KissMeData/017510/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190200	361267215	2850	2850	2850	2850	4581
3	20231129	190100	361267215	2850	2850	2850	2850	0
4	20231129	190000	361267215	2850	2850	2850	2850	0
5	20231129	185900	361267215	2850	2850	2850	2850	0
6	20231129	185800	361267215	2850	2850	2850	2850	0
7	20231129	185700	361267215	2850	2850	2850	2850	0
8	20231129	185600	361267215	2850	2850	2850	2850	0
9	20231129	185500	361267215	2850	2850	2850	2850	0
10	20231129	185400	361267215	2850	2850	2850	2850	0
11	20231129	185300	361267215	2850	2850	2850	2850	0
12	20231129	185200	361267215	2850	2850	2850	2850	0
13	20231129	185100	361267215	2850	2850	2850	2850	0
14	20231129	185000	361267215	2850	2850	2850	2850	0
15	20231129	184900	361267215	2850	2850	2850	2850	0
16	20231129	184800	361267215	2850	2850	2850	2850	0
17	20231129	184700	361267215	2850	2850	2850	2850	0
18	20231129	184600	361267215	2850	2850	2850	2850	0
19	20231129	184500	361267215	2850	2850	2850	2850	0
20	20231129	184400	361267215	2850	2850	2850	2850	0
21	20231129	184300	361267215	2850	2850	2850	2850	0
22	20231129	184200	361267215	2850	2850	2850	2850	0
23	20231129	184100	361267215	2850	2850	2850	2850	0
24	20231129	184000	361267215	2850	2850	2850	2850	0
25	20231129	183900	361267215	2850	2850	2850	2850	0
26	20231129	183800	361267215	2850	2850	2850	2850	0
27	20231129	183700	361267215	2850	2850	2850	2850	0
28	20231129	183600	361267215	2850	2850	2850	2850	0
29	20231129	183500	361267215	2850	2850	2850	2850	0
30	20231129	183400	361267215	2850	2850	2850	2850	0
31	20231129	183300	361267215	2850	2850	2850	2850	0
32	20231129	183200	361267215	2850	2850	2850	2850	4581
33	20231129	183100	361267215	2850	2850	2850	2850	0
34	20231129	183000	361267215	2850	2850	2850	2850	0
35	20231129	182900	361267215	2850	2850	2850	2850	0
36	20231129	182800	361267215	2850	2850	2850	2850	0
37	20231129	182700	361267215	2850	2850	2850	2850	0
38	20231129	182600	361267215	2850	2850	2850	2850	0
39	20231129	182500	361267215	2850	2850	2850	2850	0
40	20231129	182400	361267215	2850	2850	2850	2850	0
41	20231129	182300	361267215	2850	2850	2850	2850	0
42	20231129	182200	361267215	2850	2850	2850	2850	0
43	20231129	182100	361267215	2850	2850	2850	2850	0
44	20231129	182000	361267215	2850	2850	2850	2850	0
45	20231129	181900	361267215	2850	2850	2850	2850	0
46	20231129	181800	361267215	2850	2850	2850	2850	0
47	20231129	181700	361267215	2850	2850	2850	2850	0
48	20231129	181600	361267215	2850	2850	2850	2850	0
49	20231129	181500	361267215	2850	2850	2850	2850	0
50	20231129	181400	361267215	2850	2850	2850	2850	0
51	20231129	181300	361267215	2850	2850	2850	2850	0
52	20231129	181200	361267215	2850	2850	2850	2850	0
53	20231129	181100	361267215	2850	2850	2850	2850	0
54	20231129	181000	361267215	2850	2850	2850	2850	0
55	20231129	180900	361267215	2850	2850	2850	2850	0
56	20231129	180800	361267215	2850	2850	2850	2850	0
57	20231129	180700	361267215	2850	2850	2850	2850	0
58	20231129	180600	361267215	2850	2850	2850	2850	0
59	20231129	180500	361267215	2850	2850	2850	2850	0
60	20231129	180400	361267215	2850	2850	2850	2850	0
61	20231129	180300	361267215	2850	2850	2850	2850	0
62	20231129	180200	361267215	2850	2850	2850	2850	4581
63	20231129	180100	361267215	2850	2850	2850	2850	0
64	20231129	180000	361267215	2850	2850	2850	2850	0
65	20231129	175900	361267215	2850	2850	2850	2850	0
66	20231129	175800	361267215	2850	2850	2850	2850	0
67	20231129	175700	361267215	2850	2850	2850	2850	0
68	20231129	175600	361267215	2850	2850	2850	2850	0
69	20231129	175500	361267215	2850	2850	2850	2850	0
70	20231129	175400	361267215	2850	2850	2850	2850	0
71	20231129	175300	361267215	2850	2850	2850	2850	0
72	20231129	175200	361267215	2850	2850	2850	2850	0
73	20231129	175100	361267215	2850	2850	2850	2850	0
74	20231129	175000	361267215	2850	2850	2850	2850	0
75	20231129	174900	361267215	2850	2850	2850	2850	0
76	20231129	174800	361267215	2850	2850	2850	2850	0
77	20231129	174700	361267215	2850	2850	2850	2850	0
78	20231129	174600	361267215	2850	2850	2850	2850	0
79	20231129	174500	361267215	2850	2850	2850	2850	0
80	20231129	174400	361267215	2850	2850	2850	2850	0
81	20231129	174300	361267215	2850	2850	2850	2850	0
82	20231129	174200	361267215	2850	2850	2850	2850	0
83	20231129	174100	361267215	2850	2850	2850	2850	0
84	20231129	174000	361267215	2850	2850	2850	2850	0
85	20231129	173900	361267215	2850	2850	2850	2850	0
86	20231129	173800	361267215	2850	2850	2850	2850	0
87	20231129	173700	361267215	2850	2850	2850	2850	0
88	20231129	173600	361267215	2850	2850	2850	2850	0
89	20231129	173500	361267215	2850	2850	2850	2850	0
90	20231129	173400	361267215	2850	2850	2850	2850	0
91	20231129	173300	361267215	2850	2850	2850	2850	0
92	20231129	173200	361267215	2850	2850	2850	2850	4581
93	20231129	173100	361267215	2850	2850	2850	2850	0
94	20231129	173000	361267215	2850	2850	2850	2850	0
95	20231129	172900	361267215	2850	2850	2850	2850	0
96	20231129	172800	361267215	2850	2850	2850	2850	0
97	20231129	172700	361267215	2850	2850	2850	2850	0
98	20231129	172600	361267215	2850	2850	2850	2850	0
99	20231129	172500	361267215	2850	2850	2850	2850	0
100	20231129	172400	361267215	2850	2850	2850	2850	0
101	20231129	172300	361267215	2850	2850	2850	2850	0
102	20231129	172200	361267215	2850	2850	2850	2850	0
103	20231129	172100	361267215	2850	2850	2850	2850	0
104	20231129	172000	361267215	2850	2850	2850	2850	0
105	20231129	171900	361267215	2850	2850	2850	2850	0
106	20231129	171800	361267215	2850	2850	2850	2850	0
107	20231129	171700	361267215	2850	2850	2850	2850	0
108	20231129	171600	361267215	2850	2850	2850	2850	0
109	20231129	171500	361267215	2850	2850	2850	2850	0
110	20231129	171400	361267215	2850	2850	2850	2850	0
111	20231129	171300	361267215	2850	2850	2850	2850	0
112	20231129	171200	361267215	2850	2850	2850	2850	0
113	20231129	171100	361267215	2850	2850	2850	2850	0
114	20231129	171000	361267215	2850	2850	2850	2850	0
115	20231129	170900	361267215	2850	2850	2850	2850	0
116	20231129	170800	361267215	2850	2850	2850	2850	0
117	20231129	170700	361267215	2850	2850	2850	2850	0
118	20231129	170600	361267215	2850	2850	2850	2850	0
119	20231129	170500	361267215	2850	2850	2850	2850	0
120	20231129	170400	361267215	2850	2850	2850	2850	0
121	20231129	170300	361267215	2850	2850	2850	2850	0
122	20231129	170200	361267215	2850	2850	2850	2850	4581
123	20231129	170100	361267215	2850	2850	2850	2850	0
124	20231129	170000	361267215	2850	2850	2850	2850	0
125	20231129	165900	361267215	2850	2850	2850	2850	0
126	20231129	165800	361267215	2850	2850	2850	2850	0
127	20231129	165700	361267215	2850	2850	2850	2850	0
128	20231129	165600	361267215	2850	2850	2850	2850	0
129	20231129	165500	361267215	2850	2850	2850	2850	0
130	20231129	165400	361267215	2850	2850	2850	2850	0
131	20231129	165300	361267215	2850	2850	2850	2850	0
132	20231129	165200	361267215	2850	2850	2850	2850	0
133	20231129	165100	361267215	2850	2850	2850	2850	0
134	20231129	165000	361267215	2850	2850	2850	2850	0
135	20231129	164900	361267215	2850	2850	2850	2850	0
136	20231129	164800	361267215	2850	2850	2850	2850	0
137	20231129	164700	361267215	2850	2850	2850	2850	0
138	20231129	164600	361267215	2850	2850	2850	2850	0
139	20231129	164500	361267215	2850	2850	2850	2850	0
140	20231129	164400	361267215	2850	2850	2850	2850	0
141	20231129	164300	361267215	2850	2850	2850	2850	0
142	20231129	164200	361267215	2850	2850	2850	2850	0
143	20231129	164100	361267215	2850	2850	2850	2850	0
144	20231129	164000	361267215	2850	2850	2850	2850	0
145	20231129	163900	361267215	2850	2850	2850	2850	0
146	20231129	163800	361267215	2850	2850	2850	2850	0
147	20231129	163700	361267215	2850	2850	2850	2850	0
148	20231129	163600	361267215	2850	2850	2850	2850	0
149	20231129	163500	361267215	2850	2850	2850	2850	0
150	20231129	163400	361267215	2850	2850	2850	2850	0
151	20231129	163300	361267215	2850	2850	2850	2850	0
152	20231129	163200	361267215	2850	2850	2850	2850	4581
153	20231129	163100	361267215	2850	2850	2850	2850	0
154	20231129	163000	361267215	2850	2850	2850	2850	0
155	20231129	162900	361267215	2850	2850	2850	2850	0
156	20231129	162800	361267215	2850	2850	2850	2850	0
157	20231129	162700	361267215	2850	2850	2850	2850	0
158	20231129	162600	361267215	2850	2850	2850	2850	0
159	20231129	162500	361267215	2850	2850	2850	2850	0
160	20231129	162400	361267215	2850	2850	2850	2850	0
161	20231129	162300	361267215	2850	2850	2850	2850	0
162	20231129	162200	361267215	2850	2850	2850	2850	0
163	20231129	162100	361267215	2850	2850	2850	2850	0
164	20231129	162000	361267215	2850	2850	2850	2850	0
165	20231129	161900	361267215	2850	2850	2850	2850	0
166	20231129	161800	361267215	2850	2850	2850	2850	0
167	20231129	161700	361267215	2850	2850	2850	2850	0
168	20231129	161600	361267215	2850	2850	2850	2850	0
169	20231129	161500	361267215	2850	2850	2850	2850	0
170	20231129	161400	361267215	2850	2850	2850	2850	0
171	20231129	161300	361267215	2850	2850	2850	2850	0
172	20231129	161200	361267215	2850	2850	2850	2850	0
173	20231129	161100	361267215	2850	2850	2850	2850	0
174	20231129	161000	361267215	2850	2850	2850	2850	0
175	20231129	160900	361267215	2850	2850	2850	2850	0
176	20231129	160800	361267215	2850	2850	2850	2850	0
177	20231129	160700	361267215	2850	2850	2850	2850	0
178	20231129	160600	361267215	2850	2850	2850	2850	0
179	20231129	160500	361267215	2850	2850	2850	2850	0
180	20231129	160400	361267215	2850	2850	2850	2850	0
181	20231129	160300	361267215	2850	2850	2850	2850	0
182	20231129	160200	361267215	2850	2850	2850	2850	4581
183	20231129	160100	361267215	2850	2850	2850	2850	0
184	20231129	160000	361267215	2850	2850	2850	2850	0
185	20231129	155900	361267215	2850	2850	2850	2850	0
186	20231129	155800	361267215	2850	2850	2850	2850	0
187	20231129	155700	361267215	2850	2850	2850	2850	0
188	20231129	155600	361267215	2850	2850	2850	2850	0
189	20231129	155500	361267215	2850	2850	2850	2850	0
190	20231129	155400	361267215	2850	2850	2850	2850	0
191	20231129	155300	361267215	2850	2850	2850	2850	0
192	20231129	155200	361267215	2850	2850	2850	2850	0
193	20231129	155100	361267215	2850	2850	2850	2850	0
194	20231129	155000	361267215	2850	2850	2850	2850	0
195	20231129	154900	361267215	2850	2850	2850	2850	0
196	20231129	154800	361267215	2850	2850	2850	2850	0
197	20231129	154700	361267215	2850	2850	2850	2850	0
198	20231129	154600	361267215	2850	2850	2850	2850	0
199	20231129	154500	361267215	2850	2850	2850	2850	0
200	20231129	154400	361267215	2850	2850	2850	2850	0
201	20231129	154300	361267215	2850	2850	2850	2850	0
202	20231129	154200	361267215	2850	2850	2850	2850	0
203	20231129	154100	361267215	2850	2850	2850	2850	0
204	20231129	154000	361267215	2850	2850	2850	2850	0
205	20231129	153900	361267215	2850	2850	2850	2850	0
206	20231129	153800	361267215	2850	2850	2850	2850	0
207	20231129	153700	361267215	2850	2850	2850	2850	0
208	20231129	153600	361267215	2850	2850	2850	2850	0
209	20231129	153500	361267215	2850	2850	2850	2850	0
210	20231129	153400	361267215	2850	2850	2850	2850	0
211	20231129	153300	361267215	2850	2850	2850	2850	0
212	20231129	153200	361267215	2850	2850	2850	2850	4581
213	20231129	153100	361267215	2850	2850	2850	2850	0
214	20231129	153000	361267215	2850	2850	2850	2850	4581
215	20231129	152900	348211365	2870	2870	2870	2870	0
216	20231129	152800	348211365	2870	2870	2870	2870	0
217	20231129	152700	348211365	2870	2870	2870	2870	0
218	20231129	152600	348211365	2870	2870	2870	2870	0
219	20231129	152500	348211365	2870	2870	2870	2870	0
220	20231129	152400	348211365	2870	2870	2870	2870	0
221	20231129	152300	348211365	2870	2870	2870	2870	0
222	20231129	152200	348211365	2870	2870	2870	2870	0
223	20231129	152100	348211365	2870	2870	2870	2870	0
224	20231129	152000	348211365	2870	2870	2870	2870	0
225	20231129	151900	348211365	2870	2880	2880	2870	57
226	20231129	151800	348047255	2870	2870	2870	2870	41
227	20231129	151700	347929585	2870	2870	2870	2870	15
228	20231129	151600	347886535	2880	2870	2880	2870	122
229	20231129	151500	347535795	2875	2870	2875	2870	2
230	20231129	151400	347530050	2875	2870	2875	2870	54
231	20231129	151300	347375065	2875	2875	2875	2875	0
232	20231129	151200	347375065	2875	2875	2875	2875	0
233	20231129	151100	347375065	2875	2865	2875	2865	1232
234	20231129	151000	343833785	2865	2865	2865	2865	100
235	20231129	150900	343547285	2865	2865	2865	2865	6
236	20231129	150800	343530095	2865	2860	2865	2860	115
237	20231129	150700	343200690	2860	2860	2860	2860	1
238	20231129	150600	343197830	2855	2855	2855	2855	6
239	20231129	150500	343180700	2850	2850	2850	2850	2
240	20231129	150400	343175000	2850	2850	2850	2850	700
241	20231129	150300	341180000	2850	2850	2850	2850	3
242	20231129	150200	341171450	2850	2850	2850	2850	1
243	20231129	150100	341168600	2840	2840	2840	2840	0
244	20231129	150000	341168600	2840	2840	2840	2840	0
245	20231129	145900	341168600	2840	2845	2845	2840	1141
246	20231129	145800	337927625	2845	2840	2845	2840	156
247	20231129	145700	337484490	2840	2850	2850	2840	120
248	20231129	145600	337143490	2850	2850	2850	2850	11
249	20231129	145500	337112140	2840	2845	2845	2840	128
250	20231129	145400	336748560	2850	2850	2850	2850	66
251	20231129	145300	336560460	2870	2870	2870	2870	1
252	20231129	145200	336557590	2865	2870	2870	2865	52
253	20231129	145100	336408360	2875	2875	2875	2875	0
254	20231129	145000	336408360	2875	2870	2875	2870	64
255	20231129	144900	336224675	2875	2850	2875	2850	1766
256	20231129	144800	331191005	2840	2850	2850	2840	11
257	20231129	144700	331159665	2850	2850	2850	2850	0
258	20231129	144600	331159665	2850	2850	2850	2850	0
259	20231129	144500	331159665	2850	2845	2850	2845	3
260	20231129	144400	331151120	2840	2845	2850	2840	1113
261	20231129	144300	327988490	2845	2845	2845	2845	389
262	20231129	144200	326881785	2845	2850	2850	2845	10571
263	20231129	144100	296755795	2855	2855	2855	2855	1
264	20231129	144000	296752940	2855	2855	2855	2855	0
265	20231129	143900	296752940	2855	2855	2855	2855	0
266	20231129	143800	296752940	2855	2855	2855	2855	510
267	20231129	143700	295296890	2860	2860	2860	2860	52
268	20231129	143600	295148170	2865	2865	2865	2865	0
269	20231129	143500	295148170	2865	2865	2865	2865	35
270	20231129	143400	295047895	2865	2865	2865	2865	0
271	20231129	143300	295047895	2865	2865	2865	2865	2
272	20231129	143200	295042165	2875	2875	2875	2875	0
273	20231129	143100	295042165	2875	2875	2875	2875	0
274	20231129	143000	295042165	2875	2870	2875	2870	3
275	20231129	142900	295033550	2875	2875	2875	2875	0
276	20231129	142800	295033550	2875	2875	2875	2875	50
277	20231129	142700	294889800	2875	2875	2875	2875	0
278	20231129	142600	294889800	2875	2875	2875	2875	0
279	20231129	142500	294889800	2875	2875	2875	2875	1
280	20231129	142400	294886925	2870	2870	2870	2870	0
281	20231129	142300	294886925	2870	2870	2870	2870	1
282	20231129	142200	294884055	2870	2870	2870	2870	0
283	20231129	142100	294884055	2870	2870	2870	2870	0
284	20231129	142000	294884055	2870	2870	2870	2870	13
285	20231129	141900	294846745	2870	2870	2870	2870	11
286	20231129	141800	294815175	2860	2860	2860	2860	0
287	20231129	141700	294815175	2860	2860	2860	2860	104
288	20231129	141600	294517735	2875	2875	2875	2875	0
289	20231129	141500	294517735	2875	2875	2875	2875	0
290	20231129	141400	294517735	2875	2875	2875	2875	0
291	20231129	141300	294517735	2875	2870	2875	2870	13
292	20231129	141200	294480410	2860	2860	2860	2860	236
293	20231129	141100	293805450	2875	2875	2875	2875	0
294	20231129	141000	293805450	2875	2875	2875	2875	0
295	20231129	140900	293805450	2875	2875	2875	2875	0
296	20231129	140800	293805450	2875	2870	2875	2870	13
297	20231129	140700	293768135	2870	2870	2870	2865	52
298	20231129	140600	293618905	2865	2860	2865	2860	300
299	20231129	140500	292760900	2860	2860	2860	2860	35
300	20231129	140400	292660800	2860	2860	2860	2860	6
301	20231129	140300	292643640	2855	2855	2855	2855	0
302	20231129	140200	292643640	2855	2860	2860	2855	1206
303	20231129	140100	289195510	2860	2860	2860	2860	20
304	20231129	140000	289138310	2860	2860	2860	2860	17
305	20231129	135900	289089690	2860	2860	2860	2860	200
306	20231129	135800	288517690	2860	2860	2860	2860	0
307	20231129	135700	288517690	2860	2860	2860	2860	80
308	20231129	135600	288288890	2860	2860	2860	2860	300
309	20231129	135500	287430890	2860	2860	2860	2860	0
310	20231129	135400	287430890	2860	2855	2860	2855	207
311	20231129	135300	286839220	2855	2855	2855	2855	0
312	20231129	135200	286839220	2855	2855	2855	2855	4
313	20231129	135100	286827800	2855	2850	2855	2850	6
314	20231129	135000	286810695	2850	2855	2855	2850	333
315	20231129	134900	285860145	2850	2850	2850	2850	0
316	20231129	134800	285860145	2850	2850	2850	2850	2
317	20231129	134700	285854445	2850	2850	2850	2850	1722
318	20231129	134600	280946745	2855	2855	2855	2855	1
319	20231129	134500	280943890	2850	2855	2855	2850	2348
320	20231129	134400	274251565	2850	2855	2855	2850	17
321	20231129	134300	274203055	2855	2855	2855	2855	0
322	20231129	134200	274203055	2855	2860	2860	2855	2
323	20231129	134100	274197340	2860	2860	2860	2860	0
324	20231129	134000	274197340	2860	2860	2860	2860	6
325	20231129	133900	274180180	2850	2855	2855	2850	17
326	20231129	133800	274131725	2860	2860	2860	2860	1
327	20231129	133700	274128865	2860	2860	2860	2860	2
328	20231129	133600	274123145	2855	2860	2860	2855	1236
329	20231129	133500	270593590	2860	2865	2865	2860	45
330	20231129	133400	270464670	2865	2865	2865	2865	0
331	20231129	133300	270464670	2865	2865	2865	2865	0
332	20231129	133200	270464670	2865	2865	2865	2865	45
333	20231129	133100	270335745	2870	2870	2870	2870	2
334	20231129	133000	270330005	2865	2860	2865	2860	1601
335	20231129	132900	265750915	2865	2865	2865	2865	2
336	20231129	132800	265745185	2865	2865	2865	2865	0
337	20231129	132700	265745185	2865	2865	2865	2865	0
338	20231129	132600	265745185	2865	2865	2865	2865	5
339	20231129	132500	265730860	2865	2865	2865	2865	0
340	20231129	132400	265730860	2865	2865	2865	2865	1
341	20231129	132300	265727995	2865	2865	2865	2865	0
342	20231129	132200	265727995	2865	2860	2865	2860	182
343	20231129	132100	265207435	2860	2860	2860	2860	88
344	20231129	132000	264955755	2860	2865	2865	2860	2275
345	20231129	131900	258444460	2865	2870	2870	2865	90
346	20231129	131800	258186600	2870	2870	2870	2870	31
347	20231129	131700	258097630	2870	2870	2870	2870	0
348	20231129	131600	258097630	2870	2870	2870	2870	1
349	20231129	131500	258094760	2870	2870	2870	2870	1
350	20231129	131400	258091890	2870	2870	2870	2870	45
351	20231129	131300	257962740	2880	2880	2880	2880	0
352	20231129	131200	257962740	2880	2880	2880	2880	1
353	20231129	131100	257959860	2880	2880	2880	2880	20
354	20231129	131000	257902260	2880	2880	2880	2880	0
355	20231129	130900	257902260	2880	2880	2880	2880	0
356	20231129	130800	257902260	2880	2875	2880	2875	20
357	20231129	130700	257844750	2875	2875	2875	2875	1
358	20231129	130600	257841875	2870	2870	2870	2870	60
359	20231129	130500	257669675	2870	2870	2870	2870	0
360	20231129	130400	257669675	2870	2870	2870	2870	438
361	20231129	130300	256412615	2870	2870	2870	2870	0
362	20231129	130200	256412615	2870	2870	2870	2870	5
363	20231129	130100	256398265	2875	2875	2875	2875	0
364	20231129	130000	256398265	2875	2875	2875	2875	0
365	20231129	125900	256398265	2875	2875	2875	2875	0
366	20231129	125800	256398265	2875	2875	2875	2875	0
367	20231129	125700	256398265	2875	2875	2875	2875	24
368	20231129	125600	256329265	2880	2880	2880	2880	0
369	20231129	125500	256329265	2880	2880	2880	2880	0
370	20231129	125400	256329265	2880	2880	2880	2880	0
371	20231129	125300	256329265	2880	2870	2880	2870	500
372	20231129	125200	254894250	2865	2870	2870	2865	660
373	20231129	125100	253000100	2870	2870	2870	2870	19
374	20231129	125000	252945570	2870	2870	2870	2870	587
375	20231129	124900	251260880	2875	2875	2875	2875	50
376	20231129	124800	251117130	2880	2875	2880	2875	2
377	20231129	124700	251111375	2880	2880	2880	2880	40
378	20231129	124600	250996175	2880	2880	2880	2880	2
379	20231129	124500	250990415	2880	2880	2880	2880	0
380	20231129	124400	250990415	2880	2880	2880	2880	0
381	20231129	124300	250990415	2880	2880	2880	2880	0
382	20231129	124200	250990415	2880	2880	2880	2880	0
383	20231129	124100	250990415	2880	2880	2880	2880	0
384	20231129	124000	250990415	2880	2870	2880	2870	2
385	20231129	123900	250984665	2880	2880	2880	2880	0
386	20231129	123800	250984665	2880	2880	2880	2880	0
387	20231129	123700	250984665	2880	2880	2880	2880	8
388	20231129	123600	250961625	2880	2880	2880	2880	5
389	20231129	123500	250947225	2870	2870	2870	2870	0
390	20231129	123400	250947225	2870	2870	2870	2870	0
391	20231129	123300	250947225	2870	2870	2870	2870	0
392	20231129	123200	250947225	2870	2870	2870	2870	0
393	20231129	123100	250947225	2870	2870	2870	2870	0
394	20231129	123000	250947225	2870	2870	2870	2870	1
395	20231129	122900	250944355	2870	2870	2870	2870	1053
396	20231129	122800	247922245	2870	2870	2870	2870	0
397	20231129	122700	247922245	2870	2870	2870	2870	0
398	20231129	122600	247922245	2870	2870	2870	2870	0
399	20231129	122500	247922245	2870	2870	2870	2870	91
400	20231129	122400	247661075	2875	2875	2875	2875	0
401	20231129	122300	247661075	2875	2875	2875	2875	0
402	20231129	122200	247661075	2875	2875	2875	2875	8
403	20231129	122100	247638075	2875	2875	2875	2875	2
404	20231129	122000	247632325	2870	2870	2870	2870	0
405	20231129	121900	247632325	2870	2870	2870	2870	0
406	20231129	121800	247632325	2870	2870	2870	2870	2
407	20231129	121700	247626585	2870	2870	2870	2870	40
408	20231129	121600	247511785	2870	2880	2880	2870	122
409	20231129	121500	247161620	2880	2880	2880	2880	0
410	20231129	121400	247161620	2880	2880	2880	2880	0
411	20231129	121300	247161620	2880	2880	2880	2880	5
412	20231129	121200	247147220	2880	2880	2880	2880	0
413	20231129	121100	247147220	2880	2880	2880	2880	11
414	20231129	121000	247115540	2870	2870	2870	2870	3
415	20231129	120900	247106930	2880	2880	2880	2880	0
416	20231129	120800	247106930	2880	2880	2880	2880	0
417	20231129	120700	247106930	2880	2880	2880	2875	289
418	20231129	120600	246274670	2885	2885	2885	2885	50
419	20231129	120500	246130420	2885	2885	2885	2885	5
420	20231129	120400	246115995	2885	2885	2885	2885	121
421	20231129	120300	245766910	2885	2885	2885	2885	572
422	20231129	120200	244116690	2885	2885	2885	2885	500
423	20231129	120100	242674190	2885	2885	2885	2885	0
424	20231129	120000	242674190	2885	2885	2885	2885	0
425	20231129	115900	242674190	2885	2885	2885	2885	10
426	20231129	115800	242645340	2885	2885	2885	2885	522
427	20231129	115700	241139370	2885	2885	2885	2885	0
428	20231129	115600	241139370	2885	2885	2885	2885	0
429	20231129	115500	241139370	2885	2885	2885	2885	0
430	20231129	115400	241139370	2885	2880	2885	2880	4
431	20231129	115300	241127845	2880	2885	2885	2880	102
432	20231129	115200	240833590	2885	2885	2885	2885	0
433	20231129	115100	240833590	2885	2885	2885	2885	0
434	20231129	115000	240833590	2885	2885	2885	2885	4
435	20231129	114900	240822050	2885	2885	2885	2885	0
436	20231129	114800	240822050	2885	2885	2885	2885	0
437	20231129	114700	240822050	2885	2885	2885	2885	0
438	20231129	114600	240822050	2885	2880	2885	2880	3
439	20231129	114500	240813405	2880	2880	2880	2880	2
440	20231129	114400	240807645	2880	2880	2880	2880	62
441	20231129	114300	240629085	2880	2880	2880	2880	0
442	20231129	114200	240629085	2880	2880	2880	2880	0
443	20231129	114100	240629085	2880	2880	2880	2880	0
444	20231129	114000	240629085	2880	2880	2880	2880	0
445	20231129	113900	240629085	2880	2885	2885	2880	52
446	20231129	113800	240479090	2885	2885	2885	2885	100
447	20231129	113700	240190590	2885	2885	2885	2885	0
448	20231129	113600	240190590	2885	2885	2885	2885	1
449	20231129	113500	240187705	2880	2880	2880	2880	0
450	20231129	113400	240187705	2880	2880	2880	2880	624
451	20231129	113300	238390585	2870	2870	2870	2870	0
452	20231129	113200	238390585	2870	2870	2870	2870	0
453	20231129	113100	238390585	2870	2870	2870	2870	0
454	20231129	113000	238390585	2870	2870	2870	2870	0
455	20231129	112900	238390585	2870	2870	2870	2870	1
456	20231129	112800	238387715	2885	2885	2885	2885	0
457	20231129	112700	238387715	2885	2885	2885	2885	0
458	20231129	112600	238387715	2885	2885	2885	2885	0
459	20231129	112500	238387715	2885	2885	2885	2885	0
460	20231129	112400	238387715	2885	2885	2885	2885	0
461	20231129	112300	238387715	2885	2885	2885	2885	185
462	20231129	112200	237853990	2885	2885	2885	2885	0
463	20231129	112100	237853990	2885	2885	2885	2885	0
464	20231129	112000	237853990	2885	2885	2885	2885	1
465	20231129	111900	237851105	2870	2870	2870	2870	0
466	20231129	111800	237851105	2870	2870	2870	2870	0
467	20231129	111700	237851105	2870	2885	2885	2870	6
468	20231129	111600	237833825	2885	2885	2885	2885	0
469	20231129	111500	237833825	2885	2880	2885	2880	4
470	20231129	111400	237822300	2870	2870	2870	2870	0
471	20231129	111300	237822300	2870	2870	2870	2870	91
472	20231129	111200	237561130	2870	2870	2870	2870	0
473	20231129	111100	237561130	2870	2870	2870	2870	9
474	20231129	111000	237535300	2870	2870	2870	2870	1
475	20231129	110900	237532430	2880	2880	2880	2880	0
476	20231129	110800	237532430	2880	2880	2880	2880	1
477	20231129	110700	237529550	2865	2865	2865	2865	165
478	20231129	110600	237056825	2875	2875	2875	2875	0
479	20231129	110500	237056825	2875	2875	2875	2875	0
480	20231129	110400	237056825	2875	2875	2875	2875	0
481	20231129	110300	237056825	2875	2875	2875	2875	1
482	20231129	110200	237053950	2865	2880	2880	2865	21
483	20231129	110100	236993485	2880	2880	2880	2880	1
484	20231129	110000	236990605	2885	2885	2885	2885	10
485	20231129	105900	236961755	2885	2885	2885	2885	0
486	20231129	105800	236961755	2885	2885	2885	2885	0
487	20231129	105700	236961755	2885	2885	2885	2885	0
488	20231129	105600	236961755	2885	2885	2885	2885	1
489	20231129	105500	236958870	2885	2885	2885	2885	0
490	20231129	105400	236958870	2885	2885	2885	2885	0
491	20231129	105300	236958870	2885	2885	2885	2885	0
492	20231129	105200	236958870	2885	2885	2885	2885	0
493	20231129	105100	236958870	2885	2875	2885	2875	15
494	20231129	105000	236915735	2875	2875	2875	2875	2
495	20231129	104900	236909985	2880	2880	2880	2880	0
496	20231129	104800	236909985	2880	2880	2880	2880	0
497	20231129	104700	236909985	2880	2880	2880	2880	0
498	20231129	104600	236909985	2880	2865	2880	2865	318
499	20231129	104500	235998900	2865	2865	2865	2865	129
500	20231129	104400	235629315	2885	2880	2885	2880	36
501	20231129	104300	235525550	2865	2875	2875	2865	516
502	20231129	104200	234046625	2870	2870	2870	2870	3
503	20231129	104100	234038015	2870	2870	2870	2870	2
504	20231129	104000	234032275	2875	2880	2880	2875	81
505	20231129	103900	233799310	2885	2885	2885	2885	0
506	20231129	103800	233799310	2885	2885	2885	2885	100
507	20231129	103700	233510810	2885	2885	2885	2885	2
508	20231129	103600	233505040	2885	2885	2885	2885	0
509	20231129	103500	233505040	2885	2870	2885	2870	200
510	20231129	103400	232930925	2870	2870	2870	2870	0
511	20231129	103300	232930925	2870	2870	2870	2870	300
512	20231129	103200	232069925	2870	2870	2870	2870	210
513	20231129	103100	231467225	2880	2880	2880	2880	0
514	20231129	103000	231467225	2880	2880	2880	2880	5
515	20231129	102900	231452825	2870	2875	2875	2870	1957
516	20231129	102800	225826800	2885	2885	2885	2885	0
517	20231129	102700	225826800	2885	2875	2885	2875	273
518	20231129	102600	225040195	2880	2880	2880	2880	11
519	20231129	102500	225008515	2875	2875	2875	2875	0
520	20231129	102400	225008515	2875	2880	2880	2875	162
521	20231129	102300	224542455	2880	2880	2880	2880	200
522	20231129	102200	223966455	2880	2875	2880	2875	15
523	20231129	102100	223923260	2875	2875	2875	2875	34
524	20231129	102000	223825510	2875	2885	2885	2875	913
525	20231129	101900	221197235	2885	2880	2885	2880	15
526	20231129	101800	221153985	2885	2875	2885	2875	136
527	20231129	101700	220762435	2880	2875	2880	2875	12
528	20231129	101600	220727880	2860	2870	2870	2860	551
529	20231129	101500	219149425	2870	2870	2870	2870	399
530	20231129	101400	218004295	2870	2870	2870	2870	0
531	20231129	101300	218004295	2870	2870	2870	2870	1
532	20231129	101200	218001425	2865	2865	2865	2865	13
533	20231129	101100	217964180	2865	2865	2865	2865	94
534	20231129	101000	217694870	2865	2865	2865	2865	6
535	20231129	100900	217677680	2860	2860	2860	2860	0
536	20231129	100800	217677680	2860	2860	2860	2860	21
537	20231129	100700	217617620	2860	2865	2865	2860	1001
538	20231129	100600	214754660	2860	2860	2860	2860	0
539	20231129	100500	214754660	2860	2865	2865	2860	2000
540	20231129	100400	209034490	2880	2880	2880	2880	0
541	20231129	100300	209034490	2880	2880	2880	2880	8
542	20231129	100200	209011450	2880	2860	2880	2860	169
543	20231129	100100	208527870	2860	2860	2860	2860	173
544	20231129	100000	208033090	2860	2860	2860	2860	737
545	20231129	095900	205925270	2860	2855	2860	2855	1373
546	20231129	095800	202005205	2855	2855	2855	2850	488
547	20231129	095700	200612105	2850	2865	2865	2850	2200
548	20231129	095600	194330985	2855	2870	2870	2855	7605
549	20231129	095500	172563030	2870	2875	2875	2870	1934
550	20231129	095400	167012100	2870	2875	2875	2870	1062
551	20231129	095300	163961350	2875	2890	2890	2875	3026
552	20231129	095200	155226370	2895	2900	2900	2895	171
553	20231129	095100	154731250	2905	2905	2905	2905	0
554	20231129	095000	154731250	2905	2905	2905	2905	300
555	20231129	094900	153859750	2905	2905	2905	2905	0
556	20231129	094800	153859750	2905	2910	2910	2905	41
557	20231129	094700	153740445	2910	2910	2910	2910	1
558	20231129	094600	153737535	2910	2915	2915	2910	1072
559	20231129	094500	150616725	2915	2915	2915	2915	15
560	20231129	094400	150573000	2910	2905	2910	2905	1201
561	20231129	094300	147078095	2900	2900	2900	2900	3
562	20231129	094200	147069395	2900	2900	2900	2900	0
563	20231129	094100	147069395	2900	2900	2900	2900	0
564	20231129	094000	147069395	2900	2900	2900	2900	0
565	20231129	093900	147069395	2900	2900	2900	2900	1000
566	20231129	093800	144169395	2910	2890	2910	2890	29
567	20231129	093700	144085565	2890	2890	2890	2890	51
568	20231129	093600	143938175	2890	2905	2905	2890	192
569	20231129	093500	143382230	2905	2905	2905	2905	2
570	20231129	093400	143376420	2910	2910	2910	2910	18
571	20231129	093300	143324040	2915	2915	2915	2915	36
572	20231129	093200	143219100	2915	2910	2915	2910	2
573	20231129	093100	143213275	2915	2915	2915	2915	0
574	20231129	093000	143213275	2915	2915	2915	2915	11
575	20231129	092900	143181210	2935	2895	2940	2890	971
576	20231129	092800	140356065	2895	2895	2895	2895	850
577	20231129	092700	137895315	2895	2900	2900	2895	2013
578	20231129	092600	132060390	2905	2905	2905	2905	2413
579	20231129	092500	125050625	2905	2905	2905	2895	362
580	20231129	092400	123999075	2895	2895	2895	2895	313
581	20231129	092300	123092940	2905	2895	2905	2890	640
582	20231129	092200	121238030	2900	2895	2900	2895	1653
583	20231129	092100	116452340	2895	2900	2900	2890	3374
584	20231129	092000	106674630	2905	2910	2910	2905	13829
585	20231129	091900	66459640	2915	2915	2915	2915	220
586	20231129	091800	65818340	2910	2915	2915	2910	3224
587	20231129	091700	56422960	2915	2920	2920	2915	319
588	20231129	091600	55492825	2930	2920	2930	2915	1884
589	20231129	091500	49992445	2920	2925	2925	2920	2821
590	20231129	091400	41750350	2925	2930	2930	2925	115
591	20231129	091300	41413470	2930	2930	2930	2930	122
592	20231129	091200	41056010	2930	2930	2930	2930	0
593	20231129	091100	41056010	2930	2930	2930	2930	6
594	20231129	091000	41038430	2930	2930	2930	2930	221
595	20231129	090900	40390900	2925	2925	2925	2925	184
596	20231129	090800	39852700	2925	2945	2945	2925	1810
597	20231129	090700	34526490	2950	2935	2950	2935	2370
598	20231129	090600	27551370	2935	2930	2935	2920	1095
599	20231129	090500	24341945	2935	2950	2950	2935	5002
600	20231129	090400	9642160	2955	2950	2955	2950	139
601	20231129	090300	9231695	2945	2940	2945	2935	1082
602	20231129	090200	6046980	2940	2945	2945	2940	774
603	20231129	090100	3768860	2945	2945	2945	2945	522
604	20231129	090000	2231570	2945	2940	2945	2940	759