181200	1201081285	2910	2910	2910	2910	0
39	20231127	181100	1201081285	2910	2910	2910	2910	0
40	20231127	181000	1201081285	2910	2910	2910	2910	0
41	20231127	180900	1201081285	2910	2910	2910	2910	0
42	20231127	180800	1201081285	2910	2910	2910	2910	0
43	20231127	180700	1201081285	2910	2910	2910	2910	0
44	20231127	180600	1201081285	2910	2910	2910	2910	0
45	20231127	180500	1201081285	2910	2910	2910	2910	0
46	20231127	180400	1201081285	2910	2910	2910	2910	0
47	20231127	180300	1201081285	2910	2910	2910	2910	0
48	20231127	180200	1201081285	2910	2910	2910	2910	0
49	20231127	180100	1201081285	2910	2910	2910	2910	0
50	20231127	180000	1201081285	2910	2910	2910	2910	0
51	20231127	175900	1201081285	2910	2910	2910	2910	0
52	20231127	175800	1201081285	2910	2910	2910	2910	0
53	20231127	175700	1201081285	2910	2910	2910	2910	0
54	20231127	175600	1201081285	2910	2910	2910	2910	0
55	20231127	175500	1201081285	2910	2910	2910	2910	0
56	20231127	175400	1201081285	2910	2910	2910	2910	0
57	20231127	175300	1201081285	2910	2910	2910	2910	0
58	20231127	175200	1201081285	2910	2910	2910	2910	0
59	20231127	175100	1201081285	2910	2910	2910	2910	0
60	20231127	175000	1201081285	2910	2910	2910	2910	0
61	20231127	174900	1201081285	2910	2910	2910	2910	0
62	20231127	174800	1201081285	2910	2910	2910	2910	8864
63	20231127	174700	1201081285	2910	2910	2910	2910	0
64	20231127	174600	1201081285	2910	2910	2910	2910	0
65	20231127	174500	1201081285	2910	2910	2910	2910	0
66	20231127	174400	1201081285	2910	2910	2910	2910	0
67	20231127	174300	1201081285	2910	2910	2910	2910	0
68	20231127	174200	1201081285	2910	2910	2910	2910	0
69	20231127	174100	1201081285	2910	2910	2910	2910	0
70	20231127	174000	1201081285	2910	2910	2910	2910	0
71	20231127	173900	1201081285	2910	2910	2910	2910	0
72	20231127	173800	1201081285	2910	2910	2910	2910	0
73	20231127	173700	1201081285	2910	2910	2910	2910	0
74	20231127	173600	1201081285	2910	2910	2910	2910	0
75	20231127	173500	1201081285	2910	2910	2910	2910	0
76	20231127	173400	1201081285	2910	2910	2910	2910	0
77	20231127	173300	1201081285	2910	2910	2910	2910	0
78	20231127	173200	1201081285	2910	2910	2910	2910	0
79	20231127	173100	1201081285	2910	2910	2910	2910	0
80	20231127	173000	1201081285	2910	2910	2910	2910	0
81	20231127	172900	1201081285	2910	2910	2910	2910	0
82	20231127	172800	1201081285	2910	2910	2910	2910	0
83	20231127	172700	1201081285	2910	2910	2910	2910	0
84	20231127	172600	1201081285	2910	2910	2910	2910	0
85	20231127	172500	1201081285	2910	2910	2910	2910	0
86	20231127	172400	1201081285	2910	2910	2910	2910	0
87	20231127	172300	1201081285	2910	2910	2910	2910	0
88	20231127	172200	1201081285	2910	2910	2910	2910	0
89	20231127	172100	1201081285	2910	2910	2910	2910	0
90	20231127	172000	1201081285	2910	2910	2910	2910	0
91	20231127	171900	1201081285	2910	2910	2910	2910	0
92	20231127	171800	1201081285	2910	2910	2910	2910	8864
93	20231127	171700	1201081285	2910	2910	2910	2910	0
94	20231127	171600	1201081285	2910	2910	2910	2910	0
95	20231127	171500	1201081285	2910	2910	2910	2910	0
96	20231127	171400	1201081285	2910	2910	2910	2910	0
97	20231127	171300	1201081285	2910	2910	2910	2910	0
98	20231127	171200	1201081285	2910	2910	2910	2910	0
99	20231127	171100	1201081285	2910	2910	2910	2910	0
100	20231127	171000	1201081285	2910	2910	2910	2910	0
101	20231127	170900	1201081285	2910	2910	2910	2910	0
102	20231127	170800	1201081285	2910	2910	2910	2910	0
103	20231127	170700	1201081285	2910	2910	2910	2910	0
104	20231127	170600	1201081285	2910	2910	2910	2910	0
105	20231127	170500	1201081285	2910	2910	2910	2910	0
106	20231127	170400	1201081285	2910	2910	2910	2910	0
107	20231127	170300	1201081285	2910	2910	2910	2910	0
108	20231127	170200	1201081285	2910	2910	2910	2910	0
109	20231127	170100	1201081285	2910	2910	2910	2910	0
110	20231127	170000	1201081285	2910	2910	2910	2910	0
111	20231127	165900	1201081285	2910	2910	2910	2910	0
112	20231127	165800	1201081285	2910	2910	2910	2910	0
113	20231127	165700	1201081285	2910	2910	2910	2910	0
114	20231127	165600	1201081285	2910	2910	2910	2910	0
115	20231127	165500	1201081285	2910	2910	2910	2910	0
116	20231127	165400	1201081285	2910	2910	2910	2910	0
117	20231127	165300	1201081285	2910	2910	2910	2910	0
118	20231127	165200	1201081285	2910	2910	2910	2910	0
119	20231127	165100	1201081285	2910	2910	2910	2910	0
120	20231127	165000	1201081285	2910	2910	2910	2910	0
121	20231127	164900	1201081285	2910	2910	2910	2910	0
122	20231127	164800	1201081285	2910	2910	2910	2910	8864
123	20231127	164700	1201081285	2910	2910	2910	2910	0
124	20231127	164600	1201081285	2910	2910	2910	2910	0
125	20231127	164500	1201081285	2910	2910	2910	2910	0
126	20231127	164400	1201081285	2910	2910	2910	2910	0
127	20231127	164300	1201081285	2910	2910	2910	2910	0
128	20231127	164200	1201081285	2910	2910	2910	2910	0
129	20231127	164100	1201081285	2910	2910	2910	2910	0
130	20231127	164000	1201081285	2910	2910	2910	2910	0
131	20231127	163900	1201081285	2910	2910	2910	2910	0
132	20231127	163800	1201081285	2910	2910	2910	2910	0
133	20231127	163700	1201081285	2910	2910	2910	2910	0
134	20231127	163600	1201081285	2910	2910	2910	2910	0
135	20231127	163500	1201081285	2910	2910	2910	2910	0
136	20231127	163400	1201081285	2910	2910	2910	2910	0
137	20231127	163300	1201081285	2910	2910	2910	2910	0
138	20231127	163200	1201081285	2910	2910	2910	2910	0
139	20231127	163100	1201081285	2910	2910	2910	2910	0
140	20231127	163000	1201081285	2910	2910	2910	2910	0
141	20231127	162900	1201081285	2910	2910	2910	2910	0
142	20231127	162800	1201081285	2910	2910	2910	2910	0
143	20231127	162700	1201081285	2910	2910	2910	2910	0
144	20231127	162600	1201081285	2910	2910	2910	2910	0
145	20231127	162500	1201081285	2910	2910	2910	2910	0
146	20231127	162400	1201081285	2910	2910	2910	2910	0
147	20231127	162300	1201081285	2910	2910	2910	2910	0
148	20231127	162200	1201081285	2910	2910	2910	2910	0
149	20231127	162100	1201081285	2910	2910	2910	2910	0
150	20231127	162000	1201081285	2910	2910	2910	2910	0
151	20231127	161900	1201081285	2910	2910	2910	2910	0
152	20231127	161800	1201081285	2910	2910	2910	2910	8864
153	20231127	161700	1201081285	2910	2910	2910	2910	0
154	20231127	161600	1201081285	2910	2910	2910	2910	0
155	20231127	161500	1201081285	2910	2910	2910	2910	0
156	20231127	161400	1201081285	2910	2910	2910	2910	0
157	20231127	161300	1201081285	2910	2910	2910	2910	0
158	20231127	161200	1201081285	2910	2910	2910	2910	0
159	20231127	161100	1201081285	2910	2910	2910	2910	0
160	20231127	161000	1201081285	2910	2910	2910	2910	0
161	20231127	160900	1201081285	2910	2910	2910	2910	0
162	20231127	160800	1201081285	2910	2910	2910	2910	0
163	20231127	160700	1201081285	2910	2910	2910	2910	0
164	20231127	160600	1201081285	2910	2910	2910	2910	0
165	20231127	160500	1201081285	2910	2910	2910	2910	0
166	20231127	160400	1201081285	2910	2910	2910	2910	0
167	20231127	160300	1201081285	2910	2910	2910	2910	0
168	20231127	160200	1201081285	2910	2910	2910	2910	0
169	20231127	160100	1201081285	2910	2910	2910	2910	0
170	20231127	160000	1201081285	2910	2910	2910	2910	0
171	20231127	155900	1201081285	2910	2910	2910	2910	0
172	20231127	155800	1201081285	2910	2910	2910	2910	0
173	20231127	155700	1201081285	2910	2910	2910	2910	0
174	20231127	155600	1201081285	2910	2910	2910	2910	0
175	20231127	155500	1201081285	2910	2910	2910	2910	0
176	20231127	155400	1201081285	2910	2910	2910	2910	0
177	20231127	155300	1201081285	2910	2910	2910	2910	0
178	20231127	155200	1201081285	2910	2910	2910	2910	0
179	20231127	155100	1201081285	2910	2910	2910	2910	0
180	20231127	155000	1201081285	2910	2910	2910	2910	0
181	20231127	154900	1201081285	2910	2910	2910	2910	0
182	20231127	154800	1201081285	2910	2910	2910	2910	8864
183	20231127	154700	1201081285	2910	2910	2910	2910	0
184	20231127	154600	1201081285	2910	2910	2910	2910	0
185	20231127	154500	1201081285	2910	2910	2910	2910	0
186	20231127	154400	1201081285	2910	2910	2910	2910	0
187	20231127	154300	1201081285	2910	2910	2910	2910	0
188	20231127	154200	1201081285	2910	2910	2910	2910	0
189	20231127	154100	1201081285	2910	2910	2910	2910	0
190	20231127	154000	1201081285	2910	2910	2910	2910	0
191	20231127	153900	1201081285	2910	2910	2910	2910	0
192	20231127	153800	1201081285	2910	2910	2910	2910	0
193	20231127	153700	1201081285	2910	2910	2910	2910	0
194	20231127	153600	1201081285	2910	2910	2910	2910	0
195	20231127	153500	1201081285	2910	2910	2910	2910	0
196	20231127	153400	1201081285	2910	2910	2910	2910	0
197	20231127	153300	1201081285	2910	2910	2910	2910	0
198	20231127	153200	1201081285	2910	2910	2910	2910	0
199	20231127	153100	1201081285	2910	2910	2910	2910	0
200	20231127	153000	1201081285	2910	2910	2910	2910	8864
201	20231127	152900	1175287045	2895	2895	2895	2895	0
202	20231127	152800	1175287045	2895	2895	2895	2895	0
203	20231127	152700	1175287045	2895	2895	2895	2895	0
204	20231127	152600	1175287045	2895	2895	2895	2895	0
205	20231127	152500	1175287045	2895	2895	2895	2895	0
206	20231127	152400	1175287045	2895	2895	2895	2895	0
207	20231127	152300	1175287045	2895	2895	2895	2895	0
208	20231127	152200	1175287045	2895	2895	2895	2895	0
209	20231127	152100	1175287045	2895	2895	2895	2895	0
210	20231127	152000	1175287045	2895	2895	2895	2895	0
211	20231127	151900	1175287045	2895	2900	2910	2895	1927
212	20231127	151800	1169707445	2910	2905	2910	2905	286
213	20231127	151700	1168876120	2905	2910	2910	2905	410
214	20231127	151600	1167684490	2900	2905	2910	2890	4210
215	20231127	151500	1155481340	2905	2905	2905	2900	383
216	20231127	151400	1154369175	2905	2905	2905	2905	244
217	20231127	151300	1153660355	2905	2905	2905	2905	326
218	20231127	151200	1152713325	2905	2905	2905	2900	1253
219	20231127	151100	1149078625	2900	2900	2900	2900	218
220	20231127	151000	1148446425	2900	2900	2900	2900	66
221	20231127	150900	1148255025	2900	2900	2900	2900	199
222	20231127	150800	1147677925	2905	2900	2905	2900	186
223	20231127	150700	1147137600	2910	2910	2910	2905	5177
224	20231127	150600	1132095930	2905	2905	2905	2905	384
225	20231127	150500	1130980410	2910	2910	2910	2910	72
226	20231127	150400	1130770890	2905	2910	2910	2905	762
227	20231127	150300	1128555140	2915	2915	2915	2915	90
228	20231127	150200	1128292790	2910	2910	2910	2910	88
229	20231127	150100	1128036710	2910	2910	2910	2910	0
230	20231127	150000	1128036710	2910	2910	2915	2910	79
231	20231127	145900	1127806695	2910	2915	2915	2910	1803
232	20231127	145800	1122552860	2915	2915	2915	2915	0
233	20231127	145700	1122552860	2915	2910	2915	2910	346
234	20231127	145600	1121545320	2910	2910	2910	2910	5110
235	20231127	145500	1106675220	2915	2915	2915	2915	69
236	20231127	145400	1106474085	2920	2910	2920	2910	507
237	20231127	145300	1104995265	2910	2910	2910	2910	30
238	20231127	145200	1104907965	2910	2915	2920	2910	509
239	20231127	145100	1103426260	2910	2910	2910	2910	2000
240	20231127	145000	1097606260	2910	2910	2910	2910	76
241	20231127	144900	1097385100	2910	2910	2910	2910	88
242	20231127	144800	1097129020	2910	2910	2910	2910	0
243	20231127	144700	1097129020	2910	2910	2910	2910	188
244	20231127	144600	1096581940	2910	2910	2910	2910	1
245	20231127	144500	1096579030	2895	2910	2910	2895	104
246	20231127	144400	1096277865	2890	2905	2905	2890	4424
247	20231127	144300	1083478990	2905	2905	2920	2905	2800
248	20231127	144200	1075341970	2915	2905	2915	2905	93
249	20231127	144100	1075071285	2910	2920	2920	2910	778
250	20231127	144000	1072806740	2915	2920	2920	2915	302
251	20231127	143900	1071926400	2915	2920	2920	2915	82
252	20231127	143800	1071686970	2915	2915	2915	2915	1
253	20231127	143700	1071684055	2920	2915	2920	2915	69
254	20231127	143600	1071482690	2915	2915	2915	2915	93
255	20231127	143500	1071211595	2915	2915	2915	2915	1
256	20231127	143400	1071208680	2915	2915	2915	2915	91
257	20231127	143300	1070943415	2915	2920	2920	2915	39
258	20231127	143200	1070829655	2920	2920	2920	2920	98
259	20231127	143100	1070543495	2920	2920	2920	2920	64
260	20231127	143000	1070356615	2910	2910	2910	2910	0
261	20231127	142900	1070356615	2910	2920	2920	2910	6357
262	20231127	142800	1051857305	2920	2920	2920	2920	189
263	20231127	142700	1051305425	2920	2920	2920	2920	101
264	20231127	142600	1051010505	2920	2920	2920	2920	65
265	20231127	142500	1050820705	2910	2925	2925	2910	1871
266	20231127	142400	1045366755	2930	2930	2930	2930	79
267	20231127	142300	1045135285	2930	2930	2930	2925	25793
268	20231127	142200	969562295	2930	2925	2930	2925	102
269	20231127	142100	969263940	2930	2930	2930	2930	178
270	20231127	142000	968742400	2935	2930	2935	2930	315
271	20231127	141900	967819445	2935	2930	2935	2930	2103
272	20231127	141800	961657290	2930	2930	2930	2930	2535
273	20231127	141700	954229740	2930	2930	2930	2930	101
274	20231127	141600	953933810	2925	2925	2925	2925	1199
275	20231127	141500	950426735	2925	2925	2925	2925	0
276	20231127	141400	950426735	2925	2930	2930	2920	330
277	20231127	141300	949462540	2930	2930	2930	2930	168
278	20231127	141200	948970300	2920	2930	2930	2920	501
279	20231127	141100	947507365	2930	2930	2930	2930	262
280	20231127	141000	946739705	2930	2930	2930	2930	187
281	20231127	140900	946191795	2930	2930	2930	2930	0
282	20231127	140800	946191795	2930	2930	2930	2920	848
283	20231127	140700	943712695	2925	2925	2925	2925	1
284	20231127	140600	943709770	2930	2935	2935	2930	165
285	20231127	140500	943226070	2935	2930	2935	2930	170
286	20231127	140400	942727160	2930	2930	2930	2930	101
287	20231127	140300	942431230	2930	2935	2935	2930	116
288	20231127	140200	942090840	2935	2935	2935	2935	117
289	20231127	140100	941747445	2935	2935	2935	2930	198
290	20231127	140000	941166435	2935	2935	2935	2935	67
291	20231127	135900	940969790	2940	2935	2940	2935	730
292	20231127	135800	938824590	2935	2935	2935	2935	203
293	20231127	135700	938228785	2935	2935	2935	2935	92
294	20231127	135600	937958765	2935	2935	2935	2935	100
295	20231127	135500	937665265	2935	2930	2935	2930	177
296	20231127	135400	937146270	2930	2930	2930	2930	0
297	20231127	135300	937146270	2930	2930	2930	2930	187
298	20231127	135200	936598360	2930	2935	2935	2930	198
299	20231127	135100	936017240	2935	2935	2935	2935	164
300	20231127	135000	935535900	2935	2935	2935	2935	221
301	20231127	134900	934887265	2935	2930	2935	2930	5734
302	20231127	134800	918083495	2930	2930	2930	2930	89
303	20231127	134700	917822725	2930	2925	2930	2925	166
304	20231127	134600	917336380	2925	2915	2925	2915	39547
305	20231127	134500	801864805	2915	2915	2915	2915	634
306	20231127	134400	800016695	2920	2920	2920	2920	101
307	20231127	134300	799721775	2920	2915	2920	2915	184
308	20231127	134200	799184980	2920	2920	2920	2920	195
309	20231127	134100	798615580	2920	2920	2920	2920	101
310	20231127	134000	798320660	2920	2920	2920	2920	158
311	20231127	133900	797859300	2920	2915	2920	2910	3974
312	20231127	133800	786272260	2915	2915	2915	2915	146
313	20231127	133700	785846670	2915	2910	2915	2910	197
314	20231127	133600	785272565	2915	2915	2915	2915	1
315	20231127	133500	785269650	2915	2910	2915	2910	125
316	20231127	133400	784905475	2915	2910	2915	2910	80
317	20231127	133300	784672665	2905	2910	2910	2905	938
318	20231127	133200	781947640	2915	2915	2915	2915	146
319	20231127	133100	781522050	2910	2915	2915	2910	1049
320	20231127	133000	778468960	2915	2915	2915	2915	74
321	20231127	132900	778253250	2915	2915	2915	2915	293
322	20231127	132800	777399155	2915	2915	2915	2915	100
323	20231127	132700	777107655	2915	2915	2915	2915	190
324	20231127	132600	776553805	2920	2920	2920	2915	266
325	20231127	132500	775777115	2915	2910	2915	2910	26
326	20231127	132400	775701390	2910	2910	2915	2910	274
327	20231127	132300	774903375	2915	2915	2915	2915	100
328	20231127	132200	774611875	2915	2915	2915	2910	102
329	20231127	132100	774314580	2915	2910	2915	2910	139
330	20231127	132000	773909625	2915	2910	2915	2910	47
331	20231127	131900	773772850	2915	2910	2915	2910	1219
332	20231127	131800	770224625	2910	2915	2915	2910	38
333	20231127	131700	770113995	2915	2915	2915	2915	75
334	20231127	131600	769895370	2910	2920	2920	2910	683
335	20231127	131500	767905890	2920	2920	2920	2920	0
336	20231127	131400	767905890	2920	2915	2920	2915	174
337	20231127	131300	767397815	2920	2920	2920	2920	101
338	20231127	131200	767102895	2920	2920	2920	2920	76
339	20231127	131100	766880975	2920	2920	2920	2920	206
340	20231127	131000	766279455	2910	2920	2925	2910	1000
341	20231127	130900	763361340	2920	2920	2920	2920	135
342	20231127	130800	762967140	2915	2920	2920	2915	295
343	20231127	130700	762106740	2920	2920	2920	2920	100
344	20231127	130600	761814740	2920	2920	2920	2920	75
345	20231127	130500	761595740	2920	2925	2925	2920	136
346	20231127	130400	761198570	2920	2920	2920	2920	193
347	20231127	130300	760635010	2920	2920	2920	2920	71
348	20231127	130200	760427690	2925	2920	2925	2920	1100
349	20231127	130100	757211710	2910	2915	2915	2910	1209
350	20231127	130000	753692160	2915	2920	2920	2915	820
351	20231127	125900	751300860	2920	2915	2920	2915	190
352	20231127	125800	750746580	2915	2915	2915	2910	182
353	20231127	125700	750216075	2915	2915	2915	2915	3
354	20231127	125600	750207330	2915	2910	2915	2905	1240
355	20231127	125500	746599125	2910	2915	2915	2910	275
356	20231127	125400	745797530	2915	2915	2915	2910	28
357	20231127	125300	745715960	2915	2915	2915	2915	167
358	20231127	125200	745229155	2915	2915	2915	2915	100
359	20231127	125100	744937655	2915	2910	2915	2910	78
360	20231127	125000	744710305	2910	2910	2910	2910	192
361	20231127	124900	744151585	2910	2910	2910	2910	204
362	20231127	124800	743557945	2910	2910	2915	2910	971
363	20231127	124700	740731965	2915	2910	2915	2910	63
364	20231127	124600	740548600	2915	2910	2915	2910	1335
365	20231127	124500	736663245	2910	2910	2910	2910	198
366	20231127	124400	736087065	2905	2905	2905	2905	6
367	20231127	124300	736069635	2910	2915	2915	2910	93
368	20231127	124200	735798545	2915	2910	2915	2910	456
369	20231127	124100	734471080	2915	2915	2915	2915	150
370	20231127	124000	734033830	2915	2910	2915	2880	13198
371	20231127	123900	695940795	2900	2920	2920	2895	5644
372	20231127	123800	679580270	2915	2915	2915	2910	311
373	20231127	123700	678674705	2920	2915	2920	2915	85
374	20231127	123600	678426590	2910	2920	2920	2900	5646
375	20231127	123500	662019270	2925	2920	2925	2920	298
376	20231127	123400	661148190	2925	2925	2925	2920	65
377	20231127	123300	660958340	2920	2920	2925	2920	90
378	20231127	123200	660695170	2920	2925	2925	2920	354
379	20231127	123100	659661105	2920	2925	2925	2920	3
380	20231127	123000	659652340	2920	2925	2925	2920	93
381	20231127	122900	659380360	2920	2920	2920	2920	40
382	20231127	122800	659263560	2925	2920	2925	2920	131
383	20231127	122700	658880710	2920	2920	2920	2920	175
384	20231127	122600	658369710	2920	2920	2920	2920	100
385	20231127	122500	658077710	2925	2925	2925	2915	1333
386	20231127	122400	654191625	2920	2920	2925	2920	1107
387	20231127	122300	650959180	2925	2925	2925	2920	267
388	20231127	122200	650178770	2925	2930	2930	2925	89
389	20231127	122100	649918115	2920	2920	2920	2920	351
390	20231127	122000	648893195	2925	2925	2935	2925	288
391	20231127	121900	648050040	2930	2930	2930	2930	83
392	20231127	121800	647806850	2925	2925	2925	2925	1
393	20231127	121700	647803925	2930	2930	2930	2930	180
394	20231127	121600	647276525	2930	2930	2930	2930	0
395	20231127	121500	647276525	2930	2930	2930	2925	433
396	20231127	121400	646007870	2935	2930	2935	2925	201
397	20231127	121300	645419010	2930	2925	2930	2925	169
398	20231127	121200	644924670	2925	2930	2930	2925	256
399	20231127	121100	644175865	2925	2925	2925	2925	10
400	20231127	121000	644146615	2930	2925	2930	2925	90
401	20231127	120900	643882995	2930	2925	2930	2925	202
402	20231127	120800	643291635	2925	2920	2925	2920	231
403	20231127	120700	642617105	2920	2915	2920	2915	346
404	20231127	120600	641607470	2915	2920	2920	2915	368
405	20231127	120500	640534510	2920	2920	2920	2920	124
406	20231127	120400	640172430	2920	2920	2920	2920	91
407	20231127	120300	639906710	2920	2915	2920	2915	210
408	20231127	120200	639293555	2915	2920	2920	2915	286
409	20231127	120100	638458465	2920	2920	2920	2915	162
410	20231127	120000	637985485	2920	2920	2920	2920	105
411	20231127	115900	637678885	2920	2915	2920	2915	129
412	20231127	115800	637302345	2920	2915	2920	2915	106
413	20231127	115700	636993350	2920	2920	2920	2915	681
414	20231127	115600	635007760	2925	2920	2925	2920	2204
415	20231127	115500	628570630	2925	2920	2925	2920	19
416	20231127	115400	628515145	2920	2920	2925	2920	130
417	20231127	115300	628135010	2925	2925	2925	2920	379
418	20231127	115200	627027815	2925	2920	2925	2920	137
419	20231127	115100	626627145	2925	2925	2925	2920	240
420	20231127	115000	625925385	2925	2925	2925	2925	2
421	20231127	114900	625919535	2920	2930	2935	2920	1230
422	20231127	114800	622321065	2935	2935	2935	2930	191
423	20231127	114700	621761195	2930	2930	2935	2930	107
424	20231127	114600	621447680	2930	2935	2935	2930	87
425	20231127	114500	621192515	2930	2935	2935	2930	218
426	20231127	114400	620553305	2935	2940	2940	2935	188
427	20231127	114300	620000640	2940	2940	2940	2940	90
428	20231127	114200	619736040	2935	2935	2935	2935	43
429	20231127	114100	619609835	2935	2935	2940	2925	835
430	20231127	114000	617162850	2935	2935	2935	2935	74
431	20231127	113900	616945660	2940	2935	2940	2935	575
432	20231127	113800	615257595	2940	2935	2940	2935	106
433	20231127	113700	614946035	2935	2935	2935	2935	14
434	20231127	113600	614904945	2935	2935	2940	2935	329
435	20231127	113500	613937760	2940	2940	2940	2935	71
436	20231127	113400	613729105	2940	2935	2940	2935	36
437	20231127	113300	613623340	2935	2935	2940	2935	401
438	20231127	113200	612444510	2940	2935	2940	2935	12
439	20231127	113100	612409285	2935	2935	2940	2935	207
440	20231127	113000	611801285	2935	2935	2940	2935	105
441	20231127	112900	611492655	2935	2935	2940	2935	136
442	20231127	112800	611093435	2935	2935	2940	2935	153
443	20231127	112700	610644125	2935	2930	2935	2930	502
444	20231127	112600	609170760	2935	2930	2935	2930	215
445	20231127	112500	608540290	2930	2935	2935	2930	2125
446	20231127	112400	602312875	2940	2935	2940	2935	908
447	20231127	112300	599647375	2935	2935	2940	2935	85
448	20231127	112200	599397530	2935	2935	2935	2935	19
449	20231127	112100	599341765	2940	2940	2940	2940	198
450	20231127	112000	598759645	2940	2945	2945	2940	345
451	20231127	111900	597744340	2945	2945	2945	2945	3
452	20231127	111800	597735505	2940	2935	2940	2935	3289
453	20231127	111700	588065895	2940	2940	2940	2940	186
454	20231127	111600	587519055	2940	2940	2940	2940	1
455	20231127	111500	587516115	2935	2940	2940	2935	184
456	20231127	111400	586975160	2940	2940	2940	2940	100
457	20231127	111300	586681160	2940	2935	2940	2935	1080
458	20231127	111200	583511040	2940	2940	2940	2940	188
459	20231127	111100	582958320	2940	2940	2940	2940	100
460	20231127	111000	582664320	2940	2945	2945	2940	2890
461	20231127	110900	574167345	2945	2945	2945	2945	101
462	20231127	110800	573869900	2945	2945	2945	2945	293
463	20231127	110700	573007015	2945	2945	2950	2945	90
464	20231127	110600	572741605	2945	2945	2945	2945	200
465	20231127	110500	572152605	2945	2945	2945	2945	197
466	20231127	110400	571572440	2945	2945	2945	2940	276
467	20231127	110300	570760120	2945	2945	2945	2940	366
468	20231127	110200	569682750	2945	2950	2950	2945	66
469	20231127	110100	569488055	2940	2940	2940	2940	4
470	20231127	110000	569476295	2945	2940	2945	2940	6097
471	20231127	105900	551539915	2940	2935	2940	2935	115
472	20231127	105800	551201910	2935	2935	2935	2935	194
473	20231127	105700	550632520	2940	2935	2940	2935	239
474	20231127	105600	549930070	2935	2935	2940	2935	842
475	20231127	105500	547454845	2935	2930	2940	2930	278
476	20231127	105400	546638620	2930	2935	2940	2930	321
477	20231127	105300	545696600	2940	2935	2940	2935	16
478	20231127	105200	545649635	2940	2935	2940	2935	298
479	20231127	105100	544773560	2935	2935	2940	2935	127
480	20231127	105000	544400810	2925	2935	2935	2925	117
481	20231127	104900	544057665	2935	2930	2935	2930	565
482	20231127	104800	542399645	2920	2940	2940	2920	1213
483	20231127	104700	538853070	2935	2935	2935	2935	23
484	20231127	104600	538785565	2930	2940	2940	2930	206
485	20231127	104500	538181340	2935	2935	2935	2935	77
486	20231127	104400	537955345	2930	2935	2935	2930	183
487	20231127	104300	537418740	2930	2930	2930	2930	897
488	20231127	104200	534790530	2935	2930	2935	2930	599
489	20231127	104100	533034970	2935	2935	2935	2930	2178
490	20231127	104000	526653005	2930	2930	2930	2930	426
491	20231127	103900	525404825	2935	2940	2940	2935	348
492	20231127	103800	524382585	2940	2940	2940	2940	0
493	20231127	103700	524382585	2940	2935	2940	2935	287
494	20231127	103600	523539325	2940	2930	2940	2930	222
495	20231127	103500	522887120	2935	2935	2935	2935	62
496	20231127	103400	522705150	2935	2940	2940	2935	1247
497	20231127	103300	519044490	2940	2940	2940	2935	1191
498	20231127	103200	515546125	2945	2945	2945	2940	495
499	20231127	103100	514089950	2945	2945	2955	2945	171
500	20231127	103000	513585570	2945	2955	2955	2945	201
501	20231127	102900	512992495	2955	2955	2955	2945	198
502	20231127	102800	512407415	2955	2955	2955	2950	1304
503	20231127	102700	508559755	2955	2950	2955	2950	671
504	20231127	102600	506580300	2945	2950	2955	2945	1588
505	20231127	102500	501899110	2950	2950	2950	2950	111
506	20231127	102400	501571660	2950	2950	2950	2950	1468
507	20231127	102300	497241060	2950	2950	2950	2950	140
508	20231127	102200	496828060	2940	2950	2955	2935	8739
509	20231127	102100	471088610	2945	2945	2945	2945	1078
510	20231127	102000	467913900	2945	2950	2950	2945	738
511	20231127	101900	465740480	2950	2950	2950	2945	285
512	20231127	101800	464899895	2950	2940	2950	2940	5036
513	20231127	101700	450080705	2940	2935	2940	2935	517
514	20231127	101600	448561975	2935	2940	2940	2935	453
515	20231127	101500	447230905	2940	2945	2945	2935	723
516	20231127	101400	445105315	2940	2935	2940	2935	2024
517	20231127	101300	439155755	2935	2935	2935	2930	1888
518	20231127	101200	433615525	2935	2925	2935	2925	4446
519	20231127	101100	420603455	2915	2925	2925	2915	714
520	20231127	101000	418518645	2920	2920	2920	2920	414
521	20231127	100900	417309765	2920	2920	2920	2920	1337
522	20231127	100800	413405725	2920	2920	2920	2915	383
523	20231127	100700	412288465	2920	2920	2920	2920	100
524	20231127	100600	411996465	2920	2920	2925	2920	1188
525	20231127	100500	408527500	2920	2920	2920	2920	500
526	20231127	100400	407067500	2920	2920	2920	2920	105
527	20231127	100300	406760900	2925	2920	2925	2920	161
528	20231127	100200	406290370	2920	2920	2920	2920	5
529	20231127	100100	406275770	2920	2920	2920	2915	519
530	20231127	100000	404762460	2920	2920	2920	2920	94
531	20231127	095900	404487980	2915	2915	2915	2915	845
532	20231127	095800	402024805	2920	2920	2920	2920	546
533	20231127	095700	400430485	2920	2920	2935	2920	287
534	20231127	095600	399588945	2915	2925	2935	2915	2245
535	20231127	095500	393003520	2920	2915	2925	2915	2656
536	20231127	095400	385246670	2915	2915	2915	2915	3302
537	20231127	095300	375621340	2915	2915	2915	2915	408
538	20231127	095200	374432020	2915	2930	2930	2915	203
539	20231127	095100	373837255	2930	2920	2930	2920	4787
540	20231127	095000	359841135	2915	2915	2915	2915	1117
541	20231127	094900	356585080	2920	2920	2920	2920	200
542	20231127	094800	356001080	2920	2895	2920	2895	8909
543	20231127	094700	330112420	2895	2895	2895	2895	1614
544	20231127	094600	325439890	2895	2880	2895	2880	1967
545	20231127	094500	319752925	2880	2895	2900	2880	10938
546	20231127	094400	288242385	2900	2900	2900	2900	501
547	20231127	094300	286789485	2900	2900	2900	2900	101
548	20231127	094200	286496585	2910	2890	2910	2885	5255
549	20231127	094100	271316240	2885	2905	2905	2885	4736
550	20231127	094000	257586160	2905	2905	2905	2905	30
551	20231127	093900	257499010	2880	2895	2910	2880	15709
552	20231127	093800	211817305	2880	2880	2880	2880	0
553	20231127	093700	211817305	2880	2895	2895	2880	1002
554	20231127	093600	208930840	2895	2895	2895	2895	1300
555	20231127	093500	205167340	2895	2895	2895	2895	0
556	20231127	093400	205167340	2895	2890	2895	2890	196
557	20231127	093300	204600420	2890	2880	2890	2880	66
558	20231127	093200	204410185	2880	2880	2880	2880	2
559	20231127	093100	204404425	2875	2875	2875	2875	0
560	20231127	093000	204404425	2875	2890	2890	2875	8101
561	20231127	092900	181091600	2890	2890	2890	2890	200
562	20231127	092800	180513600	2885	2885	2885	2885	300
563	20231127	092700	179648100	2885	2885	2885	2885	29
564	20231127	092600	179564435	2885	2885	2885	2885	84
565	20231127	092500	179322095	2885	2890	2890	2885	743
566	20231127	092400	177178040	2890	2890	2890	2890	953
567	20231127	092300	174423870	2895	2885	2895	2885	3760
568	20231127	092200	163568080	2885	2885	2885	2885	4
569	20231127	092100	163556540	2885	2890	2890	2885	1787
570	20231127	092000	158396020	2890	2890	2890	2890	1
571	20231127	091900	158393130	2880	2885	2885	2880	1849
572	20231127	091800	153061260	2885	2885	2885	2885	114
573	20231127	091700	152732370	2890	2890	2890	2890	21
574	20231127	091600	152671680	2890	2890	2890	2890	179
575	20231127	091500	152154370	2890	2885	2890	2885	603
576	20231127	091400	150412215	2890	2885	2890	2885	22
577	20231127	091300	150348640	2875	2895	2905	2875	17177
578	20231127	091200	100866895	2905	2905	2905	2905	31
579	20231127	091100	100776840	2895	2880	2895	2880	3279
580	20231127	091000	91299615	2880	2875	2880	2875	3131
581	20231127	090900	82282340	2875	2880	2880	2875	790
582	20231127	090800	80010200	2880	2875	2880	2875	2754
583	20231127	090700	72079475	2875	2885	2885	2875	6996
584	20231127	090600	51918385	2885	2885	2885	2885	16
585	20231127	090500	51872225	2885	2885	2885	2885	645
586	20231127	090400	50011400	2885	2900	2900	2885	3401
587	20231127	090300	40199500	2885	2890	2900	2885	1813
588	20231127	090200	34959485	2900	2910	2915	2900	814
589	20231127	090100	32588135	2910	2905	2920	2885	4914
590	20231127	090000	18356495	2905	2910	2910	2905	6310