KissMeData/030530/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191500	2857789670	2450	2450	2450	2450	27370
3	20241129	191400	2857789670	2450	2450	2450	2450	0
4	20241129	191300	2857789670	2450	2450	2450	2450	0
5	20241129	191200	2857789670	2450	2450	2450	2450	0
6	20241129	191100	2857789670	2450	2450	2450	2450	0
7	20241129	191000	2857789670	2450	2450	2450	2450	0
8	20241129	190900	2857789670	2450	2450	2450	2450	0
9	20241129	190800	2857789670	2450	2450	2450	2450	0
10	20241129	190700	2857789670	2450	2450	2450	2450	0
11	20241129	190600	2857789670	2450	2450	2450	2450	0
12	20241129	190500	2857789670	2450	2450	2450	2450	0
13	20241129	190400	2857789670	2450	2450	2450	2450	0
14	20241129	190300	2857789670	2450	2450	2450	2450	0
15	20241129	190200	2857789670	2450	2450	2450	2450	0
16	20241129	190100	2857789670	2450	2450	2450	2450	0
17	20241129	190000	2857789670	2450	2450	2450	2450	0
18	20241129	185900	2857789670	2450	2450	2450	2450	0
19	20241129	185800	2857789670	2450	2450	2450	2450	0
20	20241129	185700	2857789670	2450	2450	2450	2450	0
21	20241129	185600	2857789670	2450	2450	2450	2450	0
22	20241129	185500	2857789670	2450	2450	2450	2450	0
23	20241129	185400	2857789670	2450	2450	2450	2450	0
24	20241129	185300	2857789670	2450	2450	2450	2450	0
25	20241129	185200	2857789670	2450	2450	2450	2450	0
26	20241129	185100	2857789670	2450	2450	2450	2450	0
27	20241129	185000	2857789670	2450	2450	2450	2450	0
28	20241129	184900	2857789670	2450	2450	2450	2450	0
29	20241129	184800	2857789670	2450	2450	2450	2450	0
30	20241129	184700	2857789670	2450	2450	2450	2450	0
31	20241129	184600	2857789670	2450	2450	2450	2450	0
32	20241129	184500	2857789670	2450	2450	2450	2450	27370
33	20241129	184400	2857789670	2450	2450	2450	2450	0
34	20241129	184300	2857789670	2450	2450	2450	2450	0
35	20241129	184200	2857789670	2450	2450	2450	2450	0
36	20241129	184100	2857789670	2450	2450	2450	2450	0
37	20241129	184000	2857789670	2450	2450	2450	2450	0
38	20241129	183900	2857789670	2450	2450	2450	2450	0
39	20241129	183800	2857789670	2450	2450	2450	2450	0
40	20241129	183700	2857789670	2450	2450	2450	2450	0
41	20241129	183600	2857789670	2450	2450	2450	2450	0
42	20241129	183500	2857789670	2450	2450	2450	2450	0
43	20241129	183400	2857789670	2450	2450	2450	2450	0
44	20241129	183300	2857789670	2450	2450	2450	2450	0
45	20241129	183200	2857789670	2450	2450	2450	2450	0
46	20241129	183100	2857789670	2450	2450	2450	2450	0
47	20241129	183000	2857789670	2450	2450	2450	2450	0
48	20241129	182900	2857789670	2450	2450	2450	2450	0
49	20241129	182800	2857789670	2450	2450	2450	2450	0
50	20241129	182700	2857789670	2450	2450	2450	2450	0
51	20241129	182600	2857789670	2450	2450	2450	2450	0
52	20241129	182500	2857789670	2450	2450	2450	2450	0
53	20241129	182400	2857789670	2450	2450	2450	2450	0
54	20241129	182300	2857789670	2450	2450	2450	2450	0
55	20241129	182200	2857789670	2450	2450	2450	2450	0
56	20241129	182100	2857789670	2450	2450	2450	2450	0
57	20241129	182000	2857789670	2450	2450	2450	2450	0
58	20241129	181900	2857789670	2450	2450	2450	2450	0
59	20241129	181800	2857789670	2450	2450	2450	2450	0
60	20241129	181700	2857789670	2450	2450	2450	2450	0
61	20241129	181600	2857789670	2450	2450	2450	2450	0
62	20241129	181500	2857789670	2450	2450	2450	2450	27370
63	20241129	181400	2857789670	2450	2450	2450	2450	0
64	20241129	181300	2857789670	2450	2450	2450	2450	0
65	20241129	181200	2857789670	2450	2450	2450	2450	0
66	20241129	181100	2857789670	2450	2450	2450	2450	0
67	20241129	181000	2857789670	2450	2450	2450	2450	0
68	20241129	180900	2857789670	2450	2450	2450	2450	0
69	20241129	180800	2857789670	2450	2450	2450	2450	0
70	20241129	180700	2857789670	2450	2450	2450	2450	0
71	20241129	180600	2857789670	2450	2450	2450	2450	0
72	20241129	180500	2857789670	2450	2450	2450	2450	0
73	20241129	180400	2857789670	2450	2450	2450	2450	0
74	20241129	180300	2857789670	2450	2450	2450	2450	0
75	20241129	180200	2857789670	2450	2450	2450	2450	0
76	20241129	180100	2857789670	2450	2450	2450	2450	0
77	20241129	180000	2857789670	2450	2450	2450	2450	0
78	20241129	175900	2857789670	2450	2450	2450	2450	0
79	20241129	175800	2857789670	2450	2450	2450	2450	0
80	20241129	175700	2857789670	2450	2450	2450	2450	0
81	20241129	175600	2857789670	2450	2450	2450	2450	0
82	20241129	175500	2857789670	2450	2450	2450	2450	0
83	20241129	175400	2857789670	2450	2450	2450	2450	0
84	20241129	175300	2857789670	2450	2450	2450	2450	0
85	20241129	175200	2857789670	2450	2450	2450	2450	0
86	20241129	175100	2857789670	2450	2450	2450	2450	0
87	20241129	175000	2857789670	2450	2450	2450	2450	0
88	20241129	174900	2857789670	2450	2450	2450	2450	0
89	20241129	174800	2857789670	2450	2450	2450	2450	0
90	20241129	174700	2857789670	2450	2450	2450	2450	0
91	20241129	174600	2857789670	2450	2450	2450	2450	0
92	20241129	174500	2857789670	2450	2450	2450	2450	27370
93	20241129	174400	2857789670	2450	2450	2450	2450	0
94	20241129	174300	2857789670	2450	2450	2450	2450	0
95	20241129	174200	2857789670	2450	2450	2450	2450	0
96	20241129	174100	2857789670	2450	2450	2450	2450	0
97	20241129	174000	2857789670	2450	2450	2450	2450	0
98	20241129	173900	2857789670	2450	2450	2450	2450	0
99	20241129	173800	2857789670	2450	2450	2450	2450	0
100	20241129	173700	2857789670	2450	2450	2450	2450	0
101	20241129	173600	2857789670	2450	2450	2450	2450	0
102	20241129	173500	2857789670	2450	2450	2450	2450	0
103	20241129	173400	2857789670	2450	2450	2450	2450	0
104	20241129	173300	2857789670	2450	2450	2450	2450	0
105	20241129	173200	2857789670	2450	2450	2450	2450	0
106	20241129	173100	2857789670	2450	2450	2450	2450	0
107	20241129	173000	2857789670	2450	2450	2450	2450	0
108	20241129	172900	2857789670	2450	2450	2450	2450	0
109	20241129	172800	2857789670	2450	2450	2450	2450	0
110	20241129	172700	2857789670	2450	2450	2450	2450	0
111	20241129	172600	2857789670	2450	2450	2450	2450	0
112	20241129	172500	2857789670	2450	2450	2450	2450	0
113	20241129	172400	2857789670	2450	2450	2450	2450	0
114	20241129	172300	2857789670	2450	2450	2450	2450	0
115	20241129	172200	2857789670	2450	2450	2450	2450	0
116	20241129	172100	2857789670	2450	2450	2450	2450	0
117	20241129	172000	2857789670	2450	2450	2450	2450	0
118	20241129	171900	2857789670	2450	2450	2450	2450	0
119	20241129	171800	2857789670	2450	2450	2450	2450	0
120	20241129	171700	2857789670	2450	2450	2450	2450	0
121	20241129	171600	2857789670	2450	2450	2450	2450	0
122	20241129	171500	2857789670	2450	2450	2450	2450	27370
123	20241129	171400	2857789670	2450	2450	2450	2450	0
124	20241129	171300	2857789670	2450	2450	2450	2450	0
125	20241129	171200	2857789670	2450	2450	2450	2450	0
126	20241129	171100	2857789670	2450	2450	2450	2450	0
127	20241129	171000	2857789670	2450	2450	2450	2450	0
128	20241129	170900	2857789670	2450	2450	2450	2450	0
129	20241129	170800	2857789670	2450	2450	2450	2450	0
130	20241129	170700	2857789670	2450	2450	2450	2450	0
131	20241129	170600	2857789670	2450	2450	2450	2450	0
132	20241129	170500	2857789670	2450	2450	2450	2450	0
133	20241129	170400	2857789670	2450	2450	2450	2450	0
134	20241129	170300	2857789670	2450	2450	2450	2450	0
135	20241129	170200	2857789670	2450	2450	2450	2450	0
136	20241129	170100	2857789670	2450	2450	2450	2450	0
137	20241129	170000	2857789670	2450	2450	2450	2450	0
138	20241129	165900	2857789670	2450	2450	2450	2450	0
139	20241129	165800	2857789670	2450	2450	2450	2450	0
140	20241129	165700	2857789670	2450	2450	2450	2450	0
141	20241129	165600	2857789670	2450	2450	2450	2450	0
142	20241129	165500	2857789670	2450	2450	2450	2450	0
143	20241129	165400	2857789670	2450	2450	2450	2450	0
144	20241129	165300	2857789670	2450	2450	2450	2450	0
145	20241129	165200	2857789670	2450	2450	2450	2450	0
146	20241129	165100	2857789670	2450	2450	2450	2450	0
147	20241129	165000	2857789670	2450	2450	2450	2450	0
148	20241129	164900	2857789670	2450	2450	2450	2450	0
149	20241129	164800	2857789670	2450	2450	2450	2450	0
150	20241129	164700	2857789670	2450	2450	2450	2450	0
151	20241129	164600	2857789670	2450	2450	2450	2450	0
152	20241129	164500	2857789670	2450	2450	2450	2450	27370
153	20241129	164400	2857789670	2450	2450	2450	2450	0
154	20241129	164300	2857789670	2450	2450	2450	2450	0
155	20241129	164200	2857789670	2450	2450	2450	2450	0
156	20241129	164100	2857789670	2450	2450	2450	2450	0
157	20241129	164000	2857789670	2450	2450	2450	2450	0
158	20241129	163900	2857789670	2450	2450	2450	2450	0
159	20241129	163800	2857789670	2450	2450	2450	2450	0
160	20241129	163700	2857789670	2450	2450	2450	2450	0
161	20241129	163600	2857789670	2450	2450	2450	2450	0
162	20241129	163500	2857789670	2450	2450	2450	2450	0
163	20241129	163400	2857789670	2450	2450	2450	2450	0
164	20241129	163300	2857789670	2450	2450	2450	2450	0
165	20241129	163200	2857789670	2450	2450	2450	2450	0
166	20241129	163100	2857789670	2450	2450	2450	2450	0
167	20241129	163000	2857789670	2450	2450	2450	2450	0
168	20241129	162900	2857789670	2450	2450	2450	2450	0
169	20241129	162800	2857789670	2450	2450	2450	2450	0
170	20241129	162700	2857789670	2450	2450	2450	2450	0
171	20241129	162600	2857789670	2450	2450	2450	2450	0
172	20241129	162500	2857789670	2450	2450	2450	2450	0
173	20241129	162400	2857789670	2450	2450	2450	2450	0
174	20241129	162300	2857789670	2450	2450	2450	2450	0
175	20241129	162200	2857789670	2450	2450	2450	2450	0
176	20241129	162100	2857789670	2450	2450	2450	2450	0
177	20241129	162000	2857789670	2450	2450	2450	2450	0
178	20241129	161900	2857789670	2450	2450	2450	2450	0
179	20241129	161800	2857789670	2450	2450	2450	2450	0
180	20241129	161700	2857789670	2450	2450	2450	2450	0
181	20241129	161600	2857789670	2450	2450	2450	2450	0
182	20241129	161500	2857789670	2450	2450	2450	2450	27370
183	20241129	161400	2857789670	2450	2450	2450	2450	0
184	20241129	161300	2857789670	2450	2450	2450	2450	0
185	20241129	161200	2857789670	2450	2450	2450	2450	0
186	20241129	161100	2857789670	2450	2450	2450	2450	0
187	20241129	161000	2857789670	2450	2450	2450	2450	0
188	20241129	160900	2857789670	2450	2450	2450	2450	0
189	20241129	160800	2857789670	2450	2450	2450	2450	0
190	20241129	160700	2857789670	2450	2450	2450	2450	0
191	20241129	160600	2857789670	2450	2450	2450	2450	0
192	20241129	160500	2857789670	2450	2450	2450	2450	0
193	20241129	160400	2857789670	2450	2450	2450	2450	0
194	20241129	160300	2857789670	2450	2450	2450	2450	0
195	20241129	160200	2857789670	2450	2450	2450	2450	0
196	20241129	160100	2857789670	2450	2450	2450	2450	0
197	20241129	160000	2857789670	2450	2450	2450	2450	0
198	20241129	155900	2857789670	2450	2450	2450	2450	0
199	20241129	155800	2857789670	2450	2450	2450	2450	0
200	20241129	155700	2857789670	2450	2450	2450	2450	0
201	20241129	155600	2857789670	2450	2450	2450	2450	0
202	20241129	155500	2857789670	2450	2450	2450	2450	0
203	20241129	155400	2857789670	2450	2450	2450	2450	0
204	20241129	155300	2857789670	2450	2450	2450	2450	0
205	20241129	155200	2857789670	2450	2450	2450	2450	0
206	20241129	155100	2857789670	2450	2450	2450	2450	0
207	20241129	155000	2857789670	2450	2450	2450	2450	0
208	20241129	154900	2857789670	2450	2450	2450	2450	0
209	20241129	154800	2857789670	2450	2450	2450	2450	0
210	20241129	154700	2857789670	2450	2450	2450	2450	0
211	20241129	154600	2857789670	2450	2450	2450	2450	0
212	20241129	154500	2857789670	2450	2450	2450	2450	27370
213	20241129	154400	2857789670	2450	2450	2450	2450	0
214	20241129	154300	2857789670	2450	2450	2450	2450	0
215	20241129	154200	2857789670	2450	2450	2450	2450	0
216	20241129	154100	2857789670	2450	2450	2450	2450	0
217	20241129	154000	2857789670	2450	2450	2450	2450	0
218	20241129	153900	2857789670	2450	2450	2450	2450	0
219	20241129	153800	2857789670	2450	2450	2450	2450	0
220	20241129	153700	2857789670	2450	2450	2450	2450	0
221	20241129	153600	2857789670	2450	2450	2450	2450	0
222	20241129	153500	2857789670	2450	2450	2450	2450	0
223	20241129	153400	2857789670	2450	2450	2450	2450	0
224	20241129	153300	2857789670	2450	2450	2450	2450	0
225	20241129	153200	2857789670	2450	2450	2450	2450	0
226	20241129	153100	2857789670	2450	2450	2450	2450	0
227	20241129	153000	2857789670	2450	2450	2450	2450	27370
228	20241129	152900	2790733170	2470	2470	2470	2470	0
229	20241129	152800	2790733170	2470	2470	2470	2470	0
230	20241129	152700	2790733170	2470	2470	2470	2470	0
231	20241129	152600	2790733170	2470	2470	2470	2470	0
232	20241129	152500	2790733170	2470	2470	2470	2470	0
233	20241129	152400	2790733170	2470	2470	2470	2470	0
234	20241129	152300	2790733170	2470	2470	2470	2470	0
235	20241129	152200	2790733170	2470	2470	2470	2470	0
236	20241129	152100	2790733170	2470	2470	2470	2470	0
237	20241129	152000	2790733170	2470	2470	2470	2470	0
238	20241129	151900	2790733170	2470	2465	2475	2445	40282
239	20241129	151800	2691984845	2475	2465	2475	2465	777
240	20241129	151700	2690069020	2475	2475	2475	2475	100
241	20241129	151600	2689821520	2475	2475	2475	2470	1032
242	20241129	151500	2687272465	2470	2475	2475	2470	1413
243	20241129	151400	2683780305	2475	2470	2475	2470	638
244	20241129	151300	2682202115	2475	2470	2475	2470	12013
245	20241129	151200	2652525005	2470	2470	2470	2470	110
246	20241129	151100	2652253305	2470	2470	2470	2470	965
247	20241129	151000	2649869755	2470	2470	2475	2470	2773
248	20241129	150900	2643020435	2475	2470	2475	2470	152
249	20241129	150800	2642644435	2475	2475	2475	2470	352
250	20241129	150700	2641774880	2470	2470	2475	2470	5911
251	20241129	150600	2627174675	2475	2470	2475	2470	2746
252	20241129	150500	2620391290	2475	2475	2475	2475	565
253	20241129	150400	2618992915	2475	2470	2475	2470	4154
254	20241129	150300	2608732525	2475	2470	2475	2465	3509
255	20241129	150200	2600067105	2475	2465	2475	2465	3374
256	20241129	150100	2591733470	2470	2460	2470	2460	342
257	20241129	150000	2590890560	2465	2465	2470	2460	2433
258	20241129	145900	2584892555	2470	2465	2470	2465	42
259	20241129	145800	2584789015	2470	2470	2470	2465	3172
260	20241129	145700	2576959675	2470	2475	2475	2465	65
261	20241129	145600	2576799270	2475	2470	2475	2470	2819
262	20241129	145500	2569834300	2475	2475	2480	2470	1059
263	20241129	145400	2567214265	2480	2475	2480	2470	807
264	20241129	145300	2565217065	2470	2470	2470	2470	1709
265	20241129	145200	2560995835	2470	2465	2470	2465	4940
266	20241129	145100	2548818725	2465	2465	2465	2460	861
267	20241129	145000	2546699465	2465	2465	2470	2465	4043
268	20241129	144900	2536726805	2465	2465	2465	2465	0
269	20241129	144800	2536726805	2465	2455	2465	2455	276
270	20241129	144700	2536048040	2460	2465	2465	2460	2928
271	20241129	144600	2528845065	2470	2470	2470	2470	0
272	20241129	144500	2528845065	2470	2465	2470	2465	593
273	20241129	144400	2527383300	2470	2470	2470	2470	0
274	20241129	144300	2527383300	2470	2470	2470	2470	0
275	20241129	144200	2527383300	2470	2465	2470	2465	93
276	20241129	144100	2527154045	2470	2470	2470	2470	18
277	20241129	144000	2527109585	2470	2465	2470	2465	590
278	20241129	143900	2525655050	2465	2470	2470	2460	386
279	20241129	143800	2524705325	2465	2465	2470	2465	343
280	20241129	143700	2523859805	2470	2470	2470	2470	402
281	20241129	143600	2522866865	2470	2470	2470	2465	5052
282	20241129	143500	2510413630	2470	2470	2470	2465	5
283	20241129	143400	2510401295	2470	2465	2470	2465	611
284	20241129	143300	2508894625	2470	2465	2470	2465	45
285	20241129	143200	2508783680	2470	2470	2475	2470	1819
286	20241129	143100	2504290745	2475	2475	2475	2470	3
287	20241129	143000	2504283325	2475	2470	2475	2470	44
288	20241129	142900	2504174635	2475	2475	2475	2475	36
289	20241129	142800	2504085535	2475	2470	2475	2470	2830
290	20241129	142700	2497089360	2470	2470	2480	2470	1340
291	20241129	142600	2493775750	2475	2475	2475	2470	3265
292	20241129	142500	2485709065	2475	2480	2480	2475	342
293	20241129	142400	2484862575	2475	2475	2480	2470	2047
294	20241129	142300	2479796445	2480	2475	2480	2475	2418
295	20241129	142200	2473811885	2475	2475	2475	2475	589
296	20241129	142100	2472354110	2475	2465	2475	2465	202
297	20241129	142000	2471855370	2475	2475	2475	2470	580
298	20241129	141900	2470422730	2470	2470	2475	2470	2534
299	20241129	141800	2464163745	2475	2475	2480	2470	3548
300	20241129	141700	2455399895	2475	2475	2475	2470	763
301	20241129	141600	2453511950	2485	2485	2485	2475	509
302	20241129	141500	2452251955	2490	2485	2490	2470	4584
303	20241129	141400	2440904630	2490	2490	2490	2490	10
304	20241129	141300	2440879730	2490	2485	2490	2485	256
305	20241129	141200	2440243560	2485	2485	2490	2485	1119
306	20241129	141100	2437462835	2490	2490	2495	2485	2690
307	20241129	141000	2430764750	2495	2490	2495	2490	3453
308	20241129	140900	2422162700	2490	2490	2495	2485	1099
309	20241129	140800	2419426500	2490	2485	2500	2485	8414
310	20241129	140700	2398449555	2490	2495	2495	2490	830
311	20241129	140600	2396382850	2495	2490	2495	2485	260
312	20241129	140500	2395735620	2495	2485	2495	2480	3174
313	20241129	140400	2387839920	2490	2485	2495	2480	1315
314	20241129	140300	2384568625	2490	2490	2490	2480	1667
315	20241129	140200	2380418960	2490	2485	2490	2485	2520
316	20241129	140100	2374148515	2485	2485	2485	2480	102
317	20241129	140000	2373895545	2485	2480	2490	2480	3649
318	20241129	135900	2364838550	2480	2475	2480	2475	301
319	20241129	135800	2364093570	2480	2475	2480	2475	3695
320	20241129	135700	2354948440	2475	2470	2475	2470	2365
321	20241129	135600	2349106875	2475	2475	2475	2475	4
322	20241129	135500	2349096975	2475	2470	2475	2470	1709
323	20241129	135400	2344875730	2475	2470	2480	2470	1913
324	20241129	135300	2340142140	2470	2470	2475	2465	1819
325	20241129	135200	2335646355	2475	2475	2475	2470	902
326	20241129	135100	2333417405	2470	2475	2480	2470	10462
327	20241129	135000	2307573660	2475	2480	2480	2475	447
328	20241129	134900	2306467330	2480	2475	2480	2475	103
329	20241129	134800	2306212400	2475	2475	2475	2475	142
330	20241129	134700	2305860950	2475	2475	2480	2475	204
331	20241129	134600	2305356030	2475	2475	2475	2475	130
332	20241129	134500	2305034280	2475	2475	2480	2475	130
333	20241129	134400	2304712520	2480	2475	2480	2475	647
334	20241129	134300	2303111140	2475	2480	2480	2475	4619
335	20241129	134200	2291679090	2480	2480	2480	2475	57
336	20241129	134100	2291537940	2480	2480	2480	2480	401
337	20241129	134000	2290543460	2480	2485	2485	2480	2491
338	20241129	133900	2284363570	2485	2485	2485	2485	42
339	20241129	133800	2284259200	2490	2490	2490	2490	2561
340	20241129	133700	2277882310	2490	2490	2490	2490	16
341	20241129	133600	2277842470	2490	2485	2490	2475	2160
342	20241129	133500	2272475115	2480	2480	2480	2480	1394
343	20241129	133400	2269017995	2480	2485	2485	2480	915
344	20241129	133300	2266748780	2480	2480	2480	2475	669
345	20241129	133200	2265089870	2480	2485	2485	2480	3831
346	20241129	133100	2255588970	2480	2480	2480	2480	1
347	20241129	133000	2255586490	2480	2480	2480	2480	45
348	20241129	132900	2255474890	2485	2485	2490	2485	14
349	20241129	132800	2255440075	2485	2485	2485	2480	544
350	20241129	132700	2254088240	2480	2485	2485	2480	43
351	20241129	132600	2253981595	2485	2485	2485	2485	2053
352	20241129	132500	2248879890	2485	2480	2485	2480	258
353	20241129	132400	2248240045	2480	2475	2480	2475	244
354	20241129	132300	2247636135	2480	2480	2480	2480	1147
355	20241129	132200	2244791575	2485	2480	2485	2480	2705
356	20241129	132100	2238083165	2480	2475	2480	2475	47
357	20241129	132000	2237966830	2480	2485	2485	2480	1478
358	20241129	131900	2234301360	2480	2475	2480	2475	3968
359	20241129	131800	2224461745	2480	2475	2485	2475	12473
360	20241129	131700	2193565245	2475	2475	2475	2475	1
361	20241129	131600	2193562770	2475	2475	2475	2470	1585
362	20241129	131500	2189641400	2480	2480	2480	2475	79
363	20241129	131400	2189445690	2480	2475	2480	2475	30
364	20241129	131300	2189371405	2480	2475	2480	2475	233
365	20241129	131200	2188794555	2480	2475	2480	2475	473
366	20241129	131100	2187622700	2480	2475	2480	2475	1008
367	20241129	131000	2185127870	2480	2480	2480	2480	0
368	20241129	130900	2185127870	2480	2485	2485	2475	212
369	20241129	130800	2184602175	2485	2475	2485	2475	3812
370	20241129	130700	2175161410	2475	2470	2475	2470	1209
371	20241129	130600	2172175150	2475	2470	2475	2465	940
372	20241129	130500	2169853120	2475	2465	2475	2465	223
373	20241129	130400	2169302600	2470	2470	2470	2465	551
374	20241129	130300	2167943380	2470	2470	2470	2465	3746
375	20241129	130200	2158708930	2470	2470	2470	2470	402
376	20241129	130100	2157715990	2470	2470	2470	2465	1045
377	20241129	130000	2155140010	2470	2475	2475	2470	186
378	20241129	125900	2154680580	2470	2475	2475	2470	2495
379	20241129	125800	2148517910	2475	2475	2475	2475	875
380	20241129	125700	2146352285	2475	2475	2475	2475	343
381	20241129	125600	2145503360	2475	2480	2480	2475	2
382	20241129	125500	2145498405	2475	2475	2475	2475	0
383	20241129	125400	2145498405	2475	2475	2475	2475	43
384	20241129	125300	2145391980	2475	2470	2475	2470	6060
385	20241129	125200	2130413980	2470	2470	2470	2470	0
386	20241129	125100	2130413980	2470	2470	2470	2465	314
387	20241129	125000	2129639615	2470	2470	2470	2470	30
388	20241129	124900	2129565515	2465	2465	2475	2465	2669
389	20241129	124800	2122982295	2465	2485	2485	2465	6586
390	20241129	124700	2106705210	2485	2485	2485	2485	215
391	20241129	124600	2106170935	2485	2485	2485	2485	64
392	20241129	124500	2106011895	2485	2485	2485	2480	68
393	20241129	124400	2105843130	2485	2485	2490	2485	3070
394	20241129	124300	2098203625	2480	2485	2485	2480	129
395	20241129	124200	2097883160	2485	2480	2485	2480	213
396	20241129	124100	2097354870	2485	2480	2485	2480	1031
397	20241129	124000	2094797095	2480	2475	2480	2475	2054
398	20241129	123900	2089713175	2475	2475	2475	2475	43
399	20241129	123800	2089606750	2480	2480	2480	2480	818
400	20241129	123700	2087578110	2480	2480	2480	2480	2
401	20241129	123600	2087573150	2475	2480	2480	2475	209
402	20241129	123500	2087055215	2480	2480	2480	2480	131
403	20241129	123400	2086730335	2480	2480	2480	2480	303
404	20241129	123300	2085978895	2480	2480	2480	2475	629
405	20241129	123200	2084421085	2475	2480	2485	2475	857
406	20241129	123100	2082298320	2485	2485	2485	2485	0
407	20241129	123000	2082298320	2485	2485	2485	2475	351
408	20241129	122900	2081428030	2480	2480	2485	2480	460
409	20241129	122800	2080287220	2480	2480	2480	2475	101
410	20241129	122700	2080036745	2480	2475	2480	2475	207
411	20241129	122600	2079523900	2480	2475	2480	2475	450
412	20241129	122500	2078407910	2480	2480	2485	2475	1303
413	20241129	122400	2075176470	2480	2475	2480	2475	44
414	20241129	122300	2075067565	2480	2475	2480	2475	830
415	20241129	122200	2073013310	2480	2480	2480	2480	11
416	20241129	122100	2072986030	2480	2480	2480	2475	1169
417	20241129	122000	2070091950	2485	2485	2485	2485	0
418	20241129	121900	2070091950	2485	2485	2490	2480	1624
419	20241129	121800	2066054295	2485	2480	2490	2475	9170
420	20241129	121700	2043254320	2480	2480	2480	2480	6
421	20241129	121600	2043239440	2480	2480	2480	2480	0
422	20241129	121500	2043239440	2480	2475	2480	2470	1978
423	20241129	121400	2038353675	2470	2475	2480	2470	716
424	20241129	121300	2036581540	2480	2470	2480	2470	267
425	20241129	121200	2035920690	2475	2480	2480	2475	1308
426	20241129	121100	2032683245	2480	2480	2485	2475	1505
427	20241129	121000	2028950845	2475	2465	2475	2465	4387
428	20241129	120900	2018099570	2460	2465	2465	2460	121
429	20241129	120800	2017801530	2465	2465	2465	2465	41
430	20241129	120700	2017700465	2465	2465	2465	2465	4971
431	20241129	120600	2005446950	2470	2470	2470	2465	392
432	20241129	120500	2004478935	2465	2470	2470	2465	1154
433	20241129	120400	2001628590	2470	2460	2470	2460	1697
434	20241129	120300	1997449440	2460	2465	2465	2460	85
435	20241129	120200	1997240230	2465	2465	2465	2465	5
436	20241129	120100	1997227905	2460	2460	2460	2460	1805
437	20241129	120000	1992787605	2460	2455	2460	2455	223
438	20241129	115900	1992240040	2460	2460	2460	2460	796
439	20241129	115800	1990281880	2460	2460	2465	2460	1855
440	20241129	115700	1985717555	2465	2455	2465	2455	2313
441	20241129	115600	1980027570	2460	2460	2460	2460	27
442	20241129	115500	1979961150	2460	2455	2460	2455	6311
443	20241129	115400	1964437310	2460	2455	2460	2450	3027
444	20241129	115300	1957006200	2455	2440	2455	2440	8553
445	20241129	115200	1936049955	2440	2440	2440	2440	2
446	20241129	115100	1936045075	2435	2435	2435	2435	169
447	20241129	115000	1935633560	2440	2430	2440	2425	8593
448	20241129	114900	1914761385	2435	2435	2440	2430	4532
449	20241129	114800	1903743545	2440	2435	2440	2435	3023
450	20241129	114700	1896382420	2435	2435	2435	2435	251
451	20241129	114600	1895771235	2435	2435	2435	2435	0
452	20241129	114500	1895771235	2435	2435	2440	2430	2109
453	20241129	114400	1890637950	2440	2440	2445	2440	2213
454	20241129	114300	1885237905	2445	2440	2445	2440	685
455	20241129	114200	1883566500	2440	2440	2445	2435	4014
456	20241129	114100	1873767565	2440	2435	2440	2435	4128
457	20241129	114000	1863696495	2440	2435	2440	2435	1505
458	20241129	113900	1860031805	2435	2430	2435	2430	73
459	20241129	113800	1859854265	2435	2430	2435	2430	20
460	20241129	113700	1859805590	2430	2425	2430	2425	2930
461	20241129	113600	1852687210	2430	2425	2430	2425	48
462	20241129	113500	1852570785	2425	2430	2430	2425	283
463	20241129	113400	1851883605	2425	2430	2430	2425	7793
464	20241129	113300	1832985525	2430	2425	2430	2425	51
465	20241129	113200	1832861840	2430	2425	2430	2425	113
466	20241129	113100	1832587535	2430	2435	2435	2430	2294
467	20241129	113000	1827013095	2435	2430	2440	2430	724
468	20241129	112900	1825251345	2435	2435	2435	2435	851
469	20241129	112800	1823179160	2430	2430	2430	2430	870
470	20241129	112700	1821065060	2435	2430	2435	2430	84
471	20241129	112600	1820860735	2435	2430	2435	2430	1005
472	20241129	112500	1818418560	2435	2430	2435	2430	456
473	20241129	112400	1817310325	2430	2430	2435	2430	1450
474	20241129	112300	1813786695	2435	2430	2435	2430	399
475	20241129	112200	1812817075	2430	2430	2435	2430	590
476	20241129	112100	1811383365	2430	2430	2430	2425	2103
477	20241129	112000	1806280985	2430	2430	2430	2430	868
478	20241129	111900	1804171745	2435	2430	2435	2430	261
479	20241129	111800	1803537010	2435	2430	2435	2430	5039
480	20241129	111700	1791282220	2435	2435	2435	2435	430
481	20241129	111600	1790235170	2435	2435	2435	2435	523
482	20241129	111500	1788961665	2435	2435	2435	2430	694
483	20241129	111400	1787271995	2435	2430	2435	2430	231
484	20241129	111300	1786709660	2435	2435	2435	2435	5
485	20241129	111200	1786697485	2435	2430	2435	2425	348
486	20241129	111100	1785852000	2425	2440	2440	2425	15917
487	20241129	111000	1747173725	2440	2440	2440	2440	6
488	20241129	110900	1747159085	2440	2440	2440	2435	607
489	20241129	110800	1745680775	2440	2440	2445	2440	6
490	20241129	110700	1745666130	2440	2440	2440	2435	586
491	20241129	110600	1744236295	2440	2440	2445	2435	352
492	20241129	110500	1743377615	2440	2435	2440	2435	275
493	20241129	110400	1742707175	2435	2430	2440	2430	572
494	20241129	110300	1741314785	2430	2435	2440	2430	2053
495	20241129	110200	1736320410	2435	2440	2440	2435	517
496	20241129	110100	1735061510	2440	2440	2440	2435	3260
497	20241129	110000	1727116695	2440	2440	2445	2440	2485
498	20241129	105900	1721053040	2445	2445	2445	2440	16
499	20241129	105800	1721013945	2445	2445	2445	2445	0
500	20241129	105700	1721013945	2445	2450	2450	2445	1473
501	20241129	105600	1717410965	2445	2440	2450	2435	3485
502	20241129	105500	1708879410	2445	2435	2445	2435	2401
503	20241129	105400	1703021600	2435	2440	2440	2435	252
504	20241129	105300	1702406975	2435	2435	2440	2435	1031
505	20241129	105200	1699893915	2435	2430	2435	2430	2692
506	20241129	105100	1693339775	2430	2430	2435	2425	4161
507	20241129	105000	1683228630	2430	2430	2435	2430	498
508	20241129	104900	1682016035	2430	2430	2435	2430	535
509	20241129	104800	1680715835	2430	2435	2435	2430	10194
510	20241129	104700	1655921305	2435	2435	2440	2430	4431
511	20241129	104600	1645136825	2435	2435	2440	2435	2201
512	20241129	104500	1639776800	2435	2435	2440	2435	61
513	20241129	104400	1639628240	2440	2435	2440	2435	1016
514	20241129	104300	1637149760	2435	2440	2440	2435	113
515	20241129	104200	1636874580	2435	2435	2440	2430	9366
516	20241129	104100	1614065860	2435	2435	2445	2435	1070
517	20241129	104000	1611455315	2440	2440	2445	2435	1251
518	20241129	103900	1608402895	2440	2440	2445	2440	876
519	20241129	103800	1606265360	2445	2440	2445	2440	2747
520	20241129	103700	1599562535	2440	2440	2445	2440	19
521	20241129	103600	1599516170	2445	2445	2445	2440	4159
522	20241129	103500	1589368160	2440	2440	2440	2440	2333
523	20241129	103400	1583675640	2445	2440	2445	2440	930
524	20241129	103300	1581403460	2440	2445	2450	2440	516
525	20241129	103200	1580141825	2450	2450	2450	2445	149
526	20241129	103100	1579777425	2450	2445	2450	2440	108
527	20241129	103000	1579513585	2445	2445	2450	2440	1200
528	20241129	102900	1576583365	2445	2445	2450	2445	185
529	20241129	102800	1576130895	2450	2455	2455	2445	1033
530	20241129	102700	1573600035	2450	2455	2455	2450	867
531	20241129	102600	1571475785	2450	2450	2455	2445	1641
532	20241129	102500	1567455065	2445	2440	2450	2435	4287
533	20241129	102400	1556993405	2445	2440	2450	2440	6136
534	20241129	102300	1542009240	2440	2440	2445	2440	2202
535	20241129	102200	1536636270	2440	2445	2450	2440	5937
536	20241129	102100	1522148920	2440	2440	2445	2440	1744
537	20241129	102000	1517890985	2445	2440	2450	2440	4081
538	20241129	101900	1507927930	2445	2450	2450	2445	765
539	20241129	101800	1506057470	2450	2455	2455	2450	2932
540	20241129	101700	1498872545	2455	2455	2455	2450	1854
541	20241129	101600	1494324905	2460	2460	2460	2460	122
542	20241129	101500	1494024785	2465	2460	2465	2455	925
543	20241129	101400	1491751965	2460	2460	2465	2455	2834
544	20241129	101300	1484783005	2460	2460	2460	2455	504
545	20241129	101200	1483545165	2460	2460	2460	2455	1557
546	20241129	101100	1479716025	2460	2450	2460	2445	4884
547	20241129	101000	1467748505	2450	2445	2450	2445	2164
548	20241129	100900	1462457515	2450	2450	2450	2445	2720
549	20241129	100800	1455797240	2450	2450	2455	2450	307
550	20241129	100700	1455044080	2450	2450	2455	2450	3841
551	20241129	100600	1445633625	2450	2440	2450	2440	2343
552	20241129	100500	1439905165	2440	2445	2445	2435	1114
553	20241129	100400	1437187300	2435	2445	2445	2435	5712
554	20241129	100300	1423246850	2445	2435	2455	2435	15340
555	20241129	100200	1385770230	2440	2440	2440	2440	317
556	20241129	100100	1384996750	2440	2445	2445	2440	1267
557	20241129	100000	1381905230	2440	2450	2450	2440	2405
558	20241129	095900	1376021670	2450	2445	2450	2440	2760
559	20241129	095800	1369275090	2445	2440	2445	2440	5161
560	20241129	095700	1356678700	2445	2445	2445	2440	5020
561	20241129	095600	1344427290	2445	2445	2450	2440	2373
562	20241129	095500	1338627480	2445	2450	2450	2445	1040
563	20241129	095400	1336083795	2450	2445	2450	2445	997
564	20241129	095300	1333646070	2450	2445	2455	2445	2307
565	20241129	095200	1327995440	2450	2450	2450	2445	5431
566	20241129	095100	1314715845	2455	2445	2455	2445	4978
567	20241129	095000	1302534505	2445	2450	2450	2445	3373
568	20241129	094900	1294272365	2450	2450	2455	2445	1722
569	20241129	094800	1290053615	2450	2450	2450	2445	2418
570	20241129	094700	1284130670	2450	2450	2455	2450	1532
571	20241129	094600	1280377115	2445	2445	2445	2440	4071
572	20241129	094500	1270425695	2445	2450	2455	2445	4060
573	20241129	094400	1260497685	2450	2445	2450	2440	6418
574	20241129	094300	1244810625	2445	2445	2450	2445	3226
575	20241129	094200	1236922665	2450	2455	2455	2440	20698
576	20241129	094100	1186301465	2455	2455	2455	2455	5218
577	20241129	094000	1173491275	2455	2455	2460	2450	4610
578	20241129	093900	1162184465	2455	2450	2465	2450	9350
579	20241129	093800	1139246325	2445	2460	2460	2445	34302
580	20241129	093700	1055126160	2460	2465	2465	2455	11770
581	20241129	093600	1026164250	2465	2470	2470	2465	5901
582	20241129	093500	1011616755	2475	2470	2475	2470	4443
583	20241129	093400	1000640900	2475	2470	2490	2470	4982
584	20241129	093300	988309900	2470	2485	2490	2470	10118
585	20241129	093200	963251895	2485	2475	2490	2475	70694
586	20241129	093100	787914345	2470	2480	2485	2470	6052
587	20241129	093000	772916780	2475	2475	2490	2465	19326
588	20241129	092900	725129055	2480	2475	2480	2460	11816
589	20241129	092800	695978230	2485	2475	2485	2475	200
590	20241129	092700	695483220	2475	2480	2480	2470	10167
591	20241129	092600	670316835	2480	2480	2480	2465	6273
592	20241129	092500	654771610	2470	2485	2490	2460	26689
593	20241129	092400	588766180	2485	2490	2495	2485	3122
594	20241129	092300	581000335	2490	2495	2500	2490	1475
595	20241129	092200	577326555	2490	2495	2500	2490	3067
596	20241129	092100	569674920	2495	2485	2495	2480	27703
597	20241129	092000	500740630	2485	2500	2500	2485	34599
598	20241129	091900	414582560	2500	2510	2510	2500	19286
599	20241129	091800	366337345	2510	2505	2510	2505	605
600	20241129	091700	364821160	2510	2505	2510	2505	989
601	20241129	091600	362343185	2510	2510	2510	2510	1660
602	20241129	091500	358176585	2510	2510	2515	2510	5171
603	20241129	091400	345197325	2510	2515	2520	2510	5056
604	20241129	091300	332500750	2515	2515	2515	2510	712
605	20241129	091200	330711640	2515	2520	2520	2510	6603
606	20241129	091100	314135170	2515	2525	2525	2515	6991
607	20241129	091000	296521250	2525	2525	2535	2520	14129
608	20241129	090900	260845800	2525	2530	2530	2520	4324
609	20241129	090800	249922095	2530	2535	2535	2530	380
610	20241129	090700	248960170	2535	2525	2535	2525	8699
611	20241129	090600	226990675	2525	2515	2530	2515	4908
612	20241129	090500	214611820	2515	2520	2520	2505	8208
613	20241129	090400	193987345	2525	2540	2540	2505	30867
614	20241129	090300	116290855	2540	2550	2550	2535	800
615	20241129	090200	114258730	2545	2545	2545	2540	3570
616	20241129	090100	105181425	2540	2550	2555	2540	9210
617	20241129	090000	81687830	2550	2570	2570	2545	31090