KissMeData/219550/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205000	1065377635	509	509	509	509	52482
3	20241129	204900	1065377635	509	509	509	509	0
4	20241129	204800	1065377635	509	509	509	509	0
5	20241129	204700	1065377635	509	509	509	509	0
6	20241129	204600	1065377635	509	509	509	509	0
7	20241129	204500	1065377635	509	509	509	509	0
8	20241129	204400	1065377635	509	509	509	509	0
9	20241129	204300	1065377635	509	509	509	509	0
10	20241129	204200	1065377635	509	509	509	509	0
11	20241129	204100	1065377635	509	509	509	509	0
12	20241129	204000	1065377635	509	509	509	509	0
13	20241129	203900	1065377635	509	509	509	509	0
14	20241129	203800	1065377635	509	509	509	509	0
15	20241129	203700	1065377635	509	509	509	509	0
16	20241129	203600	1065377635	509	509	509	509	0
17	20241129	203500	1065377635	509	509	509	509	0
18	20241129	203400	1065377635	509	509	509	509	0
19	20241129	203300	1065377635	509	509	509	509	0
20	20241129	203200	1065377635	509	509	509	509	0
21	20241129	203100	1065377635	509	509	509	509	0
22	20241129	203000	1065377635	509	509	509	509	0
23	20241129	202900	1065377635	509	509	509	509	0
24	20241129	202800	1065377635	509	509	509	509	0
25	20241129	202700	1065377635	509	509	509	509	0
26	20241129	202600	1065377635	509	509	509	509	0
27	20241129	202500	1065377635	509	509	509	509	0
28	20241129	202400	1065377635	509	509	509	509	0
29	20241129	202300	1065377635	509	509	509	509	0
30	20241129	202200	1065377635	509	509	509	509	0
31	20241129	202100	1065377635	509	509	509	509	0
32	20241129	202000	1065377635	509	509	509	509	52482
33	20241129	201900	1065377635	509	509	509	509	0
34	20241129	201800	1065377635	509	509	509	509	0
35	20241129	201700	1065377635	509	509	509	509	0
36	20241129	201600	1065377635	509	509	509	509	0
37	20241129	201500	1065377635	509	509	509	509	0
38	20241129	201400	1065377635	509	509	509	509	0
39	20241129	201300	1065377635	509	509	509	509	0
40	20241129	201200	1065377635	509	509	509	509	0
41	20241129	201100	1065377635	509	509	509	509	0
42	20241129	201000	1065377635	509	509	509	509	0
43	20241129	200900	1065377635	509	509	509	509	0
44	20241129	200800	1065377635	509	509	509	509	0
45	20241129	200700	1065377635	509	509	509	509	0
46	20241129	200600	1065377635	509	509	509	509	0
47	20241129	200500	1065377635	509	509	509	509	0
48	20241129	200400	1065377635	509	509	509	509	0
49	20241129	200300	1065377635	509	509	509	509	0
50	20241129	200200	1065377635	509	509	509	509	0
51	20241129	200100	1065377635	509	509	509	509	0
52	20241129	200000	1065377635	509	509	509	509	0
53	20241129	195900	1065377635	509	509	509	509	0
54	20241129	195800	1065377635	509	509	509	509	0
55	20241129	195700	1065377635	509	509	509	509	0
56	20241129	195600	1065377635	509	509	509	509	0
57	20241129	195500	1065377635	509	509	509	509	0
58	20241129	195400	1065377635	509	509	509	509	0
59	20241129	195300	1065377635	509	509	509	509	0
60	20241129	195200	1065377635	509	509	509	509	0
61	20241129	195100	1065377635	509	509	509	509	0
62	20241129	195000	1065377635	509	509	509	509	52482
63	20241129	194900	1065377635	509	509	509	509	0
64	20241129	194800	1065377635	509	509	509	509	0
65	20241129	194700	1065377635	509	509	509	509	0
66	20241129	194600	1065377635	509	509	509	509	0
67	20241129	194500	1065377635	509	509	509	509	0
68	20241129	194400	1065377635	509	509	509	509	0
69	20241129	194300	1065377635	509	509	509	509	0
70	20241129	194200	1065377635	509	509	509	509	0
71	20241129	194100	1065377635	509	509	509	509	0
72	20241129	194000	1065377635	509	509	509	509	0
73	20241129	193900	1065377635	509	509	509	509	0
74	20241129	193800	1065377635	509	509	509	509	0
75	20241129	193700	1065377635	509	509	509	509	0
76	20241129	193600	1065377635	509	509	509	509	0
77	20241129	193500	1065377635	509	509	509	509	0
78	20241129	193400	1065377635	509	509	509	509	0
79	20241129	193300	1065377635	509	509	509	509	0
80	20241129	193200	1065377635	509	509	509	509	0
81	20241129	193100	1065377635	509	509	509	509	0
82	20241129	193000	1065377635	509	509	509	509	0
83	20241129	192900	1065377635	509	509	509	509	0
84	20241129	192800	1065377635	509	509	509	509	0
85	20241129	192700	1065377635	509	509	509	509	0
86	20241129	192600	1065377635	509	509	509	509	0
87	20241129	192500	1065377635	509	509	509	509	0
88	20241129	192400	1065377635	509	509	509	509	0
89	20241129	192300	1065377635	509	509	509	509	0
90	20241129	192200	1065377635	509	509	509	509	0
91	20241129	192100	1065377635	509	509	509	509	0
92	20241129	192000	1065377635	509	509	509	509	52482
93	20241129	191900	1065377635	509	509	509	509	0
94	20241129	191800	1065377635	509	509	509	509	0
95	20241129	191700	1065377635	509	509	509	509	0
96	20241129	191600	1065377635	509	509	509	509	0
97	20241129	191500	1065377635	509	509	509	509	0
98	20241129	191400	1065377635	509	509	509	509	0
99	20241129	191300	1065377635	509	509	509	509	0
100	20241129	191200	1065377635	509	509	509	509	0
101	20241129	191100	1065377635	509	509	509	509	0
102	20241129	191000	1065377635	509	509	509	509	0
103	20241129	190900	1065377635	509	509	509	509	0
104	20241129	190800	1065377635	509	509	509	509	0
105	20241129	190700	1065377635	509	509	509	509	0
106	20241129	190600	1065377635	509	509	509	509	0
107	20241129	190500	1065377635	509	509	509	509	0
108	20241129	190400	1065377635	509	509	509	509	0
109	20241129	190300	1065377635	509	509	509	509	0
110	20241129	190200	1065377635	509	509	509	509	0
111	20241129	190100	1065377635	509	509	509	509	0
112	20241129	190000	1065377635	509	509	509	509	0
113	20241129	185900	1065377635	509	509	509	509	0
114	20241129	185800	1065377635	509	509	509	509	0
115	20241129	185700	1065377635	509	509	509	509	0
116	20241129	185600	1065377635	509	509	509	509	0
117	20241129	185500	1065377635	509	509	509	509	0
118	20241129	185400	1065377635	509	509	509	509	0
119	20241129	185300	1065377635	509	509	509	509	0
120	20241129	185200	1065377635	509	509	509	509	0
121	20241129	185100	1065377635	509	509	509	509	0
122	20241129	185000	1065377635	509	509	509	509	52482
123	20241129	184900	1065377635	509	509	509	509	0
124	20241129	184800	1065377635	509	509	509	509	0
125	20241129	184700	1065377635	509	509	509	509	0
126	20241129	184600	1065377635	509	509	509	509	0
127	20241129	184500	1065377635	509	509	509	509	0
128	20241129	184400	1065377635	509	509	509	509	0
129	20241129	184300	1065377635	509	509	509	509	0
130	20241129	184200	1065377635	509	509	509	509	0
131	20241129	184100	1065377635	509	509	509	509	0
132	20241129	184000	1065377635	509	509	509	509	0
133	20241129	183900	1065377635	509	509	509	509	0
134	20241129	183800	1065377635	509	509	509	509	0
135	20241129	183700	1065377635	509	509	509	509	0
136	20241129	183600	1065377635	509	509	509	509	0
137	20241129	183500	1065377635	509	509	509	509	0
138	20241129	183400	1065377635	509	509	509	509	0
139	20241129	183300	1065377635	509	509	509	509	0
140	20241129	183200	1065377635	509	509	509	509	0
141	20241129	183100	1065377635	509	509	509	509	0
142	20241129	183000	1065377635	509	509	509	509	0
143	20241129	182900	1065377635	509	509	509	509	0
144	20241129	182800	1065377635	509	509	509	509	0
145	20241129	182700	1065377635	509	509	509	509	0
146	20241129	182600	1065377635	509	509	509	509	0
147	20241129	182500	1065377635	509	509	509	509	0
148	20241129	182400	1065377635	509	509	509	509	0
149	20241129	182300	1065377635	509	509	509	509	0
150	20241129	182200	1065377635	509	509	509	509	0
151	20241129	182100	1065377635	509	509	509	509	0
152	20241129	182000	1065377635	509	509	509	509	52482
153	20241129	181900	1065377635	509	509	509	509	0
154	20241129	181800	1065377635	509	509	509	509	0
155	20241129	181700	1065377635	509	509	509	509	0
156	20241129	181600	1065377635	509	509	509	509	0
157	20241129	181500	1065377635	509	509	509	509	0
158	20241129	181400	1065377635	509	509	509	509	0
159	20241129	181300	1065377635	509	509	509	509	0
160	20241129	181200	1065377635	509	509	509	509	0
161	20241129	181100	1065377635	509	509	509	509	0
162	20241129	181000	1065377635	509	509	509	509	0
163	20241129	180900	1065377635	509	509	509	509	0
164	20241129	180800	1065377635	509	509	509	509	0
165	20241129	180700	1065377635	509	509	509	509	0
166	20241129	180600	1065377635	509	509	509	509	0
167	20241129	180500	1065377635	509	509	509	509	0
168	20241129	180400	1065377635	509	509	509	509	0
169	20241129	180300	1065377635	509	509	509	509	0
170	20241129	180200	1065377635	509	509	509	509	0
171	20241129	180100	1065377635	509	509	509	509	0
172	20241129	180000	1065377635	509	509	509	509	0
173	20241129	175900	1065377635	509	509	509	509	0
174	20241129	175800	1065377635	509	509	509	509	0
175	20241129	175700	1065377635	509	509	509	509	0
176	20241129	175600	1065377635	509	509	509	509	0
177	20241129	175500	1065377635	509	509	509	509	0
178	20241129	175400	1065377635	509	509	509	509	0
179	20241129	175300	1065377635	509	509	509	509	0
180	20241129	175200	1065377635	509	509	509	509	0
181	20241129	175100	1065377635	509	509	509	509	0
182	20241129	175000	1065377635	509	509	509	509	52482
183	20241129	174900	1065377635	509	509	509	509	0
184	20241129	174800	1065377635	509	509	509	509	0
185	20241129	174700	1065377635	509	509	509	509	0
186	20241129	174600	1065377635	509	509	509	509	0
187	20241129	174500	1065377635	509	509	509	509	0
188	20241129	174400	1065377635	509	509	509	509	0
189	20241129	174300	1065377635	509	509	509	509	0
190	20241129	174200	1065377635	509	509	509	509	0
191	20241129	174100	1065377635	509	509	509	509	0
192	20241129	174000	1065377635	509	509	509	509	0
193	20241129	173900	1065377635	509	509	509	509	0
194	20241129	173800	1065377635	509	509	509	509	0
195	20241129	173700	1065377635	509	509	509	509	0
196	20241129	173600	1065377635	509	509	509	509	0
197	20241129	173500	1065377635	509	509	509	509	0
198	20241129	173400	1065377635	509	509	509	509	0
199	20241129	173300	1065377635	509	509	509	509	0
200	20241129	173200	1065377635	509	509	509	509	0
201	20241129	173100	1065377635	509	509	509	509	0
202	20241129	173000	1065377635	509	509	509	509	0
203	20241129	172900	1065377635	509	509	509	509	0
204	20241129	172800	1065377635	509	509	509	509	0
205	20241129	172700	1065377635	509	509	509	509	0
206	20241129	172600	1065377635	509	509	509	509	0
207	20241129	172500	1065377635	509	509	509	509	0
208	20241129	172400	1065377635	509	509	509	509	0
209	20241129	172300	1065377635	509	509	509	509	0
210	20241129	172200	1065377635	509	509	509	509	0
211	20241129	172100	1065377635	509	509	509	509	0
212	20241129	172000	1065377635	509	509	509	509	52482
213	20241129	171900	1065377635	509	509	509	509	0
214	20241129	171800	1065377635	509	509	509	509	0
215	20241129	171700	1065377635	509	509	509	509	0
216	20241129	171600	1065377635	509	509	509	509	0
217	20241129	171500	1065377635	509	509	509	509	0
218	20241129	171400	1065377635	509	509	509	509	0
219	20241129	171300	1065377635	509	509	509	509	0
220	20241129	171200	1065377635	509	509	509	509	0
221	20241129	171100	1065377635	509	509	509	509	0
222	20241129	171000	1065377635	509	509	509	509	0
223	20241129	170900	1065377635	509	509	509	509	0
224	20241129	170800	1065377635	509	509	509	509	0
225	20241129	170700	1065377635	509	509	509	509	0
226	20241129	170600	1065377635	509	509	509	509	0
227	20241129	170500	1065377635	509	509	509	509	0
228	20241129	170400	1065377635	509	509	509	509	0
229	20241129	170300	1065377635	509	509	509	509	0
230	20241129	170200	1065377635	509	509	509	509	0
231	20241129	170100	1065377635	509	509	509	509	0
232	20241129	170000	1065377635	509	509	509	509	0
233	20241129	165900	1065377635	509	509	509	509	0
234	20241129	165800	1065377635	509	509	509	509	0
235	20241129	165700	1065377635	509	509	509	509	0
236	20241129	165600	1065377635	509	509	509	509	0
237	20241129	165500	1065377635	509	509	509	509	0
238	20241129	165400	1065377635	509	509	509	509	0
239	20241129	165300	1065377635	509	509	509	509	0
240	20241129	165200	1065377635	509	509	509	509	0
241	20241129	165100	1065377635	509	509	509	509	0
242	20241129	165000	1065377635	509	509	509	509	52482
243	20241129	164900	1065377635	509	509	509	509	0
244	20241129	164800	1065377635	509	509	509	509	0
245	20241129	164700	1065377635	509	509	509	509	0
246	20241129	164600	1065377635	509	509	509	509	0
247	20241129	164500	1065377635	509	509	509	509	0
248	20241129	164400	1065377635	509	509	509	509	0
249	20241129	164300	1065377635	509	509	509	509	0
250	20241129	164200	1065377635	509	509	509	509	0
251	20241129	164100	1065377635	509	509	509	509	0
252	20241129	164000	1065377635	509	509	509	509	0
253	20241129	163900	1065377635	509	509	509	509	0
254	20241129	163800	1065377635	509	509	509	509	0
255	20241129	163700	1065377635	509	509	509	509	0
256	20241129	163600	1065377635	509	509	509	509	0
257	20241129	163500	1065377635	509	509	509	509	0
258	20241129	163400	1065377635	509	509	509	509	0
259	20241129	163300	1065377635	509	509	509	509	0
260	20241129	163200	1065377635	509	509	509	509	0
261	20241129	163100	1065377635	509	509	509	509	0
262	20241129	163000	1065377635	509	509	509	509	0
263	20241129	162900	1065377635	509	509	509	509	0
264	20241129	162800	1065377635	509	509	509	509	0
265	20241129	162700	1065377635	509	509	509	509	0
266	20241129	162600	1065377635	509	509	509	509	0
267	20241129	162500	1065377635	509	509	509	509	0
268	20241129	162400	1065377635	509	509	509	509	0
269	20241129	162300	1065377635	509	509	509	509	0
270	20241129	162200	1065377635	509	509	509	509	0
271	20241129	162100	1065377635	509	509	509	509	0
272	20241129	162000	1065377635	509	509	509	509	52482
273	20241129	161900	1065377635	509	509	509	509	0
274	20241129	161800	1065377635	509	509	509	509	0
275	20241129	161700	1065377635	509	509	509	509	0
276	20241129	161600	1065377635	509	509	509	509	0
277	20241129	161500	1065377635	509	509	509	509	0
278	20241129	161400	1065377635	509	509	509	509	0
279	20241129	161300	1065377635	509	509	509	509	0
280	20241129	161200	1065377635	509	509	509	509	0
281	20241129	161100	1065377635	509	509	509	509	0
282	20241129	161000	1065377635	509	509	509	509	0
283	20241129	160900	1065377635	509	509	509	509	0
284	20241129	160800	1065377635	509	509	509	509	0
285	20241129	160700	1065377635	509	509	509	509	0
286	20241129	160600	1065377635	509	509	509	509	0
287	20241129	160500	1065377635	509	509	509	509	0
288	20241129	160400	1065377635	509	509	509	509	0
289	20241129	160300	1065377635	509	509	509	509	0
290	20241129	160200	1065377635	509	509	509	509	0
291	20241129	160100	1065377635	509	509	509	509	0
292	20241129	160000	1065377635	509	509	509	509	0
293	20241129	155900	1065377635	509	509	509	509	0
294	20241129	155800	1065377635	509	509	509	509	0
295	20241129	155700	1065377635	509	509	509	509	0
296	20241129	155600	1065377635	509	509	509	509	0
297	20241129	155500	1065377635	509	509	509	509	0
298	20241129	155400	1065377635	509	509	509	509	0
299	20241129	155300	1065377635	509	509	509	509	0
300	20241129	155200	1065377635	509	509	509	509	0
301	20241129	155100	1065377635	509	509	509	509	0
302	20241129	155000	1065377635	509	509	509	509	52482
303	20241129	154900	1065377635	509	509	509	509	0
304	20241129	154800	1065377635	509	509	509	509	0
305	20241129	154700	1065377635	509	509	509	509	0
306	20241129	154600	1065377635	509	509	509	509	0
307	20241129	154500	1065377635	509	509	509	509	0
308	20241129	154400	1065377635	509	509	509	509	0
309	20241129	154300	1065377635	509	509	509	509	0
310	20241129	154200	1065377635	509	509	509	509	0
311	20241129	154100	1065377635	509	509	509	509	0
312	20241129	154000	1065377635	509	509	509	509	0
313	20241129	153900	1065377635	509	509	509	509	0
314	20241129	153800	1065377635	509	509	509	509	0
315	20241129	153700	1065377635	509	509	509	509	0
316	20241129	153600	1065377635	509	509	509	509	0
317	20241129	153500	1065377635	509	509	509	509	0
318	20241129	153400	1065377635	509	509	509	509	0
319	20241129	153300	1065377635	509	509	509	509	0
320	20241129	153200	1065377635	509	509	509	509	0
321	20241129	153100	1065377635	509	509	509	509	0
322	20241129	153000	1065377635	509	509	509	509	52482
323	20241129	152900	1038664297	510	510	510	510	0
324	20241129	152800	1038664297	510	510	510	510	0
325	20241129	152700	1038664297	510	510	510	510	0
326	20241129	152600	1038664297	510	510	510	510	0
327	20241129	152500	1038664297	510	510	510	510	0
328	20241129	152400	1038664297	510	510	510	510	0
329	20241129	152300	1038664297	510	510	510	510	0
330	20241129	152200	1038664297	510	510	510	510	0
331	20241129	152100	1038664297	510	510	510	510	0
332	20241129	152000	1038664297	510	510	510	510	0
333	20241129	151900	1038664297	510	510	510	508	18149
334	20241129	151800	1029426577	509	510	510	509	13926
335	20241129	151700	1022324343	508	509	510	508	11616
336	20241129	151600	1016422482	510	510	510	510	100
337	20241129	151500	1016371482	510	509	510	509	4938
338	20241129	151400	1013854924	510	510	510	510	671
339	20241129	151300	1013512714	510	509	510	509	1304
340	20241129	151200	1012848578	509	508	509	508	4128
341	20241129	151100	1010749726	508	508	508	508	0
342	20241129	151000	1010749726	508	509	510	508	4027
343	20241129	150900	1008701957	509	511	511	509	7056
344	20241129	150800	1005109483	511	511	511	511	52
345	20241129	150700	1005082911	511	509	511	509	7884
346	20241129	150600	1001069953	509	509	509	509	13835
347	20241129	150500	994027938	509	510	510	509	2438
348	20241129	150400	992786989	510	510	510	510	5300
349	20241129	150300	990083989	509	509	509	509	2120
350	20241129	150200	989004909	509	509	509	509	35
351	20241129	150100	988987094	509	510	510	509	16750
352	20241129	150000	980455565	510	510	510	510	3149
353	20241129	145900	978849575	510	510	510	510	1
354	20241129	145800	978849065	512	510	512	509	15491
355	20241129	145700	970948731	509	509	509	509	0
356	20241129	145600	970948731	509	509	509	509	0
357	20241129	145500	970948731	509	509	509	509	99
358	20241129	145400	970898340	510	511	511	510	100
359	20241129	145300	970847339	509	510	510	509	8652
360	20241129	145200	966438505	513	513	513	513	0
361	20241129	145100	966438505	513	513	513	513	36
362	20241129	145000	966420037	513	513	513	510	7029
363	20241129	144900	962834771	513	513	513	513	2
364	20241129	144800	962833745	514	514	514	514	191
365	20241129	144700	962735571	514	511	514	511	21
366	20241129	144600	962724837	514	512	514	512	5000
367	20241129	144500	960157094	512	513	513	512	4
368	20241129	144400	960155045	512	512	512	512	2406
369	20241129	144300	958923173	514	512	514	512	1936
370	20241129	144200	957928563	514	513	514	513	20000
371	20241129	144100	947655557	510	513	514	510	6514
372	20241129	144000	944313523	513	513	513	513	11
373	20241129	143900	944307880	513	510	513	510	151
374	20241129	143800	944230807	513	513	513	513	104
375	20241129	143700	944177455	512	512	512	512	0
376	20241129	143600	944177455	512	513	513	512	7000
377	20241129	143500	940587455	513	514	514	513	101
378	20241129	143400	940535542	514	512	515	512	10165
379	20241129	143300	935313715	512	511	512	510	4101
380	20241129	143200	933222202	510	513	513	510	550
381	20241129	143100	932940202	514	514	514	514	0
382	20241129	143000	932940202	514	514	514	514	0
383	20241129	142900	932940202	514	511	514	510	8838
384	20241129	142800	928424119	511	511	511	510	2907
385	20241129	142700	926941404	511	512	512	511	1634
386	20241129	142600	926105808	512	512	512	511	2850
387	20241129	142500	924646941	512	512	512	512	381
388	20241129	142400	924451869	512	510	512	510	2341
389	20241129	142300	923255241	510	510	511	510	7016
390	20241129	142200	919670081	510	510	510	510	1094
391	20241129	142100	919112141	510	511	511	510	800
392	20241129	142000	918704125	511	510	511	510	295
393	20241129	141900	918553674	511	511	511	511	1
394	20241129	141800	918553163	512	512	512	512	8000
395	20241129	141700	914457163	512	511	512	510	7249
396	20241129	141600	910758170	510	511	511	510	489
397	20241129	141500	910508293	511	514	514	511	2000
398	20241129	141400	909481641	514	513	514	512	8707
399	20241129	141300	905015054	513	515	515	513	468
400	20241129	141200	904774194	515	515	515	515	16359
401	20241129	141100	896349309	515	511	515	511	29968
402	20241129	141000	880944525	514	514	514	513	3882
403	20241129	140900	878949277	513	512	513	512	8200
404	20241129	140800	874745814	512	509	512	509	18546
405	20241129	140700	865296395	508	508	508	508	214
406	20241129	140600	865187683	507	507	507	507	0
407	20241129	140500	865187683	507	507	507	507	2993
408	20241129	140400	863670232	507	508	508	507	1143
409	20241129	140300	863090645	508	508	508	508	11
410	20241129	140200	863085057	508	507	508	507	6
411	20241129	140100	863082012	507	507	507	507	168
412	20241129	140000	862996836	510	508	510	507	8712
413	20241129	135900	858562773	508	508	508	508	0
414	20241129	135800	858562773	508	508	508	508	8
415	20241129	135700	858558709	508	508	508	508	0
416	20241129	135600	858558709	508	508	508	508	47
417	20241129	135500	858534833	510	510	510	510	3001
418	20241129	135400	857004323	510	509	510	507	4133
419	20241129	135300	854897165	509	507	510	507	20009
420	20241129	135200	844698659	507	507	508	507	2609
421	20241129	135100	843373895	507	507	509	507	2178
422	20241129	135000	842269647	509	508	509	508	690
423	20241129	134900	841919126	508	507	508	506	5425
424	20241129	134800	839171069	507	509	509	507	330
425	20241129	134700	839003701	510	510	510	510	69
426	20241129	134600	838968511	510	510	510	507	1002
427	20241129	134500	838457494	510	510	510	510	159
428	20241129	134400	838376404	510	510	510	510	11
429	20241129	134300	838370794	510	510	510	510	0
430	20241129	134200	838370794	510	509	510	509	32574
431	20241129	134100	821768526	509	508	509	508	1603
432	20241129	134000	820954200	508	506	508	506	10000
433	20241129	133900	815876889	506	506	506	506	0
434	20241129	133800	815876889	506	506	506	506	0
435	20241129	133700	815876889	506	504	506	504	52
436	20241129	133600	815850594	504	503	504	503	6865
437	20241129	133500	812390891	504	504	504	504	266
438	20241129	133400	812256827	504	504	504	504	11
439	20241129	133300	812251283	504	504	504	504	0
440	20241129	133200	812251283	504	504	504	504	0
441	20241129	133100	812251283	504	504	504	504	1
442	20241129	133000	812250779	504	504	504	504	241
443	20241129	132900	812129315	503	503	503	503	0
444	20241129	132800	812129315	503	503	503	503	21000
445	20241129	132700	801566315	503	503	503	503	0
446	20241129	132600	801566315	503	503	503	503	209
447	20241129	132500	801461188	503	503	503	503	2
448	20241129	132400	801460182	503	503	503	503	0
449	20241129	132300	801460182	503	503	503	503	3452
450	20241129	132200	799723826	504	504	504	504	0
451	20241129	132100	799723826	504	504	504	504	13
452	20241129	132000	799717274	504	504	504	504	50
453	20241129	131900	799692074	504	503	504	503	1280
454	20241129	131800	799048183	503	503	503	503	200
455	20241129	131700	798947583	504	504	504	504	1
456	20241129	131600	798947079	503	503	503	503	51
457	20241129	131500	798921426	503	504	504	503	1004
458	20241129	131400	798415413	503	503	503	503	580
459	20241129	131300	798123673	504	504	504	504	1
460	20241129	131200	798123169	502	502	502	502	0
461	20241129	131100	798123169	502	502	502	502	5974
462	20241129	131000	795124221	504	502	504	502	151
463	20241129	130900	795048417	502	503	504	502	7449
464	20241129	130800	791302069	503	503	503	503	0
465	20241129	130700	791302069	503	503	503	503	0
466	20241129	130600	791302069	503	503	503	503	6787
467	20241129	130500	787888208	503	503	503	503	1051
468	20241129	130400	787359555	503	503	503	503	0
469	20241129	130300	787359555	503	504	504	503	347
470	20241129	130200	787184812	504	504	504	504	144
471	20241129	130100	787112236	503	503	503	503	553
472	20241129	130000	786834077	504	502	504	502	374
473	20241129	125900	786646327	503	503	503	503	0
474	20241129	125800	786646327	503	503	503	503	1512
475	20241129	125700	785885791	503	503	503	503	5
476	20241129	125600	785883276	504	502	504	502	289
477	20241129	125500	785738196	504	504	504	504	1
478	20241129	125400	785737692	502	504	504	502	168
479	20241129	125300	785653267	504	504	504	504	1
480	20241129	125200	785652763	502	502	502	502	0
481	20241129	125100	785652763	502	502	502	502	1533
482	20241129	125000	784883197	502	502	502	502	2168
483	20241129	124900	783794861	504	504	504	504	0
484	20241129	124800	783794861	504	504	504	504	98
485	20241129	124700	783745469	504	503	504	502	4690
486	20241129	124600	781390111	504	504	504	504	1
487	20241129	124500	781389607	504	503	504	503	22
488	20241129	124400	781378540	504	504	504	504	1
489	20241129	124300	781378036	503	504	504	503	201
490	20241129	124200	781276932	503	503	503	503	1
491	20241129	124100	781276429	504	503	504	503	301
492	20241129	124000	781125025	504	504	504	504	0
493	20241129	123900	781125025	504	504	504	504	0
494	20241129	123800	781125025	504	504	504	504	1
495	20241129	123700	781124521	503	503	503	503	0
496	20241129	123600	781124521	503	503	503	503	0
497	20241129	123500	781124521	503	503	503	503	846
498	20241129	123400	780698983	503	503	503	503	0
499	20241129	123300	780698983	503	503	503	503	24
500	20241129	123200	780686911	503	503	503	503	1245
501	20241129	123100	780060676	504	504	504	504	7
502	20241129	123000	780057148	504	504	504	504	1
503	20241129	122900	780056644	502	503	503	502	580
504	20241129	122800	779765064	504	504	504	504	2
505	20241129	122700	779764056	504	504	504	504	250
506	20241129	122600	779638056	503	503	504	503	1954
507	20241129	122500	778655140	503	503	503	503	4
508	20241129	122400	778653128	503	504	504	503	10
509	20241129	122300	778648092	503	504	504	503	24
510	20241129	122200	778636012	504	504	504	504	513
511	20241129	122100	778377460	505	504	505	504	1679
512	20241129	122000	777531239	504	503	504	503	1470
513	20241129	121900	776791818	503	503	503	503	4100
514	20241129	121800	774729518	503	505	505	503	5004
515	20241129	121700	772212494	503	504	504	503	71
516	20241129	121600	772176714	504	503	504	503	1090
517	20241129	121500	771628298	504	504	504	504	4
518	20241129	121400	771626282	505	504	505	503	379
519	20241129	121300	771435636	505	505	505	505	0
520	20241129	121200	771435636	505	505	505	505	51
521	20241129	121100	771409881	505	505	505	505	0
522	20241129	121000	771409881	505	505	505	503	10002
523	20241129	120900	766378871	504	504	504	504	7269
524	20241129	120800	762715295	505	505	505	505	1699
525	20241129	120700	761857300	505	505	505	505	18134
526	20241129	120600	752699630	505	506	506	505	481
527	20241129	120500	752456614	505	506	506	505	1804
528	20241129	120400	751545590	506	506	506	506	0
529	20241129	120300	751545590	506	506	506	506	1000
530	20241129	120200	751039590	506	506	506	506	7
531	20241129	120100	751036048	505	505	505	505	0
532	20241129	120000	751036048	505	507	507	505	980
533	20241129	115900	750539572	505	505	505	505	1000
534	20241129	115800	750034572	507	507	507	507	20
535	20241129	115700	750024432	507	507	507	507	0
536	20241129	115600	750024432	507	503	507	503	2067
537	20241129	115500	748977931	503	504	504	503	2000
538	20241129	115400	747970769	507	507	507	507	71
539	20241129	115300	747934772	503	507	507	503	1986
540	20241129	115200	746934807	504	504	504	504	100
541	20241129	115100	746884407	505	505	505	505	100
542	20241129	115000	746833907	507	507	507	507	479
543	20241129	114900	746591054	507	507	507	507	1
544	20241129	114800	746590547	503	503	503	503	487
545	20241129	114700	746345586	504	504	504	504	65
546	20241129	114600	746312826	504	504	504	504	0
547	20241129	114500	746312826	504	504	504	504	13
548	20241129	114400	746306274	504	504	504	504	1
549	20241129	114300	746305770	506	506	506	506	2550
550	20241129	114200	745015470	506	506	506	506	3000
551	20241129	114100	743497470	506	505	506	505	819
552	20241129	114000	743083874	508	508	508	508	1
553	20241129	113900	743083366	505	506	508	505	464
554	20241129	113800	742848558	505	504	505	504	91
555	20241129	113700	742802693	508	503	508	503	3739
556	20241129	113600	740908899	506	506	506	506	3000
557	20241129	113500	739390899	506	503	506	503	11
558	20241129	113400	739385363	506	506	506	506	1
559	20241129	113300	739384857	506	504	506	504	7146
560	20241129	113200	735783271	506	506	506	506	0
561	20241129	113100	735783271	506	504	506	504	2000
562	20241129	113000	734775255	503	505	506	503	3009
563	20241129	112900	733259592	506	506	506	506	203
564	20241129	112800	733156874	506	506	506	506	4
565	20241129	112700	733154850	506	506	506	502	428
566	20241129	112600	732938390	506	506	506	506	1
567	20241129	112500	732937884	506	502	506	502	4321
568	20241129	112400	730768726	506	504	506	504	812
569	20241129	112300	730359475	504	503	504	502	142
570	20241129	112200	730288087	502	502	502	502	3299
571	20241129	112100	728631989	502	502	504	502	459
572	20241129	112000	728401469	504	504	504	502	3302
573	20241129	111900	726743684	504	504	504	503	422
574	20241129	111800	726531296	504	505	505	504	442
575	20241129	111700	726308526	504	504	505	504	1076
576	20241129	111600	725766122	505	505	505	505	0
577	20241129	111500	725766122	505	505	505	505	1
578	20241129	111400	725765617	506	505	506	505	1167
579	20241129	111300	725175137	505	505	505	505	978
580	20241129	111200	724681247	506	506	506	504	247
581	20241129	111100	724556431	507	506	507	506	6200
582	20241129	111000	721419230	506	505	506	505	17055
583	20241129	110900	712806454	504	504	504	504	310
584	20241129	110800	712650214	504	504	504	504	822
585	20241129	110700	712235926	504	503	504	503	202
586	20241129	110600	712134213	503	503	503	503	2569
587	20241129	110500	710842006	503	503	503	503	10
588	20241129	110400	710836976	503	502	503	502	81
589	20241129	110300	710796313	503	503	503	501	42990
590	20241129	110200	689178319	503	501	503	501	1450
591	20241129	110100	688451148	502	500	502	500	2688
592	20241129	110000	687107146	503	503	503	503	0
593	20241129	105900	687107146	503	503	503	501	511
594	20241129	105800	686851131	501	502	502	501	1701
595	20241129	105700	685998929	503	503	503	501	3708
596	20241129	105600	684141217	501	501	501	501	902
597	20241129	105500	683689315	501	501	501	501	497
598	20241129	105400	683440318	503	501	503	501	5001
599	20241129	105300	680934815	503	503	503	503	108
600	20241129	105200	680880491	503	503	503	503	1
601	20241129	105100	680879988	503	500	503	500	11300
602	20241129	105000	675218342	500	501	503	500	8858
603	20241129	104900	670784107	503	502	503	501	131
604	20241129	104800	670718473	503	503	503	501	93
605	20241129	104700	670671876	501	501	501	501	1
606	20241129	104600	670671375	503	503	503	503	0
607	20241129	104500	670671375	503	503	503	503	2
608	20241129	104400	670670369	500	500	500	500	21561
609	20241129	104300	659889869	503	502	503	500	37001
610	20241129	104200	641361547	502	501	502	501	1001
611	20241129	104100	640860045	503	503	503	503	0
612	20241129	104000	640860045	503	501	503	501	184
613	20241129	103900	640767855	503	503	503	503	0
614	20241129	103800	640767855	503	503	503	503	5
615	20241129	103700	640765340	503	503	503	503	0
616	20241129	103600	640765340	503	503	503	503	1
617	20241129	103500	640764837	502	502	502	502	11115
618	20241129	103400	635185107	503	503	503	503	8
619	20241129	103300	635181083	502	501	502	501	9388
620	20241129	103200	630468808	501	502	502	501	5628
621	20241129	103100	627648950	503	503	503	503	0
622	20241129	103000	627648950	503	501	503	501	3608
623	20241129	102900	625841340	502	501	502	501	3304
624	20241129	102800	624186035	501	502	502	501	637
625	20241129	102700	623866868	502	503	503	502	2486
626	20241129	102600	622618892	502	502	502	502	59
627	20241129	102500	622589274	501	501	501	501	0
628	20241129	102400	622589274	501	502	502	501	9113
629	20241129	102300	618023551	502	503	503	502	1100
630	20241129	102200	617471251	503	503	503	503	8
631	20241129	102100	617467227	503	503	503	503	3010
632	20241129	102000	615953197	503	503	503	501	9228
633	20241129	101900	611311729	503	503	503	503	0
634	20241129	101800	611311729	503	501	503	501	201
635	20241129	101700	611211026	503	502	503	501	140
636	20241129	101600	611140854	501	503	503	501	401
637	20241129	101500	610939951	501	501	501	501	193
638	20241129	101400	610843258	501	502	503	501	22247
639	20241129	101300	599659535	501	502	502	501	4764
640	20241129	101200	597272728	502	501	502	501	1741
641	20241129	101100	596398747	502	502	502	502	4000
642	20241129	101000	594390747	503	503	503	501	1790
643	20241129	100900	593493357	503	503	503	503	1978
644	20241129	100800	592498423	503	500	503	500	27825
645	20241129	100700	578549325	501	501	502	501	1061
646	20241129	100600	578017759	502	502	502	502	13
647	20241129	100500	578011233	502	502	502	502	2908
648	20241129	100400	576551417	502	501	502	501	759
649	20241129	100300	576170499	502	502	502	502	1000
650	20241129	100200	575668499	501	502	502	501	265
651	20241129	100100	575535532	501	500	501	500	2500
652	20241129	100000	574285032	500	501	501	500	11767
653	20241129	095900	568401531	501	501	501	501	2722
654	20241129	095800	567037809	501	502	502	501	1519
655	20241129	095700	566275393	502	502	502	502	10
656	20241129	095600	566270373	502	502	502	502	10
657	20241129	095500	566265353	501	501	501	501	0
658	20241129	095400	566265353	501	500	501	500	6240
659	20241129	095300	563139698	501	501	501	500	893
660	20241129	095200	562692805	501	501	501	500	5650
661	20241129	095100	559865924	500	500	500	500	10618
662	20241129	095000	554556924	501	502	502	501	672
663	20241129	094900	554220250	502	501	502	500	3089
664	20241129	094800	552675717	502	501	502	501	8819
665	20241129	094700	548255588	502	502	502	502	2968
666	20241129	094600	546765652	502	501	502	500	2520
667	20241129	094500	545503233	503	501	503	500	4684
668	20241129	094400	543155944	501	501	501	501	7010
669	20241129	094300	539643934	501	501	501	501	21
670	20241129	094200	539633413	501	500	501	500	17165
671	20241129	094100	531050908	500	500	500	499	2642
672	20241129	094000	529730540	501	500	501	499	50382
673	20241129	093900	504543525	501	500	501	500	5935
674	20241129	093800	501573490	501	500	501	500	4567
675	20241129	093700	499289589	501	500	501	500	400
676	20241129	093600	499089439	500	501	501	500	27657
677	20241129	093500	485260904	501	501	501	501	32407
678	20241129	093400	469024997	501	500	501	500	18488
679	20241129	093300	459780842	501	502	502	500	2840
680	20241129	093200	458358364	502	501	502	501	1254
681	20241129	093100	457730107	502	501	502	500	2002
682	20241129	093000	456728565	503	503	503	500	151
683	20241129	092900	456652852	500	504	504	500	17684
684	20241129	092800	447797113	504	501	504	501	1559
685	20241129	092700	447015910	504	501	504	501	1457
686	20241129	092600	446282950	502	507	507	502	22953
687	20241129	092500	434752840	507	502	507	502	13952
688	20241129	092400	427724104	502	502	502	500	499
689	20241129	092300	427473786	500	498	500	498	10659
690	20241129	092200	422151784	500	498	500	498	35156
691	20241129	092100	404640977	498	499	500	498	29815
692	20241129	092000	389786479	499	501	501	499	24066
693	20241129	091900	377771232	501	500	501	500	12979
694	20241129	091800	371281530	501	501	502	501	29
695	20241129	091700	371267000	500	504	504	500	16622
696	20241129	091600	362931235	504	504	504	503	3603
697	20241129	091500	361118323	503	503	503	502	7869
698	20241129	091400	357162338	502	500	503	500	3561
699	20241129	091300	355373096	500	501	503	499	14331
700	20241129	091200	348205978	502	502	504	500	45224
701	20241129	091100	325523716	502	498	504	498	16092
702	20241129	091000	317469738	500	497	500	496	13956
703	20241129	090900	310534488	497	500	501	496	130610
704	20241129	090800	245442168	501	504	505	501	37222
705	20241129	090700	226760043	504	510	510	504	36838
706	20241129	090600	208135702	509	503	509	503	9400
707	20241129	090500	203367634	504	503	504	500	85522
708	20241129	090400	160452503	503	505	505	502	18321
709	20241129	090300	151233202	505	507	507	503	58892
710	20241129	090200	121506870	507	512	517	507	94074
711	20241129	090100	73741815	512	516	518	511	41817
712	20241129	090000	52251257	521	523	523	514	98083