KissMeData/006910/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184800	822168095	2940	2940	2940	2940	8257
3	20231106	184700	822168095	2940	2940	2940	2940	0
4	20231106	184600	822168095	2940	2940	2940	2940	0
5	20231106	184500	822168095	2940	2940	2940	2940	0
6	20231106	184400	822168095	2940	2940	2940	2940	0
7	20231106	184300	822168095	2940	2940	2940	2940	0
8	20231106	184200	822168095	2940	2940	2940	2940	0
9	20231106	184100	822168095	2940	2940	2940	2940	0
10	20231106	184000	822168095	2940	2940	2940	2940	0
11	20231106	183900	822168095	2940	2940	2940	2940	0
12	20231106	183800	822168095	2940	2940	2940	2940	0
13	20231106	183700	822168095	2940	2940	2940	2940	0
14	20231106	183600	822168095	2940	2940	2940	2940	0
15	20231106	183500	822168095	2940	2940	2940	2940	0
16	20231106	183400	822168095	2940	2940	2940	2940	0
17	20231106	183300	822168095	2940	2940	2940	2940	0
18	20231106	183200	822168095	2940	2940	2940	2940	0
19	20231106	183100	822168095	2940	2940	2940	2940	0
20	20231106	183000	822168095	2940	2940	2940	2940	0
21	20231106	182900	822168095	2940	2940	2940	2940	0
22	20231106	182800	822168095	2940	2940	2940	2940	0
23	20231106	182700	822168095	2940	2940	2940	2940	0
24	20231106	182600	822168095	2940	2940	2940	2940	0
25	20231106	182500	822168095	2940	2940	2940	2940	0
26	20231106	182400	822168095	2940	2940	2940	2940	0
27	20231106	182300	822168095	2940	2940	2940	2940	0
28	20231106	182200	822168095	2940	2940	2940	2940	0
29	20231106	182100	822168095	2940	2940	2940	2940	0
30	20231106	182000	822168095	2940	2940	2940	2940	0
31	20231106	181900	822168095	2940	2940	2940	2940	0
32	20231106	181800	822168095	2940	2940	2940	2940	8257
33	20231106	181700	822168095	2940	2940	2940	2940	0
34	20231106	181600	822168095	2940	2940	2940	2940	0
35	20231106	181500	822168095	2940	2940	2940	2940	0
36	20231106	181400	822168095	2940	2940	2940	2940	0
37	20231106	181300	822168095	2940	2940	2940	2940	0
38	20231106	181200	822168095	2940	2940	2940	2940	0
39	20231106	181100	822168095	2940	2940	2940	2940	0
40	20231106	181000	822168095	2940	2940	2940	2940	0
41	20231106	180900	822168095	2940	2940	2940	2940	0
42	20231106	180800	822168095	2940	2940	2940	2940	0
43	20231106	180700	822168095	2940	2940	2940	2940	0
44	20231106	180600	822168095	2940	2940	2940	2940	0
45	20231106	180500	822168095	2940	2940	2940	2940	0
46	20231106	180400	822168095	2940	2940	2940	2940	0
47	20231106	180300	822168095	2940	2940	2940	2940	0
48	20231106	180200	822168095	2940	2940	2940	2940	0
49	20231106	180100	822168095	2940	2940	2940	2940	0
50	20231106	180000	822168095	2940	2940	2940	2940	0
51	20231106	175900	822168095	2940	2940	2940	2940	0
52	20231106	175800	822168095	2940	2940	2940	2940	0
53	20231106	175700	822168095	2940	2940	2940	2940	0
54	20231106	175600	822168095	2940	2940	2940	2940	0
55	20231106	175500	822168095	2940	2940	2940	2940	0
56	20231106	175400	822168095	2940	2940	2940	2940	0
57	20231106	175300	822168095	2940	2940	2940	2940	0
58	20231106	175200	822168095	2940	2940	2940	2940	0
59	20231106	175100	822168095	2940	2940	2940	2940	0
60	20231106	175000	822168095	2940	2940	2940	2940	0
61	20231106	174900	822168095	2940	2940	2940	2940	0
62	20231106	174800	822168095	2940	2940	2940	2940	8257
63	20231106	174700	822168095	2940	2940	2940	2940	0
64	20231106	174600	822168095	2940	2940	2940	2940	0
65	20231106	174500	822168095	2940	2940	2940	2940	0
66	20231106	174400	822168095	2940	2940	2940	2940	0
67	20231106	174300	822168095	2940	2940	2940	2940	0
68	20231106	174200	822168095	2940	2940	2940	2940	0
69	20231106	174100	822168095	2940	2940	2940	2940	0
70	20231106	174000	822168095	2940	2940	2940	2940	0
71	20231106	173900	822168095	2940	2940	2940	2940	0
72	20231106	173800	822168095	2940	2940	2940	2940	0
73	20231106	173700	822168095	2940	2940	2940	2940	0
74	20231106	173600	822168095	2940	2940	2940	2940	0
75	20231106	173500	822168095	2940	2940	2940	2940	0
76	20231106	173400	822168095	2940	2940	2940	2940	0
77	20231106	173300	822168095	2940	2940	2940	2940	0
78	20231106	173200	822168095	2940	2940	2940	2940	0
79	20231106	173100	822168095	2940	2940	2940	2940	0
80	20231106	173000	822168095	2940	2940	2940	2940	0
81	20231106	172900	822168095	2940	2940	2940	2940	0
82	20231106	172800	822168095	2940	2940	2940	2940	0
83	20231106	172700	822168095	2940	2940	2940	2940	0
84	20231106	172600	822168095	2940	2940	2940	2940	0
85	20231106	172500	822168095	2940	2940	2940	2940	0
86	20231106	172400	822168095	2940	2940	2940	2940	0
87	20231106	172300	822168095	2940	2940	2940	2940	0
88	20231106	172200	822168095	2940	2940	2940	2940	0
89	20231106	172100	822168095	2940	2940	2940	2940	0
90	20231106	172000	822168095	2940	2940	2940	2940	0
91	20231106	171900	822168095	2940	2940	2940	2940	0
92	20231106	171800	822168095	2940	2940	2940	2940	8257
93	20231106	171700	822168095	2940	2940	2940	2940	0
94	20231106	171600	822168095	2940	2940	2940	2940	0
95	20231106	171500	822168095	2940	2940	2940	2940	0
96	20231106	171400	822168095	2940	2940	2940	2940	0
97	20231106	171300	822168095	2940	2940	2940	2940	0
98	20231106	171200	822168095	2940	2940	2940	2940	0
99	20231106	171100	822168095	2940	2940	2940	2940	0
100	20231106	171000	822168095	2940	2940	2940	2940	0
101	20231106	170900	822168095	2940	2940	2940	2940	0
102	20231106	170800	822168095	2940	2940	2940	2940	0
103	20231106	170700	822168095	2940	2940	2940	2940	0
104	20231106	170600	822168095	2940	2940	2940	2940	0
105	20231106	170500	822168095	2940	2940	2940	2940	0
106	20231106	170400	822168095	2940	2940	2940	2940	0
107	20231106	170300	822168095	2940	2940	2940	2940	0
108	20231106	170200	822168095	2940	2940	2940	2940	0
109	20231106	170100	822168095	2940	2940	2940	2940	0
110	20231106	170000	822168095	2940	2940	2940	2940	0
111	20231106	165900	822168095	2940	2940	2940	2940	0
112	20231106	165800	822168095	2940	2940	2940	2940	0
113	20231106	165700	822168095	2940	2940	2940	2940	0
114	20231106	165600	822168095	2940	2940	2940	2940	0
115	20231106	165500	822168095	2940	2940	2940	2940	0
116	20231106	165400	822168095	2940	2940	2940	2940	0
117	20231106	165300	822168095	2940	2940	2940	2940	0
118	20231106	165200	822168095	2940	2940	2940	2940	0
119	20231106	165100	822168095	2940	2940	2940	2940	0
120	20231106	165000	822168095	2940	2940	2940	2940	0
121	20231106	164900	822168095	2940	2940	2940	2940	0
122	20231106	164800	822168095	2940	2940	2940	2940	8257
123	20231106	164700	822168095	2940	2940	2940	2940	0
124	20231106	164600	822168095	2940	2940	2940	2940	0
125	20231106	164500	822168095	2940	2940	2940	2940	0
126	20231106	164400	822168095	2940	2940	2940	2940	0
127	20231106	164300	822168095	2940	2940	2940	2940	0
128	20231106	164200	822168095	2940	2940	2940	2940	0
129	20231106	164100	822168095	2940	2940	2940	2940	0
130	20231106	164000	822168095	2940	2940	2940	2940	0
131	20231106	163900	822168095	2940	2940	2940	2940	0
132	20231106	163800	822168095	2940	2940	2940	2940	0
133	20231106	163700	822168095	2940	2940	2940	2940	0
134	20231106	163600	822168095	2940	2940	2940	2940	0
135	20231106	163500	822168095	2940	2940	2940	2940	0
136	20231106	163400	822168095	2940	2940	2940	2940	0
137	20231106	163300	822168095	2940	2940	2940	2940	0
138	20231106	163200	822168095	2940	2940	2940	2940	0
139	20231106	163100	822168095	2940	2940	2940	2940	0
140	20231106	163000	822168095	2940	2940	2940	2940	0
141	20231106	162900	822168095	2940	2940	2940	2940	0
142	20231106	162800	822168095	2940	2940	2940	2940	0
143	20231106	162700	822168095	2940	2940	2940	2940	0
144	20231106	162600	822168095	2940	2940	2940	2940	0
145	20231106	162500	822168095	2940	2940	2940	2940	0
146	20231106	162400	822168095	2940	2940	2940	2940	0
147	20231106	162300	822168095	2940	2940	2940	2940	0
148	20231106	162200	822168095	2940	2940	2940	2940	0
149	20231106	162100	822168095	2940	2940	2940	2940	0
150	20231106	162000	822168095	2940	2940	2940	2940	0
151	20231106	161900	822168095	2940	2940	2940	2940	0
152	20231106	161800	822168095	2940	2940	2940	2940	8257
153	20231106	161700	822168095	2940	2940	2940	2940	0
154	20231106	161600	822168095	2940	2940	2940	2940	0
155	20231106	161500	822168095	2940	2940	2940	2940	0
156	20231106	161400	822168095	2940	2940	2940	2940	0
157	20231106	161300	822168095	2940	2940	2940	2940	0
158	20231106	161200	822168095	2940	2940	2940	2940	0
159	20231106	161100	822168095	2940	2940	2940	2940	0
160	20231106	161000	822168095	2940	2940	2940	2940	0
161	20231106	160900	822168095	2940	2940	2940	2940	0
162	20231106	160800	822168095	2940	2940	2940	2940	0
163	20231106	160700	822168095	2940	2940	2940	2940	0
164	20231106	160600	822168095	2940	2940	2940	2940	0
165	20231106	160500	822168095	2940	2940	2940	2940	0
166	20231106	160400	822168095	2940	2940	2940	2940	0
167	20231106	160300	822168095	2940	2940	2940	2940	0
168	20231106	160200	822168095	2940	2940	2940	2940	0
169	20231106	160100	822168095	2940	2940	2940	2940	0
170	20231106	160000	822168095	2940	2940	2940	2940	0
171	20231106	155900	822168095	2940	2940	2940	2940	0
172	20231106	155800	822168095	2940	2940	2940	2940	0
173	20231106	155700	822168095	2940	2940	2940	2940	0
174	20231106	155600	822168095	2940	2940	2940	2940	0
175	20231106	155500	822168095	2940	2940	2940	2940	0
176	20231106	155400	822168095	2940	2940	2940	2940	0
177	20231106	155300	822168095	2940	2940	2940	2940	0
178	20231106	155200	822168095	2940	2940	2940	2940	0
179	20231106	155100	822168095	2940	2940	2940	2940	0
180	20231106	155000	822168095	2940	2940	2940	2940	0
181	20231106	154900	822168095	2940	2940	2940	2940	0
182	20231106	154800	822168095	2940	2940	2940	2940	8257
183	20231106	154700	822168095	2940	2940	2940	2940	0
184	20231106	154600	822168095	2940	2940	2940	2940	0
185	20231106	154500	822168095	2940	2940	2940	2940	0
186	20231106	154400	822168095	2940	2940	2940	2940	0
187	20231106	154300	822168095	2940	2940	2940	2940	0
188	20231106	154200	822168095	2940	2940	2940	2940	0
189	20231106	154100	822168095	2940	2940	2940	2940	0
190	20231106	154000	822168095	2940	2940	2940	2940	0
191	20231106	153900	822168095	2940	2940	2940	2940	0
192	20231106	153800	822168095	2940	2940	2940	2940	0
193	20231106	153700	822168095	2940	2940	2940	2940	0
194	20231106	153600	822168095	2940	2940	2940	2940	0
195	20231106	153500	822168095	2940	2940	2940	2940	0
196	20231106	153400	822168095	2940	2940	2940	2940	0
197	20231106	153300	822168095	2940	2940	2940	2940	0
198	20231106	153200	822168095	2940	2940	2940	2940	0
199	20231106	153100	822168095	2940	2940	2940	2940	0
200	20231106	153000	822168095	2940	2940	2940	2940	8257
201	20231106	152900	797892515	2935	2935	2935	2935	0
202	20231106	152800	797892515	2935	2935	2935	2935	0
203	20231106	152700	797892515	2935	2935	2935	2935	0
204	20231106	152600	797892515	2935	2935	2935	2935	0
205	20231106	152500	797892515	2935	2935	2935	2935	0
206	20231106	152400	797892515	2935	2935	2935	2935	0
207	20231106	152300	797892515	2935	2935	2935	2935	0
208	20231106	152200	797892515	2935	2935	2935	2935	0
209	20231106	152100	797892515	2935	2935	2935	2935	0
210	20231106	152000	797892515	2935	2935	2935	2935	0
211	20231106	151900	797892515	2935	2930	2935	2930	167
212	20231106	151800	797402835	2935	2935	2935	2935	661
213	20231106	151700	795462800	2935	2935	2935	2935	1255
214	20231106	151600	791779375	2935	2930	2935	2930	57
215	20231106	151500	791612310	2935	2935	2935	2935	538
216	20231106	151400	790033280	2935	2935	2935	2935	1913
217	20231106	151300	784418625	2935	2935	2935	2935	0
218	20231106	151200	784418625	2935	2935	2935	2935	1
219	20231106	151100	784415690	2935	2935	2935	2935	100
220	20231106	151000	784122190	2935	2930	2935	2930	2155
221	20231106	150900	777797850	2935	2935	2935	2935	1495
222	20231106	150800	773410025	2935	2930	2935	2930	4
223	20231106	150700	773398300	2930	2930	2930	2930	1001
224	20231106	150600	770465370	2935	2935	2935	2930	281
225	20231106	150500	769641365	2930	2930	2930	2930	46
226	20231106	150400	769506585	2935	2935	2935	2930	49
227	20231106	150300	769363000	2930	2930	2930	2930	690
228	20231106	150200	767341300	2930	2930	2930	2930	620
229	20231106	150100	765524700	2930	2935	2935	2930	757
230	20231106	150000	763306420	2930	2930	2930	2930	649
231	20231106	145900	761404850	2930	2930	2930	2930	32
232	20231106	145800	761311090	2930	2930	2930	2930	0
233	20231106	145700	761311090	2930	2930	2930	2925	52
234	20231106	145600	761158980	2930	2930	2930	2930	1866
235	20231106	145500	755691600	2925	2925	2925	2925	446
236	20231106	145400	754387050	2930	2930	2930	2930	0
237	20231106	145300	754387050	2930	2925	2930	2925	543
238	20231106	145200	752798770	2925	2925	2925	2925	6
239	20231106	145100	752781220	2925	2925	2925	2925	205
240	20231106	145000	752181595	2925	2925	2925	2925	1
241	20231106	144900	752178670	2925	2925	2925	2925	0
242	20231106	144800	752178670	2925	2925	2925	2925	10
243	20231106	144700	752149420	2925	2925	2925	2925	0
244	20231106	144600	752149420	2925	2920	2925	2920	63
245	20231106	144500	751965455	2920	2920	2920	2920	1492
246	20231106	144400	747608815	2910	2920	2920	2910	3
247	20231106	144300	747600065	2920	2920	2920	2920	318
248	20231106	144200	746671505	2920	2920	2920	2920	568
249	20231106	144100	745012945	2920	2920	2920	2920	323
250	20231106	144000	744069785	2910	2910	2910	2910	2722
251	20231106	143900	736148765	2910	2910	2910	2910	0
252	20231106	143800	736148765	2910	2925	2925	2910	21541
253	20231106	143700	673336315	2925	2925	2925	2925	600
254	20231106	143600	671581315	2920	2925	2925	2920	51
255	20231106	143500	671432390	2920	2920	2925	2920	1101
256	20231106	143400	668217465	2925	2925	2925	2925	520
257	20231106	143300	666696465	2925	2925	2925	2925	1000
258	20231106	143200	663771465	2925	2925	2925	2925	0
259	20231106	143100	663771465	2925	2925	2925	2925	0
260	20231106	143000	663771465	2925	2925	2925	2925	1
261	20231106	142900	663768540	2920	2925	2925	2920	12
262	20231106	142800	663733450	2925	2925	2925	2925	0
263	20231106	142700	663733450	2925	2925	2925	2925	426
264	20231106	142600	662487400	2925	2920	2925	2920	70
265	20231106	142500	662282995	2920	2920	2920	2920	2
266	20231106	142400	662277155	2920	2920	2920	2920	1394
267	20231106	142300	658206675	2920	2920	2925	2920	28
268	20231106	142200	658124880	2920	2920	2920	2920	100
269	20231106	142100	657832880	2925	2925	2925	2925	1
270	20231106	142000	657829955	2925	2925	2925	2925	19
271	20231106	141900	657774380	2925	2925	2925	2925	0
272	20231106	141800	657774380	2925	2925	2925	2925	0
273	20231106	141700	657774380	2925	2920	2925	2920	735
274	20231106	141600	655624910	2925	2925	2925	2925	46
275	20231106	141500	655490360	2925	2925	2925	2925	0
276	20231106	141400	655490360	2925	2925	2925	2925	46
277	20231106	141300	655355810	2930	2930	2930	2930	1
278	20231106	141200	655352880	2925	2925	2925	2925	29
279	20231106	141100	655268055	2925	2925	2925	2925	2430
280	20231106	141000	648160305	2930	2930	2930	2930	0
281	20231106	140900	648160305	2930	2930	2930	2930	1
282	20231106	140800	648157375	2925	2925	2925	2925	0
283	20231106	140700	648157375	2925	2925	2925	2925	260
284	20231106	140600	647396875	2925	2925	2925	2925	870
285	20231106	140500	644852125	2930	2930	2930	2930	0
286	20231106	140400	644852125	2930	2930	2930	2930	116
287	20231106	140300	644512245	2930	2930	2930	2930	30
288	20231106	140200	644424345	2930	2930	2935	2930	111
289	20231106	140100	644098780	2930	2930	2930	2930	170
290	20231106	140000	643600680	2930	2930	2930	2930	20
291	20231106	135900	643542080	2930	2930	2930	2930	2
292	20231106	135800	643536220	2935	2935	2935	2935	0
293	20231106	135700	643536220	2935	2935	2935	2935	0
294	20231106	135600	643536220	2935	2935	2935	2935	0
295	20231106	135500	643536220	2935	2935	2935	2935	1
296	20231106	135400	643533285	2935	2935	2935	2935	1
297	20231106	135300	643530350	2930	2930	2930	2930	10
298	20231106	135200	643501050	2935	2935	2935	2935	1
299	20231106	135100	643498115	2935	2935	2935	2935	1
300	20231106	135000	643495180	2925	2925	2925	2925	0
301	20231106	134900	643495180	2925	2925	2925	2925	2
302	20231106	134800	643489330	2935	2935	2935	2935	0
303	20231106	134700	643489330	2935	2935	2935	2935	0
304	20231106	134600	643489330	2935	2935	2935	2935	0
305	20231106	134500	643489330	2935	2930	2935	2930	60
306	20231106	134400	643313525	2930	2930	2930	2930	5
307	20231106	134300	643298875	2925	2930	2930	2925	280
308	20231106	134200	642479475	2930	2930	2930	2930	1010
309	20231106	134100	639520175	2930	2930	2930	2930	0
310	20231106	134000	639520175	2930	2930	2930	2930	360
311	20231106	133900	638465375	2930	2930	2930	2930	13
312	20231106	133800	638427285	2930	2930	2930	2930	0
313	20231106	133700	638427285	2930	2930	2930	2930	2678
314	20231106	133600	630580745	2935	2935	2935	2935	0
315	20231106	133500	630580745	2935	2930	2935	2930	302
316	20231106	133400	629695875	2930	2930	2930	2930	3
317	20231106	133300	629687085	2935	2935	2935	2935	0
318	20231106	133200	629687085	2935	2935	2935	2935	3000
319	20231106	133100	620882085	2935	2935	2935	2935	5
320	20231106	133000	620867410	2935	2935	2935	2935	368
321	20231106	132900	619787330	2935	2935	2935	2935	121
322	20231106	132800	619432195	2935	2930	2935	2930	109
323	20231106	132700	619112775	2935	2930	2935	2930	2023
324	20231106	132600	613185380	2930	2930	2930	2930	2
325	20231106	132500	613179520	2930	2925	2930	2925	1337
326	20231106	132400	609268610	2925	2925	2925	2925	2
327	20231106	132300	609262760	2930	2925	2930	2925	101
328	20231106	132200	608967330	2930	2930	2930	2925	10
329	20231106	132100	608938040	2930	2925	2930	2925	218
330	20231106	132000	608300300	2930	2930	2930	2925	684
331	20231106	131900	606296185	2930	2930	2930	2930	9
332	20231106	131800	606269815	2930	2930	2930	2925	62
333	20231106	131700	606088160	2930	2925	2930	2925	902
334	20231106	131600	603449805	2930	2930	2930	2930	0
335	20231106	131500	603449805	2930	2930	2930	2930	10
336	20231106	131400	603420505	2935	2930	2935	2930	153
337	20231106	131300	602972210	2935	2930	2935	2920	82
338	20231106	131200	602731910	2930	2925	2935	2925	11560
339	20231106	131100	568900935	2920	2925	2925	2915	1099
340	20231106	131000	565688570	2925	2925	2925	2920	326
341	20231106	130900	564735045	2925	2925	2925	2925	1
342	20231106	130800	564732120	2920	2920	2920	2920	101
343	20231106	130700	564437200	2915	2920	2920	2915	2582
344	20231106	130600	556898355	2925	2925	2925	2925	0
345	20231106	130500	556898355	2925	2920	2925	2920	6
346	20231106	130400	556880830	2925	2925	2925	2925	0
347	20231106	130300	556880830	2925	2920	2925	2920	251
348	20231106	130200	556147905	2920	2920	2925	2920	10
349	20231106	130100	556118700	2925	2920	2925	2920	4
350	20231106	130000	556107015	2920	2925	2925	2920	4
351	20231106	125900	556095330	2920	2925	2925	2920	761
352	20231106	125800	553872960	2925	2925	2925	2925	100
353	20231106	125700	553580460	2920	2920	2920	2920	10
354	20231106	125600	553551260	2920	2920	2920	2920	2
355	20231106	125500	553545420	2925	2925	2925	2925	1
356	20231106	125400	553542495	2920	2925	2925	2920	2463
357	20231106	125300	546348480	2925	2925	2925	2925	1
358	20231106	125200	546345555	2925	2925	2925	2925	0
359	20231106	125100	546345555	2925	2925	2925	2925	1
360	20231106	125000	546342630	2920	2920	2920	2920	50
361	20231106	124900	546196630	2920	2920	2920	2920	212
362	20231106	124800	545577590	2925	2925	2925	2925	0
363	20231106	124700	545577590	2925	2925	2925	2925	0
364	20231106	124600	545577590	2925	2925	2925	2920	1062
365	20231106	124500	542474645	2925	2925	2925	2925	0
366	20231106	124400	542474645	2925	2925	2925	2925	40
367	20231106	124300	542357645	2925	2925	2925	2925	2
368	20231106	124200	542351795	2930	2930	2930	2930	0
369	20231106	124100	542351795	2930	2930	2930	2930	0
370	20231106	124000	542351795	2930	2930	2930	2930	6
371	20231106	123900	542334215	2930	2930	2930	2930	102
372	20231106	123800	542035355	2930	2930	2930	2930	0
373	20231106	123700	542035355	2930	2930	2930	2930	0
374	20231106	123600	542035355	2930	2930	2930	2930	0
375	20231106	123500	542035355	2930	2930	2930	2930	0
376	20231106	123400	542035355	2930	2930	2930	2930	0
377	20231106	123300	542035355	2930	2925	2930	2925	337
378	20231106	123200	541049625	2925	2925	2925	2925	10
379	20231106	123100	541020375	2925	2925	2925	2925	200
380	20231106	123000	540435375	2925	2925	2925	2925	4874
381	20231106	122900	526178925	2925	2925	2925	2925	100
382	20231106	122800	525886425	2925	2925	2925	2925	1
383	20231106	122700	525883500	2920	2920	2920	2920	0
384	20231106	122600	525883500	2920	2920	2920	2920	568
385	20231106	122500	524224940	2920	2920	2920	2920	35
386	20231106	122400	524122740	2925	2925	2925	2925	0
387	20231106	122300	524122740	2925	2925	2925	2925	0
388	20231106	122200	524122740	2925	2925	2925	2925	100
389	20231106	122100	523830240	2925	2925	2925	2925	1
390	20231106	122000	523827315	2925	2920	2925	2920	151
391	20231106	121900	523386390	2920	2920	2920	2920	270
392	20231106	121800	522597990	2920	2920	2920	2920	200
393	20231106	121700	522013990	2920	2920	2920	2920	705
394	20231106	121600	519955390	2925	2925	2925	2925	0
395	20231106	121500	519955390	2925	2920	2925	2920	200
396	20231106	121400	519370635	2920	2920	2920	2920	3
397	20231106	121300	519361875	2920	2920	2920	2920	2
398	20231106	121200	519356035	2925	2925	2925	2925	0
399	20231106	121100	519356035	2925	2925	2925	2925	0
400	20231106	121000	519356035	2925	2925	2925	2925	0
401	20231106	120900	519356035	2925	2925	2925	2925	5
402	20231106	120800	519341410	2925	2925	2925	2925	110
403	20231106	120700	519019660	2925	2920	2925	2920	2
404	20231106	120600	519013815	2925	2920	2925	2920	205
405	20231106	120500	518415210	2920	2920	2920	2920	1250
406	20231106	120400	514765210	2925	2925	2925	2925	11
407	20231106	120300	514733035	2925	2920	2925	2920	794
408	20231106	120200	512414550	2920	2920	2920	2920	100
409	20231106	120100	512122550	2920	2920	2920	2920	857
410	20231106	120000	509620110	2920	2920	2920	2920	1000
411	20231106	115900	506700110	2925	2925	2925	2925	0
412	20231106	115800	506700110	2925	2925	2925	2925	1002
413	20231106	115700	503769260	2920	2920	2920	2920	0
414	20231106	115600	503769260	2920	2920	2920	2920	2196
415	20231106	115500	497356940	2920	2915	2920	2915	2
416	20231106	115400	497351105	2920	2915	2920	2915	4237
417	20231106	115300	484989565	2915	2915	2915	2915	0
418	20231106	115200	484989565	2915	2915	2915	2915	0
419	20231106	115100	484989565	2915	2915	2915	2915	10
420	20231106	115000	484960415	2920	2920	2920	2915	112
421	20231106	114900	484633875	2920	2915	2920	2910	1109
422	20231106	114800	481405375	2915	2915	2915	2915	0
423	20231106	114700	481405375	2915	2915	2915	2915	1227
424	20231106	114600	477828670	2920	2915	2920	2915	2242
425	20231106	114500	471293055	2915	2920	2920	2915	108
426	20231106	114400	470978195	2920	2920	2920	2920	0
427	20231106	114300	470978195	2920	2920	2920	2920	1
428	20231106	114200	470975275	2915	2915	2915	2915	1231
429	20231106	114100	467386910	2915	2915	2915	2915	1736
430	20231106	114000	462326470	2915	2915	2915	2915	200
431	20231106	113900	461743470	2915	2915	2915	2915	25
432	20231106	113800	461670595	2915	2915	2915	2915	9
433	20231106	113700	461644360	2915	2915	2915	2915	2
434	20231106	113600	461638530	2915	2915	2915	2915	0
435	20231106	113500	461638530	2915	2915	2915	2910	606
436	20231106	113400	459875045	2915	2915	2915	2915	0
437	20231106	113300	459875045	2915	2915	2915	2915	93
438	20231106	113200	459603950	2910	2915	2915	2910	16
439	20231106	113100	459557340	2915	2915	2915	2915	69
440	20231106	113000	459356205	2910	2910	2915	2910	1610
441	20231106	112900	454671100	2915	2915	2915	2915	15
442	20231106	112800	454627375	2915	2915	2915	2915	2
443	20231106	112700	454621545	2910	2910	2910	2910	41
444	20231106	112600	454502235	2915	2915	2915	2915	0
445	20231106	112500	454502235	2915	2910	2915	2910	67
446	20231106	112400	454307255	2915	2915	2915	2915	2500
447	20231106	112300	447019755	2920	2920	2920	2920	0
448	20231106	112200	447019755	2920	2920	2920	2920	40
449	20231106	112100	446902955	2920	2920	2920	2920	0
450	20231106	112000	446902955	2920	2920	2920	2920	12
451	20231106	111900	446867915	2915	2915	2915	2915	89
452	20231106	111800	446608480	2915	2915	2915	2915	793
453	20231106	111700	444296885	2920	2920	2920	2920	15
454	20231106	111600	444253085	2920	2920	2920	2920	9
455	20231106	111500	444226805	2920	2920	2920	2920	110
456	20231106	111400	443905605	2920	2920	2920	2920	0
457	20231106	111300	443905605	2920	2915	2920	2915	636
458	20231106	111200	442051660	2920	2920	2920	2920	1
459	20231106	111100	442048740	2915	2920	2920	2915	94
460	20231106	111000	441774660	2920	2920	2920	2920	837
461	20231106	110900	439330620	2920	2920	2920	2920	156
462	20231106	110800	438875100	2920	2920	2920	2920	201
463	20231106	110700	438288180	2915	2915	2915	2915	6847
464	20231106	110600	418329175	2910	2910	2910	2910	789
465	20231106	110500	416033185	2915	2915	2915	2915	560
466	20231106	110400	414400785	2915	2915	2915	2910	498
467	20231106	110300	412950490	2915	2910	2915	2910	158
468	20231106	110200	412490705	2910	2910	2910	2910	0
469	20231106	110100	412490705	2910	2910	2910	2910	33
470	20231106	110000	412394675	2915	2915	2915	2915	1
471	20231106	105900	412391760	2905	2905	2915	2905	713
472	20231106	105800	410320485	2915	2910	2915	2905	1002
473	20231106	105700	407404665	2915	2915	2915	2915	5
474	20231106	105600	407390090	2910	2910	2910	2910	1369
475	20231106	105500	403406300	2910	2905	2910	2905	316
476	20231106	105400	402488275	2905	2910	2910	2905	510
477	20231106	105300	401006675	2910	2910	2910	2910	10
478	20231106	105200	400977575	2910	2910	2910	2910	7
479	20231106	105100	400957205	2910	2910	2910	2910	343
480	20231106	105000	399959075	2910	2910	2910	2910	0
481	20231106	104900	399959075	2910	2910	2910	2910	50
482	20231106	104800	399813575	2910	2910	2910	2910	2564
483	20231106	104700	392352335	2910	2910	2910	2910	0
484	20231106	104600	392352335	2910	2910	2910	2910	0
485	20231106	104500	392352335	2910	2910	2910	2910	93
486	20231106	104400	392081705	2905	2910	2910	2905	177
487	20231106	104300	391567515	2905	2910	2910	2905	86
488	20231106	104200	391317285	2910	2910	2910	2910	1
489	20231106	104100	391314375	2910	2910	2910	2910	0
490	20231106	104000	391314375	2910	2910	2910	2910	10
491	20231106	103900	391285275	2910	2910	2910	2910	0
492	20231106	103800	391285275	2910	2910	2910	2910	0
493	20231106	103700	391285275	2910	2910	2910	2910	1
494	20231106	103600	391282365	2905	2905	2910	2905	1909
495	20231106	103500	385735000	2905	2900	2905	2895	2674
496	20231106	103400	377970855	2905	2905	2905	2905	735
497	20231106	103300	375835680	2905	2905	2905	2905	6
498	20231106	103200	375818250	2900	2900	2900	2900	1241
499	20231106	103100	372219350	2900	2900	2900	2900	1000
500	20231106	103000	369319350	2900	2900	2900	2900	2
501	20231106	102900	369313550	2900	2900	2900	2900	1
502	20231106	102800	369310650	2900	2900	2905	2900	57
503	20231106	102700	369145345	2905	2905	2905	2905	10
504	20231106	102600	369116295	2905	2900	2905	2900	261
505	20231106	102500	368359390	2900	2900	2900	2900	964
506	20231106	102400	365563790	2895	2895	2895	2895	2
507	20231106	102300	365558000	2900	2900	2900	2900	0
508	20231106	102200	365558000	2900	2900	2900	2900	2
509	20231106	102100	365552200	2900	2900	2900	2900	102
510	20231106	102000	365256400	2900	2900	2900	2895	1102
511	20231106	101900	362066075	2895	2895	2895	2895	116
512	20231106	101800	361730255	2900	2900	2900	2900	1
513	20231106	101700	361727355	2900	2895	2900	2895	1600
514	20231106	101600	357095350	2895	2895	2895	2895	0
515	20231106	101500	357095350	2895	2890	2895	2890	1356
516	20231106	101400	353171505	2890	2890	2890	2890	2
517	20231106	101300	353165725	2895	2895	2895	2895	1
518	20231106	101200	353162830	2895	2900	2900	2895	2466
519	20231106	101100	346023755	2895	2895	2895	2895	0
520	20231106	101000	346023755	2895	2895	2895	2895	2
521	20231106	100900	346017965	2900	2900	2900	2900	200
522	20231106	100800	345437965	2900	2900	2900	2900	725
523	20231106	100700	343335465	2905	2900	2905	2900	80
524	20231106	100600	343103210	2900	2900	2905	2900	147
525	20231106	100500	342676740	2905	2900	2905	2900	339
526	20231106	100400	341693635	2900	2905	2905	2900	904
527	20231106	100300	339068620	2910	2910	2910	2910	40
528	20231106	100200	338952220	2910	2910	2910	2910	1011
529	20231106	100100	336010210	2915	2915	2915	2915	0
530	20231106	100000	336010210	2915	2915	2915	2915	302
531	20231106	095900	335129880	2915	2910	2915	2905	740
532	20231106	095800	332976505	2910	2910	2915	2910	4272
533	20231106	095700	320544970	2910	2910	2910	2910	460
534	20231106	095600	319206370	2910	2910	2910	2905	54
535	20231106	095500	319049470	2910	2905	2910	2905	82
536	20231106	095400	318811055	2905	2910	2910	2905	2236
537	20231106	095300	312311005	2910	2910	2910	2910	77
538	20231106	095200	312086935	2910	2905	2910	2905	1462
539	20231106	095100	307835020	2910	2910	2910	2905	566
540	20231106	095000	306188265	2910	2905	2910	2905	62
541	20231106	094900	306008095	2905	2905	2905	2905	600
542	20231106	094800	304265095	2910	2905	2910	2905	50
543	20231106	094700	304119695	2910	2900	2910	2900	2682
544	20231106	094600	296325490	2905	2905	2905	2905	0
545	20231106	094500	296325490	2905	2895	2905	2895	237
546	20231106	094400	295638685	2900	2900	2900	2900	20
547	20231106	094300	295580685	2895	2895	2895	2895	18
548	20231106	094200	295528575	2905	2900	2905	2895	1244
549	20231106	094100	291920810	2900	2900	2900	2900	35
550	20231106	094000	291819310	2900	2895	2900	2895	330
551	20231106	093900	290863810	2895	2900	2900	2895	650
552	20231106	093800	288979145	2900	2905	2905	2900	101
553	20231106	093700	288686240	2905	2910	2910	2900	312
554	20231106	093600	287781355	2900	2910	2910	2900	247
555	20231106	093500	287063105	2910	2910	2910	2910	6
556	20231106	093400	287045645	2910	2910	2910	2910	1
557	20231106	093300	287042735	2905	2910	2910	2905	360
558	20231106	093200	285995215	2910	2900	2910	2900	705
559	20231106	093100	283949695	2910	2900	2910	2900	12641
560	20231106	093000	247272195	2895	2895	2895	2895	7
561	20231106	092900	247251930	2900	2900	2900	2900	83
562	20231106	092800	247011230	2900	2900	2900	2900	1600
563	20231106	092700	242371230	2900	2900	2900	2900	1051
564	20231106	092600	239323330	2900	2900	2900	2900	1
565	20231106	092500	239320430	2900	2900	2900	2900	2075
566	20231106	092400	233302930	2900	2900	2900	2895	704
567	20231106	092300	231264095	2900	2895	2900	2895	11
568	20231106	092200	231232245	2895	2900	2900	2895	2617
569	20231106	092100	223647025	2900	2895	2900	2890	3133
570	20231106	092000	214580630	2895	2895	2895	2895	0
571	20231106	091900	214580630	2895	2890	2895	2890	3656
572	20231106	091800	204014785	2890	2880	2890	2880	10109
573	20231106	091700	174865480	2880	2880	2880	2880	532
574	20231106	091600	173333320	2885	2880	2885	2880	5208
575	20231106	091500	158333240	2885	2885	2885	2885	1217
576	20231106	091400	154822195	2885	2885	2885	2885	3334
577	20231106	091300	145203605	2885	2885	2885	2885	62
578	20231106	091200	145024735	2885	2880	2885	2880	2093
579	20231106	091100	138991150	2885	2885	2885	2885	1855
580	20231106	091000	133639475	2885	2890	2890	2880	1508
581	20231106	090900	129288125	2885	2895	2895	2885	4263
582	20231106	090800	116986635	2890	2895	2895	2885	2000
583	20231106	090700	111200925	2890	2885	2890	2885	2139
584	20231106	090600	105029380	2890	2880	2890	2880	6800
585	20231106	090500	85424000	2880	2880	2880	2875	209
586	20231106	090400	84822580	2880	2880	2885	2880	590
587	20231106	090300	83123320	2885	2880	2895	2875	1375
588	20231106	090200	79165905	2880	2885	2885	2875	4530
589	20231106	090100	66128950	2895	2890	2895	2890	3969
590	20231106	090000	54655510	2890	2910	2910	2890	18787