KissMeData/039980/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192600	44969997485	2950	2950	2950	2950	367504
3	20241129	192500	44969997485	2950	2950	2950	2950	0
4	20241129	192400	44969997485	2950	2950	2950	2950	0
5	20241129	192300	44969997485	2950	2950	2950	2950	0
6	20241129	192200	44969997485	2950	2950	2950	2950	0
7	20241129	192100	44969997485	2950	2950	2950	2950	0
8	20241129	192000	44969997485	2950	2950	2950	2950	0
9	20241129	191900	44969997485	2950	2950	2950	2950	0
10	20241129	191800	44969997485	2950	2950	2950	2950	0
11	20241129	191700	44969997485	2950	2950	2950	2950	0
12	20241129	191600	44969997485	2950	2950	2950	2950	0
13	20241129	191500	44969997485	2950	2950	2950	2950	0
14	20241129	191400	44969997485	2950	2950	2950	2950	0
15	20241129	191300	44969997485	2950	2950	2950	2950	0
16	20241129	191200	44969997485	2950	2950	2950	2950	0
17	20241129	191100	44969997485	2950	2950	2950	2950	0
18	20241129	191000	44969997485	2950	2950	2950	2950	0
19	20241129	190900	44969997485	2950	2950	2950	2950	0
20	20241129	190800	44969997485	2950	2950	2950	2950	0
21	20241129	190700	44969997485	2950	2950	2950	2950	0
22	20241129	190600	44969997485	2950	2950	2950	2950	0
23	20241129	190500	44969997485	2950	2950	2950	2950	0
24	20241129	190400	44969997485	2950	2950	2950	2950	0
25	20241129	190300	44969997485	2950	2950	2950	2950	0
26	20241129	190200	44969997485	2950	2950	2950	2950	0
27	20241129	190100	44969997485	2950	2950	2950	2950	0
28	20241129	190000	44969997485	2950	2950	2950	2950	0
29	20241129	185900	44969997485	2950	2950	2950	2950	0
30	20241129	185800	44969997485	2950	2950	2950	2950	0
31	20241129	185700	44969997485	2950	2950	2950	2950	0
32	20241129	185600	44969997485	2950	2950	2950	2950	367504
33	20241129	185500	44969997485	2950	2950	2950	2950	0
34	20241129	185400	44969997485	2950	2950	2950	2950	0
35	20241129	185300	44969997485	2950	2950	2950	2950	0
36	20241129	185200	44969997485	2950	2950	2950	2950	0
37	20241129	185100	44969997485	2950	2950	2950	2950	0
38	20241129	185000	44969997485	2950	2950	2950	2950	0
39	20241129	184900	44969997485	2950	2950	2950	2950	0
40	20241129	184800	44969997485	2950	2950	2950	2950	0
41	20241129	184700	44969997485	2950	2950	2950	2950	0
42	20241129	184600	44969997485	2950	2950	2950	2950	0
43	20241129	184500	44969997485	2950	2950	2950	2950	0
44	20241129	184400	44969997485	2950	2950	2950	2950	0
45	20241129	184300	44969997485	2950	2950	2950	2950	0
46	20241129	184200	44969997485	2950	2950	2950	2950	0
47	20241129	184100	44969997485	2950	2950	2950	2950	0
48	20241129	184000	44969997485	2950	2950	2950	2950	0
49	20241129	183900	44969997485	2950	2950	2950	2950	0
50	20241129	183800	44969997485	2950	2950	2950	2950	0
51	20241129	183700	44969997485	2950	2950	2950	2950	0
52	20241129	183600	44969997485	2950	2950	2950	2950	0
53	20241129	183500	44969997485	2950	2950	2950	2950	0
54	20241129	183400	44969997485	2950	2950	2950	2950	0
55	20241129	183300	44969997485	2950	2950	2950	2950	0
56	20241129	183200	44969997485	2950	2950	2950	2950	0
57	20241129	183100	44969997485	2950	2950	2950	2950	0
58	20241129	183000	44969997485	2950	2950	2950	2950	0
59	20241129	182900	44969997485	2950	2950	2950	2950	0
60	20241129	182800	44969997485	2950	2950	2950	2950	0
61	20241129	182700	44969997485	2950	2950	2950	2950	0
62	20241129	182600	44969997485	2950	2950	2950	2950	367504
63	20241129	182500	44969997485	2950	2950	2950	2950	0
64	20241129	182400	44969997485	2950	2950	2950	2950	0
65	20241129	182300	44969997485	2950	2950	2950	2950	0
66	20241129	182200	44969997485	2950	2950	2950	2950	0
67	20241129	182100	44969997485	2950	2950	2950	2950	0
68	20241129	182000	44969997485	2950	2950	2950	2950	0
69	20241129	181900	44969997485	2950	2950	2950	2950	0
70	20241129	181800	44969997485	2950	2950	2950	2950	0
71	20241129	181700	44969997485	2950	2950	2950	2950	0
72	20241129	181600	44969997485	2950	2950	2950	2950	0
73	20241129	181500	44969997485	2950	2950	2950	2950	0
74	20241129	181400	44969997485	2950	2950	2950	2950	0
75	20241129	181300	44969997485	2950	2950	2950	2950	0
76	20241129	181200	44969997485	2950	2950	2950	2950	0
77	20241129	181100	44969997485	2950	2950	2950	2950	0
78	20241129	181000	44969997485	2950	2950	2950	2950	0
79	20241129	180900	44969997485	2950	2950	2950	2950	0
80	20241129	180800	44969997485	2950	2950	2950	2950	0
81	20241129	180700	44969997485	2950	2950	2950	2950	0
82	20241129	180600	44969997485	2950	2950	2950	2950	0
83	20241129	180500	44969997485	2950	2950	2950	2950	0
84	20241129	180400	44969997485	2950	2950	2950	2950	0
85	20241129	180300	44969997485	2950	2950	2950	2950	0
86	20241129	180200	44969997485	2950	2950	2950	2950	0
87	20241129	180100	44969997485	2950	2950	2950	2950	0
88	20241129	180000	44969997485	2950	2950	2950	2950	0
89	20241129	175900	44969997485	2950	2950	2950	2950	0
90	20241129	175800	44969997485	2950	2950	2950	2950	0
91	20241129	175700	44969997485	2950	2950	2950	2950	0
92	20241129	175600	44969997485	2950	2950	2950	2950	367504
93	20241129	175500	44969997485	2950	2950	2950	2950	0
94	20241129	175400	44969997485	2950	2950	2950	2950	0
95	20241129	175300	44969997485	2950	2950	2950	2950	0
96	20241129	175200	44969997485	2950	2950	2950	2950	0
97	20241129	175100	44969997485	2950	2950	2950	2950	0
98	20241129	175000	44969997485	2950	2950	2950	2950	0
99	20241129	174900	44969997485	2950	2950	2950	2950	0
100	20241129	174800	44969997485	2950	2950	2950	2950	0
101	20241129	174700	44969997485	2950	2950	2950	2950	0
102	20241129	174600	44969997485	2950	2950	2950	2950	0
103	20241129	174500	44969997485	2950	2950	2950	2950	0
104	20241129	174400	44969997485	2950	2950	2950	2950	0
105	20241129	174300	44969997485	2950	2950	2950	2950	0
106	20241129	174200	44969997485	2950	2950	2950	2950	0
107	20241129	174100	44969997485	2950	2950	2950	2950	0
108	20241129	174000	44969997485	2950	2950	2950	2950	0
109	20241129	173900	44969997485	2950	2950	2950	2950	0
110	20241129	173800	44969997485	2950	2950	2950	2950	0
111	20241129	173700	44969997485	2950	2950	2950	2950	0
112	20241129	173600	44969997485	2950	2950	2950	2950	0
113	20241129	173500	44969997485	2950	2950	2950	2950	0
114	20241129	173400	44969997485	2950	2950	2950	2950	0
115	20241129	173300	44969997485	2950	2950	2950	2950	0
116	20241129	173200	44969997485	2950	2950	2950	2950	0
117	20241129	173100	44969997485	2950	2950	2950	2950	0
118	20241129	173000	44969997485	2950	2950	2950	2950	0
119	20241129	172900	44969997485	2950	2950	2950	2950	0
120	20241129	172800	44969997485	2950	2950	2950	2950	0
121	20241129	172700	44969997485	2950	2950	2950	2950	0
122	20241129	172600	44969997485	2950	2950	2950	2950	367504
123	20241129	172500	44969997485	2950	2950	2950	2950	0
124	20241129	172400	44969997485	2950	2950	2950	2950	0
125	20241129	172300	44969997485	2950	2950	2950	2950	0
126	20241129	172200	44969997485	2950	2950	2950	2950	0
127	20241129	172100	44969997485	2950	2950	2950	2950	0
128	20241129	172000	44969997485	2950	2950	2950	2950	0
129	20241129	171900	44969997485	2950	2950	2950	2950	0
130	20241129	171800	44969997485	2950	2950	2950	2950	0
131	20241129	171700	44969997485	2950	2950	2950	2950	0
132	20241129	171600	44969997485	2950	2950	2950	2950	0
133	20241129	171500	44969997485	2950	2950	2950	2950	0
134	20241129	171400	44969997485	2950	2950	2950	2950	0
135	20241129	171300	44969997485	2950	2950	2950	2950	0
136	20241129	171200	44969997485	2950	2950	2950	2950	0
137	20241129	171100	44969997485	2950	2950	2950	2950	0
138	20241129	171000	44969997485	2950	2950	2950	2950	0
139	20241129	170900	44969997485	2950	2950	2950	2950	0
140	20241129	170800	44969997485	2950	2950	2950	2950	0
141	20241129	170700	44969997485	2950	2950	2950	2950	0
142	20241129	170600	44969997485	2950	2950	2950	2950	0
143	20241129	170500	44969997485	2950	2950	2950	2950	0
144	20241129	170400	44969997485	2950	2950	2950	2950	0
145	20241129	170300	44969997485	2950	2950	2950	2950	0
146	20241129	170200	44969997485	2950	2950	2950	2950	0
147	20241129	170100	44969997485	2950	2950	2950	2950	0
148	20241129	170000	44969997485	2950	2950	2950	2950	0
149	20241129	165900	44969997485	2950	2950	2950	2950	0
150	20241129	165800	44969997485	2950	2950	2950	2950	0
151	20241129	165700	44969997485	2950	2950	2950	2950	0
152	20241129	165600	44969997485	2950	2950	2950	2950	367504
153	20241129	165500	44969997485	2950	2950	2950	2950	0
154	20241129	165400	44969997485	2950	2950	2950	2950	0
155	20241129	165300	44969997485	2950	2950	2950	2950	0
156	20241129	165200	44969997485	2950	2950	2950	2950	0
157	20241129	165100	44969997485	2950	2950	2950	2950	0
158	20241129	165000	44969997485	2950	2950	2950	2950	0
159	20241129	164900	44969997485	2950	2950	2950	2950	0
160	20241129	164800	44969997485	2950	2950	2950	2950	0
161	20241129	164700	44969997485	2950	2950	2950	2950	0
162	20241129	164600	44969997485	2950	2950	2950	2950	0
163	20241129	164500	44969997485	2950	2950	2950	2950	0
164	20241129	164400	44969997485	2950	2950	2950	2950	0
165	20241129	164300	44969997485	2950	2950	2950	2950	0
166	20241129	164200	44969997485	2950	2950	2950	2950	0
167	20241129	164100	44969997485	2950	2950	2950	2950	0
168	20241129	164000	44969997485	2950	2950	2950	2950	0
169	20241129	163900	44969997485	2950	2950	2950	2950	0
170	20241129	163800	44969997485	2950	2950	2950	2950	0
171	20241129	163700	44969997485	2950	2950	2950	2950	0
172	20241129	163600	44969997485	2950	2950	2950	2950	0
173	20241129	163500	44969997485	2950	2950	2950	2950	0
174	20241129	163400	44969997485	2950	2950	2950	2950	0
175	20241129	163300	44969997485	2950	2950	2950	2950	0
176	20241129	163200	44969997485	2950	2950	2950	2950	0
177	20241129	163100	44969997485	2950	2950	2950	2950	0
178	20241129	163000	44969997485	2950	2950	2950	2950	0
179	20241129	162900	44969997485	2950	2950	2950	2950	0
180	20241129	162800	44969997485	2950	2950	2950	2950	0
181	20241129	162700	44969997485	2950	2950	2950	2950	0
182	20241129	162600	44969997485	2950	2950	2950	2950	367504
183	20241129	162500	44969997485	2950	2950	2950	2950	0
184	20241129	162400	44969997485	2950	2950	2950	2950	0
185	20241129	162300	44969997485	2950	2950	2950	2950	0
186	20241129	162200	44969997485	2950	2950	2950	2950	0
187	20241129	162100	44969997485	2950	2950	2950	2950	0
188	20241129	162000	44969997485	2950	2950	2950	2950	0
189	20241129	161900	44969997485	2950	2950	2950	2950	0
190	20241129	161800	44969997485	2950	2950	2950	2950	0
191	20241129	161700	44969997485	2950	2950	2950	2950	0
192	20241129	161600	44969997485	2950	2950	2950	2950	0
193	20241129	161500	44969997485	2950	2950	2950	2950	0
194	20241129	161400	44969997485	2950	2950	2950	2950	0
195	20241129	161300	44969997485	2950	2950	2950	2950	0
196	20241129	161200	44969997485	2950	2950	2950	2950	0
197	20241129	161100	44969997485	2950	2950	2950	2950	0
198	20241129	161000	44969997485	2950	2950	2950	2950	0
199	20241129	160900	44969997485	2950	2950	2950	2950	0
200	20241129	160800	44969997485	2950	2950	2950	2950	0
201	20241129	160700	44969997485	2950	2950	2950	2950	0
202	20241129	160600	44969997485	2950	2950	2950	2950	0
203	20241129	160500	44969997485	2950	2950	2950	2950	0
204	20241129	160400	44969997485	2950	2950	2950	2950	0
205	20241129	160300	44969997485	2950	2950	2950	2950	0
206	20241129	160200	44969997485	2950	2950	2950	2950	0
207	20241129	160100	44969997485	2950	2950	2950	2950	0
208	20241129	160000	44969997485	2950	2950	2950	2950	0
209	20241129	155900	44969997485	2950	2950	2950	2950	0
210	20241129	155800	44969997485	2950	2950	2950	2950	0
211	20241129	155700	44969997485	2950	2950	2950	2950	0
212	20241129	155600	44969997485	2950	2950	2950	2950	367504
213	20241129	155500	44969997485	2950	2950	2950	2950	0
214	20241129	155400	44969997485	2950	2950	2950	2950	0
215	20241129	155300	44969997485	2950	2950	2950	2950	0
216	20241129	155200	44969997485	2950	2950	2950	2950	0
217	20241129	155100	44969997485	2950	2950	2950	2950	0
218	20241129	155000	44969997485	2950	2950	2950	2950	0
219	20241129	154900	44969997485	2950	2950	2950	2950	0
220	20241129	154800	44969997485	2950	2950	2950	2950	0
221	20241129	154700	44969997485	2950	2950	2950	2950	0
222	20241129	154600	44969997485	2950	2950	2950	2950	0
223	20241129	154500	44969997485	2950	2950	2950	2950	0
224	20241129	154400	44969997485	2950	2950	2950	2950	0
225	20241129	154300	44969997485	2950	2950	2950	2950	0
226	20241129	154200	44969997485	2950	2950	2950	2950	0
227	20241129	154100	44969997485	2950	2950	2950	2950	0
228	20241129	154000	44969997485	2950	2950	2950	2950	0
229	20241129	153900	44969997485	2950	2950	2950	2950	0
230	20241129	153800	44969997485	2950	2950	2950	2950	0
231	20241129	153700	44969997485	2950	2950	2950	2950	0
232	20241129	153600	44969997485	2950	2950	2950	2950	0
233	20241129	153500	44969997485	2950	2950	2950	2950	0
234	20241129	153400	44969997485	2950	2950	2950	2950	0
235	20241129	153300	44969997485	2950	2950	2950	2950	0
236	20241129	153200	44969997485	2950	2950	2950	2950	0
237	20241129	153100	44969997485	2950	2950	2950	2950	0
238	20241129	153000	44969997485	2950	2950	2950	2950	367504
239	20241129	152900	43885860685	2995	2995	2995	2995	0
240	20241129	152800	43885860685	2995	2995	2995	2995	0
241	20241129	152700	43885860685	2995	2995	2995	2995	0
242	20241129	152600	43885860685	2995	2995	2995	2995	0
243	20241129	152500	43885860685	2995	2995	2995	2995	0
244	20241129	152400	43885860685	2995	2995	2995	2995	0
245	20241129	152300	43885860685	2995	2995	2995	2995	0
246	20241129	152200	43885860685	2995	2995	2995	2995	0
247	20241129	152100	43885860685	2995	2995	2995	2995	0
248	20241129	152000	43885860685	2995	2995	2995	2995	0
249	20241129	151900	43885860685	2995	2980	2995	2970	311273
250	20241129	151800	42957390365	2980	2955	2980	2950	243511
251	20241129	151700	42235056395	2955	2960	2960	2945	80672
252	20241129	151600	41996876410	2960	2955	2960	2955	14689
253	20241129	151500	41953464040	2955	2950	2960	2950	38198
254	20241129	151400	41840580740	2950	2960	2960	2950	65165
255	20241129	151300	41647918605	2960	2950	2960	2945	78386
256	20241129	151200	41416396795	2950	2950	2950	2940	38367
257	20241129	151100	41303377890	2945	2945	2955	2940	105541
258	20241129	151000	40992228640	2945	2940	2945	2935	28189
259	20241129	150900	40909347835	2940	2940	2945	2935	34317
260	20241129	150800	40808435155	2940	2940	2945	2935	39027
261	20241129	150700	40693715525	2935	2935	2940	2935	19871
262	20241129	150600	40635347360	2935	2940	2945	2930	78744
263	20241129	150500	40403982870	2940	2925	2940	2925	68354
264	20241129	150400	40203552530	2930	2920	2935	2920	65501
265	20241129	150300	40011649270	2920	2920	2925	2915	21344
266	20241129	150200	39949317030	2925	2925	2925	2915	27139
267	20241129	150100	39870072515	2925	2915	2925	2910	68090
268	20241129	150000	39671379475	2915	2890	2920	2890	58708
269	20241129	145900	39500705105	2895	2885	2900	2885	53879
270	20241129	145800	39344952025	2885	2905	2910	2880	153262
271	20241129	145700	38901929950	2905	2915	2920	2905	20105
272	20241129	145600	38843440435	2915	2915	2920	2910	13503
273	20241129	145500	38804102790	2910	2915	2915	2910	8552
274	20241129	145400	38779197515	2915	2915	2915	2910	3931
275	20241129	145300	38767754100	2915	2920	2920	2910	6650
276	20241129	145200	38748368630	2915	2915	2920	2910	9638
277	20241129	145100	38720275150	2915	2905	2915	2905	12881
278	20241129	145000	38682821840	2905	2905	2910	2900	74106
279	20241129	144900	38467654800	2905	2920	2920	2905	27203
280	20241129	144800	38388492400	2915	2915	2920	2910	27751
281	20241129	144700	38307628925	2910	2920	2920	2910	35865
282	20241129	144600	38203126510	2920	2915	2920	2915	3028
283	20241129	144500	38194293945	2915	2920	2920	2915	15752
284	20241129	144400	38148359870	2920	2920	2925	2920	30881
285	20241129	144300	38058185615	2920	2930	2930	2920	19195
286	20241129	144200	38002097980	2925	2930	2930	2925	16902
287	20241129	144100	37952637860	2930	2930	2930	2925	19545
288	20241129	144000	37895404200	2930	2935	2935	2925	10087
289	20241129	143900	37865846510	2935	2930	2935	2930	8170
290	20241129	143800	37841869355	2935	2930	2935	2930	10541
291	20241129	143700	37810943490	2930	2930	2935	2930	4568
292	20241129	143600	37797553475	2930	2925	2930	2920	13617
293	20241129	143500	37757709220	2925	2925	2930	2925	2884
294	20241129	143400	37749273350	2925	2925	2930	2925	7200
295	20241129	143300	37728204355	2925	2925	2930	2920	8325
296	20241129	143200	37703864890	2925	2925	2925	2920	6093
297	20241129	143100	37686052830	2925	2925	2930	2925	4972
298	20241129	143000	37671509615	2925	2925	2930	2925	9883
299	20241129	142900	37642601810	2925	2925	2930	2925	15600
300	20241129	142800	37596971060	2930	2930	2930	2925	4820
301	20241129	142700	37582856040	2930	2935	2935	2925	4376
302	20241129	142600	37570047590	2935	2930	2935	2925	17655
303	20241129	142500	37518331845	2930	2935	2935	2930	1744
304	20241129	142400	37513221340	2930	2945	2950	2930	61588
305	20241129	142300	37332121530	2945	2935	2945	2935	26048
306	20241129	142200	37255552755	2935	2940	2940	2935	4347
307	20241129	142100	37242789575	2940	2935	2940	2930	14811
308	20241129	142000	37199321695	2935	2930	2935	2930	33059
309	20241129	141900	37102450535	2930	2915	2930	2915	19545
310	20241129	141800	37045325155	2915	2920	2920	2905	20866
311	20241129	141700	36984565315	2920	2910	2920	2910	21365
312	20241129	141600	36922306010	2910	2910	2910	2905	25729
313	20241129	141500	36847459655	2915	2920	2920	2915	14752
314	20241129	141400	36804453535	2925	2920	2925	2915	9158
315	20241129	141300	36777712900	2920	2920	2925	2920	8115
316	20241129	141200	36754003970	2925	2930	2930	2925	12041
317	20241129	141100	36718781120	2930	2925	2930	2925	8588
318	20241129	141000	36693631100	2930	2925	2930	2920	8249
319	20241129	140900	36669495845	2925	2920	2925	2920	8350
320	20241129	140800	36645074715	2920	2920	2925	2920	3480
321	20241129	140700	36634904625	2920	2915	2920	2915	2453
322	20241129	140600	36627742655	2925	2915	2925	2915	23000
323	20241129	140500	36560643980	2915	2910	2915	2905	11212
324	20241129	140400	36528016580	2910	2905	2910	2905	4055
325	20241129	140300	36516235905	2905	2915	2915	2905	7751
326	20241129	140200	36493697160	2915	2910	2915	2910	6239
327	20241129	140100	36475540910	2910	2920	2920	2910	6145
328	20241129	140000	36457636375	2915	2920	2920	2915	1074
329	20241129	135900	36454504465	2915	2915	2920	2915	9300
330	20241129	135800	36427394860	2920	2920	2925	2920	5576
331	20241129	135700	36411112430	2920	2915	2920	2915	5309
332	20241129	135600	36395615475	2915	2915	2920	2915	3993
333	20241129	135500	36383960680	2910	2915	2915	2910	7415
334	20241129	135400	36362353080	2920	2915	2920	2910	8359
335	20241129	135300	36337995075	2910	2915	2915	2910	8686
336	20241129	135200	36312710595	2915	2915	2915	2910	2562
337	20241129	135100	36305249160	2915	2920	2920	2910	6712
338	20241129	135000	36285703950	2920	2915	2925	2915	5380
339	20241129	134900	36270000240	2915	2920	2925	2915	9500
340	20241129	134800	36242274575	2925	2915	2925	2915	9362
341	20241129	134700	36214957450	2915	2910	2915	2910	17349
342	20241129	134600	36164449295	2910	2910	2915	2910	8320
343	20241129	134500	36140216855	2910	2905	2910	2900	17723
344	20241129	134400	36088676355	2905	2905	2910	2900	36493
345	20241129	134300	35982675260	2910	2905	2910	2905	8826
346	20241129	134200	35957018080	2905	2910	2915	2905	18583
347	20241129	134100	35902954605	2915	2910	2915	2910	15087
348	20241129	134000	35859049570	2915	2920	2920	2915	25202
349	20241129	133900	35785577585	2920	2920	2925	2915	9508
350	20241129	133800	35757848655	2920	2925	2925	2920	10171
351	20241129	133700	35728146550	2920	2925	2925	2920	9650
352	20241129	133600	35699943080	2925	2925	2930	2920	18262
353	20241129	133500	35646528965	2925	2920	2925	2920	12871
354	20241129	133400	35608907090	2925	2925	2925	2920	9967
355	20241129	133300	35579788060	2925	2925	2930	2925	3353
356	20241129	133200	35569980450	2925	2925	2930	2925	13017
357	20241129	133100	35531901000	2930	2925	2930	2925	5357
358	20241129	133000	35516231605	2925	2925	2930	2925	16181
359	20241129	132900	35468898975	2925	2925	2930	2925	5993
360	20241129	132800	35451359605	2925	2930	2930	2925	22749
361	20241129	132700	35384742865	2930	2930	2940	2930	8532
362	20241129	132600	35359713960	2930	2930	2935	2930	5237
363	20241129	132500	35344367305	2930	2935	2935	2930	5702
364	20241129	132400	35327635355	2935	2940	2940	2935	9263
365	20241129	132300	35300448285	2940	2940	2940	2935	4113
366	20241129	132200	35288364725	2940	2935	2940	2935	17645
367	20241129	132100	35236517605	2935	2935	2940	2935	3498
368	20241129	132000	35226240345	2940	2935	2940	2935	7798
369	20241129	131900	35203344655	2940	2935	2940	2935	11700
370	20241129	131800	35168994875	2930	2930	2935	2930	9379
371	20241129	131700	35141498920	2930	2935	2935	2930	11858
372	20241129	131600	35106752325	2935	2940	2940	2930	15729
373	20241129	131500	35060589510	2940	2950	2955	2940	55331
374	20241129	131400	34897523215	2950	2945	2955	2940	38710
375	20241129	131300	34783402325	2945	2950	2950	2940	25726
376	20241129	131200	34707728790	2950	2945	2950	2940	19826
377	20241129	131100	34649336220	2940	2940	2950	2935	21264
378	20241129	131000	34586771500	2940	2935	2945	2935	11448
379	20241129	130900	34553118605	2940	2925	2940	2925	14622
380	20241129	130800	34510245060	2925	2930	2935	2920	11003
381	20241129	130700	34478044645	2930	2920	2930	2920	14386
382	20241129	130600	34436001590	2915	2915	2925	2915	29113
383	20241129	130500	34351002875	2920	2925	2930	2915	25837
384	20241129	130400	34275534025	2925	2935	2935	2925	13301
385	20241129	130300	34236558790	2935	2940	2945	2935	3620
386	20241129	130200	34225930840	2940	2935	2940	2930	16619
387	20241129	130100	34177142235	2935	2930	2935	2930	9300
388	20241129	130000	34149881890	2925	2935	2935	2925	23338
389	20241129	125900	34081483705	2935	2930	2940	2930	10061
390	20241129	125800	34051957655	2930	2935	2935	2930	2454
391	20241129	125700	34044761865	2935	2935	2935	2930	8252
392	20241129	125600	34020551370	2935	2945	2945	2935	9155
393	20241129	125500	33993663315	2945	2945	2950	2940	14526
394	20241129	125400	33950906665	2945	2945	2955	2940	27354
395	20241129	125300	33870291715	2950	2935	2950	2935	19343
396	20241129	125200	33813370325	2935	2935	2935	2930	1069
397	20241129	125100	33810233145	2930	2925	2930	2925	11284
398	20241129	125000	33777193435	2925	2930	2930	2925	11447
399	20241129	124900	33743710945	2930	2930	2930	2925	632
400	20241129	124800	33741861335	2930	2930	2935	2925	4650
401	20241129	124700	33728232015	2930	2925	2930	2925	12556
402	20241129	124600	33691472620	2925	2925	2930	2920	12556
403	20241129	124500	33654761150	2925	2925	2930	2925	4215
404	20241129	124400	33642428620	2925	2935	2935	2925	22762
405	20241129	124300	33575760200	2935	2935	2935	2930	6338
406	20241129	124200	33557184330	2930	2945	2945	2930	11996
407	20241129	124100	33521966095	2940	2945	2945	2935	14260
408	20241129	124000	33480038795	2940	2950	2955	2940	33255
409	20241129	123900	33382062560	2955	2955	2960	2945	80837
410	20241129	123800	33143349705	2955	2940	2960	2940	119408
411	20241129	123700	32790811515	2945	2940	2945	2940	4004
412	20241129	123600	32779027280	2935	2935	2945	2930	47355
413	20241129	123500	32639937650	2930	2930	2935	2930	3139
414	20241129	123400	32630738595	2930	2935	2935	2925	5509
415	20241129	123300	32614594585	2935	2925	2935	2925	3217
416	20241129	123200	32605175420	2925	2935	2935	2925	8126
417	20241129	123100	32581395640	2930	2925	2935	2925	2843
418	20241129	123000	32573064510	2930	2930	2930	2925	1313
419	20241129	122900	32569221630	2925	2940	2940	2925	16948
420	20241129	122800	32519503530	2940	2930	2940	2925	14387
421	20241129	122700	32477248160	2930	2920	2935	2920	12732
422	20241129	122600	32440016785	2920	2930	2930	2920	17202
423	20241129	122500	32389680340	2930	2930	2935	2930	7405
424	20241129	122400	32367982520	2930	2940	2940	2930	16679
425	20241129	122300	32319077065	2940	2930	2940	2930	14215
426	20241129	122200	32277347765	2930	2935	2935	2930	5998
427	20241129	122100	32259757665	2935	2940	2945	2935	20525
428	20241129	122000	32199464870	2945	2945	2945	2935	12414
429	20241129	121900	32162958120	2945	2940	2945	2935	15121
430	20241129	121800	32118490320	2945	2935	2945	2925	30473
431	20241129	121700	32029059815	2935	2940	2940	2925	26467
432	20241129	121600	31951474035	2940	2935	2940	2935	30043
433	20241129	121500	31863197075	2940	2940	2940	2935	29563
434	20241129	121400	31776286435	2940	2935	2940	2930	30637
435	20241129	121300	31686328620	2935	2930	2940	2925	30473
436	20241129	121200	31596924330	2925	2930	2930	2925	3773
437	20241129	121100	31585878375	2930	2920	2930	2920	8096
438	20241129	121000	31562211045	2920	2915	2920	2910	3278
439	20241129	120900	31552662740	2910	2915	2920	2910	6668
440	20241129	120800	31533225985	2915	2910	2920	2905	18400
441	20241129	120700	31479647390	2910	2915	2915	2910	5213
442	20241129	120600	31464476970	2910	2915	2915	2910	1227
443	20241129	120500	31460905145	2915	2920	2920	2910	5456
444	20241129	120400	31445002115	2920	2915	2920	2915	680
445	20241129	120300	31443016575	2920	2920	2920	2915	4092
446	20241129	120200	31431085500	2920	2925	2925	2920	5948
447	20241129	120100	31413711980	2925	2925	2925	2920	4404
448	20241129	120000	31400839165	2925	2925	2925	2920	9582
449	20241129	115900	31372829010	2925	2925	2925	2920	6051
450	20241129	115800	31355130330	2925	2930	2930	2915	19568
451	20241129	115700	31297964350	2925	2930	2930	2925	13263
452	20241129	115600	31259109820	2930	2925	2935	2925	36535
453	20241129	115500	31152100440	2925	2920	2925	2915	4072
454	20241129	115400	31140204385	2920	2920	2930	2915	23162
455	20241129	115300	31072511500	2920	2915	2920	2915	4872
456	20241129	115200	31058295670	2915	2915	2920	2910	8870
457	20241129	115100	31032433015	2915	2915	2915	2910	6337
458	20241129	115000	31013969950	2910	2905	2915	2905	6467
459	20241129	114900	30995165610	2905	2905	2910	2905	6269
460	20241129	114800	30976930910	2910	2900	2910	2900	5754
461	20241129	114700	30960228515	2900	2905	2910	2900	9349
462	20241129	114600	30933069615	2905	2905	2910	2905	1390
463	20241129	114500	30929030600	2910	2910	2910	2905	2753
464	20241129	114400	30921032155	2905	2910	2915	2905	7479
465	20241129	114300	30899296405	2910	2900	2910	2895	14711
466	20241129	114200	30856616315	2905	2905	2905	2900	2463
467	20241129	114100	30849472555	2900	2900	2905	2900	1950
468	20241129	114000	30843812600	2900	2895	2905	2895	3122
469	20241129	113900	30834765530	2895	2895	2895	2890	2043
470	20241129	113800	30828855095	2895	2900	2900	2890	9452
471	20241129	113700	30801482375	2900	2900	2905	2900	7358
472	20241129	113600	30780144140	2900	2910	2910	2900	11601
473	20241129	113500	30746475350	2910	2915	2920	2905	9445
474	20241129	113400	30718960645	2915	2910	2920	2910	11802
475	20241129	113300	30684584455	2915	2910	2915	2910	3546
476	20241129	113200	30674259950	2920	2920	2925	2915	31769
477	20241129	113100	30581569400	2920	2925	2925	2915	26393
478	20241129	113000	30504480860	2925	2910	2930	2910	53293
479	20241129	112900	30348830545	2910	2910	2910	2905	3044
480	20241129	112800	30339975375	2910	2910	2910	2905	7630
481	20241129	112700	30317772300	2910	2910	2915	2905	10931
482	20241129	112600	30285938220	2905	2895	2905	2890	15205
483	20241129	112500	30241838125	2895	2885	2895	2885	12359
484	20241129	112400	30206140475	2880	2890	2895	2880	29369
485	20241129	112300	30121381080	2890	2895	2895	2890	4384
486	20241129	112200	30108711150	2890	2890	2895	2890	6929
487	20241129	112100	30088685265	2890	2895	2895	2885	45358
488	20241129	112000	29957730225	2895	2905	2905	2895	26687
489	20241129	111900	29880325460	2905	2910	2915	2905	8207
490	20241129	111800	29856443215	2910	2915	2915	2910	3737
491	20241129	111700	29845554335	2915	2920	2920	2910	9676
492	20241129	111600	29817343015	2915	2915	2920	2915	2987
493	20241129	111500	29808627015	2915	2920	2920	2915	3723
494	20241129	111400	29797761050	2920	2920	2925	2915	21845
495	20241129	111300	29733986430	2915	2915	2915	2910	10985
496	20241129	111200	29701980220	2915	2925	2925	2915	14762
497	20241129	111100	29658876830	2925	2900	2925	2900	31212
498	20241129	111000	29568045255	2905	2900	2905	2900	3614
499	20241129	110900	29557564435	2900	2900	2905	2900	9491
500	20241129	110800	29530037655	2900	2905	2910	2900	10505
501	20241129	110700	29499523530	2905	2905	2910	2905	3215
502	20241129	110600	29490180365	2905	2905	2910	2905	9387
503	20241129	110500	29462908520	2910	2905	2910	2905	2065
504	20241129	110400	29456904055	2910	2905	2910	2905	2689
505	20241129	110300	29449092210	2905	2900	2910	2900	9548
506	20241129	110200	29421356505	2900	2900	2905	2900	4092
507	20241129	110100	29409480215	2900	2895	2905	2895	8483
508	20241129	110000	29384877610	2900	2890	2905	2885	9907
509	20241129	105900	29356169385	2890	2880	2890	2880	10568
510	20241129	105800	29325698405	2880	2880	2885	2880	22965
511	20241129	105700	29259559035	2885	2880	2885	2880	7964
512	20241129	105600	29236607620	2880	2885	2890	2880	5658
513	20241129	105500	29220287265	2885	2895	2895	2885	20984
514	20241129	105400	29159719400	2890	2890	2895	2890	2625
515	20241129	105300	29152131370	2895	2895	2905	2890	8732
516	20241129	105200	29126829595	2900	2890	2900	2890	11915
517	20241129	105100	29092383265	2885	2890	2895	2885	15305
518	20241129	105000	29048208050	2895	2895	2900	2890	17965
519	20241129	104900	28996277795	2890	2885	2895	2880	23603
520	20241129	104800	28928155100	2885	2895	2895	2885	39795
521	20241129	104700	28813175900	2895	2905	2905	2895	23499
522	20241129	104600	28745069710	2905	2905	2910	2900	6172
523	20241129	104500	28727149415	2900	2900	2910	2895	23092
524	20241129	104400	28660174030	2910	2915	2915	2900	76917
525	20241129	104300	28436813030	2910	2920	2920	2910	6777
526	20241129	104200	28417069625	2915	2905	2920	2905	18671
527	20241129	104100	28362736045	2905	2915	2915	2905	6257
528	20241129	104000	28344529805	2915	2910	2915	2910	5821
529	20241129	103900	28327588665	2915	2920	2925	2910	22382
530	20241129	103800	28262342780	2920	2930	2930	2920	10780
531	20241129	103700	28230839325	2930	2930	2935	2925	4612
532	20241129	103600	28217338955	2930	2935	2935	2925	5717
533	20241129	103500	28200601325	2935	2935	2940	2930	8200
534	20241129	103400	28176549470	2935	2925	2935	2925	15255
535	20241129	103300	28131805940	2925	2930	2930	2920	4318
536	20241129	103200	28119179285	2925	2920	2925	2920	5089
537	20241129	103100	28104299725	2925	2930	2935	2925	15807
538	20241129	103000	28058026220	2935	2915	2935	2915	24789
539	20241129	102900	27985518620	2920	2930	2930	2915	16339
540	20241129	102800	27937791725	2930	2930	2935	2930	48613
541	20241129	102700	27795285915	2930	2925	2935	2925	63896
542	20241129	102600	27608191340	2925	2915	2930	2915	36235
543	20241129	102500	27502304370	2915	2915	2915	2905	14703
544	20241129	102400	27459507655	2920	2915	2920	2910	13239
545	20241129	102300	27420935885	2915	2900	2915	2900	8927
546	20241129	102200	27394988490	2900	2905	2910	2895	12690
547	20241129	102100	27358160705	2905	2920	2920	2905	30100
548	20241129	102000	27270364715	2920	2905	2920	2905	36862
549	20241129	101900	27163102340	2910	2900	2915	2900	19961
550	20241129	101800	27105067635	2905	2895	2905	2895	21446
551	20241129	101700	27042876660	2895	2895	2895	2880	64719
552	20241129	101600	26855930345	2895	2900	2900	2890	56941
553	20241129	101500	26691076820	2900	2905	2905	2900	11696
554	20241129	101400	26657149875	2905	2900	2905	2900	6553
555	20241129	101300	26638126490	2900	2900	2905	2890	44945
556	20241129	101200	26507783545	2900	2905	2905	2890	57354
557	20241129	101100	26341714085	2900	2900	2905	2895	18899
558	20241129	101000	26286889885	2900	2905	2920	2895	101861
559	20241129	100900	25990484835	2900	2890	2905	2885	55810
560	20241129	100800	25828824410	2890	2895	2900	2885	77427
561	20241129	100700	25604857100	2895	2875	2895	2870	130101
562	20241129	100600	25229625440	2875	2900	2905	2850	588359
563	20241129	100500	23537957195	2900	2915	2920	2900	234821
564	20241129	100400	22855374400	2910	2940	2940	2910	174739
565	20241129	100300	22344528790	2940	2935	2940	2930	77619
566	20241129	100200	22116867465	2935	2950	2955	2935	140335
567	20241129	100100	21703713670	2950	2965	2970	2950	54111
568	20241129	100000	21543524110	2970	2975	2975	2945	182909
569	20241129	095900	21002316360	2970	2990	2990	2970	56760
570	20241129	095800	20833051365	2990	2960	2990	2960	105423
571	20241129	095700	20519991420	2960	2975	2985	2960	117680
572	20241129	095600	20170024745	2970	2990	3005	2965	238130
573	20241129	095500	19459580770	2990	3000	3010	2990	121769
574	20241129	095400	19094062725	3000	2995	3000	2975	158437
575	20241129	095300	18621010770	2990	3010	3015	2985	245512
576	20241129	095200	17884513140	3010	3000	3015	2985	373475
577	20241129	095100	16762515575	3005	2985	3015	2985	388035
578	20241129	095000	15596714510	2990	3005	3005	2975	327249
579	20241129	094900	14617955600	3005	2990	3005	2975	357305
580	20241129	094800	13547783070	2990	2970	3005	2970	568377
581	20241129	094700	11847498745	2970	2970	2980	2960	240787
582	20241129	094600	11131858290	2970	2940	2970	2940	156435
583	20241129	094500	10668602890	2945	2935	2945	2925	47987
584	20241129	094400	10527832850	2930	2940	2940	2930	32050
585	20241129	094300	10433758485	2940	2945	2955	2935	61876
586	20241129	094200	10251428470	2945	2940	2945	2935	19901
587	20241129	094100	10192912080	2940	2950	2955	2935	62500
588	20241129	094000	10008792485	2950	2935	2950	2935	27583
589	20241129	093900	9927635845	2940	2950	2950	2935	22368
590	20241129	093800	9861891785	2945	2935	2950	2930	34409
591	20241129	093700	9760690395	2935	2920	2935	2920	27978
592	20241129	093600	9678784935	2920	2920	2925	2910	85118
593	20241129	093500	9430582980	2920	2920	2930	2920	50002
594	20241129	093400	9284392255	2920	2930	2935	2920	130189
595	20241129	093300	8903812570	2930	2940	2940	2925	168280
596	20241129	093200	8410445040	2940	2965	2965	2940	44355
597	20241129	093100	8279308110	2965	2955	2965	2955	26486
598	20241129	093000	8200876885	2960	2950	2960	2950	20283
599	20241129	092900	8140960480	2950	2935	2955	2935	32975
600	20241129	092800	8043916180	2935	2930	2945	2930	10402
601	20241129	092700	8013349495	2935	2935	2950	2930	54626
602	20241129	092600	7852851925	2940	2940	2945	2930	36827
603	20241129	092500	7744738730	2945	2965	2965	2935	53647
604	20241129	092400	7586627380	2965	2960	2965	2950	27821
605	20241129	092300	7504393945	2960	2940	2965	2935	54478
606	20241129	092200	7343593780	2940	2945	2950	2935	44978
607	20241129	092100	7211269185	2945	2935	2945	2935	27376
608	20241129	092000	7130779265	2935	2930	2940	2930	73297
609	20241129	091900	6915881750	2930	2940	2950	2930	64636
610	20241129	091800	6725927515	2940	2965	2965	2940	54863
611	20241129	091700	6563931710	2960	2965	2965	2955	33244
612	20241129	091600	6465519220	2960	2975	2980	2960	73889
613	20241129	091500	6245902395	2975	2965	2975	2955	41753
614	20241129	091400	6122244670	2965	2960	2975	2955	108945
615	20241129	091300	5799177320	2960	2950	2965	2945	60304
616	20241129	091200	5620905445	2950	2935	2950	2930	92614
617	20241129	091100	5348761870	2935	2950	2960	2930	156130
618	20241129	091000	4890126655	2955	2950	2965	2945	88701
619	20241129	090900	4628386370	2945	2950	2955	2945	48166
620	20241129	090800	4486377200	2955	2950	2960	2945	113963
621	20241129	090700	4150128350	2960	2965	2970	2950	70072
622	20241129	090600	3942687680	2970	2970	2970	2950	132622
623	20241129	090500	3549994865	2970	2965	2980	2955	86907
624	20241129	090400	3291998955	2965	2975	2980	2960	95240
625	20241129	090300	3009243435	2975	2985	2990	2975	88190
626	20241129	090200	2746280610	2980	2985	2995	2970	167080
627	20241129	090100	2248152975	2985	2960	2985	2940	224197
628	20241129	090000	1583830965	2960	2970	2985	2950	512171