KissMeData/012690/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185700	293261985	2600	2600	2600	2600	20319
3	20231129	185600	293261985	2600	2600	2600	2600	0
4	20231129	185500	293261985	2600	2600	2600	2600	0
5	20231129	185400	293261985	2600	2600	2600	2600	0
6	20231129	185300	293261985	2600	2600	2600	2600	0
7	20231129	185200	293261985	2600	2600	2600	2600	0
8	20231129	185100	293261985	2600	2600	2600	2600	0
9	20231129	185000	293261985	2600	2600	2600	2600	0
10	20231129	184900	293261985	2600	2600	2600	2600	0
11	20231129	184800	293261985	2600	2600	2600	2600	0
12	20231129	184700	293261985	2600	2600	2600	2600	0
13	20231129	184600	293261985	2600	2600	2600	2600	0
14	20231129	184500	293261985	2600	2600	2600	2600	0
15	20231129	184400	293261985	2600	2600	2600	2600	0
16	20231129	184300	293261985	2600	2600	2600	2600	0
17	20231129	184200	293261985	2600	2600	2600	2600	0
18	20231129	184100	293261985	2600	2600	2600	2600	0
19	20231129	184000	293261985	2600	2600	2600	2600	0
20	20231129	183900	293261985	2600	2600	2600	2600	0
21	20231129	183800	293261985	2600	2600	2600	2600	0
22	20231129	183700	293261985	2600	2600	2600	2600	0
23	20231129	183600	293261985	2600	2600	2600	2600	0
24	20231129	183500	293261985	2600	2600	2600	2600	0
25	20231129	183400	293261985	2600	2600	2600	2600	0
26	20231129	183300	293261985	2600	2600	2600	2600	0
27	20231129	183200	293261985	2600	2600	2600	2600	0
28	20231129	183100	293261985	2600	2600	2600	2600	0
29	20231129	183000	293261985	2600	2600	2600	2600	0
30	20231129	182900	293261985	2600	2600	2600	2600	0
31	20231129	182800	293261985	2600	2600	2600	2600	0
32	20231129	182700	293261985	2600	2600	2600	2600	20319
33	20231129	182600	293261985	2600	2600	2600	2600	0
34	20231129	182500	293261985	2600	2600	2600	2600	0
35	20231129	182400	293261985	2600	2600	2600	2600	0
36	20231129	182300	293261985	2600	2600	2600	2600	0
37	20231129	182200	293261985	2600	2600	2600	2600	0
38	20231129	182100	293261985	2600	2600	2600	2600	0
39	20231129	182000	293261985	2600	2600	2600	2600	0
40	20231129	181900	293261985	2600	2600	2600	2600	0
41	20231129	181800	293261985	2600	2600	2600	2600	0
42	20231129	181700	293261985	2600	2600	2600	2600	0
43	20231129	181600	293261985	2600	2600	2600	2600	0
44	20231129	181500	293261985	2600	2600	2600	2600	0
45	20231129	181400	293261985	2600	2600	2600	2600	0
46	20231129	181300	293261985	2600	2600	2600	2600	0
47	20231129	181200	293261985	2600	2600	2600	2600	0
48	20231129	181100	293261985	2600	2600	2600	2600	0
49	20231129	181000	293261985	2600	2600	2600	2600	0
50	20231129	180900	293261985	2600	2600	2600	2600	0
51	20231129	180800	293261985	2600	2600	2600	2600	0
52	20231129	180700	293261985	2600	2600	2600	2600	0
53	20231129	180600	293261985	2600	2600	2600	2600	0
54	20231129	180500	293261985	2600	2600	2600	2600	0
55	20231129	180400	293261985	2600	2600	2600	2600	0
56	20231129	180300	293261985	2600	2600	2600	2600	0
57	20231129	180200	293261985	2600	2600	2600	2600	0
58	20231129	180100	293261985	2600	2600	2600	2600	0
59	20231129	180000	293261985	2600	2600	2600	2600	0
60	20231129	175900	293261985	2600	2600	2600	2600	0
61	20231129	175800	293261985	2600	2600	2600	2600	0
62	20231129	175700	293261985	2600	2600	2600	2600	20319
63	20231129	175600	293261985	2600	2600	2600	2600	0
64	20231129	175500	293261985	2600	2600	2600	2600	0
65	20231129	175400	293261985	2600	2600	2600	2600	0
66	20231129	175300	293261985	2600	2600	2600	2600	0
67	20231129	175200	293261985	2600	2600	2600	2600	0
68	20231129	175100	293261985	2600	2600	2600	2600	0
69	20231129	175000	293261985	2600	2600	2600	2600	0
70	20231129	174900	293261985	2600	2600	2600	2600	0
71	20231129	174800	293261985	2600	2600	2600	2600	0
72	20231129	174700	293261985	2600	2600	2600	2600	0
73	20231129	174600	293261985	2600	2600	2600	2600	0
74	20231129	174500	293261985	2600	2600	2600	2600	0
75	20231129	174400	293261985	2600	2600	2600	2600	0
76	20231129	174300	293261985	2600	2600	2600	2600	0
77	20231129	174200	293261985	2600	2600	2600	2600	0
78	20231129	174100	293261985	2600	2600	2600	2600	0
79	20231129	174000	293261985	2600	2600	2600	2600	0
80	20231129	173900	293261985	2600	2600	2600	2600	0
81	20231129	173800	293261985	2600	2600	2600	2600	0
82	20231129	173700	293261985	2600	2600	2600	2600	0
83	20231129	173600	293261985	2600	2600	2600	2600	0
84	20231129	173500	293261985	2600	2600	2600	2600	0
85	20231129	173400	293261985	2600	2600	2600	2600	0
86	20231129	173300	293261985	2600	2600	2600	2600	0
87	20231129	173200	293261985	2600	2600	2600	2600	0
88	20231129	173100	293261985	2600	2600	2600	2600	0
89	20231129	173000	293261985	2600	2600	2600	2600	0
90	20231129	172900	293261985	2600	2600	2600	2600	0
91	20231129	172800	293261985	2600	2600	2600	2600	0
92	20231129	172700	293261985	2600	2600	2600	2600	20319
93	20231129	172600	293261985	2600	2600	2600	2600	0
94	20231129	172500	293261985	2600	2600	2600	2600	0
95	20231129	172400	293261985	2600	2600	2600	2600	0
96	20231129	172300	293261985	2600	2600	2600	2600	0
97	20231129	172200	293261985	2600	2600	2600	2600	0
98	20231129	172100	293261985	2600	2600	2600	2600	0
99	20231129	172000	293261985	2600	2600	2600	2600	0
100	20231129	171900	293261985	2600	2600	2600	2600	0
101	20231129	171800	293261985	2600	2600	2600	2600	0
102	20231129	171700	293261985	2600	2600	2600	2600	0
103	20231129	171600	293261985	2600	2600	2600	2600	0
104	20231129	171500	293261985	2600	2600	2600	2600	0
105	20231129	171400	293261985	2600	2600	2600	2600	0
106	20231129	171300	293261985	2600	2600	2600	2600	0
107	20231129	171200	293261985	2600	2600	2600	2600	0
108	20231129	171100	293261985	2600	2600	2600	2600	0
109	20231129	171000	293261985	2600	2600	2600	2600	0
110	20231129	170900	293261985	2600	2600	2600	2600	0
111	20231129	170800	293261985	2600	2600	2600	2600	0
112	20231129	170700	293261985	2600	2600	2600	2600	0
113	20231129	170600	293261985	2600	2600	2600	2600	0
114	20231129	170500	293261985	2600	2600	2600	2600	0
115	20231129	170400	293261985	2600	2600	2600	2600	0
116	20231129	170300	293261985	2600	2600	2600	2600	0
117	20231129	170200	293261985	2600	2600	2600	2600	0
118	20231129	170100	293261985	2600	2600	2600	2600	0
119	20231129	170000	293261985	2600	2600	2600	2600	0
120	20231129	165900	293261985	2600	2600	2600	2600	0
121	20231129	165800	293261985	2600	2600	2600	2600	0
122	20231129	165700	293261985	2600	2600	2600	2600	20319
123	20231129	165600	293261985	2600	2600	2600	2600	0
124	20231129	165500	293261985	2600	2600	2600	2600	0
125	20231129	165400	293261985	2600	2600	2600	2600	0
126	20231129	165300	293261985	2600	2600	2600	2600	0
127	20231129	165200	293261985	2600	2600	2600	2600	0
128	20231129	165100	293261985	2600	2600	2600	2600	0
129	20231129	165000	293261985	2600	2600	2600	2600	0
130	20231129	164900	293261985	2600	2600	2600	2600	0
131	20231129	164800	293261985	2600	2600	2600	2600	0
132	20231129	164700	293261985	2600	2600	2600	2600	0
133	20231129	164600	293261985	2600	2600	2600	2600	0
134	20231129	164500	293261985	2600	2600	2600	2600	0
135	20231129	164400	293261985	2600	2600	2600	2600	0
136	20231129	164300	293261985	2600	2600	2600	2600	0
137	20231129	164200	293261985	2600	2600	2600	2600	0
138	20231129	164100	293261985	2600	2600	2600	2600	0
139	20231129	164000	293261985	2600	2600	2600	2600	0
140	20231129	163900	293261985	2600	2600	2600	2600	0
141	20231129	163800	293261985	2600	2600	2600	2600	0
142	20231129	163700	293261985	2600	2600	2600	2600	0
143	20231129	163600	293261985	2600	2600	2600	2600	0
144	20231129	163500	293261985	2600	2600	2600	2600	0
145	20231129	163400	293261985	2600	2600	2600	2600	0
146	20231129	163300	293261985	2600	2600	2600	2600	0
147	20231129	163200	293261985	2600	2600	2600	2600	0
148	20231129	163100	293261985	2600	2600	2600	2600	0
149	20231129	163000	293261985	2600	2600	2600	2600	0
150	20231129	162900	293261985	2600	2600	2600	2600	0
151	20231129	162800	293261985	2600	2600	2600	2600	0
152	20231129	162700	293261985	2600	2600	2600	2600	20319
153	20231129	162600	293261985	2600	2600	2600	2600	0
154	20231129	162500	293261985	2600	2600	2600	2600	0
155	20231129	162400	293261985	2600	2600	2600	2600	0
156	20231129	162300	293261985	2600	2600	2600	2600	0
157	20231129	162200	293261985	2600	2600	2600	2600	0
158	20231129	162100	293261985	2600	2600	2600	2600	0
159	20231129	162000	293261985	2600	2600	2600	2600	0
160	20231129	161900	293261985	2600	2600	2600	2600	0
161	20231129	161800	293261985	2600	2600	2600	2600	0
162	20231129	161700	293261985	2600	2600	2600	2600	0
163	20231129	161600	293261985	2600	2600	2600	2600	0
164	20231129	161500	293261985	2600	2600	2600	2600	0
165	20231129	161400	293261985	2600	2600	2600	2600	0
166	20231129	161300	293261985	2600	2600	2600	2600	0
167	20231129	161200	293261985	2600	2600	2600	2600	0
168	20231129	161100	293261985	2600	2600	2600	2600	0
169	20231129	161000	293261985	2600	2600	2600	2600	0
170	20231129	160900	293261985	2600	2600	2600	2600	0
171	20231129	160800	293261985	2600	2600	2600	2600	0
172	20231129	160700	293261985	2600	2600	2600	2600	0
173	20231129	160600	293261985	2600	2600	2600	2600	0
174	20231129	160500	293261985	2600	2600	2600	2600	0
175	20231129	160400	293261985	2600	2600	2600	2600	0
176	20231129	160300	293261985	2600	2600	2600	2600	0
177	20231129	160200	293261985	2600	2600	2600	2600	0
178	20231129	160100	293261985	2600	2600	2600	2600	0
179	20231129	160000	293261985	2600	2600	2600	2600	0
180	20231129	155900	293261985	2600	2600	2600	2600	0
181	20231129	155800	293261985	2600	2600	2600	2600	0
182	20231129	155700	293261985	2600	2600	2600	2600	20319
183	20231129	155600	293261985	2600	2600	2600	2600	0
184	20231129	155500	293261985	2600	2600	2600	2600	0
185	20231129	155400	293261985	2600	2600	2600	2600	0
186	20231129	155300	293261985	2600	2600	2600	2600	0
187	20231129	155200	293261985	2600	2600	2600	2600	0
188	20231129	155100	293261985	2600	2600	2600	2600	0
189	20231129	155000	293261985	2600	2600	2600	2600	0
190	20231129	154900	293261985	2600	2600	2600	2600	0
191	20231129	154800	293261985	2600	2600	2600	2600	0
192	20231129	154700	293261985	2600	2600	2600	2600	0
193	20231129	154600	293261985	2600	2600	2600	2600	0
194	20231129	154500	293261985	2600	2600	2600	2600	0
195	20231129	154400	293261985	2600	2600	2600	2600	0
196	20231129	154300	293261985	2600	2600	2600	2600	0
197	20231129	154200	293261985	2600	2600	2600	2600	0
198	20231129	154100	293261985	2600	2600	2600	2600	0
199	20231129	154000	293261985	2600	2600	2600	2600	0
200	20231129	153900	293261985	2600	2600	2600	2600	0
201	20231129	153800	293261985	2600	2600	2600	2600	0
202	20231129	153700	293261985	2600	2600	2600	2600	0
203	20231129	153600	293261985	2600	2600	2600	2600	0
204	20231129	153500	293261985	2600	2600	2600	2600	0
205	20231129	153400	293261985	2600	2600	2600	2600	0
206	20231129	153300	293261985	2600	2600	2600	2600	0
207	20231129	153200	293261985	2600	2600	2600	2600	20319
208	20231129	153100	240432585	2655	2655	2655	2655	0
209	20231129	153000	240432585	2655	2655	2655	2655	0
210	20231129	152900	240432585	2655	2655	2655	2655	0
211	20231129	152800	240432585	2655	2655	2655	2655	0
212	20231129	152700	240432585	2655	2655	2655	2655	0
213	20231129	152600	240432585	2655	2655	2655	2655	0
214	20231129	152500	240432585	2655	2655	2655	2655	0
215	20231129	152400	240432585	2655	2655	2655	2655	0
216	20231129	152300	240432585	2655	2655	2655	2655	0
217	20231129	152200	240432585	2655	2655	2655	2655	0
218	20231129	152100	240432585	2655	2655	2655	2655	0
219	20231129	152000	240432585	2655	2655	2655	2655	0
220	20231129	151900	240432585	2655	2650	2655	2650	1639
221	20231129	151800	236089230	2650	2650	2650	2650	191
222	20231129	151700	235583080	2655	2655	2655	2655	0
223	20231129	151600	235583080	2655	2655	2660	2655	131
224	20231129	151500	235235270	2650	2655	2660	2650	1600
225	20231129	151400	230993335	2660	2660	2660	2660	1
226	20231129	151300	230990675	2665	2665	2665	2665	0
227	20231129	151200	230990675	2665	2665	2665	2665	0
228	20231129	151100	230990675	2665	2665	2665	2665	0
229	20231129	151000	230990675	2665	2665	2665	2665	5
230	20231129	150900	230977350	2670	2665	2670	2665	1005
231	20231129	150800	228299000	2665	2665	2665	2665	0
232	20231129	150700	228299000	2665	2660	2665	2660	985
233	20231129	150600	225677400	2660	2655	2660	2650	106
234	20231129	150500	225395990	2655	2655	2655	2655	0
235	20231129	150400	225395990	2655	2655	2655	2655	1243
236	20231129	150300	222095825	2655	2650	2655	2650	446
237	20231129	150200	220913920	2650	2650	2650	2650	1
238	20231129	150100	220911270	2640	2640	2640	2640	113
239	20231129	150000	220612950	2640	2645	2645	2640	3874
240	20231129	145900	210380530	2640	2640	2645	2640	263
241	20231129	145800	209686145	2640	2640	2640	2640	4
242	20231129	145700	209675585	2645	2645	2645	2645	0
243	20231129	145600	209675585	2645	2645	2645	2645	0
244	20231129	145500	209675585	2645	2645	2645	2645	1068
245	20231129	145400	206850725	2645	2645	2645	2645	0
246	20231129	145300	206850725	2645	2645	2645	2645	2
247	20231129	145200	206845435	2655	2655	2655	2655	5
248	20231129	145100	206832160	2655	2655	2655	2655	0
249	20231129	145000	206832160	2655	2655	2655	2655	1
250	20231129	144900	206829505	2645	2645	2645	2645	0
251	20231129	144800	206829505	2645	2645	2645	2645	4
252	20231129	144700	206818925	2660	2660	2660	2660	1
253	20231129	144600	206816265	2655	2655	2655	2655	753
254	20231129	144500	204817050	2655	2655	2655	2655	0
255	20231129	144400	204817050	2655	2655	2655	2650	5
256	20231129	144300	204803785	2650	2645	2650	2645	101
257	20231129	144200	204536635	2645	2645	2645	2645	0
258	20231129	144100	204536635	2645	2645	2645	2645	0
259	20231129	144000	204536635	2645	2645	2645	2645	1181
260	20231129	143900	201412890	2645	2645	2645	2645	0
261	20231129	143800	201412890	2645	2645	2645	2645	1
262	20231129	143700	201410245	2660	2660	2660	2660	1
263	20231129	143600	201407585	2645	2645	2645	2645	0
264	20231129	143500	201407585	2645	2650	2650	2645	2167
265	20231129	143400	195670870	2645	2645	2645	2645	0
266	20231129	143300	195670870	2645	2650	2650	2645	317
267	20231129	143200	194831905	2650	2650	2650	2650	1
268	20231129	143100	194829255	2660	2660	2660	2660	10
269	20231129	143000	194802655	2660	2660	2660	2660	0
270	20231129	142900	194802655	2660	2650	2660	2650	66
271	20231129	142800	194627455	2650	2650	2650	2650	0
272	20231129	142700	194627455	2650	2650	2650	2650	0
273	20231129	142600	194627455	2650	2650	2650	2650	100
274	20231129	142500	194362455	2660	2660	2660	2660	0
275	20231129	142400	194362455	2660	2660	2660	2660	3
276	20231129	142300	194354475	2650	2650	2650	2650	0
277	20231129	142200	194354475	2650	2650	2650	2650	0
278	20231129	142100	194354475	2650	2650	2650	2650	1371
279	20231129	142000	190721325	2660	2660	2660	2660	0
280	20231129	141900	190721325	2660	2660	2660	2660	11
281	20231129	141800	190692065	2660	2660	2660	2660	25
282	20231129	141700	190625565	2650	2650	2650	2650	0
283	20231129	141600	190625565	2650	2650	2650	2650	0
284	20231129	141500	190625565	2650	2650	2650	2650	0
285	20231129	141400	190625565	2650	2650	2650	2650	0
286	20231129	141300	190625565	2650	2650	2650	2650	2105
287	20231129	141200	185047315	2655	2655	2655	2655	116
288	20231129	141100	184739335	2655	2655	2655	2655	0
289	20231129	141000	184739335	2655	2655	2655	2655	0
290	20231129	140900	184739335	2655	2655	2655	2655	0
291	20231129	140800	184739335	2655	2655	2655	2655	2200
292	20231129	140700	178898335	2670	2670	2670	2670	0
293	20231129	140600	178898335	2670	2670	2670	2670	0
294	20231129	140500	178898335	2670	2670	2670	2670	0
295	20231129	140400	178898335	2670	2670	2670	2670	0
296	20231129	140300	178898335	2670	2670	2670	2670	1
297	20231129	140200	178895665	2670	2670	2670	2670	0
298	20231129	140100	178895665	2670	2670	2670	2670	0
299	20231129	140000	178895665	2670	2670	2670	2670	0
300	20231129	135900	178895665	2670	2670	2670	2670	0
301	20231129	135800	178895665	2670	2670	2670	2670	0
302	20231129	135700	178895665	2670	2670	2670	2670	0
303	20231129	135600	178895665	2670	2670	2670	2670	0
304	20231129	135500	178895665	2670	2670	2670	2670	0
305	20231129	135400	178895665	2670	2670	2670	2670	0
306	20231129	135300	178895665	2670	2670	2670	2670	0
307	20231129	135200	178895665	2670	2670	2670	2670	0
308	20231129	135100	178895665	2670	2670	2670	2670	4
309	20231129	135000	178884985	2660	2660	2660	2660	837
310	20231129	134900	176658565	2670	2670	2670	2670	1
311	20231129	134800	176655895	2660	2660	2660	2660	0
312	20231129	134700	176655895	2660	2660	2660	2660	0
313	20231129	134600	176655895	2660	2660	2660	2660	440
314	20231129	134500	175485495	2660	2660	2660	2660	36
315	20231129	134400	175389735	2660	2660	2660	2660	0
316	20231129	134300	175389735	2660	2660	2660	2660	100
317	20231129	134200	175123735	2660	2660	2660	2660	0
318	20231129	134100	175123735	2660	2660	2660	2660	0
319	20231129	134000	175123735	2660	2660	2660	2660	0
320	20231129	133900	175123735	2660	2665	2665	2660	460
321	20231129	133800	173900085	2665	2665	2665	2665	0
322	20231129	133700	173900085	2665	2665	2665	2665	37
323	20231129	133600	173801480	2670	2665	2670	2665	35
324	20231129	133500	173708130	2660	2660	2660	2660	12
325	20231129	133400	173676210	2670	2670	2670	2670	0
326	20231129	133300	173676210	2670	2670	2670	2670	0
327	20231129	133200	173676210	2670	2670	2670	2670	0
328	20231129	133100	173676210	2670	2670	2670	2670	0
329	20231129	133000	173676210	2670	2670	2670	2670	0
330	20231129	132900	173676210	2670	2670	2670	2670	0
331	20231129	132800	173676210	2670	2670	2670	2670	0
332	20231129	132700	173676210	2670	2670	2670	2670	0
333	20231129	132600	173676210	2670	2670	2670	2670	0
334	20231129	132500	173676210	2670	2670	2670	2670	0
335	20231129	132400	173676210	2670	2670	2670	2670	0
336	20231129	132300	173676210	2670	2670	2670	2670	0
337	20231129	132200	173676210	2670	2670	2670	2670	0
338	20231129	132100	173676210	2670	2670	2670	2670	0
339	20231129	132000	173676210	2670	2670	2670	2670	1
340	20231129	131900	173673540	2665	2665	2665	2665	0
341	20231129	131800	173673540	2665	2665	2665	2665	200
342	20231129	131700	173140540	2675	2675	2675	2675	0
343	20231129	131600	173140540	2675	2675	2675	2675	0
344	20231129	131500	173140540	2675	2675	2675	2675	1
345	20231129	131400	173137865	2675	2675	2675	2675	0
346	20231129	131300	173137865	2675	2675	2675	2675	0
347	20231129	131200	173137865	2675	2675	2675	2675	0
348	20231129	131100	173137865	2675	2675	2675	2675	0
349	20231129	131000	173137865	2675	2675	2675	2675	5
350	20231129	130900	173124490	2675	2670	2675	2670	206
351	20231129	130800	172574445	2670	2670	2670	2670	0
352	20231129	130700	172574445	2670	2670	2670	2670	2
353	20231129	130600	172569105	2665	2665	2665	2665	0
354	20231129	130500	172569105	2665	2665	2665	2665	0
355	20231129	130400	172569105	2665	2665	2665	2665	0
356	20231129	130300	172569105	2665	2665	2665	2665	0
357	20231129	130200	172569105	2665	2665	2665	2665	300
358	20231129	130100	171769605	2670	2670	2670	2670	0
359	20231129	130000	171769605	2670	2670	2670	2670	1
360	20231129	125900	171766935	2670	2670	2670	2670	0
361	20231129	125800	171766935	2670	2670	2670	2670	0
362	20231129	125700	171766935	2670	2660	2670	2660	46
363	20231129	125600	171644225	2660	2660	2660	2660	0
364	20231129	125500	171644225	2660	2660	2660	2660	0
365	20231129	125400	171644225	2660	2660	2660	2660	0
366	20231129	125300	171644225	2660	2660	2660	2660	0
367	20231129	125200	171644225	2660	2660	2660	2660	0
368	20231129	125100	171644225	2660	2660	2660	2660	0
369	20231129	125000	171644225	2660	2660	2660	2660	0
370	20231129	124900	171644225	2660	2660	2660	2660	0
371	20231129	124800	171644225	2660	2660	2660	2660	0
372	20231129	124700	171644225	2660	2665	2665	2660	1000
373	20231129	124600	168984175	2670	2670	2670	2670	239
374	20231129	124500	168346045	2680	2680	2680	2680	26
375	20231129	124400	168276365	2680	2670	2680	2670	2
376	20231129	124300	168271015	2685	2685	2685	2685	0
377	20231129	124200	168271015	2685	2685	2685	2675	52
378	20231129	124100	168131895	2685	2685	2685	2685	1
379	20231129	124000	168129210	2690	2690	2690	2690	0
380	20231129	123900	168129210	2690	2690	2690	2690	0
381	20231129	123800	168129210	2690	2690	2690	2690	0
382	20231129	123700	168129210	2690	2690	2690	2690	0
383	20231129	123600	168129210	2690	2690	2690	2690	0
384	20231129	123500	168129210	2690	2690	2690	2690	8
385	20231129	123400	168107690	2690	2690	2690	2690	1
386	20231129	123300	168105000	2690	2690	2690	2690	0
387	20231129	123200	168105000	2690	2690	2690	2690	1
388	20231129	123100	168102310	2685	2665	2685	2665	2026
389	20231129	123000	162668200	2665	2665	2665	2665	201
390	20231129	122900	162132535	2680	2680	2680	2680	0
391	20231129	122800	162132535	2680	2680	2680	2680	0
392	20231129	122700	162132535	2680	2680	2680	2680	0
393	20231129	122600	162132535	2680	2665	2680	2665	374
394	20231129	122500	161135810	2680	2680	2680	2680	0
395	20231129	122400	161135810	2680	2680	2680	2680	1
396	20231129	122300	161133130	2680	2680	2680	2680	0
397	20231129	122200	161133130	2680	2680	2680	2680	10
398	20231129	122100	161106330	2680	2680	2680	2680	4
399	20231129	122000	161095610	2680	2680	2680	2680	1
400	20231129	121900	161092930	2680	2680	2680	2680	0
401	20231129	121800	161092930	2680	2680	2680	2680	1
402	20231129	121700	161090250	2680	2680	2680	2680	1
403	20231129	121600	161087570	2670	2670	2670	2670	0
404	20231129	121500	161087570	2670	2670	2670	2670	0
405	20231129	121400	161087570	2670	2670	2670	2670	219
406	20231129	121300	160502840	2680	2680	2680	2680	0
407	20231129	121200	160502840	2680	2675	2680	2670	1333
408	20231129	121100	156942885	2670	2670	2670	2670	256
409	20231129	121000	156259365	2675	2675	2675	2675	134
410	20231129	120900	155900915	2670	2670	2670	2670	0
411	20231129	120800	155900915	2670	2670	2670	2670	0
412	20231129	120700	155900915	2670	2670	2670	2670	0
413	20231129	120600	155900915	2670	2670	2670	2670	0
414	20231129	120500	155900915	2670	2670	2670	2670	0
415	20231129	120400	155900915	2670	2680	2680	2670	966
416	20231129	120300	153313380	2680	2680	2680	2680	14
417	20231129	120200	153275860	2680	2680	2680	2680	24
418	20231129	120100	153211540	2680	2680	2680	2680	170
419	20231129	120000	152755940	2680	2680	2680	2680	3
420	20231129	115900	152747900	2675	2675	2675	2675	150
421	20231129	115800	152346650	2675	2675	2675	2675	850
422	20231129	115700	150072900	2675	2675	2675	2675	25
423	20231129	115600	150006025	2675	2680	2680	2675	1226
424	20231129	115500	146725975	2680	2675	2680	2675	373
425	20231129	115400	145726760	2670	2670	2670	2670	690
426	20231129	115300	143884460	2680	2680	2680	2680	0
427	20231129	115200	143884460	2680	2680	2680	2680	15
428	20231129	115100	143844260	2680	2670	2680	2670	6343
429	20231129	115000	126889425	2670	2660	2670	2660	3615
430	20231129	114900	117266900	2660	2660	2660	2660	50
431	20231129	114800	117133900	2660	2660	2660	2660	1
432	20231129	114700	117131240	2660	2660	2660	2660	1127
433	20231129	114600	114133420	2660	2660	2660	2660	0
434	20231129	114500	114133420	2660	2660	2660	2660	0
435	20231129	114400	114133420	2660	2660	2660	2660	0
436	20231129	114300	114133420	2660	2660	2660	2660	70
437	20231129	114200	113947220	2660	2660	2660	2660	0
438	20231129	114100	113947220	2660	2660	2660	2660	5
439	20231129	114000	113933920	2660	2660	2660	2660	0
440	20231129	113900	113933920	2660	2660	2660	2660	0
441	20231129	113800	113933920	2660	2660	2660	2660	50
442	20231129	113700	113800920	2660	2660	2660	2655	1002
443	20231129	113600	111140600	2650	2650	2650	2650	0
444	20231129	113500	111140600	2650	2650	2650	2650	0
445	20231129	113400	111140600	2650	2650	2650	2650	1
446	20231129	113300	111137950	2660	2660	2660	2660	0
447	20231129	113200	111137950	2660	2660	2660	2660	2
448	20231129	113100	111132630	2660	2660	2660	2660	0
449	20231129	113000	111132630	2660	2660	2660	2660	0
450	20231129	112900	111132630	2660	2660	2660	2660	0
451	20231129	112800	111132630	2660	2655	2660	2655	101
452	20231129	112700	110864470	2660	2660	2660	2660	0
453	20231129	112600	110864470	2660	2660	2660	2660	1
454	20231129	112500	110861810	2655	2655	2655	2655	0
455	20231129	112400	110861810	2655	2655	2655	2655	1
456	20231129	112300	110859155	2655	2655	2655	2655	0
457	20231129	112200	110859155	2655	2655	2655	2655	5
458	20231129	112100	110845880	2655	2655	2655	2655	0
459	20231129	112000	110845880	2655	2655	2655	2655	0
460	20231129	111900	110845880	2655	2655	2655	2655	8
461	20231129	111800	110824640	2655	2655	2655	2655	361
462	20231129	111700	109866185	2660	2660	2660	2660	0
463	20231129	111600	109866185	2660	2660	2660	2660	31
464	20231129	111500	109783725	2660	2660	2660	2660	0
465	20231129	111400	109783725	2660	2660	2660	2660	0
466	20231129	111300	109783725	2660	2660	2660	2660	10
467	20231129	111200	109757125	2660	2660	2660	2660	0
468	20231129	111100	109757125	2660	2660	2660	2660	0
469	20231129	111000	109757125	2660	2655	2660	2655	22
470	20231129	110900	109698665	2655	2655	2655	2655	0
471	20231129	110800	109698665	2655	2655	2655	2655	10
472	20231129	110700	109672115	2655	2655	2655	2655	25
473	20231129	110600	109605740	2655	2655	2655	2655	0
474	20231129	110500	109605740	2655	2655	2655	2655	13
475	20231129	110400	109571225	2650	2650	2650	2650	200
476	20231129	110300	109041225	2655	2655	2655	2655	50
477	20231129	110200	108908475	2655	2655	2655	2655	55
478	20231129	110100	108762450	2655	2655	2655	2655	0
479	20231129	110000	108762450	2655	2655	2655	2655	203
480	20231129	105900	108223485	2660	2660	2660	2660	0
481	20231129	105800	108223485	2660	2660	2660	2660	0
482	20231129	105700	108223485	2660	2660	2660	2660	0
483	20231129	105600	108223485	2660	2655	2660	2655	291
484	20231129	105500	107450870	2655	2655	2655	2655	99
485	20231129	105400	107188025	2655	2660	2660	2655	628
486	20231129	105300	105520610	2660	2660	2660	2660	0
487	20231129	105200	105520610	2660	2660	2660	2660	0
488	20231129	105100	105520610	2660	2660	2660	2660	20
489	20231129	105000	105467410	2660	2660	2660	2660	0
490	20231129	104900	105467410	2660	2660	2660	2660	0
491	20231129	104800	105467410	2660	2660	2660	2660	0
492	20231129	104700	105467410	2660	2660	2660	2660	0
493	20231129	104600	105467410	2660	2660	2660	2660	1
494	20231129	104500	105464750	2660	2660	2660	2660	0
495	20231129	104400	105464750	2660	2660	2660	2660	0
496	20231129	104300	105464750	2660	2660	2660	2660	375
497	20231129	104200	104467250	2660	2660	2660	2660	0
498	20231129	104100	104467250	2660	2660	2660	2660	0
499	20231129	104000	104467250	2660	2660	2660	2660	0
500	20231129	103900	104467250	2660	2660	2660	2660	0
501	20231129	103800	104467250	2660	2660	2660	2660	0
502	20231129	103700	104467250	2660	2660	2660	2660	10
503	20231129	103600	104440650	2660	2660	2660	2660	0
504	20231129	103500	104440650	2660	2660	2660	2660	0
505	20231129	103400	104440650	2660	2660	2660	2660	0
506	20231129	103300	104440650	2660	2660	2660	2660	0
507	20231129	103200	104440650	2660	2660	2660	2660	0
508	20231129	103100	104440650	2660	2660	2660	2660	0
509	20231129	103000	104440650	2660	2660	2660	2660	0
510	20231129	102900	104440650	2660	2660	2660	2660	0
511	20231129	102800	104440650	2660	2660	2660	2660	16
512	20231129	102700	104398090	2650	2650	2650	2650	3087
513	20231129	102600	96217540	2655	2655	2655	2655	350
514	20231129	102500	95288290	2660	2660	2660	2660	0
515	20231129	102400	95288290	2660	2660	2660	2660	0
516	20231129	102300	95288290	2660	2660	2660	2660	0
517	20231129	102200	95288290	2660	2660	2660	2660	57
518	20231129	102100	95136670	2660	2670	2670	2660	1080
519	20231129	102000	92263810	2660	2660	2660	2660	0
520	20231129	101900	92263810	2660	2660	2660	2660	2685
521	20231129	101800	85121710	2670	2670	2670	2670	0
522	20231129	101700	85121710	2670	2670	2670	2670	0
523	20231129	101600	85121710	2670	2660	2670	2660	12
524	20231129	101500	85089775	2660	2660	2660	2660	50
525	20231129	101400	84956775	2670	2670	2670	2670	0
526	20231129	101300	84956775	2670	2670	2670	2670	6
527	20231129	101200	84940755	2670	2670	2670	2670	1
528	20231129	101100	84938085	2660	2660	2665	2660	1539
529	20231129	101000	80842280	2660	2660	2660	2660	11
530	20231129	100900	80813020	2660	2660	2660	2660	0
531	20231129	100800	80813020	2660	2660	2660	2660	1
532	20231129	100700	80810360	2660	2660	2660	2660	0
533	20231129	100600	80810360	2660	2660	2660	2660	74
534	20231129	100500	80613520	2660	2660	2660	2660	1
535	20231129	100400	80610860	2655	2655	2655	2655	0
536	20231129	100300	80610860	2655	2655	2655	2655	0
537	20231129	100200	80610860	2655	2655	2655	2655	0
538	20231129	100100	80610860	2655	2655	2655	2655	0
539	20231129	100000	80610860	2655	2655	2655	2655	0
540	20231129	095900	80610860	2655	2655	2655	2655	0
541	20231129	095800	80610860	2655	2655	2655	2655	100
542	20231129	095700	80345360	2655	2655	2655	2655	0
543	20231129	095600	80345360	2655	2655	2655	2655	142
544	20231129	095500	79968350	2655	2655	2655	2655	30
545	20231129	095400	79888700	2665	2665	2665	2665	0
546	20231129	095300	79888700	2665	2665	2665	2665	0
547	20231129	095200	79888700	2665	2665	2665	2665	0
548	20231129	095100	79888700	2665	2650	2665	2650	3
549	20231129	095000	79880735	2650	2650	2650	2650	1
550	20231129	094900	79878085	2650	2655	2655	2650	8000
551	20231129	094800	58671830	2655	2660	2660	2655	19
552	20231129	094700	58621375	2655	2655	2655	2655	0
553	20231129	094600	58621375	2655	2655	2655	2655	0
554	20231129	094500	58621375	2655	2655	2655	2655	0
555	20231129	094400	58621375	2655	2655	2655	2655	0
556	20231129	094300	58621375	2655	2655	2655	2655	0
557	20231129	094200	58621375	2655	2655	2655	2655	0
558	20231129	094100	58621375	2655	2655	2655	2655	0
559	20231129	094000	58621375	2655	2655	2655	2655	0
560	20231129	093900	58621375	2655	2670	2670	2655	8
561	20231129	093800	58600120	2670	2660	2670	2655	12
562	20231129	093700	58568220	2670	2670	2670	2670	1
563	20231129	093600	58565550	2670	2670	2670	2670	12
564	20231129	093500	58533510	2670	2670	2670	2670	0
565	20231129	093400	58533510	2670	2670	2670	2670	0
566	20231129	093300	58533510	2670	2670	2670	2670	75
567	20231129	093200	58333260	2670	2670	2670	2670	14
568	20231129	093100	58295880	2655	2670	2670	2655	21
569	20231129	093000	58240110	2670	2650	2670	2650	1582
570	20231129	092900	54047790	2650	2650	2650	2650	183
571	20231129	092800	53562840	2650	2650	2650	2650	100
572	20231129	092700	53297840	2650	2665	2665	2650	10404
573	20231129	092600	25713665	2660	2660	2660	2660	0
574	20231129	092500	25713665	2660	2660	2660	2660	46
575	20231129	092400	25591305	2655	2655	2655	2655	0
576	20231129	092300	25591305	2655	2655	2655	2655	0
577	20231129	092200	25591305	2655	2660	2660	2655	1623
578	20231129	092100	21276355	2660	2655	2660	2655	82
579	20231129	092000	21058270	2655	2665	2665	2655	1797
580	20231129	091900	16280755	2665	2665	2665	2665	1
581	20231129	091800	16278090	2660	2665	2665	2660	50
582	20231129	091700	16145085	2660	2660	2660	2660	0
583	20231129	091600	16145085	2660	2675	2675	2660	237
584	20231129	091500	15514650	2675	2675	2675	2675	0
585	20231129	091400	15514650	2675	2675	2675	2675	0
586	20231129	091300	15514650	2675	2670	2675	2665	62
587	20231129	091200	15349095	2675	2675	2675	2675	0
588	20231129	091100	15349095	2675	2685	2685	2655	4672
589	20231129	091000	2908250	2685	2680	2685	2680	4
590	20231129	090900	2897515	2675	2675	2675	2675	3
591	20231129	090800	2889490	2680	2675	2680	2675	27
592	20231129	090700	2817260	2680	2680	2680	2680	63
593	20231129	090600	2648420	2675	2680	2680	2675	320
594	20231129	090500	1790825	2680	2680	2680	2680	0
595	20231129	090400	1790825	2680	2680	2680	2680	0
596	20231129	090300	1790825	2680	2680	2680	2680	6
597	20231129	090200	1774745	2680	2680	2680	2680	1
598	20231129	090100	1772065	2670	2675	2675	2665	114
599	20231129	090000	1467805	2680	2685	2685	2675	539