KissMeData/006910/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184600	673391825	2930	2930	2930	2930	3056
3	20231123	184500	673391825	2930	2930	2930	2930	0
4	20231123	184400	673391825	2930	2930	2930	2930	0
5	20231123	184300	673391825	2930	2930	2930	2930	0
6	20231123	184200	673391825	2930	2930	2930	2930	0
7	20231123	184100	673391825	2930	2930	2930	2930	0
8	20231123	184000	673391825	2930	2930	2930	2930	0
9	20231123	183900	673391825	2930	2930	2930	2930	0
10	20231123	183800	673391825	2930	2930	2930	2930	0
11	20231123	183700	673391825	2930	2930	2930	2930	0
12	20231123	183600	673391825	2930	2930	2930	2930	0
13	20231123	183500	673391825	2930	2930	2930	2930	0
14	20231123	183400	673391825	2930	2930	2930	2930	0
15	20231123	183300	673391825	2930	2930	2930	2930	0
16	20231123	183200	673391825	2930	2930	2930	2930	0
17	20231123	183100	673391825	2930	2930	2930	2930	0
18	20231123	183000	673391825	2930	2930	2930	2930	0
19	20231123	182900	673391825	2930	2930	2930	2930	0
20	20231123	182800	673391825	2930	2930	2930	2930	0
21	20231123	182700	673391825	2930	2930	2930	2930	0
22	20231123	182600	673391825	2930	2930	2930	2930	0
23	20231123	182500	673391825	2930	2930	2930	2930	0
24	20231123	182400	673391825	2930	2930	2930	2930	0
25	20231123	182300	673391825	2930	2930	2930	2930	0
26	20231123	182200	673391825	2930	2930	2930	2930	0
27	20231123	182100	673391825	2930	2930	2930	2930	0
28	20231123	182000	673391825	2930	2930	2930	2930	0
29	20231123	181900	673391825	2930	2930	2930	2930	0
30	20231123	181800	673391825	2930	2930	2930	2930	0
31	20231123	181700	673391825	2930	2930	2930	2930	0
32	20231123	181600	673391825	2930	2930	2930	2930	3056
33	20231123	181500	673391825	2930	2930	2930	2930	0
34	20231123	181400	673391825	2930	2930	2930	2930	0
35	20231123	181300	673391825	2930	2930	2930	2930	0
36	20231123	181200	673391825	2930	2930	2930	2930	0
37	20231123	181100	673391825	2930	2930	2930	2930	0
38	20231123	181000	673391825	2930	2930	2930	2930	0
39	20231123	180900	673391825	2930	2930	2930	2930	0
40	20231123	180800	673391825	2930	2930	2930	2930	0
41	20231123	180700	673391825	2930	2930	2930	2930	0
42	20231123	180600	673391825	2930	2930	2930	2930	0
43	20231123	180500	673391825	2930	2930	2930	2930	0
44	20231123	180400	673391825	2930	2930	2930	2930	0
45	20231123	180300	673391825	2930	2930	2930	2930	0
46	20231123	180200	673391825	2930	2930	2930	2930	0
47	20231123	180100	673391825	2930	2930	2930	2930	0
48	20231123	180000	673391825	2930	2930	2930	2930	0
49	20231123	175900	673391825	2930	2930	2930	2930	0
50	20231123	175800	673391825	2930	2930	2930	2930	0
51	20231123	175700	673391825	2930	2930	2930	2930	0
52	20231123	175600	673391825	2930	2930	2930	2930	0
53	20231123	175500	673391825	2930	2930	2930	2930	0
54	20231123	175400	673391825	2930	2930	2930	2930	0
55	20231123	175300	673391825	2930	2930	2930	2930	0
56	20231123	175200	673391825	2930	2930	2930	2930	0
57	20231123	175100	673391825	2930	2930	2930	2930	0
58	20231123	175000	673391825	2930	2930	2930	2930	0
59	20231123	174900	673391825	2930	2930	2930	2930	0
60	20231123	174800	673391825	2930	2930	2930	2930	0
61	20231123	174700	673391825	2930	2930	2930	2930	0
62	20231123	174600	673391825	2930	2930	2930	2930	3056
63	20231123	174500	673391825	2930	2930	2930	2930	0
64	20231123	174400	673391825	2930	2930	2930	2930	0
65	20231123	174300	673391825	2930	2930	2930	2930	0
66	20231123	174200	673391825	2930	2930	2930	2930	0
67	20231123	174100	673391825	2930	2930	2930	2930	0
68	20231123	174000	673391825	2930	2930	2930	2930	0
69	20231123	173900	673391825	2930	2930	2930	2930	0
70	20231123	173800	673391825	2930	2930	2930	2930	0
71	20231123	173700	673391825	2930	2930	2930	2930	0
72	20231123	173600	673391825	2930	2930	2930	2930	0
73	20231123	173500	673391825	2930	2930	2930	2930	0
74	20231123	173400	673391825	2930	2930	2930	2930	0
75	20231123	173300	673391825	2930	2930	2930	2930	0
76	20231123	173200	673391825	2930	2930	2930	2930	0
77	20231123	173100	673391825	2930	2930	2930	2930	0
78	20231123	173000	673391825	2930	2930	2930	2930	0
79	20231123	172900	673391825	2930	2930	2930	2930	0
80	20231123	172800	673391825	2930	2930	2930	2930	0
81	20231123	172700	673391825	2930	2930	2930	2930	0
82	20231123	172600	673391825	2930	2930	2930	2930	0
83	20231123	172500	673391825	2930	2930	2930	2930	0
84	20231123	172400	673391825	2930	2930	2930	2930	0
85	20231123	172300	673391825	2930	2930	2930	2930	0
86	20231123	172200	673391825	2930	2930	2930	2930	0
87	20231123	172100	673391825	2930	2930	2930	2930	0
88	20231123	172000	673391825	2930	2930	2930	2930	0
89	20231123	171900	673391825	2930	2930	2930	2930	0
90	20231123	171800	673391825	2930	2930	2930	2930	0
91	20231123	171700	673391825	2930	2930	2930	2930	0
92	20231123	171600	673391825	2930	2930	2930	2930	3056
93	20231123	171500	673391825	2930	2930	2930	2930	0
94	20231123	171400	673391825	2930	2930	2930	2930	0
95	20231123	171300	673391825	2930	2930	2930	2930	0
96	20231123	171200	673391825	2930	2930	2930	2930	0
97	20231123	171100	673391825	2930	2930	2930	2930	0
98	20231123	171000	673391825	2930	2930	2930	2930	0
99	20231123	170900	673391825	2930	2930	2930	2930	0
100	20231123	170800	673391825	2930	2930	2930	2930	0
101	20231123	170700	673391825	2930	2930	2930	2930	0
102	20231123	170600	673391825	2930	2930	2930	2930	0
103	20231123	170500	673391825	2930	2930	2930	2930	0
104	20231123	170400	673391825	2930	2930	2930	2930	0
105	20231123	170300	673391825	2930	2930	2930	2930	0
106	20231123	170200	673391825	2930	2930	2930	2930	0
107	20231123	170100	673391825	2930	2930	2930	2930	0
108	20231123	170000	673391825	2930	2930	2930	2930	0
109	20231123	165900	673391825	2930	2930	2930	2930	0
110	20231123	165800	673391825	2930	2930	2930	2930	0
111	20231123	165700	673391825	2930	2930	2930	2930	0
112	20231123	165600	673391825	2930	2930	2930	2930	0
113	20231123	165500	673391825	2930	2930	2930	2930	0
114	20231123	165400	673391825	2930	2930	2930	2930	0
115	20231123	165300	673391825	2930	2930	2930	2930	0
116	20231123	165200	673391825	2930	2930	2930	2930	0
117	20231123	165100	673391825	2930	2930	2930	2930	0
118	20231123	165000	673391825	2930	2930	2930	2930	0
119	20231123	164900	673391825	2930	2930	2930	2930	0
120	20231123	164800	673391825	2930	2930	2930	2930	0
121	20231123	164700	673391825	2930	2930	2930	2930	0
122	20231123	164600	673391825	2930	2930	2930	2930	3056
123	20231123	164500	673391825	2930	2930	2930	2930	0
124	20231123	164400	673391825	2930	2930	2930	2930	0
125	20231123	164300	673391825	2930	2930	2930	2930	0
126	20231123	164200	673391825	2930	2930	2930	2930	0
127	20231123	164100	673391825	2930	2930	2930	2930	0
128	20231123	164000	673391825	2930	2930	2930	2930	0
129	20231123	163900	673391825	2930	2930	2930	2930	0
130	20231123	163800	673391825	2930	2930	2930	2930	0
131	20231123	163700	673391825	2930	2930	2930	2930	0
132	20231123	163600	673391825	2930	2930	2930	2930	0
133	20231123	163500	673391825	2930	2930	2930	2930	0
134	20231123	163400	673391825	2930	2930	2930	2930	0
135	20231123	163300	673391825	2930	2930	2930	2930	0
136	20231123	163200	673391825	2930	2930	2930	2930	0
137	20231123	163100	673391825	2930	2930	2930	2930	0
138	20231123	163000	673391825	2930	2930	2930	2930	0
139	20231123	162900	673391825	2930	2930	2930	2930	0
140	20231123	162800	673391825	2930	2930	2930	2930	0
141	20231123	162700	673391825	2930	2930	2930	2930	0
142	20231123	162600	673391825	2930	2930	2930	2930	0
143	20231123	162500	673391825	2930	2930	2930	2930	0
144	20231123	162400	673391825	2930	2930	2930	2930	0
145	20231123	162300	673391825	2930	2930	2930	2930	0
146	20231123	162200	673391825	2930	2930	2930	2930	0
147	20231123	162100	673391825	2930	2930	2930	2930	0
148	20231123	162000	673391825	2930	2930	2930	2930	0
149	20231123	161900	673391825	2930	2930	2930	2930	0
150	20231123	161800	673391825	2930	2930	2930	2930	0
151	20231123	161700	673391825	2930	2930	2930	2930	0
152	20231123	161600	673391825	2930	2930	2930	2930	3056
153	20231123	161500	673391825	2930	2930	2930	2930	0
154	20231123	161400	673391825	2930	2930	2930	2930	0
155	20231123	161300	673391825	2930	2930	2930	2930	0
156	20231123	161200	673391825	2930	2930	2930	2930	0
157	20231123	161100	673391825	2930	2930	2930	2930	0
158	20231123	161000	673391825	2930	2930	2930	2930	0
159	20231123	160900	673391825	2930	2930	2930	2930	0
160	20231123	160800	673391825	2930	2930	2930	2930	0
161	20231123	160700	673391825	2930	2930	2930	2930	0
162	20231123	160600	673391825	2930	2930	2930	2930	0
163	20231123	160500	673391825	2930	2930	2930	2930	0
164	20231123	160400	673391825	2930	2930	2930	2930	0
165	20231123	160300	673391825	2930	2930	2930	2930	0
166	20231123	160200	673391825	2930	2930	2930	2930	0
167	20231123	160100	673391825	2930	2930	2930	2930	0
168	20231123	160000	673391825	2930	2930	2930	2930	0
169	20231123	155900	673391825	2930	2930	2930	2930	0
170	20231123	155800	673391825	2930	2930	2930	2930	0
171	20231123	155700	673391825	2930	2930	2930	2930	0
172	20231123	155600	673391825	2930	2930	2930	2930	0
173	20231123	155500	673391825	2930	2930	2930	2930	0
174	20231123	155400	673391825	2930	2930	2930	2930	0
175	20231123	155300	673391825	2930	2930	2930	2930	0
176	20231123	155200	673391825	2930	2930	2930	2930	0
177	20231123	155100	673391825	2930	2930	2930	2930	0
178	20231123	155000	673391825	2930	2930	2930	2930	0
179	20231123	154900	673391825	2930	2930	2930	2930	0
180	20231123	154800	673391825	2930	2930	2930	2930	0
181	20231123	154700	673391825	2930	2930	2930	2930	0
182	20231123	154600	673391825	2930	2930	2930	2930	3056
183	20231123	154500	673391825	2930	2930	2930	2930	0
184	20231123	154400	673391825	2930	2930	2930	2930	0
185	20231123	154300	673391825	2930	2930	2930	2930	0
186	20231123	154200	673391825	2930	2930	2930	2930	0
187	20231123	154100	673391825	2930	2930	2930	2930	0
188	20231123	154000	673391825	2930	2930	2930	2930	0
189	20231123	153900	673391825	2930	2930	2930	2930	0
190	20231123	153800	673391825	2930	2930	2930	2930	0
191	20231123	153700	673391825	2930	2930	2930	2930	0
192	20231123	153600	673391825	2930	2930	2930	2930	0
193	20231123	153500	673391825	2930	2930	2930	2930	0
194	20231123	153400	673391825	2930	2930	2930	2930	0
195	20231123	153300	673391825	2930	2930	2930	2930	0
196	20231123	153200	673391825	2930	2930	2930	2930	0
197	20231123	153100	673391825	2930	2930	2930	2930	0
198	20231123	153000	673391825	2930	2930	2930	2930	3056
199	20231123	152900	664437745	2930	2930	2930	2930	0
200	20231123	152800	664437745	2930	2930	2930	2930	0
201	20231123	152700	664437745	2930	2930	2930	2930	0
202	20231123	152600	664437745	2930	2930	2930	2930	0
203	20231123	152500	664437745	2930	2930	2930	2930	0
204	20231123	152400	664437745	2930	2930	2930	2930	0
205	20231123	152300	664437745	2930	2930	2930	2930	0
206	20231123	152200	664437745	2930	2930	2930	2930	0
207	20231123	152100	664437745	2930	2930	2930	2930	0
208	20231123	152000	664437745	2930	2930	2930	2930	0
209	20231123	151900	664437745	2930	2935	2935	2930	1316
210	20231123	151800	660575555	2935	2930	2935	2930	6
211	20231123	151700	660557970	2925	2925	2935	2925	112
212	20231123	151600	660230360	2930	2930	2930	2930	3067
213	20231123	151500	651244050	2930	2930	2935	2930	825
214	20231123	151400	648826795	2930	2925	2930	2925	1161
215	20231123	151300	645425070	2925	2925	2925	2925	391
216	20231123	151200	644281395	2930	2930	2930	2930	214
217	20231123	151100	643654375	2930	2925	2930	2925	3
218	20231123	151000	643645595	2930	2925	2930	2925	365
219	20231123	150900	642576470	2930	2930	2930	2930	2000
220	20231123	150800	636716470	2930	2925	2930	2925	157
221	20231123	150700	636256475	2925	2925	2930	2925	125
222	20231123	150600	635890780	2925	2925	2925	2925	813
223	20231123	150500	633512755	2925	2925	2925	2925	52
224	20231123	150400	633360655	2925	2925	2925	2925	40
225	20231123	150300	633243655	2920	2920	2925	2920	327
226	20231123	150200	632288810	2920	2920	2920	2920	0
227	20231123	150100	632288810	2920	2925	2925	2920	10
228	20231123	150000	632259600	2925	2925	2925	2925	61
229	20231123	145900	632081175	2925	2925	2925	2925	109
230	20231123	145800	631762350	2925	2925	2925	2925	706
231	20231123	145700	629697300	2920	2920	2920	2920	5
232	20231123	145600	629682700	2920	2920	2920	2920	7
233	20231123	145500	629662260	2920	2920	2920	2920	24
234	20231123	145400	629592180	2925	2920	2925	2920	38
235	20231123	145300	629481165	2920	2920	2920	2920	592
236	20231123	145200	627752525	2920	2925	2925	2920	118
237	20231123	145100	627407415	2925	2925	2925	2925	104
238	20231123	145000	627103215	2925	2925	2925	2925	0
239	20231123	144900	627103215	2925	2925	2925	2925	1853
240	20231123	144800	621683190	2925	2925	2925	2925	50
241	20231123	144700	621536940	2930	2925	2930	2925	1053
242	20231123	144600	618451900	2925	2930	2930	2925	1246
243	20231123	144500	614807345	2930	2930	2930	2930	0
244	20231123	144400	614807345	2930	2930	2930	2930	16
245	20231123	144300	614760465	2930	2930	2930	2930	1000
246	20231123	144200	611830465	2930	2930	2930	2930	1
247	20231123	144100	611827535	2930	2930	2930	2930	15
248	20231123	144000	611783585	2925	2930	2930	2925	2850
249	20231123	143900	603433095	2930	2930	2930	2930	589
250	20231123	143800	601707325	2935	2935	2935	2930	42
251	20231123	143700	601584060	2930	2930	2930	2930	25
252	20231123	143600	601510810	2930	2930	2930	2930	140
253	20231123	143500	601100610	2930	2930	2930	2930	0
254	20231123	143400	601100610	2930	2930	2930	2930	0
255	20231123	143300	601100610	2930	2930	2930	2930	0
256	20231123	143200	601100610	2930	2930	2930	2930	387
257	20231123	143100	599966700	2930	2930	2930	2930	413
258	20231123	143000	598756610	2935	2935	2935	2935	0
259	20231123	142900	598756610	2935	2935	2935	2935	2
260	20231123	142800	598750740	2935	2935	2935	2935	400
261	20231123	142700	597576740	2940	2940	2940	2940	0
262	20231123	142600	597576740	2940	2940	2940	2940	0
263	20231123	142500	597576740	2940	2940	2940	2940	197
264	20231123	142400	596997560	2940	2940	2940	2940	417
265	20231123	142300	595771580	2945	2935	2945	2935	1317
266	20231123	142200	591901140	2935	2935	2935	2935	687
267	20231123	142100	589884795	2935	2935	2935	2935	0
268	20231123	142000	589884795	2935	2940	2940	2920	10244
269	20231123	141900	559885620	2935	2940	2940	2935	2150
270	20231123	141800	553574120	2940	2940	2940	2940	1000
271	20231123	141700	550634120	2940	2940	2940	2940	4020
272	20231123	141600	538815320	2940	2940	2940	2940	0
273	20231123	141500	538815320	2940	2940	2940	2940	3000
274	20231123	141400	529995320	2940	2940	2940	2940	0
275	20231123	141300	529995320	2940	2935	2940	2935	1001
276	20231123	141200	527057380	2935	2935	2935	2935	1000
277	20231123	141100	524122380	2935	2935	2935	2935	1000
278	20231123	141000	521187380	2935	2935	2935	2935	55
279	20231123	140900	521025955	2935	2935	2935	2935	0
280	20231123	140800	521025955	2935	2935	2935	2935	0
281	20231123	140700	521025955	2935	2935	2935	2935	0
282	20231123	140600	521025955	2935	2935	2935	2935	0
283	20231123	140500	521025955	2935	2935	2935	2935	0
284	20231123	140400	521025955	2935	2935	2935	2935	712
285	20231123	140300	518936235	2935	2935	2935	2935	100
286	20231123	140200	518642735	2930	2930	2930	2930	25
287	20231123	140100	518569485	2930	2930	2930	2930	0
288	20231123	140000	518569485	2930	2930	2930	2930	0
289	20231123	135900	518569485	2930	2930	2930	2930	7
290	20231123	135800	518548975	2930	2930	2930	2930	0
291	20231123	135700	518548975	2930	2930	2930	2930	1
292	20231123	135600	518546045	2930	2935	2935	2930	2512
293	20231123	135500	511180885	2930	2930	2930	2930	0
294	20231123	135400	511180885	2930	2930	2930	2930	0
295	20231123	135300	511180885	2930	2930	2930	2930	0
296	20231123	135200	511180885	2930	2930	2930	2930	0
297	20231123	135100	511180885	2930	2930	2930	2930	0
298	20231123	135000	511180885	2930	2930	2930	2930	0
299	20231123	134900	511180885	2930	2930	2930	2930	0
300	20231123	134800	511180885	2930	2930	2930	2930	1185
301	20231123	134700	507708835	2935	2935	2935	2935	130
302	20231123	134600	507327285	2935	2935	2935	2935	1
303	20231123	134500	507324350	2935	2935	2935	2935	1
304	20231123	134400	507321415	2930	2930	2930	2930	0
305	20231123	134300	507321415	2930	2930	2930	2930	0
306	20231123	134200	507321415	2930	2930	2930	2930	0
307	20231123	134100	507321415	2930	2930	2930	2930	182
308	20231123	134000	506788155	2925	2925	2925	2925	0
309	20231123	133900	506788155	2925	2925	2930	2925	56
310	20231123	133800	506624230	2925	2930	2930	2925	2325
311	20231123	133700	499814480	2935	2935	2935	2935	0
312	20231123	133600	499814480	2935	2935	2935	2935	0
313	20231123	133500	499814480	2935	2935	2935	2935	0
314	20231123	133400	499814480	2935	2935	2935	2935	6
315	20231123	133300	499796870	2930	2930	2930	2930	0
316	20231123	133200	499796870	2930	2930	2930	2930	1
317	20231123	133100	499793940	2930	2930	2930	2930	5
318	20231123	133000	499779290	2930	2930	2930	2930	0
319	20231123	132900	499779290	2930	2930	2930	2930	2542
320	20231123	132800	492331230	2930	2930	2930	2930	0
321	20231123	132700	492331230	2930	2930	2930	2930	453
322	20231123	132600	491003940	2930	2935	2935	2930	1937
323	20231123	132500	485318870	2935	2935	2935	2935	320
324	20231123	132400	484379670	2940	2940	2940	2940	0
325	20231123	132300	484379670	2940	2940	2940	2940	3
326	20231123	132200	484370850	2935	2935	2935	2935	872
327	20231123	132100	481811530	2940	2940	2940	2940	100
328	20231123	132000	481517530	2940	2940	2940	2940	500
329	20231123	131900	480047530	2940	2940	2940	2940	200
330	20231123	131800	479459530	2935	2935	2935	2935	0
331	20231123	131700	479459530	2935	2935	2935	2935	0
332	20231123	131600	479459530	2935	2935	2935	2935	2039
333	20231123	131500	473475065	2940	2940	2940	2940	0
334	20231123	131400	473475065	2940	2940	2940	2940	300
335	20231123	131300	472593065	2940	2940	2940	2940	0
336	20231123	131200	472593065	2940	2940	2940	2940	1001
337	20231123	131100	469650125	2935	2935	2935	2935	0
338	20231123	131000	469650125	2935	2935	2935	2935	41
339	20231123	130900	469529790	2935	2935	2935	2935	0
340	20231123	130800	469529790	2935	2935	2935	2935	0
341	20231123	130700	469529790	2935	2935	2935	2935	130
342	20231123	130600	469148240	2935	2935	2935	2935	828
343	20231123	130500	466718060	2935	2935	2935	2935	110
344	20231123	130400	466395210	2940	2935	2940	2935	119
345	20231123	130300	466045940	2935	2935	2935	2935	2
346	20231123	130200	466040070	2935	2935	2935	2935	34
347	20231123	130100	465940280	2940	2940	2940	2940	69
348	20231123	130000	465737420	2940	2940	2940	2940	0
349	20231123	125900	465737420	2940	2940	2940	2940	50
350	20231123	125800	465590420	2940	2940	2940	2940	2227
351	20231123	125700	459043040	2940	2940	2940	2940	0
352	20231123	125600	459043040	2940	2940	2940	2940	10
353	20231123	125500	459013640	2940	2940	2940	2940	221
354	20231123	125400	458363900	2940	2940	2940	2940	0
355	20231123	125300	458363900	2940	2945	2945	2940	318
356	20231123	125200	457427950	2945	2945	2945	2945	0
357	20231123	125100	457427950	2945	2945	2945	2945	0
358	20231123	125000	457427950	2945	2940	2945	2940	535
359	20231123	124900	455855045	2945	2945	2945	2945	8
360	20231123	124800	455831485	2945	2945	2945	2945	0
361	20231123	124700	455831485	2945	2945	2945	2945	0
362	20231123	124600	455831485	2945	2945	2945	2945	1000
363	20231123	124500	452886485	2940	2940	2940	2940	500
364	20231123	124400	451416485	2940	2940	2940	2940	1298
365	20231123	124300	447600365	2945	2945	2945	2945	0
366	20231123	124200	447600365	2945	2945	2945	2945	500
367	20231123	124100	446127865	2940	2940	2940	2940	0
368	20231123	124000	446127865	2940	2940	2940	2940	10
369	20231123	123900	446098465	2940	2945	2945	2940	358
370	20231123	123800	445045940	2945	2945	2945	2945	3
371	20231123	123700	445037105	2945	2945	2945	2945	14
372	20231123	123600	444995875	2940	2940	2940	2940	0
373	20231123	123500	444995875	2940	2940	2940	2940	0
374	20231123	123400	444995875	2940	2940	2940	2940	733
375	20231123	123300	442840855	2935	2935	2935	2935	406
376	20231123	123200	441649245	2940	2940	2940	2940	100
377	20231123	123100	441355245	2940	2940	2940	2940	0
378	20231123	123000	441355245	2940	2940	2940	2940	0
379	20231123	122900	441355245	2940	2940	2940	2940	10
380	20231123	122800	441325845	2940	2940	2940	2940	60
381	20231123	122700	441149445	2940	2940	2940	2940	0
382	20231123	122600	441149445	2940	2940	2940	2940	500
383	20231123	122500	439679445	2940	2940	2940	2940	330
384	20231123	122400	438709245	2940	2940	2940	2940	200
385	20231123	122300	438121245	2940	2940	2940	2940	0
386	20231123	122200	438121245	2940	2940	2940	2935	464
387	20231123	122100	436757090	2940	2940	2940	2940	8
388	20231123	122000	436733570	2935	2935	2935	2935	1000
389	20231123	121900	433798570	2935	2935	2935	2935	2400
390	20231123	121800	426754570	2935	2935	2935	2935	0
391	20231123	121700	426754570	2935	2935	2935	2935	23
392	20231123	121600	426687065	2940	2940	2940	2940	0
393	20231123	121500	426687065	2940	2940	2940	2940	0
394	20231123	121400	426687065	2940	2940	2940	2940	0
395	20231123	121300	426687065	2940	2940	2940	2940	0
396	20231123	121200	426687065	2940	2940	2940	2940	0
397	20231123	121100	426687065	2940	2940	2940	2940	0
398	20231123	121000	426687065	2940	2940	2940	2940	0
399	20231123	120900	426687065	2940	2940	2940	2940	0
400	20231123	120800	426687065	2940	2940	2940	2940	15
401	20231123	120700	426642965	2940	2940	2940	2940	0
402	20231123	120600	426642965	2940	2940	2940	2940	0
403	20231123	120500	426642965	2940	2940	2940	2940	0
404	20231123	120400	426642965	2940	2940	2940	2940	1092
405	20231123	120300	423432485	2940	2940	2940	2940	10
406	20231123	120200	423403085	2940	2940	2940	2940	0
407	20231123	120100	423403085	2940	2940	2940	2940	0
408	20231123	120000	423403085	2940	2940	2940	2940	0
409	20231123	115900	423403085	2940	2940	2940	2940	0
410	20231123	115800	423403085	2940	2940	2940	2940	0
411	20231123	115700	423403085	2940	2940	2940	2940	0
412	20231123	115600	423403085	2940	2935	2940	2935	252
413	20231123	115500	422663205	2935	2935	2935	2935	1
414	20231123	115400	422660270	2935	2940	2940	2935	559
415	20231123	115300	421019105	2940	2940	2940	2940	160
416	20231123	115200	420548705	2940	2940	2940	2940	1000
417	20231123	115100	417608705	2940	2940	2940	2940	0
418	20231123	115000	417608705	2940	2940	2940	2940	131
419	20231123	114900	417223565	2940	2940	2940	2940	20
420	20231123	114800	417164765	2940	2940	2940	2940	0
421	20231123	114700	417164765	2940	2940	2940	2940	50
422	20231123	114600	417017765	2940	2940	2940	2940	17
423	20231123	114500	416967785	2940	2940	2940	2940	94
424	20231123	114400	416691425	2940	2940	2940	2940	800
425	20231123	114300	414339425	2940	2940	2940	2940	200
426	20231123	114200	413751425	2945	2945	2945	2945	0
427	20231123	114100	413751425	2945	2945	2945	2945	0
428	20231123	114000	413751425	2945	2945	2945	2945	1
429	20231123	113900	413748480	2940	2940	2940	2940	0
430	20231123	113800	413748480	2940	2940	2940	2940	34
431	20231123	113700	413648520	2945	2945	2945	2945	51
432	20231123	113600	413498325	2940	2940	2940	2940	0
433	20231123	113500	413498325	2940	2940	2940	2940	1
434	20231123	113400	413495385	2940	2940	2940	2940	220
435	20231123	113300	412848585	2945	2945	2945	2945	0
436	20231123	113200	412848585	2945	2945	2945	2945	0
437	20231123	113100	412848585	2945	2945	2945	2945	2030
438	20231123	113000	406870235	2945	2940	2945	2940	57
439	20231123	112900	406702630	2935	2940	2940	2935	100
440	20231123	112800	406409105	2940	2940	2940	2940	50
441	20231123	112700	406262105	2935	2935	2935	2935	0
442	20231123	112600	406262105	2935	2935	2935	2935	10
443	20231123	112500	406232755	2940	2940	2940	2940	30
444	20231123	112400	406144555	2940	2940	2940	2940	0
445	20231123	112300	406144555	2940	2940	2940	2940	0
446	20231123	112200	406144555	2940	2940	2940	2940	465
447	20231123	112100	404777455	2940	2940	2940	2940	535
448	20231123	112000	403204555	2935	2940	2940	2935	383
449	20231123	111900	402080270	2940	2940	2940	2940	0
450	20231123	111800	402080270	2940	2940	2940	2940	0
451	20231123	111700	402080270	2940	2940	2940	2940	2409
452	20231123	111600	394997810	2940	2945	2945	2940	2565
453	20231123	111500	387456705	2940	2940	2940	2940	10
454	20231123	111400	387427305	2940	2940	2940	2940	22
455	20231123	111300	387362625	2945	2940	2945	2940	2
456	20231123	111200	387356740	2945	2945	2945	2945	0
457	20231123	111100	387356740	2945	2945	2945	2945	0
458	20231123	111000	387356740	2945	2945	2945	2945	1700
459	20231123	110900	382350240	2945	2945	2945	2945	100
460	20231123	110800	382055740	2945	2945	2945	2945	0
461	20231123	110700	382055740	2945	2940	2945	2940	2
462	20231123	110600	382049855	2935	2935	2935	2935	31
463	20231123	110500	381958870	2935	2935	2935	2935	1219
464	20231123	110400	378381105	2935	2935	2935	2935	1
465	20231123	110300	378378170	2945	2940	2945	2940	150
466	20231123	110200	377936425	2945	2945	2945	2945	0
467	20231123	110100	377936425	2945	2945	2945	2945	0
468	20231123	110000	377936425	2945	2945	2945	2930	212
469	20231123	105900	377315225	2945	2940	2945	2935	7063
470	20231123	105800	356585000	2940	2940	2940	2940	1
471	20231123	105700	356582060	2945	2945	2945	2945	2
472	20231123	105600	356576170	2940	2940	2940	2940	4053
473	20231123	105500	344660350	2940	2940	2940	2940	2064
474	20231123	105400	338592190	2945	2945	2945	2945	11
475	20231123	105300	338559795	2945	2945	2945	2945	78
476	20231123	105200	338330085	2945	2945	2945	2945	0
477	20231123	105100	338330085	2945	2945	2945	2940	1075
478	20231123	105000	335168440	2945	2945	2945	2945	10
479	20231123	104900	335138990	2945	2945	2945	2945	763
480	20231123	104800	332891955	2945	2945	2945	2945	0
481	20231123	104700	332891955	2945	2945	2945	2945	0
482	20231123	104600	332891955	2945	2945	2945	2945	2519
483	20231123	104500	325473500	2945	2945	2945	2945	1
484	20231123	104400	325470555	2945	2945	2945	2945	600
485	20231123	104300	323703555	2945	2945	2945	2945	450
486	20231123	104200	322378305	2940	2940	2940	2940	100
487	20231123	104100	322084305	2945	2945	2945	2945	9
488	20231123	104000	322057800	2940	2940	2940	2940	0
489	20231123	103900	322057800	2940	2940	2940	2940	1
490	20231123	103800	322054860	2940	2940	2940	2940	0
491	20231123	103700	322054860	2940	2940	2940	2940	102
492	20231123	103600	321754980	2945	2945	2945	2945	0
493	20231123	103500	321754980	2945	2945	2945	2945	2000
494	20231123	103400	315864980	2940	2940	2940	2940	0
495	20231123	103300	315864980	2940	2940	2940	2940	348
496	20231123	103200	314841860	2940	2940	2940	2940	0
497	20231123	103100	314841860	2940	2945	2945	2940	1005
498	20231123	103000	311882155	2940	2940	2940	2940	16
499	20231123	102900	311835115	2945	2945	2945	2945	5
500	20231123	102800	311820390	2945	2945	2945	2945	602
501	20231123	102700	310047500	2940	2940	2940	2940	33
502	20231123	102600	309950480	2940	2940	2940	2940	525
503	20231123	102500	308406980	2940	2940	2940	2940	23
504	20231123	102400	308339360	2940	2940	2940	2940	7
505	20231123	102300	308318780	2935	2935	2935	2935	27
506	20231123	102200	308239535	2940	2940	2940	2940	53
507	20231123	102100	308083715	2940	2940	2940	2940	460
508	20231123	102000	306731315	2940	2940	2940	2940	118
509	20231123	101900	306384395	2940	2940	2940	2940	497
510	20231123	101800	304923215	2945	2940	2945	2940	207
511	20231123	101700	304314160	2940	2940	2940	2940	88
512	20231123	101600	304055440	2940	2940	2940	2940	975
513	20231123	101500	301188940	2940	2940	2940	2940	0
514	20231123	101400	301188940	2940	2940	2940	2940	181
515	20231123	101300	300656800	2940	2940	2940	2940	690
516	20231123	101200	298628200	2940	2935	2940	2935	37
517	20231123	101100	298519495	2935	2935	2935	2935	0
518	20231123	101000	298519495	2935	2935	2935	2935	457
519	20231123	100900	297178200	2935	2935	2935	2935	0
520	20231123	100800	297178200	2935	2935	2935	2935	600
521	20231123	100700	295417200	2935	2940	2940	2935	1334
522	20231123	100600	291501760	2940	2940	2940	2940	325
523	20231123	100500	290546260	2945	2945	2945	2945	1330
524	20231123	100400	286629410	2940	2940	2940	2940	1396
525	20231123	100300	282525170	2935	2935	2935	2935	0
526	20231123	100200	282525170	2935	2935	2935	2935	1150
527	20231123	100100	279149920	2935	2935	2935	2935	3580
528	20231123	100000	268642620	2935	2935	2935	2930	1032
529	20231123	095900	265618700	2935	2935	2935	2930	1838
530	20231123	095800	260224175	2935	2935	2935	2935	1
531	20231123	095700	260221240	2935	2940	2940	2935	1567
532	20231123	095600	255620595	2940	2935	2940	2935	530
533	20231123	095500	254064895	2940	2940	2940	2940	16
534	20231123	095400	254017855	2940	2940	2940	2940	11
535	20231123	095300	253985515	2935	2935	2935	2935	0
536	20231123	095200	253985515	2935	2935	2935	2935	0
537	20231123	095100	253985515	2935	2935	2935	2935	2245
538	20231123	095000	247396440	2935	2940	2940	2935	1243
539	20231123	094900	243748020	2940	2940	2940	2940	1980
540	20231123	094800	237926820	2935	2940	2940	2935	2020
541	20231123	094700	231998020	2935	2935	2935	2935	20
542	20231123	094600	231939320	2940	2935	2940	2935	248
543	20231123	094500	231211375	2935	2935	2935	2930	3754
544	20231123	094400	220211155	2940	2940	2940	2940	247
545	20231123	094300	219484975	2940	2940	2940	2940	0
546	20231123	094200	219484975	2940	2940	2940	2940	5
547	20231123	094100	219470275	2940	2925	2940	2925	341
548	20231123	094000	218472835	2935	2935	2935	2935	586
549	20231123	093900	216752925	2935	2935	2935	2935	0
550	20231123	093800	216752925	2935	2935	2935	2935	10
551	20231123	093700	216723575	2940	2935	2945	2935	4633
552	20231123	093600	203102575	2940	2935	2940	2935	2936
553	20231123	093500	194471980	2935	2925	2935	2925	10040
554	20231123	093400	165044980	2925	2930	2930	2925	282
555	20231123	093300	164219250	2925	2925	2925	2925	2645
556	20231123	093200	156482625	2925	2925	2925	2925	2
557	20231123	093100	156476775	2920	2915	2920	2910	4530
558	20231123	093000	143262790	2915	2915	2915	2915	1450
559	20231123	092900	139036040	2915	2920	2920	2915	3205
560	20231123	092800	129693450	2920	2915	2920	2915	153
561	20231123	092700	129246790	2915	2925	2925	2910	3169
562	20231123	092600	119982650	2925	2925	2925	2925	1371
563	20231123	092500	115972475	2930	2930	2930	2930	0
564	20231123	092400	115972475	2930	2925	2930	2925	258
565	20231123	092300	115216545	2930	2925	2930	2925	840
566	20231123	092200	112759045	2925	2930	2930	2925	1186
567	20231123	092100	109284945	2930	2930	2930	2915	3971
568	20231123	092000	97704010	2925	2925	2930	2890	4301
569	20231123	091900	85185860	2930	2930	2930	2930	13
570	20231123	091800	85147770	2930	2930	2930	2930	213
571	20231123	091700	84523680	2930	2930	2930	2930	952
572	20231123	091600	81734320	2930	2930	2930	2930	129
573	20231123	091500	81356350	2930	2935	2935	2930	4
574	20231123	091400	81344625	2935	2935	2935	2935	1
575	20231123	091300	81341690	2925	2925	2925	2925	172
576	20231123	091200	80838590	2925	2925	2930	2925	4321
577	20231123	091100	68190620	2925	2940	2940	2925	1819
578	20231123	091000	62861720	2945	2925	2945	2925	52
579	20231123	090900	62709580	2925	2915	2950	2910	15288
580	20231123	090800	17808760	2910	2920	2925	2910	421
581	20231123	090700	16581075	2910	2920	2920	2910	201
582	20231123	090600	15994175	2910	2915	2915	2910	107
583	20231123	090500	15682275	2920	2915	2920	2915	485
584	20231123	090400	14268035	2915	2910	2915	2910	93
585	20231123	090300	13997230	2915	2915	2915	2915	3
586	20231123	090200	13988485	2905	2915	2920	2905	412
587	20231123	090100	12787465	2910	2920	2920	2910	149
588	20231123	090000	12352595	2920	2920	2920	2905	4236