KissMeData/195500/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202800	201450355	2975	2975	2975	2975	1473
3	20231129	202700	201450355	2975	2975	2975	2975	0
4	20231129	202600	201450355	2975	2975	2975	2975	0
5	20231129	202500	201450355	2975	2975	2975	2975	0
6	20231129	202400	201450355	2975	2975	2975	2975	0
7	20231129	202300	201450355	2975	2975	2975	2975	0
8	20231129	202200	201450355	2975	2975	2975	2975	0
9	20231129	202100	201450355	2975	2975	2975	2975	0
10	20231129	202000	201450355	2975	2975	2975	2975	0
11	20231129	201900	201450355	2975	2975	2975	2975	0
12	20231129	201800	201450355	2975	2975	2975	2975	0
13	20231129	201700	201450355	2975	2975	2975	2975	0
14	20231129	201600	201450355	2975	2975	2975	2975	0
15	20231129	201500	201450355	2975	2975	2975	2975	0
16	20231129	201400	201450355	2975	2975	2975	2975	0
17	20231129	201300	201450355	2975	2975	2975	2975	0
18	20231129	201200	201450355	2975	2975	2975	2975	0
19	20231129	201100	201450355	2975	2975	2975	2975	0
20	20231129	201000	201450355	2975	2975	2975	2975	0
21	20231129	200900	201450355	2975	2975	2975	2975	0
22	20231129	200800	201450355	2975	2975	2975	2975	0
23	20231129	200700	201450355	2975	2975	2975	2975	0
24	20231129	200600	201450355	2975	2975	2975	2975	0
25	20231129	200500	201450355	2975	2975	2975	2975	0
26	20231129	200400	201450355	2975	2975	2975	2975	0
27	20231129	200300	201450355	2975	2975	2975	2975	0
28	20231129	200200	201450355	2975	2975	2975	2975	0
29	20231129	200100	201450355	2975	2975	2975	2975	0
30	20231129	200000	201450355	2975	2975	2975	2975	0
31	20231129	195900	201450355	2975	2975	2975	2975	0
32	20231129	195800	201450355	2975	2975	2975	2975	1473
33	20231129	195700	201450355	2975	2975	2975	2975	0
34	20231129	195600	201450355	2975	2975	2975	2975	0
35	20231129	195500	201450355	2975	2975	2975	2975	0
36	20231129	195400	201450355	2975	2975	2975	2975	0
37	20231129	195300	201450355	2975	2975	2975	2975	0
38	20231129	195200	201450355	2975	2975	2975	2975	0
39	20231129	195100	201450355	2975	2975	2975	2975	0
40	20231129	195000	201450355	2975	2975	2975	2975	0
41	20231129	194900	201450355	2975	2975	2975	2975	0
42	20231129	194800	201450355	2975	2975	2975	2975	0
43	20231129	194700	201450355	2975	2975	2975	2975	0
44	20231129	194600	201450355	2975	2975	2975	2975	0
45	20231129	194500	201450355	2975	2975	2975	2975	0
46	20231129	194400	201450355	2975	2975	2975	2975	0
47	20231129	194300	201450355	2975	2975	2975	2975	0
48	20231129	194200	201450355	2975	2975	2975	2975	0
49	20231129	194100	201450355	2975	2975	2975	2975	0
50	20231129	194000	201450355	2975	2975	2975	2975	0
51	20231129	193900	201450355	2975	2975	2975	2975	0
52	20231129	193800	201450355	2975	2975	2975	2975	0
53	20231129	193700	201450355	2975	2975	2975	2975	0
54	20231129	193600	201450355	2975	2975	2975	2975	0
55	20231129	193500	201450355	2975	2975	2975	2975	0
56	20231129	193400	201450355	2975	2975	2975	2975	0
57	20231129	193300	201450355	2975	2975	2975	2975	0
58	20231129	193200	201450355	2975	2975	2975	2975	0
59	20231129	193100	201450355	2975	2975	2975	2975	0
60	20231129	193000	201450355	2975	2975	2975	2975	0
61	20231129	192900	201450355	2975	2975	2975	2975	0
62	20231129	192800	201450355	2975	2975	2975	2975	1473
63	20231129	192700	201450355	2975	2975	2975	2975	0
64	20231129	192600	201450355	2975	2975	2975	2975	0
65	20231129	192500	201450355	2975	2975	2975	2975	0
66	20231129	192400	201450355	2975	2975	2975	2975	0
67	20231129	192300	201450355	2975	2975	2975	2975	0
68	20231129	192200	201450355	2975	2975	2975	2975	0
69	20231129	192100	201450355	2975	2975	2975	2975	0
70	20231129	192000	201450355	2975	2975	2975	2975	0
71	20231129	191900	201450355	2975	2975	2975	2975	0
72	20231129	191800	201450355	2975	2975	2975	2975	0
73	20231129	191700	201450355	2975	2975	2975	2975	0
74	20231129	191600	201450355	2975	2975	2975	2975	0
75	20231129	191500	201450355	2975	2975	2975	2975	0
76	20231129	191400	201450355	2975	2975	2975	2975	0
77	20231129	191300	201450355	2975	2975	2975	2975	0
78	20231129	191200	201450355	2975	2975	2975	2975	0
79	20231129	191100	201450355	2975	2975	2975	2975	0
80	20231129	191000	201450355	2975	2975	2975	2975	0
81	20231129	190900	201450355	2975	2975	2975	2975	0
82	20231129	190800	201450355	2975	2975	2975	2975	0
83	20231129	190700	201450355	2975	2975	2975	2975	0
84	20231129	190600	201450355	2975	2975	2975	2975	0
85	20231129	190500	201450355	2975	2975	2975	2975	0
86	20231129	190400	201450355	2975	2975	2975	2975	0
87	20231129	190300	201450355	2975	2975	2975	2975	0
88	20231129	190200	201450355	2975	2975	2975	2975	0
89	20231129	190100	201450355	2975	2975	2975	2975	0
90	20231129	190000	201450355	2975	2975	2975	2975	0
91	20231129	185900	201450355	2975	2975	2975	2975	0
92	20231129	185800	201450355	2975	2975	2975	2975	1473
93	20231129	185700	201450355	2975	2975	2975	2975	0
94	20231129	185600	201450355	2975	2975	2975	2975	0
95	20231129	185500	201450355	2975	2975	2975	2975	0
96	20231129	185400	201450355	2975	2975	2975	2975	0
97	20231129	185300	201450355	2975	2975	2975	2975	0
98	20231129	185200	201450355	2975	2975	2975	2975	0
99	20231129	185100	201450355	2975	2975	2975	2975	0
100	20231129	185000	201450355	2975	2975	2975	2975	0
101	20231129	184900	201450355	2975	2975	2975	2975	0
102	20231129	184800	201450355	2975	2975	2975	2975	0
103	20231129	184700	201450355	2975	2975	2975	2975	0
104	20231129	184600	201450355	2975	2975	2975	2975	0
105	20231129	184500	201450355	2975	2975	2975	2975	0
106	20231129	184400	201450355	2975	2975	2975	2975	0
107	20231129	184300	201450355	2975	2975	2975	2975	0
108	20231129	184200	201450355	2975	2975	2975	2975	0
109	20231129	184100	201450355	2975	2975	2975	2975	0
110	20231129	184000	201450355	2975	2975	2975	2975	0
111	20231129	183900	201450355	2975	2975	2975	2975	0
112	20231129	183800	201450355	2975	2975	2975	2975	0
113	20231129	183700	201450355	2975	2975	2975	2975	0
114	20231129	183600	201450355	2975	2975	2975	2975	0
115	20231129	183500	201450355	2975	2975	2975	2975	0
116	20231129	183400	201450355	2975	2975	2975	2975	0
117	20231129	183300	201450355	2975	2975	2975	2975	0
118	20231129	183200	201450355	2975	2975	2975	2975	0
119	20231129	183100	201450355	2975	2975	2975	2975	0
120	20231129	183000	201450355	2975	2975	2975	2975	0
121	20231129	182900	201450355	2975	2975	2975	2975	0
122	20231129	182800	201450355	2975	2975	2975	2975	1473
123	20231129	182700	201450355	2975	2975	2975	2975	0
124	20231129	182600	201450355	2975	2975	2975	2975	0
125	20231129	182500	201450355	2975	2975	2975	2975	0
126	20231129	182400	201450355	2975	2975	2975	2975	0
127	20231129	182300	201450355	2975	2975	2975	2975	0
128	20231129	182200	201450355	2975	2975	2975	2975	0
129	20231129	182100	201450355	2975	2975	2975	2975	0
130	20231129	182000	201450355	2975	2975	2975	2975	0
131	20231129	181900	201450355	2975	2975	2975	2975	0
132	20231129	181800	201450355	2975	2975	2975	2975	0
133	20231129	181700	201450355	2975	2975	2975	2975	0
134	20231129	181600	201450355	2975	2975	2975	2975	0
135	20231129	181500	201450355	2975	2975	2975	2975	0
136	20231129	181400	201450355	2975	2975	2975	2975	0
137	20231129	181300	201450355	2975	2975	2975	2975	0
138	20231129	181200	201450355	2975	2975	2975	2975	0
139	20231129	181100	201450355	2975	2975	2975	2975	0
140	20231129	181000	201450355	2975	2975	2975	2975	0
141	20231129	180900	201450355	2975	2975	2975	2975	0
142	20231129	180800	201450355	2975	2975	2975	2975	0
143	20231129	180700	201450355	2975	2975	2975	2975	0
144	20231129	180600	201450355	2975	2975	2975	2975	0
145	20231129	180500	201450355	2975	2975	2975	2975	0
146	20231129	180400	201450355	2975	2975	2975	2975	0
147	20231129	180300	201450355	2975	2975	2975	2975	0
148	20231129	180200	201450355	2975	2975	2975	2975	0
149	20231129	180100	201450355	2975	2975	2975	2975	0
150	20231129	180000	201450355	2975	2975	2975	2975	0
151	20231129	175900	201450355	2975	2975	2975	2975	0
152	20231129	175800	201450355	2975	2975	2975	2975	1473
153	20231129	175700	201450355	2975	2975	2975	2975	0
154	20231129	175600	201450355	2975	2975	2975	2975	0
155	20231129	175500	201450355	2975	2975	2975	2975	0
156	20231129	175400	201450355	2975	2975	2975	2975	0
157	20231129	175300	201450355	2975	2975	2975	2975	0
158	20231129	175200	201450355	2975	2975	2975	2975	0
159	20231129	175100	201450355	2975	2975	2975	2975	0
160	20231129	175000	201450355	2975	2975	2975	2975	0
161	20231129	174900	201450355	2975	2975	2975	2975	0
162	20231129	174800	201450355	2975	2975	2975	2975	0
163	20231129	174700	201450355	2975	2975	2975	2975	0
164	20231129	174600	201450355	2975	2975	2975	2975	0
165	20231129	174500	201450355	2975	2975	2975	2975	0
166	20231129	174400	201450355	2975	2975	2975	2975	0
167	20231129	174300	201450355	2975	2975	2975	2975	0
168	20231129	174200	201450355	2975	2975	2975	2975	0
169	20231129	174100	201450355	2975	2975	2975	2975	0
170	20231129	174000	201450355	2975	2975	2975	2975	0
171	20231129	173900	201450355	2975	2975	2975	2975	0
172	20231129	173800	201450355	2975	2975	2975	2975	0
173	20231129	173700	201450355	2975	2975	2975	2975	0
174	20231129	173600	201450355	2975	2975	2975	2975	0
175	20231129	173500	201450355	2975	2975	2975	2975	0
176	20231129	173400	201450355	2975	2975	2975	2975	0
177	20231129	173300	201450355	2975	2975	2975	2975	0
178	20231129	173200	201450355	2975	2975	2975	2975	0
179	20231129	173100	201450355	2975	2975	2975	2975	0
180	20231129	173000	201450355	2975	2975	2975	2975	0
181	20231129	172900	201450355	2975	2975	2975	2975	0
182	20231129	172800	201450355	2975	2975	2975	2975	1473
183	20231129	172700	201450355	2975	2975	2975	2975	0
184	20231129	172600	201450355	2975	2975	2975	2975	0
185	20231129	172500	201450355	2975	2975	2975	2975	0
186	20231129	172400	201450355	2975	2975	2975	2975	0
187	20231129	172300	201450355	2975	2975	2975	2975	0
188	20231129	172200	201450355	2975	2975	2975	2975	0
189	20231129	172100	201450355	2975	2975	2975	2975	0
190	20231129	172000	201450355	2975	2975	2975	2975	0
191	20231129	171900	201450355	2975	2975	2975	2975	0
192	20231129	171800	201450355	2975	2975	2975	2975	0
193	20231129	171700	201450355	2975	2975	2975	2975	0
194	20231129	171600	201450355	2975	2975	2975	2975	0
195	20231129	171500	201450355	2975	2975	2975	2975	0
196	20231129	171400	201450355	2975	2975	2975	2975	0
197	20231129	171300	201450355	2975	2975	2975	2975	0
198	20231129	171200	201450355	2975	2975	2975	2975	0
199	20231129	171100	201450355	2975	2975	2975	2975	0
200	20231129	171000	201450355	2975	2975	2975	2975	0
201	20231129	170900	201450355	2975	2975	2975	2975	0
202	20231129	170800	201450355	2975	2975	2975	2975	0
203	20231129	170700	201450355	2975	2975	2975	2975	0
204	20231129	170600	201450355	2975	2975	2975	2975	0
205	20231129	170500	201450355	2975	2975	2975	2975	0
206	20231129	170400	201450355	2975	2975	2975	2975	0
207	20231129	170300	201450355	2975	2975	2975	2975	0
208	20231129	170200	201450355	2975	2975	2975	2975	0
209	20231129	170100	201450355	2975	2975	2975	2975	0
210	20231129	170000	201450355	2975	2975	2975	2975	0
211	20231129	165900	201450355	2975	2975	2975	2975	0
212	20231129	165800	201450355	2975	2975	2975	2975	1473
213	20231129	165700	201450355	2975	2975	2975	2975	0
214	20231129	165600	201450355	2975	2975	2975	2975	0
215	20231129	165500	201450355	2975	2975	2975	2975	0
216	20231129	165400	201450355	2975	2975	2975	2975	0
217	20231129	165300	201450355	2975	2975	2975	2975	0
218	20231129	165200	201450355	2975	2975	2975	2975	0
219	20231129	165100	201450355	2975	2975	2975	2975	0
220	20231129	165000	201450355	2975	2975	2975	2975	0
221	20231129	164900	201450355	2975	2975	2975	2975	0
222	20231129	164800	201450355	2975	2975	2975	2975	0
223	20231129	164700	201450355	2975	2975	2975	2975	0
224	20231129	164600	201450355	2975	2975	2975	2975	0
225	20231129	164500	201450355	2975	2975	2975	2975	0
226	20231129	164400	201450355	2975	2975	2975	2975	0
227	20231129	164300	201450355	2975	2975	2975	2975	0
228	20231129	164200	201450355	2975	2975	2975	2975	0
229	20231129	164100	201450355	2975	2975	2975	2975	0
230	20231129	164000	201450355	2975	2975	2975	2975	0
231	20231129	163900	201450355	2975	2975	2975	2975	0
232	20231129	163800	201450355	2975	2975	2975	2975	0
233	20231129	163700	201450355	2975	2975	2975	2975	0
234	20231129	163600	201450355	2975	2975	2975	2975	0
235	20231129	163500	201450355	2975	2975	2975	2975	0
236	20231129	163400	201450355	2975	2975	2975	2975	0
237	20231129	163300	201450355	2975	2975	2975	2975	0
238	20231129	163200	201450355	2975	2975	2975	2975	0
239	20231129	163100	201450355	2975	2975	2975	2975	0
240	20231129	163000	201450355	2975	2975	2975	2975	0
241	20231129	162900	201450355	2975	2975	2975	2975	0
242	20231129	162800	201450355	2975	2975	2975	2975	1473
243	20231129	162700	201450355	2975	2975	2975	2975	0
244	20231129	162600	201450355	2975	2975	2975	2975	0
245	20231129	162500	201450355	2975	2975	2975	2975	0
246	20231129	162400	201450355	2975	2975	2975	2975	0
247	20231129	162300	201450355	2975	2975	2975	2975	0
248	20231129	162200	201450355	2975	2975	2975	2975	0
249	20231129	162100	201450355	2975	2975	2975	2975	0
250	20231129	162000	201450355	2975	2975	2975	2975	0
251	20231129	161900	201450355	2975	2975	2975	2975	0
252	20231129	161800	201450355	2975	2975	2975	2975	0
253	20231129	161700	201450355	2975	2975	2975	2975	0
254	20231129	161600	201450355	2975	2975	2975	2975	0
255	20231129	161500	201450355	2975	2975	2975	2975	0
256	20231129	161400	201450355	2975	2975	2975	2975	0
257	20231129	161300	201450355	2975	2975	2975	2975	0
258	20231129	161200	201450355	2975	2975	2975	2975	0
259	20231129	161100	201450355	2975	2975	2975	2975	0
260	20231129	161000	201450355	2975	2975	2975	2975	0
261	20231129	160900	201450355	2975	2975	2975	2975	0
262	20231129	160800	201450355	2975	2975	2975	2975	0
263	20231129	160700	201450355	2975	2975	2975	2975	0
264	20231129	160600	201450355	2975	2975	2975	2975	0
265	20231129	160500	201450355	2975	2975	2975	2975	0
266	20231129	160400	201450355	2975	2975	2975	2975	0
267	20231129	160300	201450355	2975	2975	2975	2975	0
268	20231129	160200	201450355	2975	2975	2975	2975	0
269	20231129	160100	201450355	2975	2975	2975	2975	0
270	20231129	160000	201450355	2975	2975	2975	2975	0
271	20231129	155900	201450355	2975	2975	2975	2975	0
272	20231129	155800	201450355	2975	2975	2975	2975	1473
273	20231129	155700	201450355	2975	2975	2975	2975	0
274	20231129	155600	201450355	2975	2975	2975	2975	0
275	20231129	155500	201450355	2975	2975	2975	2975	0
276	20231129	155400	201450355	2975	2975	2975	2975	0
277	20231129	155300	201450355	2975	2975	2975	2975	0
278	20231129	155200	201450355	2975	2975	2975	2975	0
279	20231129	155100	201450355	2975	2975	2975	2975	0
280	20231129	155000	201450355	2975	2975	2975	2975	0
281	20231129	154900	201450355	2975	2975	2975	2975	0
282	20231129	154800	201450355	2975	2975	2975	2975	0
283	20231129	154700	201450355	2975	2975	2975	2975	0
284	20231129	154600	201450355	2975	2975	2975	2975	0
285	20231129	154500	201450355	2975	2975	2975	2975	0
286	20231129	154400	201450355	2975	2975	2975	2975	0
287	20231129	154300	201450355	2975	2975	2975	2975	0
288	20231129	154200	201450355	2975	2975	2975	2975	0
289	20231129	154100	201450355	2975	2975	2975	2975	0
290	20231129	154000	201450355	2975	2975	2975	2975	0
291	20231129	153900	201450355	2975	2975	2975	2975	0
292	20231129	153800	201450355	2975	2975	2975	2975	0
293	20231129	153700	201450355	2975	2975	2975	2975	0
294	20231129	153600	201450355	2975	2975	2975	2975	0
295	20231129	153500	201450355	2975	2975	2975	2975	0
296	20231129	153400	201450355	2975	2975	2975	2975	0
297	20231129	153300	201450355	2975	2975	2975	2975	0
298	20231129	153200	201450355	2975	2975	2975	2975	0
299	20231129	153100	201450355	2975	2975	2975	2975	0
300	20231129	153000	201450355	2975	2975	2975	2975	1473
301	20231129	152900	197068180	2980	2980	2980	2980	0
302	20231129	152800	197068180	2980	2980	2980	2980	0
303	20231129	152700	197068180	2980	2980	2980	2980	0
304	20231129	152600	197068180	2980	2980	2980	2980	0
305	20231129	152500	197068180	2980	2980	2980	2980	0
306	20231129	152400	197068180	2980	2980	2980	2980	0
307	20231129	152300	197068180	2980	2980	2980	2980	0
308	20231129	152200	197068180	2980	2980	2980	2980	0
309	20231129	152100	197068180	2980	2980	2980	2980	0
310	20231129	152000	197068180	2980	2980	2980	2980	0
311	20231129	151900	197068180	2980	2975	2980	2975	567
312	20231129	151800	195381340	2980	2975	2980	2975	32
313	20231129	151700	195286135	2980	2980	2980	2980	125
314	20231129	151600	194913635	2980	2980	2980	2980	0
315	20231129	151500	194913635	2980	2975	2980	2975	367
316	20231129	151400	193821805	2980	2975	2980	2975	412
317	20231129	151300	192596095	2980	2980	2980	2980	10
318	20231129	151200	192566295	2985	2985	2985	2985	0
319	20231129	151100	192566295	2985	2985	2985	2985	0
320	20231129	151000	192566295	2985	2985	2985	2985	1
321	20231129	150900	192563310	2990	2990	2990	2975	2811
322	20231129	150800	184199920	2990	2975	2990	2975	367
323	20231129	150700	183108080	2985	2985	2985	2985	0
324	20231129	150600	183108080	2985	2985	2985	2985	1323
325	20231129	150500	179158925	2985	2985	2985	2985	3
326	20231129	150400	179149970	2985	2985	2985	2980	44
327	20231129	150300	179018640	2985	2985	2985	2985	0
328	20231129	150200	179018640	2985	2980	2985	2980	7
329	20231129	150100	178997755	2980	2980	2980	2980	3
330	20231129	150000	178988815	2985	2985	2985	2985	0
331	20231129	145900	178988815	2985	2985	2985	2985	6
332	20231129	145800	178970905	2980	2975	2985	2975	11
333	20231129	145700	178938150	2985	2985	2985	2975	2279
334	20231129	145600	172155585	2985	2985	2985	2985	0
335	20231129	145500	172155585	2985	2985	2985	2985	101
336	20231129	145400	171854100	2985	2985	2985	2980	1001
337	20231129	145300	168868615	2985	2985	2985	2985	5
338	20231129	145200	168853690	2985	2985	2985	2985	100
339	20231129	145100	168555190	2985	2985	2985	2985	3
340	20231129	145000	168546235	2985	2985	2985	2985	0
341	20231129	144900	168546235	2985	2985	2985	2985	0
342	20231129	144800	168546235	2985	2985	2985	2975	56
343	20231129	144700	168379125	2985	2985	2985	2985	1000
344	20231129	144600	165394125	2985	2980	2985	2980	204
345	20231129	144500	164786195	2985	2980	2985	2980	3000
346	20231129	144400	155846180	2980	2980	2980	2980	1500
347	20231129	144300	151376180	2990	2990	2990	2990	79
348	20231129	144200	151139970	2990	2990	2990	2990	10
349	20231129	144100	151110070	2990	2990	2990	2990	0
350	20231129	144000	151110070	2990	2990	2990	2990	274
351	20231129	143900	150290810	2990	2990	2990	2990	1
352	20231129	143800	150287820	2980	2980	2980	2980	201
353	20231129	143700	149688840	2990	2990	2990	2990	0
354	20231129	143600	149688840	2990	2990	2990	2990	0
355	20231129	143500	149688840	2990	2990	2990	2990	5
356	20231129	143400	149673890	2980	2980	2980	2980	45
357	20231129	143300	149539790	2990	2990	2990	2990	0
358	20231129	143200	149539790	2990	2990	2990	2990	0
359	20231129	143100	149539790	2990	2990	2990	2990	0
360	20231129	143000	149539790	2990	2990	2990	2990	0
361	20231129	142900	149539790	2990	2990	2990	2990	0
362	20231129	142800	149539790	2990	2990	2990	2990	111
363	20231129	142700	149207900	2990	2990	2990	2990	5
364	20231129	142600	149192950	2980	2980	2980	2980	19
365	20231129	142500	149136330	2990	2990	2990	2990	0
366	20231129	142400	149136330	2990	2990	2990	2990	0
367	20231129	142300	149136330	2990	2985	2990	2985	11
368	20231129	142200	149103490	2990	2980	2990	2980	16
369	20231129	142100	149055770	2980	2980	2980	2980	2270
370	20231129	142000	142291170	2990	2990	2990	2990	0
371	20231129	141900	142291170	2990	2990	2990	2990	54
372	20231129	141800	142129710	2995	2995	2995	2995	0
373	20231129	141700	142129710	2995	2995	2995	2995	0
374	20231129	141600	142129710	2995	2995	2995	2995	0
375	20231129	141500	142129710	2995	2995	2995	2995	0
376	20231129	141400	142129710	2995	2995	2995	2995	0
377	20231129	141300	142129710	2995	2995	2995	2995	0
378	20231129	141200	142129710	2995	2985	2995	2985	243
379	20231129	141100	141404345	3000	2985	3000	2985	21
380	20231129	141000	141341645	2985	3000	3000	2985	1108
381	20231129	140900	138034250	2985	2990	2990	2985	1131
382	20231129	140800	134655075	3000	3000	3000	3000	0
383	20231129	140700	134655075	3000	3000	3000	3000	0
384	20231129	140600	134655075	3000	3000	3000	3000	0
385	20231129	140500	134655075	3000	3000	3000	3000	0
386	20231129	140400	134655075	3000	3000	3000	3000	0
387	20231129	140300	134655075	3000	3000	3000	3000	0
388	20231129	140200	134655075	3000	3000	3000	3000	2
389	20231129	140100	134649075	3000	2985	3000	2985	5
390	20231129	140000	134634090	2985	2985	2985	2985	0
391	20231129	135900	134634090	2985	2985	2985	2985	7
392	20231129	135800	134613195	2995	2995	2995	2995	111
393	20231129	135700	134280750	2995	2995	2995	2995	0
394	20231129	135600	134280750	2995	2990	2995	2990	6
395	20231129	135500	134262790	2990	2990	2990	2990	0
396	20231129	135400	134262790	2990	2990	2990	2990	0
397	20231129	135300	134262790	2990	2990	2990	2990	6
398	20231129	135200	134244850	2990	2990	2990	2990	0
399	20231129	135100	134244850	2990	2990	2990	2990	33
400	20231129	135000	134146180	2995	2995	2995	2995	1
401	20231129	134900	134143185	2990	2990	2990	2990	28
402	20231129	134800	134059465	2990	2985	2995	2985	487
403	20231129	134700	132605670	3000	2985	3000	2985	2001
404	20231129	134600	126632670	2990	2990	2990	2990	0
405	20231129	134500	126632670	2990	2990	2990	2990	1004
406	20231129	134400	123630710	2990	2990	2990	2990	4
407	20231129	134300	123618750	2990	2990	2990	2990	0
408	20231129	134200	123618750	2990	2990	2990	2990	0
409	20231129	134100	123618750	2990	2990	2990	2990	0
410	20231129	134000	123618750	2990	2990	2990	2990	0
411	20231129	133900	123618750	2990	2990	2990	2990	0
412	20231129	133800	123618750	2990	2990	2990	2990	0
413	20231129	133700	123618750	2990	2990	2990	2990	0
414	20231129	133600	123618750	2990	2990	2990	2990	0
415	20231129	133500	123618750	2990	2990	2990	2990	20
416	20231129	133400	123558950	2990	2990	2990	2990	0
417	20231129	133300	123558950	2990	2990	2990	2990	0
418	20231129	133200	123558950	2990	2990	2990	2990	0
419	20231129	133100	123558950	2990	2990	2990	2990	10
420	20231129	133000	123529050	3000	3000	3000	3000	2
421	20231129	132900	123523050	3000	3000	3000	3000	111
422	20231129	132800	123190050	2990	2990	2990	2990	0
423	20231129	132700	123190050	2990	2990	2990	2990	0
424	20231129	132600	123190050	2990	2990	2990	2990	0
425	20231129	132500	123190050	2990	2990	2990	2990	0
426	20231129	132400	123190050	2990	2990	2990	2990	0
427	20231129	132300	123190050	2990	2990	2990	2990	50
428	20231129	132200	123040550	2995	2995	2995	2995	0
429	20231129	132100	123040550	2995	2995	2995	2995	0
430	20231129	132000	123040550	2995	2995	2995	2995	1
431	20231129	131900	123037555	2990	2990	2990	2990	20
432	20231129	131800	122977755	2990	2990	2990	2990	10
433	20231129	131700	122947855	2990	2990	2990	2990	230
434	20231129	131600	122260155	2990	2985	2990	2985	201
435	20231129	131500	121660165	2990	2990	2990	2990	0
436	20231129	131400	121660165	2990	2990	2990	2990	0
437	20231129	131300	121660165	2990	2990	2990	2990	0
438	20231129	131200	121660165	2990	2990	2990	2990	0
439	20231129	131100	121660165	2990	2990	2990	2990	245
440	20231129	131000	120927615	2990	2990	2990	2990	1
441	20231129	130900	120924625	2990	2990	2990	2990	1
442	20231129	130800	120921635	2990	2990	2990	2990	0
443	20231129	130700	120921635	2990	2990	2990	2990	1387
444	20231129	130600	116774505	2995	2995	2995	2995	1
445	20231129	130500	116771510	3000	2990	3000	2990	265
446	20231129	130400	115979150	2995	2995	2995	2995	0
447	20231129	130300	115979150	2995	2995	2995	2995	0
448	20231129	130200	115979150	2995	2995	2995	2995	30
449	20231129	130100	115889300	2990	2990	2990	2990	0
450	20231129	130000	115889300	2990	2990	2990	2990	1
451	20231129	125900	115886310	2990	2990	2990	2990	1
452	20231129	125800	115883320	2985	2985	2985	2985	0
453	20231129	125700	115883320	2985	3000	3000	2985	2
454	20231129	125600	115877335	2985	2985	2985	2985	1100
455	20231129	125500	112593835	3000	3000	3000	3000	18
456	20231129	125400	112539835	2985	2990	2995	2985	1067
457	20231129	125300	109344650	2990	2990	2990	2990	0
458	20231129	125200	109344650	2990	2990	2990	2990	2
459	20231129	125100	109338670	2990	2990	2990	2990	85
460	20231129	125000	109084520	2990	2990	2990	2990	800
461	20231129	124900	106692520	2990	2990	2990	2990	0
462	20231129	124800	106692520	2990	2990	2990	2990	0
463	20231129	124700	106692520	2990	2990	2990	2990	0
464	20231129	124600	106692520	2990	2990	2990	2990	629
465	20231129	124500	104811810	2990	2990	2990	2990	300
466	20231129	124400	103914810	2990	2990	2990	2990	0
467	20231129	124300	103914810	2990	2990	2990	2990	800
468	20231129	124200	101522810	3000	3000	3000	3000	0
469	20231129	124100	101522810	3000	3000	3000	3000	34
470	20231129	124000	101420810	3000	3000	3000	3000	0
471	20231129	123900	101420810	3000	3000	3000	3000	0
472	20231129	123800	101420810	3000	2990	3000	2990	4
473	20231129	123700	101408820	2985	2990	2990	2985	3500
474	20231129	123600	90948170	2990	2990	2990	2990	0
475	20231129	123500	90948170	2990	2990	2990	2990	0
476	20231129	123400	90948170	2990	2990	2990	2990	0
477	20231129	123300	90948170	2990	2990	2990	2990	104
478	20231129	123200	90637210	2990	2990	2990	2990	0
479	20231129	123100	90637210	2990	2990	2990	2990	0
480	20231129	123000	90637210	2990	2990	2990	2990	0
481	20231129	122900	90637210	2990	2990	2990	2990	0
482	20231129	122800	90637210	2990	2990	2990	2990	0
483	20231129	122700	90637210	2990	2990	2990	2990	0
484	20231129	122600	90637210	2990	2990	2990	2990	0
485	20231129	122500	90637210	2990	2990	2990	2990	0
486	20231129	122400	90637210	2990	2990	2990	2990	0
487	20231129	122300	90637210	2990	2990	2990	2990	1348
488	20231129	122200	86606690	2995	2995	2995	2995	0
489	20231129	122100	86606690	2995	2995	2995	2995	0
490	20231129	122000	86606690	2995	2995	2995	2995	0
491	20231129	121900	86606690	2995	2995	2995	2995	0
492	20231129	121800	86606690	2995	2995	2995	2995	0
493	20231129	121700	86606690	2995	2995	2995	2995	360
494	20231129	121600	85528490	2995	2995	2995	2995	7
495	20231129	121500	85507525	2990	2990	2990	2990	18
496	20231129	121400	85453705	3000	3000	3000	3000	0
497	20231129	121300	85453705	3000	3000	3000	3000	0
498	20231129	121200	85453705	3000	3000	3000	3000	1
499	20231129	121100	85450705	2990	2990	2990	2990	350
500	20231129	121000	84404205	2995	2995	2995	2995	9
501	20231129	120900	84377250	2995	2995	2995	2995	3
502	20231129	120800	84368265	2995	2995	2995	2995	5
503	20231129	120700	84353290	2990	2990	2990	2990	0
504	20231129	120600	84353290	2990	2990	2990	2990	1500
505	20231129	120500	79868290	2995	2995	2995	2995	0
506	20231129	120400	79868290	2995	2995	2995	2995	0
507	20231129	120300	79868290	2995	3000	3000	2995	2299
508	20231129	120200	72979285	3000	3000	3000	3000	0
509	20231129	120100	72979285	3000	3000	3000	3000	0
510	20231129	120000	72979285	3000	3000	3000	3000	166
511	20231129	115900	72481285	3000	3000	3000	3000	100
512	20231129	115800	72181285	3000	3000	3000	3000	1
513	20231129	115700	72178285	3000	3000	3000	3000	29
514	20231129	115600	72091285	3000	3000	3000	3000	0
515	20231129	115500	72091285	3000	2995	3005	2995	1924
516	20231129	115400	66319285	3000	3000	3000	3000	0
517	20231129	115300	66319285	3000	3000	3000	3000	2294
518	20231129	115200	59437285	3005	3005	3005	3005	0
519	20231129	115100	59437285	3005	3005	3005	3005	3
520	20231129	115000	59428270	3005	3005	3005	3005	12
521	20231129	114900	59392210	3010	3010	3010	3010	0
522	20231129	114800	59392210	3010	3010	3010	3010	0
523	20231129	114700	59392210	3010	3010	3010	3010	400
524	20231129	114600	58188210	3000	3000	3000	3000	0
525	20231129	114500	58188210	3000	3000	3000	3000	0
526	20231129	114400	58188210	3000	3000	3000	3000	0
527	20231129	114300	58188210	3000	3000	3000	3000	0
528	20231129	114200	58188210	3000	3010	3010	3000	26
529	20231129	114100	58110110	3010	3010	3010	3010	0
530	20231129	114000	58110110	3010	3010	3010	3010	0
531	20231129	113900	58110110	3010	3000	3010	3000	35
532	20231129	113800	58005025	3000	3000	3000	3000	7
533	20231129	113700	57984025	3000	3000	3000	3000	0
534	20231129	113600	57984025	3000	3000	3000	3000	0
535	20231129	113500	57984025	3000	3000	3000	3000	0
536	20231129	113400	57984025	3000	3000	3000	3000	0
537	20231129	113300	57984025	3000	3000	3000	3000	0
538	20231129	113200	57984025	3000	3000	3000	3000	0
539	20231129	113100	57984025	3000	3000	3000	3000	0
540	20231129	113000	57984025	3000	3000	3000	3000	0
541	20231129	112900	57984025	3000	3000	3000	3000	0
542	20231129	112800	57984025	3000	3000	3000	3000	0
543	20231129	112700	57984025	3000	3000	3000	3000	88
544	20231129	112600	57720025	3010	3010	3010	3010	0
545	20231129	112500	57720025	3010	3010	3010	3010	0
546	20231129	112400	57720025	3010	3010	3010	3010	0
547	20231129	112300	57720025	3010	3010	3010	3010	0
548	20231129	112200	57720025	3010	3010	3010	3010	0
549	20231129	112100	57720025	3010	3010	3010	3010	0
550	20231129	112000	57720025	3010	3010	3010	3010	1
551	20231129	111900	57717015	3000	3000	3000	3000	0
552	20231129	111800	57717015	3000	3000	3000	3000	0
553	20231129	111700	57717015	3000	3000	3000	3000	0
554	20231129	111600	57717015	3000	3000	3000	3000	0
555	20231129	111500	57717015	3000	3000	3000	3000	0
556	20231129	111400	57717015	3000	3000	3000	3000	0
557	20231129	111300	57717015	3000	3000	3000	3000	0
558	20231129	111200	57717015	3000	3000	3000	3000	44
559	20231129	111100	57585015	3000	3000	3000	3000	0
560	20231129	111000	57585015	3000	3000	3000	3000	0
561	20231129	110900	57585015	3000	3000	3000	3000	0
562	20231129	110800	57585015	3000	3000	3000	3000	0
563	20231129	110700	57585015	3000	3000	3000	3000	0
564	20231129	110600	57585015	3000	3000	3000	3000	0
565	20231129	110500	57585015	3000	3000	3000	3000	0
566	20231129	110400	57585015	3000	3000	3000	3000	17
567	20231129	110300	57534015	3000	3000	3000	3000	0
568	20231129	110200	57534015	3000	3000	3000	3000	0
569	20231129	110100	57534015	3000	3000	3000	3000	0
570	20231129	110000	57534015	3000	3000	3000	3000	0
571	20231129	105900	57534015	3000	3000	3000	3000	0
572	20231129	105800	57534015	3000	3000	3000	3000	0
573	20231129	105700	57534015	3000	3000	3000	3000	1
574	20231129	105600	57531015	3005	3005	3005	3005	0
575	20231129	105500	57531015	3005	3005	3005	3005	0
576	20231129	105400	57531015	3005	3005	3005	3005	0
577	20231129	105300	57531015	3005	3005	3005	3005	100
578	20231129	105200	57230515	3000	3000	3000	3000	0
579	20231129	105100	57230515	3000	3000	3000	3000	1899
580	20231129	105000	51533515	3000	3000	3000	3000	0
581	20231129	104900	51533515	3000	3000	3000	3000	0
582	20231129	104800	51533515	3000	3000	3000	3000	0
583	20231129	104700	51533515	3000	3000	3000	3000	500
584	20231129	104600	50033515	3000	3000	3000	3000	0
585	20231129	104500	50033515	3000	3000	3000	3000	0
586	20231129	104400	50033515	3000	3000	3000	3000	0
587	20231129	104300	50033515	3000	3000	3000	3000	0
588	20231129	104200	50033515	3000	3000	3000	3000	1
589	20231129	104100	50030515	3000	3000	3000	3000	0
590	20231129	104000	50030515	3000	3000	3000	3000	0
591	20231129	103900	50030515	3000	3000	3000	3000	0
592	20231129	103800	50030515	3000	3000	3000	3000	0
593	20231129	103700	50030515	3000	3000	3000	3000	0
594	20231129	103600	50030515	3000	3000	3000	3000	18
595	20231129	103500	49976515	3000	3005	3005	3000	159
596	20231129	103400	49499500	3005	3005	3005	3005	0
597	20231129	103300	49499500	3005	3005	3005	3005	0
598	20231129	103200	49499500	3005	3005	3005	3005	41
599	20231129	103100	49376295	3005	3005	3005	3005	2
600	20231129	103000	49370285	3005	3005	3005	3005	157
601	20231129	102900	48898500	3005	3005	3005	3005	140
602	20231129	102800	48477800	3005	3005	3005	3005	3
603	20231129	102700	48468785	3010	3010	3010	3010	301
604	20231129	102600	47562775	3010	3010	3010	3010	1
605	20231129	102500	47559765	3010	3010	3010	3010	0
606	20231129	102400	47559765	3010	3010	3010	3010	0
607	20231129	102300	47559765	3010	3010	3010	3010	0
608	20231129	102200	47559765	3010	3010	3010	3010	6
609	20231129	102100	47541705	3010	3010	3010	3010	24
610	20231129	102000	47469465	3015	3015	3015	3015	1
611	20231129	101900	47466450	3010	3010	3010	3010	0
612	20231129	101800	47466450	3010	3010	3010	3010	56
613	20231129	101700	47297890	3010	3010	3010	3010	13
614	20231129	101600	47258760	3010	3010	3010	3010	10
615	20231129	101500	47228660	3010	3010	3010	3010	0
616	20231129	101400	47228660	3010	3010	3010	3010	0
617	20231129	101300	47228660	3010	3010	3010	3010	1
618	20231129	101200	47225650	3005	3005	3005	3005	0
619	20231129	101100	47225650	3005	3005	3005	3005	0
620	20231129	101000	47225650	3005	3005	3005	3005	0
621	20231129	100900	47225650	3005	3005	3005	3005	0
622	20231129	100800	47225650	3005	3005	3005	3005	0
623	20231129	100700	47225650	3005	3005	3005	3005	9
624	20231129	100600	47198605	3005	3005	3005	3005	2
625	20231129	100500	47192595	3005	3010	3010	3005	100
626	20231129	100400	46891610	3010	3010	3010	3010	3
627	20231129	100300	46882580	3010	3010	3010	3010	0
628	20231129	100200	46882580	3010	3005	3010	3005	142
629	20231129	100100	46455840	3005	3005	3005	3005	34
630	20231129	100000	46353670	3000	3000	3000	3000	287
631	20231129	095900	45492670	3000	3000	3000	3000	160
632	20231129	095800	45012670	3000	3000	3000	3000	0
633	20231129	095700	45012670	3000	3000	3000	3000	0
634	20231129	095600	45012670	3000	2995	3000	2995	37
635	20231129	095500	44901695	3000	3000	3000	3000	0
636	20231129	095400	44901695	3000	3000	3000	3000	0
637	20231129	095300	44901695	3000	3000	3000	3000	0
638	20231129	095200	44901695	3000	3000	3000	3000	17
639	20231129	095100	44850695	3000	3000	3000	3000	44
640	20231129	095000	44718695	3000	3000	3000	3000	0
641	20231129	094900	44718695	3000	2995	3000	2995	20
642	20231129	094800	44658705	3000	3000	3000	3000	0
643	20231129	094700	44658705	3000	2995	3000	2995	19
644	20231129	094600	44601710	3000	3000	3000	3000	0
645	20231129	094500	44601710	3000	2990	3000	2990	1190
646	20231129	094400	41043425	2995	2995	2995	2995	0
647	20231129	094300	41043425	2995	2995	2995	2995	0
648	20231129	094200	41043425	2995	3000	3000	2995	1538
649	20231129	094100	36429915	3010	3010	3010	3010	0
650	20231129	094000	36429915	3010	3010	3010	3010	0
651	20231129	093900	36429915	3010	3010	3010	3010	3
652	20231129	093800	36420885	3010	3010	3010	3010	10
653	20231129	093700	36390785	3010	3010	3010	3010	0
654	20231129	093600	36390785	3010	3010	3010	3010	0
655	20231129	093500	36390785	3010	3010	3010	3010	20
656	20231129	093400	36330585	3000	3000	3000	3000	10
657	20231129	093300	36300585	3010	3010	3010	3010	1
658	20231129	093200	36297575	3015	3015	3015	3015	0
659	20231129	093100	36297575	3015	3015	3015	3015	202
660	20231129	093000	35688545	3000	3000	3000	3000	0
661	20231129	092900	35688545	3000	3000	3000	3000	50
662	20231129	092800	35538545	3000	3000	3000	3000	0
663	20231129	092700	35538545	3000	3000	3000	3000	0
664	20231129	092600	35538545	3000	3005	3005	3000	990
665	20231129	092500	32567885	3040	3040	3040	3040	0
666	20231129	092400	32567885	3040	3045	3045	3040	78
667	20231129	092300	32330415	3045	3015	3075	3005	2296
668	20231129	092200	25374530	3000	3015	3015	3000	486
669	20231129	092100	23915725	3015	3005	3040	3005	236
670	20231129	092000	23202405	3010	3005	3010	3005	24
671	20231129	091900	23130265	3005	3005	3005	3005	4
672	20231129	091800	23118245	3000	3000	3000	3000	706
673	20231129	091700	21000245	3000	3000	3000	3000	334
674	20231129	091600	19998245	3000	3000	3000	3000	586
675	20231129	091500	18240245	2985	3000	3000	2985	289
676	20231129	091400	17373260	3000	3000	3000	3000	0
677	20231129	091300	17373260	3000	2995	3000	2995	100
678	20231129	091200	17073715	2995	2995	2995	2995	157
679	20231129	091100	16603500	2995	2995	2995	2995	2
680	20231129	091000	16597510	3000	3000	3000	3000	2
681	20231129	090900	16591510	3000	3000	3000	3000	216
682	20231129	090800	15943510	3000	3000	3000	3000	72
683	20231129	090700	15727510	3000	2995	3000	2995	7
684	20231129	090600	15706535	3000	3000	3000	3000	9
685	20231129	090500	15679535	3000	3000	3000	3000	2
686	20231129	090400	15673535	3000	3000	3000	3000	3
687	20231129	090300	15664535	3000	3000	3000	3000	4
688	20231129	090200	15652535	3000	3000	3000	3000	6
689	20231129	090100	15634535	2990	2975	2990	2975	2399
690	20231129	090000	8477705	2975	2985	2985	2970	2840