KissMeData/017000/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190400	281470585	2795	2795	2795	2795	924
3	20241129	190300	281470585	2795	2795	2795	2795	0
4	20241129	190200	281470585	2795	2795	2795	2795	0
5	20241129	190100	281470585	2795	2795	2795	2795	0
6	20241129	190000	281470585	2795	2795	2795	2795	0
7	20241129	185900	281470585	2795	2795	2795	2795	0
8	20241129	185800	281470585	2795	2795	2795	2795	0
9	20241129	185700	281470585	2795	2795	2795	2795	0
10	20241129	185600	281470585	2795	2795	2795	2795	0
11	20241129	185500	281470585	2795	2795	2795	2795	0
12	20241129	185400	281470585	2795	2795	2795	2795	0
13	20241129	185300	281470585	2795	2795	2795	2795	0
14	20241129	185200	281470585	2795	2795	2795	2795	0
15	20241129	185100	281470585	2795	2795	2795	2795	0
16	20241129	185000	281470585	2795	2795	2795	2795	0
17	20241129	184900	281470585	2795	2795	2795	2795	0
18	20241129	184800	281470585	2795	2795	2795	2795	0
19	20241129	184700	281470585	2795	2795	2795	2795	0
20	20241129	184600	281470585	2795	2795	2795	2795	0
21	20241129	184500	281470585	2795	2795	2795	2795	0
22	20241129	184400	281470585	2795	2795	2795	2795	0
23	20241129	184300	281470585	2795	2795	2795	2795	0
24	20241129	184200	281470585	2795	2795	2795	2795	0
25	20241129	184100	281470585	2795	2795	2795	2795	0
26	20241129	184000	281470585	2795	2795	2795	2795	0
27	20241129	183900	281470585	2795	2795	2795	2795	0
28	20241129	183800	281470585	2795	2795	2795	2795	0
29	20241129	183700	281470585	2795	2795	2795	2795	0
30	20241129	183600	281470585	2795	2795	2795	2795	0
31	20241129	183500	281470585	2795	2795	2795	2795	0
32	20241129	183400	281470585	2795	2795	2795	2795	924
33	20241129	183300	281470585	2795	2795	2795	2795	0
34	20241129	183200	281470585	2795	2795	2795	2795	0
35	20241129	183100	281470585	2795	2795	2795	2795	0
36	20241129	183000	281470585	2795	2795	2795	2795	0
37	20241129	182900	281470585	2795	2795	2795	2795	0
38	20241129	182800	281470585	2795	2795	2795	2795	0
39	20241129	182700	281470585	2795	2795	2795	2795	0
40	20241129	182600	281470585	2795	2795	2795	2795	0
41	20241129	182500	281470585	2795	2795	2795	2795	0
42	20241129	182400	281470585	2795	2795	2795	2795	0
43	20241129	182300	281470585	2795	2795	2795	2795	0
44	20241129	182200	281470585	2795	2795	2795	2795	0
45	20241129	182100	281470585	2795	2795	2795	2795	0
46	20241129	182000	281470585	2795	2795	2795	2795	0
47	20241129	181900	281470585	2795	2795	2795	2795	0
48	20241129	181800	281470585	2795	2795	2795	2795	0
49	20241129	181700	281470585	2795	2795	2795	2795	0
50	20241129	181600	281470585	2795	2795	2795	2795	0
51	20241129	181500	281470585	2795	2795	2795	2795	0
52	20241129	181400	281470585	2795	2795	2795	2795	0
53	20241129	181300	281470585	2795	2795	2795	2795	0
54	20241129	181200	281470585	2795	2795	2795	2795	0
55	20241129	181100	281470585	2795	2795	2795	2795	0
56	20241129	181000	281470585	2795	2795	2795	2795	0
57	20241129	180900	281470585	2795	2795	2795	2795	0
58	20241129	180800	281470585	2795	2795	2795	2795	0
59	20241129	180700	281470585	2795	2795	2795	2795	0
60	20241129	180600	281470585	2795	2795	2795	2795	0
61	20241129	180500	281470585	2795	2795	2795	2795	0
62	20241129	180400	281470585	2795	2795	2795	2795	924
63	20241129	180300	281470585	2795	2795	2795	2795	0
64	20241129	180200	281470585	2795	2795	2795	2795	0
65	20241129	180100	281470585	2795	2795	2795	2795	0
66	20241129	180000	281470585	2795	2795	2795	2795	0
67	20241129	175900	281470585	2795	2795	2795	2795	0
68	20241129	175800	281470585	2795	2795	2795	2795	0
69	20241129	175700	281470585	2795	2795	2795	2795	0
70	20241129	175600	281470585	2795	2795	2795	2795	0
71	20241129	175500	281470585	2795	2795	2795	2795	0
72	20241129	175400	281470585	2795	2795	2795	2795	0
73	20241129	175300	281470585	2795	2795	2795	2795	0
74	20241129	175200	281470585	2795	2795	2795	2795	0
75	20241129	175100	281470585	2795	2795	2795	2795	0
76	20241129	175000	281470585	2795	2795	2795	2795	0
77	20241129	174900	281470585	2795	2795	2795	2795	0
78	20241129	174800	281470585	2795	2795	2795	2795	0
79	20241129	174700	281470585	2795	2795	2795	2795	0
80	20241129	174600	281470585	2795	2795	2795	2795	0
81	20241129	174500	281470585	2795	2795	2795	2795	0
82	20241129	174400	281470585	2795	2795	2795	2795	0
83	20241129	174300	281470585	2795	2795	2795	2795	0
84	20241129	174200	281470585	2795	2795	2795	2795	0
85	20241129	174100	281470585	2795	2795	2795	2795	0
86	20241129	174000	281470585	2795	2795	2795	2795	0
87	20241129	173900	281470585	2795	2795	2795	2795	0
88	20241129	173800	281470585	2795	2795	2795	2795	0
89	20241129	173700	281470585	2795	2795	2795	2795	0
90	20241129	173600	281470585	2795	2795	2795	2795	0
91	20241129	173500	281470585	2795	2795	2795	2795	0
92	20241129	173400	281470585	2795	2795	2795	2795	924
93	20241129	173300	281470585	2795	2795	2795	2795	0
94	20241129	173200	281470585	2795	2795	2795	2795	0
95	20241129	173100	281470585	2795	2795	2795	2795	0
96	20241129	173000	281470585	2795	2795	2795	2795	0
97	20241129	172900	281470585	2795	2795	2795	2795	0
98	20241129	172800	281470585	2795	2795	2795	2795	0
99	20241129	172700	281470585	2795	2795	2795	2795	0
100	20241129	172600	281470585	2795	2795	2795	2795	0
101	20241129	172500	281470585	2795	2795	2795	2795	0
102	20241129	172400	281470585	2795	2795	2795	2795	0
103	20241129	172300	281470585	2795	2795	2795	2795	0
104	20241129	172200	281470585	2795	2795	2795	2795	0
105	20241129	172100	281470585	2795	2795	2795	2795	0
106	20241129	172000	281470585	2795	2795	2795	2795	0
107	20241129	171900	281470585	2795	2795	2795	2795	0
108	20241129	171800	281470585	2795	2795	2795	2795	0
109	20241129	171700	281470585	2795	2795	2795	2795	0
110	20241129	171600	281470585	2795	2795	2795	2795	0
111	20241129	171500	281470585	2795	2795	2795	2795	0
112	20241129	171400	281470585	2795	2795	2795	2795	0
113	20241129	171300	281470585	2795	2795	2795	2795	0
114	20241129	171200	281470585	2795	2795	2795	2795	0
115	20241129	171100	281470585	2795	2795	2795	2795	0
116	20241129	171000	281470585	2795	2795	2795	2795	0
117	20241129	170900	281470585	2795	2795	2795	2795	0
118	20241129	170800	281470585	2795	2795	2795	2795	0
119	20241129	170700	281470585	2795	2795	2795	2795	0
120	20241129	170600	281470585	2795	2795	2795	2795	0
121	20241129	170500	281470585	2795	2795	2795	2795	0
122	20241129	170400	281470585	2795	2795	2795	2795	924
123	20241129	170300	281470585	2795	2795	2795	2795	0
124	20241129	170200	281470585	2795	2795	2795	2795	0
125	20241129	170100	281470585	2795	2795	2795	2795	0
126	20241129	170000	281470585	2795	2795	2795	2795	0
127	20241129	165900	281470585	2795	2795	2795	2795	0
128	20241129	165800	281470585	2795	2795	2795	2795	0
129	20241129	165700	281470585	2795	2795	2795	2795	0
130	20241129	165600	281470585	2795	2795	2795	2795	0
131	20241129	165500	281470585	2795	2795	2795	2795	0
132	20241129	165400	281470585	2795	2795	2795	2795	0
133	20241129	165300	281470585	2795	2795	2795	2795	0
134	20241129	165200	281470585	2795	2795	2795	2795	0
135	20241129	165100	281470585	2795	2795	2795	2795	0
136	20241129	165000	281470585	2795	2795	2795	2795	0
137	20241129	164900	281470585	2795	2795	2795	2795	0
138	20241129	164800	281470585	2795	2795	2795	2795	0
139	20241129	164700	281470585	2795	2795	2795	2795	0
140	20241129	164600	281470585	2795	2795	2795	2795	0
141	20241129	164500	281470585	2795	2795	2795	2795	0
142	20241129	164400	281470585	2795	2795	2795	2795	0
143	20241129	164300	281470585	2795	2795	2795	2795	0
144	20241129	164200	281470585	2795	2795	2795	2795	0
145	20241129	164100	281470585	2795	2795	2795	2795	0
146	20241129	164000	281470585	2795	2795	2795	2795	0
147	20241129	163900	281470585	2795	2795	2795	2795	0
148	20241129	163800	281470585	2795	2795	2795	2795	0
149	20241129	163700	281470585	2795	2795	2795	2795	0
150	20241129	163600	281470585	2795	2795	2795	2795	0
151	20241129	163500	281470585	2795	2795	2795	2795	0
152	20241129	163400	281470585	2795	2795	2795	2795	924
153	20241129	163300	281470585	2795	2795	2795	2795	0
154	20241129	163200	281470585	2795	2795	2795	2795	0
155	20241129	163100	281470585	2795	2795	2795	2795	0
156	20241129	163000	281470585	2795	2795	2795	2795	0
157	20241129	162900	281470585	2795	2795	2795	2795	0
158	20241129	162800	281470585	2795	2795	2795	2795	0
159	20241129	162700	281470585	2795	2795	2795	2795	0
160	20241129	162600	281470585	2795	2795	2795	2795	0
161	20241129	162500	281470585	2795	2795	2795	2795	0
162	20241129	162400	281470585	2795	2795	2795	2795	0
163	20241129	162300	281470585	2795	2795	2795	2795	0
164	20241129	162200	281470585	2795	2795	2795	2795	0
165	20241129	162100	281470585	2795	2795	2795	2795	0
166	20241129	162000	281470585	2795	2795	2795	2795	0
167	20241129	161900	281470585	2795	2795	2795	2795	0
168	20241129	161800	281470585	2795	2795	2795	2795	0
169	20241129	161700	281470585	2795	2795	2795	2795	0
170	20241129	161600	281470585	2795	2795	2795	2795	0
171	20241129	161500	281470585	2795	2795	2795	2795	0
172	20241129	161400	281470585	2795	2795	2795	2795	0
173	20241129	161300	281470585	2795	2795	2795	2795	0
174	20241129	161200	281470585	2795	2795	2795	2795	0
175	20241129	161100	281470585	2795	2795	2795	2795	0
176	20241129	161000	281470585	2795	2795	2795	2795	0
177	20241129	160900	281470585	2795	2795	2795	2795	0
178	20241129	160800	281470585	2795	2795	2795	2795	0
179	20241129	160700	281470585	2795	2795	2795	2795	0
180	20241129	160600	281470585	2795	2795	2795	2795	0
181	20241129	160500	281470585	2795	2795	2795	2795	0
182	20241129	160400	281470585	2795	2795	2795	2795	924
183	20241129	160300	281470585	2795	2795	2795	2795	0
184	20241129	160200	281470585	2795	2795	2795	2795	0
185	20241129	160100	281470585	2795	2795	2795	2795	0
186	20241129	160000	281470585	2795	2795	2795	2795	0
187	20241129	155900	281470585	2795	2795	2795	2795	0
188	20241129	155800	281470585	2795	2795	2795	2795	0
189	20241129	155700	281470585	2795	2795	2795	2795	0
190	20241129	155600	281470585	2795	2795	2795	2795	0
191	20241129	155500	281470585	2795	2795	2795	2795	0
192	20241129	155400	281470585	2795	2795	2795	2795	0
193	20241129	155300	281470585	2795	2795	2795	2795	0
194	20241129	155200	281470585	2795	2795	2795	2795	0
195	20241129	155100	281470585	2795	2795	2795	2795	0
196	20241129	155000	281470585	2795	2795	2795	2795	0
197	20241129	154900	281470585	2795	2795	2795	2795	0
198	20241129	154800	281470585	2795	2795	2795	2795	0
199	20241129	154700	281470585	2795	2795	2795	2795	0
200	20241129	154600	281470585	2795	2795	2795	2795	0
201	20241129	154500	281470585	2795	2795	2795	2795	0
202	20241129	154400	281470585	2795	2795	2795	2795	0
203	20241129	154300	281470585	2795	2795	2795	2795	0
204	20241129	154200	281470585	2795	2795	2795	2795	0
205	20241129	154100	281470585	2795	2795	2795	2795	0
206	20241129	154000	281470585	2795	2795	2795	2795	0
207	20241129	153900	281470585	2795	2795	2795	2795	0
208	20241129	153800	281470585	2795	2795	2795	2795	0
209	20241129	153700	281470585	2795	2795	2795	2795	0
210	20241129	153600	281470585	2795	2795	2795	2795	0
211	20241129	153500	281470585	2795	2795	2795	2795	0
212	20241129	153400	281470585	2795	2795	2795	2795	924
213	20241129	153300	281470585	2795	2795	2795	2795	0
214	20241129	153200	281470585	2795	2795	2795	2795	0
215	20241129	153100	281470585	2795	2795	2795	2795	0
216	20241129	153000	281470585	2795	2795	2795	2795	924
217	20241129	152900	278888005	2800	2800	2800	2800	0
218	20241129	152800	278888005	2800	2800	2800	2800	0
219	20241129	152700	278888005	2800	2800	2800	2800	0
220	20241129	152600	278888005	2800	2800	2800	2800	0
221	20241129	152500	278888005	2800	2800	2800	2800	0
222	20241129	152400	278888005	2800	2800	2800	2800	0
223	20241129	152300	278888005	2800	2800	2800	2800	0
224	20241129	152200	278888005	2800	2800	2800	2800	0
225	20241129	152100	278888005	2800	2800	2800	2800	0
226	20241129	152000	278888005	2800	2800	2800	2800	0
227	20241129	151900	278888005	2800	2800	2800	2800	136
228	20241129	151800	278507205	2800	2800	2800	2800	1456
229	20241129	151700	274430405	2800	2805	2805	2800	99
230	20241129	151600	274153155	2800	2800	2800	2800	0
231	20241129	151500	274153155	2800	2800	2800	2800	0
232	20241129	151400	274153155	2800	2800	2800	2800	0
233	20241129	151300	274153155	2800	2800	2800	2800	0
234	20241129	151200	274153155	2800	2805	2805	2800	200
235	20241129	151100	273592860	2800	2805	2805	2800	500
236	20241129	151000	272192620	2805	2810	2810	2805	553
237	20241129	150900	270638705	2810	2810	2810	2810	0
238	20241129	150800	270638705	2810	2810	2810	2810	0
239	20241129	150700	270638705	2810	2810	2810	2810	680
240	20241129	150600	268727905	2820	2820	2820	2820	300
241	20241129	150500	267881905	2820	2820	2820	2820	10
242	20241129	150400	267853705	2820	2820	2820	2820	100
243	20241129	150300	267571705	2810	2810	2810	2810	1
244	20241129	150200	267568895	2820	2820	2820	2820	0
245	20241129	150100	267568895	2820	2820	2820	2820	41
246	20241129	150000	267453275	2810	2810	2810	2810	18
247	20241129	145900	267402695	2825	2825	2825	2825	0
248	20241129	145800	267402695	2825	2825	2825	2825	0
249	20241129	145700	267402695	2825	2825	2825	2825	0
250	20241129	145600	267402695	2825	2825	2825	2825	0
251	20241129	145500	267402695	2825	2825	2825	2825	100
252	20241129	145400	267120195	2820	2825	2825	2820	284
253	20241129	145300	266317965	2825	2825	2825	2825	0
254	20241129	145200	266317965	2825	2825	2825	2825	0
255	20241129	145100	266317965	2825	2825	2825	2825	15
256	20241129	145000	266275590	2825	2825	2825	2825	174
257	20241129	144900	265784040	2825	2825	2825	2825	0
258	20241129	144800	265784040	2825	2825	2825	2825	60
259	20241129	144700	265614540	2825	2825	2825	2825	100
260	20241129	144600	265332040	2825	2825	2825	2825	383
261	20241129	144500	264250065	2825	2825	2825	2825	100
262	20241129	144400	263967565	2810	2810	2810	2810	0
263	20241129	144300	263967565	2810	2810	2810	2810	1
264	20241129	144200	263964755	2825	2825	2825	2825	500
265	20241129	144100	262552255	2805	2805	2805	2805	0
266	20241129	144000	262552255	2805	2805	2805	2805	0
267	20241129	143900	262552255	2805	2805	2805	2805	0
268	20241129	143800	262552255	2805	2815	2815	2805	216
269	20241129	143700	261945840	2810	2810	2810	2810	0
270	20241129	143600	261945840	2810	2810	2810	2810	0
271	20241129	143500	261945840	2810	2805	2810	2805	659
272	20241129	143400	260096330	2800	2800	2800	2800	15
273	20241129	143300	260054330	2800	2800	2800	2800	0
274	20241129	143200	260054330	2800	2800	2800	2800	52
275	20241129	143100	259908730	2800	2800	2800	2800	0
276	20241129	143000	259908730	2800	2810	2810	2800	529
277	20241129	142900	258427520	2810	2810	2810	2810	1
278	20241129	142800	258424710	2810	2810	2810	2810	0
279	20241129	142700	258424710	2810	2810	2810	2810	0
280	20241129	142600	258424710	2810	2810	2810	2810	0
281	20241129	142500	258424710	2810	2810	2810	2810	4
282	20241129	142400	258413470	2810	2810	2810	2810	33
283	20241129	142300	258320740	2800	2800	2800	2800	116
284	20241129	142200	257995940	2800	2800	2800	2800	0
285	20241129	142100	257995940	2800	2800	2800	2800	0
286	20241129	142000	257995940	2800	2800	2800	2800	0
287	20241129	141900	257995940	2800	2800	2800	2800	1
288	20241129	141800	257993140	2795	2795	2795	2795	0
289	20241129	141700	257993140	2795	2795	2795	2795	15
290	20241129	141600	257951215	2795	2795	2795	2795	0
291	20241129	141500	257951215	2795	2810	2810	2795	14652
292	20241129	141400	216907005	2810	2810	2810	2810	0
293	20241129	141300	216907005	2810	2810	2810	2810	399
294	20241129	141200	215785815	2810	2820	2820	2810	2495
295	20241129	141100	208759845	2830	2830	2830	2830	61
296	20241129	141000	208587215	2830	2830	2830	2830	0
297	20241129	140900	208587215	2830	2830	2830	2830	0
298	20241129	140800	208587215	2830	2830	2830	2830	0
299	20241129	140700	208587215	2830	2830	2830	2830	0
300	20241129	140600	208587215	2830	2830	2830	2830	0
301	20241129	140500	208587215	2830	2830	2830	2830	0
302	20241129	140400	208587215	2830	2830	2830	2830	0
303	20241129	140300	208587215	2830	2830	2830	2830	60
304	20241129	140200	208417415	2830	2830	2830	2830	3
305	20241129	140100	208408925	2830	2830	2830	2830	20
306	20241129	140000	208352325	2815	2815	2815	2815	15
307	20241129	135900	208310100	2815	2815	2815	2815	100
308	20241129	135800	208028600	2815	2815	2815	2815	0
309	20241129	135700	208028600	2815	2825	2825	2815	2000
310	20241129	135600	202387285	2825	2825	2825	2825	1
311	20241129	135500	202384460	2830	2830	2830	2830	51
312	20241129	135400	202240130	2840	2840	2840	2840	100
313	20241129	135300	201956130	2840	2840	2840	2840	0
314	20241129	135200	201956130	2840	2840	2840	2840	0
315	20241129	135100	201956130	2840	2840	2840	2840	0
316	20241129	135000	201956130	2840	2840	2840	2840	33
317	20241129	134900	201862410	2825	2825	2825	2825	500
318	20241129	134800	200449910	2825	2825	2825	2825	0
319	20241129	134700	200449910	2825	2825	2825	2825	100
320	20241129	134600	200167410	2825	2825	2825	2825	0
321	20241129	134500	200167410	2825	2825	2825	2825	0
322	20241129	134400	200167410	2825	2825	2825	2825	0
323	20241129	134300	200167410	2825	2825	2825	2825	15
324	20241129	134200	200125035	2825	2825	2825	2825	142
325	20241129	134100	199723885	2825	2825	2825	2825	0
326	20241129	134000	199723885	2825	2825	2825	2825	226
327	20241129	133900	199085435	2825	2825	2825	2825	0
328	20241129	133800	199085435	2825	2825	2825	2825	0
329	20241129	133700	199085435	2825	2825	2825	2825	3
330	20241129	133600	199076960	2825	2825	2825	2825	0
331	20241129	133500	199076960	2825	2825	2825	2825	0
332	20241129	133400	199076960	2825	2825	2825	2825	0
333	20241129	133300	199076960	2825	2825	2825	2825	0
334	20241129	133200	199076960	2825	2825	2825	2825	0
335	20241129	133100	199076960	2825	2825	2825	2825	0
336	20241129	133000	199076960	2825	2825	2825	2825	0
337	20241129	132900	199076960	2825	2825	2825	2825	200
338	20241129	132800	198511960	2825	2825	2825	2825	0
339	20241129	132700	198511960	2825	2825	2825	2825	0
340	20241129	132600	198511960	2825	2825	2825	2825	15
341	20241129	132500	198469585	2840	2840	2840	2840	0
342	20241129	132400	198469585	2840	2840	2840	2840	0
343	20241129	132300	198469585	2840	2840	2840	2840	0
344	20241129	132200	198469585	2840	2840	2840	2840	0
345	20241129	132100	198469585	2840	2840	2840	2840	0
346	20241129	132000	198469585	2840	2840	2840	2840	0
347	20241129	131900	198469585	2840	2825	2840	2825	2
348	20241129	131800	198463920	2820	2820	2820	2820	0
349	20241129	131700	198463920	2820	2820	2820	2820	0
350	20241129	131600	198463920	2820	2820	2820	2820	0
351	20241129	131500	198463920	2820	2820	2820	2820	0
352	20241129	131400	198463920	2820	2820	2820	2820	0
353	20241129	131300	198463920	2820	2820	2820	2820	0
354	20241129	131200	198463920	2820	2820	2820	2820	0
355	20241129	131100	198463920	2820	2820	2820	2820	12
356	20241129	131000	198430080	2820	2820	2820	2820	25
357	20241129	130900	198359580	2820	2820	2820	2820	15
358	20241129	130800	198317280	2840	2840	2840	2840	4
359	20241129	130700	198305920	2840	2840	2840	2840	0
360	20241129	130600	198305920	2840	2825	2840	2820	356
361	20241129	130500	197301920	2840	2840	2840	2840	0
362	20241129	130400	197301920	2840	2840	2840	2840	0
363	20241129	130300	197301920	2840	2840	2840	2840	0
364	20241129	130200	197301920	2840	2840	2840	2840	0
365	20241129	130100	197301920	2840	2840	2840	2840	0
366	20241129	130000	197301920	2840	2825	2840	2825	2
367	20241129	125900	197296255	2820	2820	2820	2820	0
368	20241129	125800	197296255	2820	2820	2820	2820	0
369	20241129	125700	197296255	2820	2820	2820	2820	0
370	20241129	125600	197296255	2820	2820	2820	2820	0
371	20241129	125500	197296255	2820	2820	2820	2820	0
372	20241129	125400	197296255	2820	2820	2820	2820	0
373	20241129	125300	197296255	2820	2820	2820	2820	0
374	20241129	125200	197296255	2820	2820	2820	2820	15
375	20241129	125100	197253955	2820	2820	2820	2820	0
376	20241129	125000	197253955	2820	2820	2820	2820	0
377	20241129	124900	197253955	2820	2820	2820	2820	0
378	20241129	124800	197253955	2820	2820	2820	2820	0
379	20241129	124700	197253955	2820	2820	2820	2820	0
380	20241129	124600	197253955	2820	2820	2820	2820	0
381	20241129	124500	197253955	2820	2820	2820	2820	0
382	20241129	124400	197253955	2820	2820	2820	2820	984
383	20241129	124300	194479075	2820	2820	2820	2820	0
384	20241129	124200	194479075	2820	2820	2820	2820	0
385	20241129	124100	194479075	2820	2820	2820	2820	0
386	20241129	124000	194479075	2820	2820	2820	2820	0
387	20241129	123900	194479075	2820	2820	2820	2820	0
388	20241129	123800	194479075	2820	2820	2820	2820	0
389	20241129	123700	194479075	2820	2820	2820	2820	520
390	20241129	123600	193012675	2820	2820	2820	2820	0
391	20241129	123500	193012675	2820	2820	2820	2820	15
392	20241129	123400	192970375	2820	2820	2820	2820	0
393	20241129	123300	192970375	2820	2820	2820	2820	0
394	20241129	123200	192970375	2820	2820	2820	2820	0
395	20241129	123100	192970375	2820	2820	2820	2820	0
396	20241129	123000	192970375	2820	2820	2820	2820	0
397	20241129	122900	192970375	2820	2820	2820	2820	1606
398	20241129	122800	188441455	2820	2820	2820	2820	0
399	20241129	122700	188441455	2820	2820	2820	2820	0
400	20241129	122600	188441455	2820	2820	2820	2820	39
401	20241129	122500	188331475	2830	2830	2830	2830	10
402	20241129	122400	188303175	2820	2820	2820	2820	0
403	20241129	122300	188303175	2820	2820	2820	2820	0
404	20241129	122200	188303175	2820	2820	2820	2820	0
405	20241129	122100	188303175	2820	2825	2825	2820	2238
406	20241129	122000	181990605	2830	2830	2830	2830	188
407	20241129	121900	181458565	2830	2830	2830	2830	0
408	20241129	121800	181458565	2830	2830	2830	2830	15
409	20241129	121700	181416115	2840	2840	2840	2840	20
410	20241129	121600	181359315	2840	2840	2840	2840	5
411	20241129	121500	181345115	2835	2835	2835	2835	0
412	20241129	121400	181345115	2835	2835	2835	2835	0
413	20241129	121300	181345115	2835	2835	2835	2835	0
414	20241129	121200	181345115	2835	2835	2835	2835	0
415	20241129	121100	181345115	2835	2835	2835	2835	0
416	20241129	121000	181345115	2835	2835	2835	2835	0
417	20241129	120900	181345115	2835	2835	2835	2835	0
418	20241129	120800	181345115	2835	2835	2835	2835	89
419	20241129	120700	181092800	2835	2835	2835	2835	0
420	20241129	120600	181092800	2835	2835	2835	2835	0
421	20241129	120500	181092800	2835	2835	2835	2835	0
422	20241129	120400	181092800	2835	2835	2835	2835	2
423	20241129	120300	181087130	2835	2835	2835	2835	1
424	20241129	120200	181084295	2825	2825	2825	2825	0
425	20241129	120100	181084295	2825	2825	2825	2825	15
426	20241129	120000	181041920	2825	2825	2825	2825	0
427	20241129	115900	181041920	2825	2825	2825	2825	0
428	20241129	115800	181041920	2825	2825	2825	2825	0
429	20241129	115700	181041920	2825	2825	2825	2825	0
430	20241129	115600	181041920	2825	2825	2825	2825	0
431	20241129	115500	181041920	2825	2825	2825	2825	0
432	20241129	115400	181041920	2825	2825	2825	2825	800
433	20241129	115300	178781920	2820	2820	2820	2820	0
434	20241129	115200	178781920	2820	2820	2820	2820	0
435	20241129	115100	178781920	2820	2820	2820	2820	0
436	20241129	115000	178781920	2820	2820	2820	2820	0
437	20241129	114900	178781920	2820	2820	2820	2820	0
438	20241129	114800	178781920	2820	2820	2820	2820	0
439	20241129	114700	178781920	2820	2820	2820	2820	0
440	20241129	114600	178781920	2820	2820	2820	2820	16
441	20241129	114500	178736800	2820	2820	2820	2820	0
442	20241129	114400	178736800	2820	2820	2820	2820	15
443	20241129	114300	178694500	2820	2820	2820	2820	0
444	20241129	114200	178694500	2820	2820	2820	2820	55
445	20241129	114100	178539400	2820	2820	2820	2820	33
446	20241129	114000	178446340	2835	2835	2835	2835	0
447	20241129	113900	178446340	2835	2835	2835	2835	0
448	20241129	113800	178446340	2835	2835	2835	2835	0
449	20241129	113700	178446340	2835	2835	2835	2835	1
450	20241129	113600	178443505	2835	2835	2835	2835	16
451	20241129	113500	178398145	2835	2835	2835	2835	0
452	20241129	113400	178398145	2835	2835	2835	2835	2
453	20241129	113300	178392475	2820	2820	2820	2820	60
454	20241129	113200	178223275	2820	2820	2820	2820	0
455	20241129	113100	178223275	2820	2820	2820	2820	123
456	20241129	113000	177876415	2820	2820	2820	2820	0
457	20241129	112900	177876415	2820	2820	2820	2820	0
458	20241129	112800	177876415	2820	2820	2820	2820	0
459	20241129	112700	177876415	2820	2840	2840	2820	20
460	20241129	112600	177819915	2850	2850	2850	2850	0
461	20241129	112500	177819915	2850	2850	2850	2850	16
462	20241129	112400	177774315	2850	2850	2850	2850	34
463	20241129	112300	177677415	2850	2850	2850	2850	0
464	20241129	112200	177677415	2850	2850	2850	2850	0
465	20241129	112100	177677415	2850	2850	2850	2850	14
466	20241129	112000	177637515	2820	2820	2820	2820	0
467	20241129	111900	177637515	2820	2820	2820	2820	0
468	20241129	111800	177637515	2820	2820	2820	2820	0
469	20241129	111700	177637515	2820	2820	2820	2820	1
470	20241129	111600	177634695	2850	2840	2850	2840	461
471	20241129	111500	176320855	2800	2800	2800	2800	0
472	20241129	111400	176320855	2800	2800	2800	2800	0
473	20241129	111300	176320855	2800	2800	2800	2800	0
474	20241129	111200	176320855	2800	2830	2830	2800	5000
475	20241129	111100	162250330	2830	2830	2830	2830	0
476	20241129	111000	162250330	2830	2830	2830	2830	15
477	20241129	110900	162207880	2840	2840	2840	2840	0
478	20241129	110800	162207880	2840	2840	2840	2840	0
479	20241129	110700	162207880	2840	2840	2840	2840	1
480	20241129	110600	162205040	2840	2840	2840	2840	0
481	20241129	110500	162205040	2840	2840	2840	2840	511
482	20241129	110400	160753800	2850	2850	2850	2850	0
483	20241129	110300	160753800	2850	2850	2850	2850	40
484	20241129	110200	160639800	2850	2850	2850	2850	0
485	20241129	110100	160639800	2850	2850	2850	2850	140
486	20241129	110000	160240800	2850	2850	2850	2850	0
487	20241129	105900	160240800	2850	2850	2850	2850	0
488	20241129	105800	160240800	2850	2850	2850	2850	50
489	20241129	105700	160098300	2850	2850	2850	2850	101
490	20241129	105600	159810450	2840	2840	2840	2840	0
491	20241129	105500	159810450	2840	2840	2840	2840	0
492	20241129	105400	159810450	2840	2840	2840	2840	0
493	20241129	105300	159810450	2840	2840	2840	2840	16
494	20241129	105200	159765010	2850	2850	2850	2850	0
495	20241129	105100	159765010	2850	2850	2850	2850	0
496	20241129	105000	159765010	2850	2850	2850	2850	0
497	20241129	104900	159765010	2850	2850	2850	2850	4
498	20241129	104800	159753610	2850	2850	2850	2850	5
499	20241129	104700	159739360	2850	2850	2850	2850	0
500	20241129	104600	159739360	2850	2850	2850	2850	0
501	20241129	104500	159739360	2850	2850	2850	2850	0
502	20241129	104400	159739360	2850	2850	2850	2850	400
503	20241129	104300	158599360	2845	2845	2845	2845	0
504	20241129	104200	158599360	2845	2845	2845	2845	232
505	20241129	104100	157939320	2840	2840	2840	2840	0
506	20241129	104000	157939320	2840	2840	2840	2840	62
507	20241129	103900	157763240	2840	2840	2840	2840	69
508	20241129	103800	157567280	2830	2830	2830	2830	0
509	20241129	103700	157567280	2830	2830	2830	2830	0
510	20241129	103600	157567280	2830	2830	2830	2830	16
511	20241129	103500	157522000	2830	2830	2830	2830	0
512	20241129	103400	157522000	2830	2830	2830	2830	0
513	20241129	103300	157522000	2830	2830	2830	2830	0
514	20241129	103200	157522000	2830	2830	2830	2830	0
515	20241129	103100	157522000	2830	2830	2830	2830	789
516	20241129	103000	155289130	2840	2840	2840	2840	4
517	20241129	102900	155277770	2840	2840	2840	2840	0
518	20241129	102800	155277770	2840	2840	2840	2840	1
519	20241129	102700	155274930	2840	2840	2840	2840	3
520	20241129	102600	155266410	2840	2840	2840	2840	0
521	20241129	102500	155266410	2840	2840	2840	2840	0
522	20241129	102400	155266410	2840	2840	2840	2840	52
523	20241129	102300	155118730	2840	2840	2840	2840	0
524	20241129	102200	155118730	2840	2840	2840	2840	0
525	20241129	102100	155118730	2840	2840	2840	2840	55
526	20241129	102000	154962530	2835	2835	2835	2835	100
527	20241129	101900	154679030	2835	2830	2835	2825	39
528	20241129	101800	154568620	2835	2835	2835	2835	1
529	20241129	101700	154565785	2835	2835	2835	2835	0
530	20241129	101600	154565785	2835	2835	2835	2835	35
531	20241129	101500	154466560	2840	2840	2840	2840	0
532	20241129	101400	154466560	2840	2840	2840	2840	0
533	20241129	101300	154466560	2840	2840	2840	2840	0
534	20241129	101200	154466560	2840	2840	2840	2840	1
535	20241129	101100	154463720	2850	2850	2850	2850	0
536	20241129	101000	154463720	2850	2850	2850	2850	3
537	20241129	100900	154455170	2855	2855	2855	2855	1003
538	20241129	100800	151591605	2855	2815	2855	2815	195
539	20241129	100700	151042480	2815	2815	2815	2815	0
540	20241129	100600	151042480	2815	2815	2815	2815	47
541	20241129	100500	150910175	2805	2830	2830	2805	3046
542	20241129	100400	142351335	2830	2830	2830	2830	0
543	20241129	100300	142351335	2830	2825	2830	2825	169
544	20241129	100200	141873905	2825	2825	2825	2825	16
545	20241129	100100	141828705	2855	2855	2855	2855	200
546	20241129	100000	141257705	2825	2825	2825	2825	0
547	20241129	095900	141257705	2825	2825	2825	2825	0
548	20241129	095800	141257705	2825	2825	2825	2825	0
549	20241129	095700	141257705	2825	2825	2825	2825	0
550	20241129	095600	141257705	2825	2825	2825	2825	0
551	20241129	095500	141257705	2825	2825	2825	2825	0
552	20241129	095400	141257705	2825	2835	2835	2825	2818
553	20241129	095300	133296355	2825	2825	2825	2825	0
554	20241129	095200	133296355	2825	2820	2825	2820	5238
555	20241129	095100	118499105	2810	2810	2810	2810	456
556	20241129	095000	117217745	2805	2805	2805	2805	0
557	20241129	094900	117217745	2805	2805	2805	2805	184
558	20241129	094800	116701625	2805	2805	2805	2805	0
559	20241129	094700	116701625	2805	2805	2805	2805	1000
560	20241129	094600	113896625	2805	2805	2805	2805	475
561	20241129	094500	112564250	2805	2805	2805	2805	16
562	20241129	094400	112519370	2800	2800	2800	2800	0
563	20241129	094300	112519370	2800	2815	2815	2800	3922
564	20241129	094200	101516285	2815	2815	2815	2815	223
565	20241129	094100	100888540	2815	2815	2815	2815	0
566	20241129	094000	100888540	2815	2815	2815	2815	210
567	20241129	093900	100297390	2815	2815	2815	2815	218
568	20241129	093800	99683720	2815	2820	2820	2815	31
569	20241129	093700	99596400	2820	2820	2820	2820	103
570	20241129	093600	99305940	2820	2815	2820	2815	7
571	20241129	093500	99286215	2815	2815	2815	2815	0
572	20241129	093400	99286215	2815	2815	2815	2815	0
573	20241129	093300	99286215	2815	2815	2815	2810	711
574	20241129	093200	97287765	2815	2815	2815	2815	115
575	20241129	093100	96964040	2815	2825	2825	2815	950
576	20241129	093000	94284285	2825	2820	2825	2820	28
577	20241129	092900	94205290	2825	2825	2825	2825	4
578	20241129	092800	94193990	2820	2825	2830	2820	520
579	20241129	092700	92726160	2830	2830	2830	2830	321
580	20241129	092600	91817730	2825	2835	2835	2825	151
581	20241129	092500	91390970	2835	2835	2835	2835	23
582	20241129	092400	91325765	2835	2835	2835	2835	282
583	20241129	092300	90526295	2835	2835	2835	2835	20
584	20241129	092200	90469595	2835	2840	2840	2825	1274
585	20241129	092100	86862675	2850	2845	2850	2845	127
586	20241129	092000	86500730	2840	2860	2860	2840	918
587	20241129	091900	83893215	2840	2840	2840	2840	0
588	20241129	091800	83893215	2840	2870	2870	2840	5509
589	20241129	091700	68222285	2870	2870	2870	2870	0
590	20241129	091600	68222285	2870	2885	2885	2850	5375
591	20241129	091500	52817610	2890	2895	2895	2890	5000
592	20241129	091400	38364610	2895	2900	2900	2895	222
593	20241129	091300	37721420	2895	2910	2910	2890	1105
594	20241129	091200	34518685	2975	2975	2975	2975	0
595	20241129	091100	34518685	2975	2875	2975	2875	4367
596	20241129	091000	21691880	2870	2870	2870	2870	333
597	20241129	090900	20736170	2875	2875	2875	2875	123
598	20241129	090800	20382545	2875	2880	2880	2875	1867
599	20241129	090700	15010435	2880	2880	2880	2880	0
600	20241129	090600	15010435	2880	2895	2895	2880	167
601	20241129	090500	14528410	2900	2935	2935	2900	72
602	20241129	090400	14319305	2950	2950	2950	2950	0
603	20241129	090300	14319305	2950	2950	2950	2950	59
604	20241129	090200	14145255	2955	2955	2955	2955	201
605	20241129	090100	13551300	2865	2880	2880	2860	1400
606	20241129	090000	9529190	2900	2900	2900	2880	3292