KissMeData/054920/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194000	2208678570	2975	2975	2975	2975	9101
3	20241129	193900	2208678570	2975	2975	2975	2975	0
4	20241129	193800	2208678570	2975	2975	2975	2975	0
5	20241129	193700	2208678570	2975	2975	2975	2975	0
6	20241129	193600	2208678570	2975	2975	2975	2975	0
7	20241129	193500	2208678570	2975	2975	2975	2975	0
8	20241129	193400	2208678570	2975	2975	2975	2975	0
9	20241129	193300	2208678570	2975	2975	2975	2975	0
10	20241129	193200	2208678570	2975	2975	2975	2975	0
11	20241129	193100	2208678570	2975	2975	2975	2975	0
12	20241129	193000	2208678570	2975	2975	2975	2975	0
13	20241129	192900	2208678570	2975	2975	2975	2975	0
14	20241129	192800	2208678570	2975	2975	2975	2975	0
15	20241129	192700	2208678570	2975	2975	2975	2975	0
16	20241129	192600	2208678570	2975	2975	2975	2975	0
17	20241129	192500	2208678570	2975	2975	2975	2975	0
18	20241129	192400	2208678570	2975	2975	2975	2975	0
19	20241129	192300	2208678570	2975	2975	2975	2975	0
20	20241129	192200	2208678570	2975	2975	2975	2975	0
21	20241129	192100	2208678570	2975	2975	2975	2975	0
22	20241129	192000	2208678570	2975	2975	2975	2975	0
23	20241129	191900	2208678570	2975	2975	2975	2975	0
24	20241129	191800	2208678570	2975	2975	2975	2975	0
25	20241129	191700	2208678570	2975	2975	2975	2975	0
26	20241129	191600	2208678570	2975	2975	2975	2975	0
27	20241129	191500	2208678570	2975	2975	2975	2975	0
28	20241129	191400	2208678570	2975	2975	2975	2975	0
29	20241129	191300	2208678570	2975	2975	2975	2975	0
30	20241129	191200	2208678570	2975	2975	2975	2975	0
31	20241129	191100	2208678570	2975	2975	2975	2975	0
32	20241129	191000	2208678570	2975	2975	2975	2975	9101
33	20241129	190900	2208678570	2975	2975	2975	2975	0
34	20241129	190800	2208678570	2975	2975	2975	2975	0
35	20241129	190700	2208678570	2975	2975	2975	2975	0
36	20241129	190600	2208678570	2975	2975	2975	2975	0
37	20241129	190500	2208678570	2975	2975	2975	2975	0
38	20241129	190400	2208678570	2975	2975	2975	2975	0
39	20241129	190300	2208678570	2975	2975	2975	2975	0
40	20241129	190200	2208678570	2975	2975	2975	2975	0
41	20241129	190100	2208678570	2975	2975	2975	2975	0
42	20241129	190000	2208678570	2975	2975	2975	2975	0
43	20241129	185900	2208678570	2975	2975	2975	2975	0
44	20241129	185800	2208678570	2975	2975	2975	2975	0
45	20241129	185700	2208678570	2975	2975	2975	2975	0
46	20241129	185600	2208678570	2975	2975	2975	2975	0
47	20241129	185500	2208678570	2975	2975	2975	2975	0
48	20241129	185400	2208678570	2975	2975	2975	2975	0
49	20241129	185300	2208678570	2975	2975	2975	2975	0
50	20241129	185200	2208678570	2975	2975	2975	2975	0
51	20241129	185100	2208678570	2975	2975	2975	2975	0
52	20241129	185000	2208678570	2975	2975	2975	2975	0
53	20241129	184900	2208678570	2975	2975	2975	2975	0
54	20241129	184800	2208678570	2975	2975	2975	2975	0
55	20241129	184700	2208678570	2975	2975	2975	2975	0
56	20241129	184600	2208678570	2975	2975	2975	2975	0
57	20241129	184500	2208678570	2975	2975	2975	2975	0
58	20241129	184400	2208678570	2975	2975	2975	2975	0
59	20241129	184300	2208678570	2975	2975	2975	2975	0
60	20241129	184200	2208678570	2975	2975	2975	2975	0
61	20241129	184100	2208678570	2975	2975	2975	2975	0
62	20241129	184000	2208678570	2975	2975	2975	2975	9101
63	20241129	183900	2208678570	2975	2975	2975	2975	0
64	20241129	183800	2208678570	2975	2975	2975	2975	0
65	20241129	183700	2208678570	2975	2975	2975	2975	0
66	20241129	183600	2208678570	2975	2975	2975	2975	0
67	20241129	183500	2208678570	2975	2975	2975	2975	0
68	20241129	183400	2208678570	2975	2975	2975	2975	0
69	20241129	183300	2208678570	2975	2975	2975	2975	0
70	20241129	183200	2208678570	2975	2975	2975	2975	0
71	20241129	183100	2208678570	2975	2975	2975	2975	0
72	20241129	183000	2208678570	2975	2975	2975	2975	0
73	20241129	182900	2208678570	2975	2975	2975	2975	0
74	20241129	182800	2208678570	2975	2975	2975	2975	0
75	20241129	182700	2208678570	2975	2975	2975	2975	0
76	20241129	182600	2208678570	2975	2975	2975	2975	0
77	20241129	182500	2208678570	2975	2975	2975	2975	0
78	20241129	182400	2208678570	2975	2975	2975	2975	0
79	20241129	182300	2208678570	2975	2975	2975	2975	0
80	20241129	182200	2208678570	2975	2975	2975	2975	0
81	20241129	182100	2208678570	2975	2975	2975	2975	0
82	20241129	182000	2208678570	2975	2975	2975	2975	0
83	20241129	181900	2208678570	2975	2975	2975	2975	0
84	20241129	181800	2208678570	2975	2975	2975	2975	0
85	20241129	181700	2208678570	2975	2975	2975	2975	0
86	20241129	181600	2208678570	2975	2975	2975	2975	0
87	20241129	181500	2208678570	2975	2975	2975	2975	0
88	20241129	181400	2208678570	2975	2975	2975	2975	0
89	20241129	181300	2208678570	2975	2975	2975	2975	0
90	20241129	181200	2208678570	2975	2975	2975	2975	0
91	20241129	181100	2208678570	2975	2975	2975	2975	0
92	20241129	181000	2208678570	2975	2975	2975	2975	9101
93	20241129	180900	2208678570	2975	2975	2975	2975	0
94	20241129	180800	2208678570	2975	2975	2975	2975	0
95	20241129	180700	2208678570	2975	2975	2975	2975	0
96	20241129	180600	2208678570	2975	2975	2975	2975	0
97	20241129	180500	2208678570	2975	2975	2975	2975	0
98	20241129	180400	2208678570	2975	2975	2975	2975	0
99	20241129	180300	2208678570	2975	2975	2975	2975	0
100	20241129	180200	2208678570	2975	2975	2975	2975	0
101	20241129	180100	2208678570	2975	2975	2975	2975	0
102	20241129	180000	2208678570	2975	2975	2975	2975	0
103	20241129	175900	2208678570	2975	2975	2975	2975	0
104	20241129	175800	2208678570	2975	2975	2975	2975	0
105	20241129	175700	2208678570	2975	2975	2975	2975	0
106	20241129	175600	2208678570	2975	2975	2975	2975	0
107	20241129	175500	2208678570	2975	2975	2975	2975	0
108	20241129	175400	2208678570	2975	2975	2975	2975	0
109	20241129	175300	2208678570	2975	2975	2975	2975	0
110	20241129	175200	2208678570	2975	2975	2975	2975	0
111	20241129	175100	2208678570	2975	2975	2975	2975	0
112	20241129	175000	2208678570	2975	2975	2975	2975	0
113	20241129	174900	2208678570	2975	2975	2975	2975	0
114	20241129	174800	2208678570	2975	2975	2975	2975	0
115	20241129	174700	2208678570	2975	2975	2975	2975	0
116	20241129	174600	2208678570	2975	2975	2975	2975	0
117	20241129	174500	2208678570	2975	2975	2975	2975	0
118	20241129	174400	2208678570	2975	2975	2975	2975	0
119	20241129	174300	2208678570	2975	2975	2975	2975	0
120	20241129	174200	2208678570	2975	2975	2975	2975	0
121	20241129	174100	2208678570	2975	2975	2975	2975	0
122	20241129	174000	2208678570	2975	2975	2975	2975	9101
123	20241129	173900	2208678570	2975	2975	2975	2975	0
124	20241129	173800	2208678570	2975	2975	2975	2975	0
125	20241129	173700	2208678570	2975	2975	2975	2975	0
126	20241129	173600	2208678570	2975	2975	2975	2975	0
127	20241129	173500	2208678570	2975	2975	2975	2975	0
128	20241129	173400	2208678570	2975	2975	2975	2975	0
129	20241129	173300	2208678570	2975	2975	2975	2975	0
130	20241129	173200	2208678570	2975	2975	2975	2975	0
131	20241129	173100	2208678570	2975	2975	2975	2975	0
132	20241129	173000	2208678570	2975	2975	2975	2975	0
133	20241129	172900	2208678570	2975	2975	2975	2975	0
134	20241129	172800	2208678570	2975	2975	2975	2975	0
135	20241129	172700	2208678570	2975	2975	2975	2975	0
136	20241129	172600	2208678570	2975	2975	2975	2975	0
137	20241129	172500	2208678570	2975	2975	2975	2975	0
138	20241129	172400	2208678570	2975	2975	2975	2975	0
139	20241129	172300	2208678570	2975	2975	2975	2975	0
140	20241129	172200	2208678570	2975	2975	2975	2975	0
141	20241129	172100	2208678570	2975	2975	2975	2975	0
142	20241129	172000	2208678570	2975	2975	2975	2975	0
143	20241129	171900	2208678570	2975	2975	2975	2975	0
144	20241129	171800	2208678570	2975	2975	2975	2975	0
145	20241129	171700	2208678570	2975	2975	2975	2975	0
146	20241129	171600	2208678570	2975	2975	2975	2975	0
147	20241129	171500	2208678570	2975	2975	2975	2975	0
148	20241129	171400	2208678570	2975	2975	2975	2975	0
149	20241129	171300	2208678570	2975	2975	2975	2975	0
150	20241129	171200	2208678570	2975	2975	2975	2975	0
151	20241129	171100	2208678570	2975	2975	2975	2975	0
152	20241129	171000	2208678570	2975	2975	2975	2975	9101
153	20241129	170900	2208678570	2975	2975	2975	2975	0
154	20241129	170800	2208678570	2975	2975	2975	2975	0
155	20241129	170700	2208678570	2975	2975	2975	2975	0
156	20241129	170600	2208678570	2975	2975	2975	2975	0
157	20241129	170500	2208678570	2975	2975	2975	2975	0
158	20241129	170400	2208678570	2975	2975	2975	2975	0
159	20241129	170300	2208678570	2975	2975	2975	2975	0
160	20241129	170200	2208678570	2975	2975	2975	2975	0
161	20241129	170100	2208678570	2975	2975	2975	2975	0
162	20241129	170000	2208678570	2975	2975	2975	2975	0
163	20241129	165900	2208678570	2975	2975	2975	2975	0
164	20241129	165800	2208678570	2975	2975	2975	2975	0
165	20241129	165700	2208678570	2975	2975	2975	2975	0
166	20241129	165600	2208678570	2975	2975	2975	2975	0
167	20241129	165500	2208678570	2975	2975	2975	2975	0
168	20241129	165400	2208678570	2975	2975	2975	2975	0
169	20241129	165300	2208678570	2975	2975	2975	2975	0
170	20241129	165200	2208678570	2975	2975	2975	2975	0
171	20241129	165100	2208678570	2975	2975	2975	2975	0
172	20241129	165000	2208678570	2975	2975	2975	2975	0
173	20241129	164900	2208678570	2975	2975	2975	2975	0
174	20241129	164800	2208678570	2975	2975	2975	2975	0
175	20241129	164700	2208678570	2975	2975	2975	2975	0
176	20241129	164600	2208678570	2975	2975	2975	2975	0
177	20241129	164500	2208678570	2975	2975	2975	2975	0
178	20241129	164400	2208678570	2975	2975	2975	2975	0
179	20241129	164300	2208678570	2975	2975	2975	2975	0
180	20241129	164200	2208678570	2975	2975	2975	2975	0
181	20241129	164100	2208678570	2975	2975	2975	2975	0
182	20241129	164000	2208678570	2975	2975	2975	2975	9101
183	20241129	163900	2208678570	2975	2975	2975	2975	0
184	20241129	163800	2208678570	2975	2975	2975	2975	0
185	20241129	163700	2208678570	2975	2975	2975	2975	0
186	20241129	163600	2208678570	2975	2975	2975	2975	0
187	20241129	163500	2208678570	2975	2975	2975	2975	0
188	20241129	163400	2208678570	2975	2975	2975	2975	0
189	20241129	163300	2208678570	2975	2975	2975	2975	0
190	20241129	163200	2208678570	2975	2975	2975	2975	0
191	20241129	163100	2208678570	2975	2975	2975	2975	0
192	20241129	163000	2208678570	2975	2975	2975	2975	0
193	20241129	162900	2208678570	2975	2975	2975	2975	0
194	20241129	162800	2208678570	2975	2975	2975	2975	0
195	20241129	162700	2208678570	2975	2975	2975	2975	0
196	20241129	162600	2208678570	2975	2975	2975	2975	0
197	20241129	162500	2208678570	2975	2975	2975	2975	0
198	20241129	162400	2208678570	2975	2975	2975	2975	0
199	20241129	162300	2208678570	2975	2975	2975	2975	0
200	20241129	162200	2208678570	2975	2975	2975	2975	0
201	20241129	162100	2208678570	2975	2975	2975	2975	0
202	20241129	162000	2208678570	2975	2975	2975	2975	0
203	20241129	161900	2208678570	2975	2975	2975	2975	0
204	20241129	161800	2208678570	2975	2975	2975	2975	0
205	20241129	161700	2208678570	2975	2975	2975	2975	0
206	20241129	161600	2208678570	2975	2975	2975	2975	0
207	20241129	161500	2208678570	2975	2975	2975	2975	0
208	20241129	161400	2208678570	2975	2975	2975	2975	0
209	20241129	161300	2208678570	2975	2975	2975	2975	0
210	20241129	161200	2208678570	2975	2975	2975	2975	0
211	20241129	161100	2208678570	2975	2975	2975	2975	0
212	20241129	161000	2208678570	2975	2975	2975	2975	9101
213	20241129	160900	2208678570	2975	2975	2975	2975	0
214	20241129	160800	2208678570	2975	2975	2975	2975	0
215	20241129	160700	2208678570	2975	2975	2975	2975	0
216	20241129	160600	2208678570	2975	2975	2975	2975	0
217	20241129	160500	2208678570	2975	2975	2975	2975	0
218	20241129	160400	2208678570	2975	2975	2975	2975	0
219	20241129	160300	2208678570	2975	2975	2975	2975	0
220	20241129	160200	2208678570	2975	2975	2975	2975	0
221	20241129	160100	2208678570	2975	2975	2975	2975	0
222	20241129	160000	2208678570	2975	2975	2975	2975	0
223	20241129	155900	2208678570	2975	2975	2975	2975	0
224	20241129	155800	2208678570	2975	2975	2975	2975	0
225	20241129	155700	2208678570	2975	2975	2975	2975	0
226	20241129	155600	2208678570	2975	2975	2975	2975	0
227	20241129	155500	2208678570	2975	2975	2975	2975	0
228	20241129	155400	2208678570	2975	2975	2975	2975	0
229	20241129	155300	2208678570	2975	2975	2975	2975	0
230	20241129	155200	2208678570	2975	2975	2975	2975	0
231	20241129	155100	2208678570	2975	2975	2975	2975	0
232	20241129	155000	2208678570	2975	2975	2975	2975	0
233	20241129	154900	2208678570	2975	2975	2975	2975	0
234	20241129	154800	2208678570	2975	2975	2975	2975	0
235	20241129	154700	2208678570	2975	2975	2975	2975	0
236	20241129	154600	2208678570	2975	2975	2975	2975	0
237	20241129	154500	2208678570	2975	2975	2975	2975	0
238	20241129	154400	2208678570	2975	2975	2975	2975	0
239	20241129	154300	2208678570	2975	2975	2975	2975	0
240	20241129	154200	2208678570	2975	2975	2975	2975	0
241	20241129	154100	2208678570	2975	2975	2975	2975	0
242	20241129	154000	2208678570	2975	2975	2975	2975	9101
243	20241129	153900	2208678570	2975	2975	2975	2975	0
244	20241129	153800	2208678570	2975	2975	2975	2975	0
245	20241129	153700	2208678570	2975	2975	2975	2975	0
246	20241129	153600	2208678570	2975	2975	2975	2975	0
247	20241129	153500	2208678570	2975	2975	2975	2975	0
248	20241129	153400	2208678570	2975	2975	2975	2975	0
249	20241129	153300	2208678570	2975	2975	2975	2975	0
250	20241129	153200	2208678570	2975	2975	2975	2975	0
251	20241129	153100	2208678570	2975	2975	2975	2975	0
252	20241129	153000	2208678570	2975	2975	2975	2975	9101
253	20241129	152900	2181603095	2985	2985	2985	2985	0
254	20241129	152800	2181603095	2985	2985	2985	2985	0
255	20241129	152700	2181603095	2985	2985	2985	2985	0
256	20241129	152600	2181603095	2985	2985	2985	2985	0
257	20241129	152500	2181603095	2985	2985	2985	2985	0
258	20241129	152400	2181603095	2985	2985	2985	2985	0
259	20241129	152300	2181603095	2985	2985	2985	2985	0
260	20241129	152200	2181603095	2985	2985	2985	2985	0
261	20241129	152100	2181603095	2985	2985	2985	2985	0
262	20241129	152000	2181603095	2985	2985	2985	2985	0
263	20241129	151900	2181603095	2985	2970	2985	2965	9067
264	20241129	151800	2154665430	2980	2985	2985	2975	4439
265	20241129	151700	2141431130	2985	2970	2985	2965	4401
266	20241129	151600	2128344845	2970	2985	2985	2970	1615
267	20241129	151500	2123529515	2980	2975	2985	2970	2483
268	20241129	151400	2116135315	2970	2975	2975	2970	1546
269	20241129	151300	2111538465	2975	2980	2980	2975	1104
270	20241129	151200	2108249645	2975	2975	2980	2975	374
271	20241129	151100	2107136825	2980	2980	2980	2980	2041
272	20241129	151000	2101054645	2980	2980	2980	2980	6092
273	20241129	150900	2082900485	2980	2970	2980	2970	833
274	20241129	150800	2080423055	2970	2985	2985	2970	1563
275	20241129	150700	2075780340	2985	2970	2985	2965	1385
276	20241129	150600	2071666950	2965	2965	2970	2965	169
277	20241129	150500	2071165815	2970	2970	2970	2970	602
278	20241129	150400	2069377875	2985	2965	2985	2965	2070
279	20241129	150300	2063225540	2955	2955	2960	2955	1860
280	20241129	150200	2057723485	2955	2955	2955	2955	8
281	20241129	150100	2057699845	2960	2965	2965	2960	1063
282	20241129	150000	2054552860	2960	2955	2960	2950	1355
283	20241129	145900	2050547115	2955	2955	2955	2945	624
284	20241129	145800	2048705915	2945	2950	2960	2945	823
285	20241129	145700	2046279185	2955	2960	2965	2950	2055
286	20241129	145600	2040211850	2965	2965	2970	2955	1093
287	20241129	145500	2036973790	2965	2955	2965	2955	133
288	20241129	145400	2036580390	2955	2955	2955	2955	215
289	20241129	145300	2035945065	2960	2965	2965	2955	1774
290	20241129	145200	2030694950	2965	2970	2970	2965	189
291	20241129	145100	2030134515	2970	2980	2980	2970	2176
292	20241129	145000	2023671775	2980	2980	2980	2975	1129
293	20241129	144900	2020309690	2980	2980	2985	2980	602
294	20241129	144800	2018515725	2980	2975	2980	2975	284
295	20241129	144700	2017670325	2975	2970	2975	2970	1753
296	20241129	144600	2012457140	2970	2970	2970	2970	79
297	20241129	144500	2012222510	2965	2975	2975	2965	213
298	20241129	144400	2011590040	2975	2965	2975	2965	5
299	20241129	144300	2011575205	2965	2965	2965	2965	152
300	20241129	144200	2011124525	2965	2970	2970	2960	337
301	20241129	144100	2010125330	2970	2960	2970	2960	352
302	20241129	144000	2009082900	2960	2965	2965	2960	2929
303	20241129	143900	2000411910	2965	2965	2965	2965	1
304	20241129	143800	2000408945	2965	2965	2965	2965	69
305	20241129	143700	2000204360	2965	2965	2965	2960	3115
306	20241129	143600	1990982455	2965	2965	2965	2960	1260
307	20241129	143500	1987249900	2965	2965	2965	2960	552
308	20241129	143400	1985615580	2970	2970	2970	2970	431
309	20241129	143300	1984335510	2975	2970	2975	2965	4722
310	20241129	143200	1970331465	2970	2975	2975	2970	433
311	20241129	143100	1969044825	2980	2970	2980	2960	5346
312	20241129	143000	1953181050	2970	2970	2970	2970	104
313	20241129	142900	1952872170	2965	2965	2965	2965	74
314	20241129	142800	1952652760	2965	2965	2965	2965	1
315	20241129	142700	1952649795	2965	2965	2965	2960	23
316	20241129	142600	1952581675	2965	2970	2970	2965	3311
317	20241129	142500	1942762650	2970	2970	2970	2970	0
318	20241129	142400	1942762650	2970	2980	2980	2970	454
319	20241129	142300	1941414260	2980	2970	2980	2970	1065
320	20241129	142200	1938247010	2970	2965	2970	2965	1658
321	20241129	142100	1933328040	2975	2995	2995	2970	26992
322	20241129	142000	1852737560	2990	2990	2995	2990	13
323	20241129	141900	1852698670	2990	2995	2995	2990	1128
324	20241129	141800	1849320930	2995	2990	3000	2990	1223
325	20241129	141700	1845662460	2990	2990	2990	2990	6166
326	20241129	141600	1827226120	2990	2995	2995	2990	1130
327	20241129	141500	1823842620	2995	2995	2995	2990	503
328	20241129	141400	1822336545	2995	2990	2995	2990	1222
329	20241129	141300	1818676855	2990	2995	2995	2990	571
330	20241129	141200	1816967060	2995	2990	2995	2990	797
331	20241129	141100	1814581420	2995	3000	3000	2995	734
332	20241129	141000	1812383085	2990	2995	3000	2990	3238
333	20241129	140900	1802685260	2995	3000	3000	2995	726
334	20241129	140800	1800510275	3000	3000	3000	3000	1352
335	20241129	140700	1796454275	3000	3000	3000	3000	20
336	20241129	140600	1796394275	3005	3005	3005	3005	14
337	20241129	140500	1796352205	3000	3005	3010	3000	385
338	20241129	140400	1795196665	3000	3005	3010	3000	7
339	20241129	140300	1795175630	3000	3005	3005	3000	739
340	20241129	140200	1792958535	3000	3000	3010	3000	805
341	20241129	140100	1790543455	3000	3010	3010	3000	658
342	20241129	140000	1788568720	3010	3010	3010	3010	59
343	20241129	135900	1788391130	3000	3005	3005	3000	5967
344	20241129	135800	1770486840	3010	3010	3010	3010	61
345	20241129	135700	1770303230	3010	3005	3010	3000	1733
346	20241129	135600	1765095870	3010	3005	3010	3005	132
347	20241129	135500	1764698950	3005	3020	3020	3005	457
348	20241129	135400	1763325635	3005	3010	3010	3005	399
349	20241129	135300	1762126630	3005	3010	3010	3005	954
350	20241129	135200	1759257155	3010	3010	3020	3010	1036
351	20241129	135100	1756133285	3010	3010	3010	3010	838
352	20241129	135000	1753610905	3010	3005	3020	3005	1021
353	20241129	134900	1750537635	3005	3030	3030	3005	3636
354	20241129	134800	1739570055	3030	3030	3030	3030	1849
355	20241129	134700	1733967585	3030	3025	3030	3020	196
356	20241129	134600	1733374915	3015	3020	3025	3015	613
357	20241129	134500	1731524485	3020	3020	3020	3010	309
358	20241129	134400	1730592055	3020	3020	3025	3010	861
359	20241129	134300	1727995495	3020	3015	3020	3010	610
360	20241129	134200	1726159320	3015	3015	3020	3010	27
361	20241129	134100	1726077995	3020	3020	3020	3010	1393
362	20241129	134000	1721877825	3030	3030	3030	3015	1736
363	20241129	133900	1716617775	3030	3025	3030	3010	587
364	20241129	133800	1714843105	3025	3025	3030	3010	4392
365	20241129	133700	1701551710	3030	3035	3035	3020	665
366	20241129	133600	1699538125	3030	3020	3035	3020	4025
367	20241129	133500	1687351950	3020	3015	3020	3015	1536
368	20241129	133400	1682715905	3005	3005	3015	3005	16
369	20241129	133300	1682667790	3005	3005	3010	3005	10014
370	20241129	133200	1652575305	3010	3010	3010	3000	1649
371	20241129	133100	1647625075	3010	3015	3015	3010	305
372	20241129	133000	1646706955	3015	3015	3015	3015	27
373	20241129	132900	1646625550	3015	3010	3015	3010	68
374	20241129	132800	1646420780	3015	3015	3020	3005	6565
375	20241129	132700	1626628145	3020	3020	3020	3020	22
376	20241129	132600	1626561705	3020	3010	3020	3010	266
377	20241129	132500	1625759725	3020	3015	3020	3010	849
378	20241129	132400	1623200220	3020	3020	3020	3020	846
379	20241129	132300	1620645300	3025	3025	3025	3025	608
380	20241129	132200	1618806100	3025	3015	3025	3015	986
381	20241129	132100	1615828320	3020	3020	3020	3020	213
382	20241129	132000	1615185060	3010	3010	3010	3010	10
383	20241129	131900	1615154960	3010	3015	3025	3010	3704
384	20241129	131800	1603983650	3010	3010	3010	3010	1862
385	20241129	131700	1598379030	3005	3005	3005	3005	430
386	20241129	131600	1597086880	3000	3005	3005	3000	153
387	20241129	131500	1596627365	3005	3010	3010	3005	513
388	20241129	131400	1595085785	3005	3005	3005	3005	554
389	20241129	131300	1593421015	3000	3000	3000	3000	373
390	20241129	131200	1592302015	3000	3000	3000	3000	226
391	20241129	131100	1591624015	3000	3005	3005	3000	345
392	20241129	131000	1590589000	3005	3005	3005	3005	50
393	20241129	130900	1590438750	3000	3000	3005	2995	529
394	20241129	130800	1588853225	3000	3000	3000	3000	176
395	20241129	130700	1588325225	3005	3005	3005	3005	2
396	20241129	130600	1588319215	3005	3000	3005	3000	363
397	20241129	130500	1587230055	3005	2995	3005	2995	1395
398	20241129	130400	1583052000	3010	3000	3010	3000	747
399	20241129	130300	1580810480	3010	3010	3010	3000	1063
400	20241129	130200	1577611470	3010	3010	3010	3005	238
401	20241129	130100	1576895590	3010	3005	3010	3000	453
402	20241129	130000	1575535050	3005	3010	3010	3005	1668
403	20241129	125900	1570517370	3010	3010	3010	3010	179
404	20241129	125800	1569978580	3010	3000	3010	3000	2779
405	20241129	125700	1561631485	2990	2995	2995	2990	2546
406	20241129	125600	1554016165	2995	2990	3000	2990	87
407	20241129	125500	1553755835	2990	2995	2995	2990	551
408	20241129	125400	1552107595	2990	2995	2995	2990	6378
409	20241129	125300	1533033670	2995	2995	3000	2990	1351
410	20241129	125200	1528981470	2995	2995	3000	2990	409
411	20241129	125100	1527757605	2995	2995	2995	2990	1871
412	20241129	125000	1522158705	2995	2995	2995	2995	412
413	20241129	124900	1520924765	2990	3005	3005	2990	4674
414	20241129	124800	1506930185	3005	3005	3010	3005	279
415	20241129	124700	1506090650	3005	3005	3005	3005	1
416	20241129	124600	1506087645	3005	3010	3010	3005	938
417	20241129	124500	1503264720	3010	3005	3010	3005	1009
418	20241129	124400	1500230175	3005	3000	3005	3000	347
419	20241129	124300	1499188175	3000	3000	3000	3000	1213
420	20241129	124200	1495549175	3000	3005	3005	3000	325
421	20241129	124100	1494574160	3005	3010	3010	3005	545
422	20241129	124000	1492936215	3010	3005	3010	3005	45
423	20241129	123900	1492800900	3000	3010	3010	3000	7
424	20241129	123800	1492779840	3000	3015	3015	3000	2764
425	20241129	123700	1484461520	3010	3010	3010	3010	1125
426	20241129	123600	1481075270	3010	3000	3010	3000	680
427	20241129	123500	1479035110	3005	3015	3015	3000	936
428	20241129	123400	1476218830	3015	3015	3015	3015	1689
429	20241129	123300	1471126495	3015	3015	3020	3015	1061
430	20241129	123200	1467927575	3015	3015	3015	3015	2044
431	20241129	123100	1461764915	3015	3010	3015	3010	2407
432	20241129	123000	1454515835	3005	2995	3005	2990	10761
433	20241129	122900	1422276210	3000	3000	3000	3000	1000
434	20241129	122800	1419276210	3000	3000	3000	3000	0
435	20241129	122700	1419276210	3000	2995	3000	2990	1107
436	20241129	122600	1415966105	2995	3000	3000	2995	653
437	20241129	122500	1414010360	2995	2995	3000	2995	1054
438	20241129	122400	1410848645	2995	3005	3005	2990	2534
439	20241129	122300	1403245015	3005	3010	3010	3005	1761
440	20241129	122200	1397945060	3010	3015	3015	3005	2554
441	20241129	122100	1390258975	3010	3015	3015	3010	711
442	20241129	122000	1388116815	3015	3015	3015	3015	740
443	20241129	121900	1385885715	3010	3010	3010	3010	3333
444	20241129	121800	1375853385	3000	3000	3005	3000	469
445	20241129	121700	1374446295	3000	3000	3005	3000	1561
446	20241129	121600	1369762295	3000	3000	3000	3000	342
447	20241129	121500	1368736295	3005	3005	3005	3005	20
448	20241129	121400	1368676195	3010	3010	3010	3010	182
449	20241129	121300	1368128375	3015	3010	3020	3005	5832
450	20241129	121200	1350552360	3010	3000	3015	3000	8175
451	20241129	121100	1325973165	2985	2990	2995	2985	1828
452	20241129	121000	1320504330	2990	2985	2990	2980	3989
453	20241129	120900	1308589165	2975	2975	2975	2975	19
454	20241129	120800	1308532640	2980	2980	2980	2980	0
455	20241129	120700	1308532640	2980	2980	2980	2980	443
456	20241129	120600	1307212500	2980	2970	2980	2970	2892
457	20241129	120500	1298608840	2965	2965	2965	2965	1
458	20241129	120400	1298605875	2965	2965	2965	2965	0
459	20241129	120300	1298605875	2965	2965	2970	2965	2355
460	20241129	120200	1291612370	2960	2960	2960	2960	1212
461	20241129	120100	1288024850	2960	2960	2960	2960	3
462	20241129	120000	1288015970	2960	2960	2960	2960	4
463	20241129	115900	1288004130	2960	2960	2960	2960	80
464	20241129	115800	1287767330	2960	2960	2960	2960	263
465	20241129	115700	1286988850	2960	2960	2960	2960	2
466	20241129	115600	1286982930	2960	2965	2965	2960	14
467	20241129	115500	1286941465	2965	2950	2965	2950	9
468	20241129	115400	1286914900	2965	2965	2965	2965	0
469	20241129	115300	1286914900	2965	2960	2965	2960	51
470	20241129	115200	1286763690	2960	2945	2960	2945	11
471	20241129	115100	1286731220	2945	2955	2955	2945	54
472	20241129	115000	1286572075	2960	2955	2970	2945	324
473	20241129	114900	1285613035	2955	2945	2955	2945	1333
474	20241129	114800	1281680770	2945	2940	2945	2940	75
475	20241129	114700	1281459990	2940	2940	2940	2940	110
476	20241129	114600	1281136590	2940	2940	2945	2940	86
477	20241129	114500	1280883725	2935	2940	2940	2935	1939
478	20241129	114400	1275187655	2940	2945	2945	2935	8165
479	20241129	114300	1251179570	2945	2945	2950	2940	2884
480	20241129	114200	1242686540	2950	2950	2950	2950	1350
481	20241129	114100	1238704040	2950	2955	2955	2950	1863
482	20241129	114000	1233199875	2955	2960	2960	2955	45
483	20241129	113900	1233066800	2960	2965	2965	2960	1032
484	20241129	113800	1230011680	2965	2965	2965	2965	565
485	20241129	113700	1228336455	2965	2970	2970	2965	31
486	20241129	113600	1228244435	2960	2965	2965	2960	894
487	20241129	113500	1225596245	2965	2965	2965	2965	1565
488	20241129	113400	1220956020	2965	2970	2970	2965	2311
489	20241129	113300	1214093335	2970	2970	2970	2970	0
490	20241129	113200	1214093335	2970	2975	2975	2970	106
491	20241129	113100	1213778505	2970	2970	2970	2970	10
492	20241129	113000	1213748805	2970	2980	2980	2970	2413
493	20241129	112900	1206577005	2980	2985	2985	2980	1499
494	20241129	112800	1202109920	2985	2985	2985	2985	55
495	20241129	112700	1201945745	2985	2990	2990	2980	1391
496	20241129	112600	1197790435	2985	2980	2985	2980	537
497	20241129	112500	1196187620	2975	2980	2980	2975	144
498	20241129	112400	1195758520	2980	2980	2980	2980	0
499	20241129	112300	1195758520	2980	2975	2980	2975	1026
500	20241129	112200	1192702425	2970	2970	2970	2970	0
501	20241129	112100	1192702425	2970	2970	2970	2970	0
502	20241129	112000	1192702425	2970	2970	2970	2970	519
503	20241129	111900	1191160995	2970	2970	2970	2970	26
504	20241129	111800	1191083775	2970	2970	2970	2970	10
505	20241129	111700	1191054075	2970	2975	2975	2970	320
506	20241129	111600	1190103565	2975	2975	2975	2975	0
507	20241129	111500	1190103565	2975	2975	2975	2975	1662
508	20241129	111400	1185159115	2975	2970	2980	2970	87
509	20241129	111300	1184900390	2980	2980	2980	2980	127
510	20241129	111200	1184521930	2980	2975	2980	2975	333
511	20241129	111100	1183530735	2975	2975	2975	2975	492
512	20241129	111000	1182067035	2980	2975	2980	2975	76
513	20241129	110900	1181840910	2985	2985	2985	2980	2185
514	20241129	110800	1175321500	2980	2980	2980	2980	34
515	20241129	110700	1175220180	2975	2975	2975	2975	26
516	20241129	110600	1175142830	2980	2980	2980	2980	48
517	20241129	110500	1174999790	2980	2980	2980	2980	0
518	20241129	110400	1174999790	2980	2970	2980	2970	1078
519	20241129	110300	1171796760	2970	2970	2970	2970	10
520	20241129	110200	1171767060	2970	2980	2980	2970	56
521	20241129	110100	1171600230	2985	2975	2985	2975	1000
522	20241129	110000	1168618420	2970	2975	2975	2970	42
523	20241129	105900	1168493475	2975	2970	2985	2970	1093
524	20241129	105800	1165231840	2980	2975	2980	2975	439
525	20241129	105700	1163924050	2980	2985	2985	2965	111
526	20241129	105600	1163593175	2980	2965	2980	2965	1218
527	20241129	105500	1159977425	2980	2980	2980	2980	0
528	20241129	105400	1159977425	2980	2965	2980	2965	55
529	20241129	105300	1159813675	2965	2965	2970	2965	896
530	20241129	105200	1157157030	2965	2960	2965	2960	1255
531	20241129	105100	1153436255	2965	2965	2965	2965	3086
532	20241129	105000	1144286265	2970	2965	2970	2965	140
533	20241129	104900	1143871080	2965	2970	2970	2965	611
534	20241129	104800	1142059285	2970	2970	2970	2970	1818
535	20241129	104700	1136659825	2970	2970	2970	2965	933
536	20241129	104600	1133889815	2970	2970	2970	2965	121
537	20241129	104500	1133530450	2965	2975	2975	2965	3539
538	20241129	104400	1123021705	2975	2980	2980	2975	505
539	20241129	104300	1121519320	2980	2980	2980	2980	310
540	20241129	104200	1120595520	2975	2975	2980	2975	64
541	20241129	104100	1120405095	2975	2985	2985	2975	1261
542	20241129	104000	1116653510	2975	2985	2990	2975	1818
543	20241129	103900	1111238715	2975	2980	2980	2975	659
544	20241129	103800	1109276025	2980	2980	2980	2980	0
545	20241129	103700	1109276025	2980	2990	2990	2975	1065
546	20241129	103600	1106101125	2975	2975	2975	2975	30
547	20241129	103500	1106011875	2970	2975	2975	2970	250
548	20241129	103400	1105268375	2970	2995	2995	2970	1700
549	20241129	103300	1100214885	2995	2990	2995	2990	900
550	20241129	103200	1097520325	2980	2980	2980	2980	103
551	20241129	103100	1097213385	2995	2980	2995	2980	518
552	20241129	103000	1095662575	2975	2975	2975	2975	1168
553	20241129	102900	1092187775	2980	2995	2995	2980	2774
554	20241129	102800	1083916020	2990	3000	3000	2990	1278
555	20241129	102700	1080093905	3000	3000	3000	3000	3645
556	20241129	102600	1069158905	2990	2990	3000	2990	2533
557	20241129	102500	1061572315	2990	2985	2990	2985	1141
558	20241129	102400	1058166405	2985	2980	2990	2980	398
559	20241129	102300	1056979900	2980	2990	2990	2980	2
560	20241129	102200	1056973930	2980	2990	2990	2980	1599
561	20241129	102100	1052204465	2985	2995	2995	2985	611
562	20241129	102000	1050378105	2995	2995	2995	2990	16
563	20241129	101900	1050330235	2995	2995	2995	2985	170
564	20241129	101800	1049822765	2980	2985	2985	2980	41
565	20241129	101700	1049700420	2990	2980	2990	2980	1298
566	20241129	101600	1045829400	2980	2990	2990	2980	1627
567	20241129	101500	1040965860	2990	2980	2990	2975	535
568	20241129	101400	1039373160	2980	2980	2980	2980	100
569	20241129	101300	1039075160	2985	2990	2990	2985	603
570	20241129	101200	1037275200	2990	2990	2990	2990	601
571	20241129	101100	1035478210	2990	2985	2990	2985	527
572	20241129	101000	1033904365	2985	2975	2985	2975	1845
573	20241129	100900	1028411710	2975	2965	2975	2965	1341
574	20241129	100800	1024435635	2965	2970	2970	2965	2352
575	20241129	100700	1017455390	2970	2970	2970	2970	3150
576	20241129	100600	1008099890	2970	2990	2990	2970	741
577	20241129	100500	1005888450	2970	2990	2995	2970	9174
578	20241129	100400	978570360	2990	2985	2990	2985	523
579	20241129	100300	977006595	2980	2990	2990	2975	1764
580	20241129	100200	971739865	2975	3000	3000	2975	556
581	20241129	100100	970081915	2975	2980	3000	2975	2394
582	20241129	100000	962926495	2970	2970	2970	2970	400
583	20241129	095900	961738495	2970	2970	2970	2960	1000
584	20241129	095800	958770875	2960	2965	2970	2960	910
585	20241129	095700	956073705	2970	2960	2970	2955	903
586	20241129	095600	953405185	2955	2960	2965	2955	1092
587	20241129	095500	950174490	2960	2965	2965	2960	2026
588	20241129	095400	944169875	2970	2970	2970	2970	3249
589	20241129	095300	934520345	2970	2980	2980	2965	13583
590	20241129	095200	894130780	2975	2980	2980	2975	5876
591	20241129	095100	876646555	2980	2985	2990	2980	3998
592	20241129	095000	864717215	2985	3005	3005	2985	7353
593	20241129	094900	842684395	3005	3010	3010	3005	1692
594	20241129	094800	837598285	3010	3005	3020	3000	2076
595	20241129	094700	831359600	3010	3025	3030	3010	10646
596	20241129	094600	799222790	3025	3030	3030	3020	4738
597	20241129	094500	784889580	3025	3030	3035	3025	4602
598	20241129	094400	770953070	3030	3020	3035	3020	2847
599	20241129	094300	762334840	3015	3015	3020	3005	2637
600	20241129	094200	754383615	3015	3000	3015	3000	2310
601	20241129	094100	747441285	3000	2995	3000	2995	288
602	20241129	094000	746577735	2995	3000	3000	2995	1151
603	20241129	093900	743130460	3000	2995	3000	2995	737
604	20241129	093800	740919555	2995	2995	3000	2995	112
605	20241129	093700	740584065	2990	2995	2995	2990	582
606	20241129	093600	738842135	2990	3000	3000	2990	1204
607	20241129	093500	735238055	2995	2990	3005	2985	2181
608	20241129	093400	728710705	2990	3005	3005	2985	5297
609	20241129	093300	712855925	3010	3030	3030	3005	11305
610	20241129	093200	678719185	3030	3040	3040	3030	2258
611	20241129	093100	671867130	3040	3040	3045	3030	8327
612	20241129	093000	646602970	3040	3030	3040	3025	4692
613	20241129	092900	632366770	3025	3020	3025	3015	5065
614	20241129	092800	617072030	3015	3040	3040	3015	8677
615	20241129	092700	590810355	3040	3020	3055	3015	25294
616	20241129	092600	514160130	3020	2995	3020	2990	9435
617	20241129	092500	485767590	2995	2985	2995	2980	8359
618	20241129	092400	460769295	2990	2955	2990	2945	11348
619	20241129	092300	427051795	2955	2945	2955	2940	2839
620	20241129	092200	418686200	2945	2930	2945	2930	924
621	20241129	092100	415974770	2930	2960	2960	2930	6646
622	20241129	092000	396449565	2940	2945	2955	2940	3475
623	20241129	091900	386202105	2955	2945	2960	2940	2673
624	20241129	091800	378325520	2945	2955	2960	2940	2630
625	20241129	091700	370559855	2940	2950	2955	2940	1525
626	20241129	091600	366068940	2945	2925	2950	2915	8038
627	20241129	091500	342569620	2945	2935	2945	2925	3574
628	20241129	091400	332087410	2940	2945	2945	2940	1145
629	20241129	091300	328718275	2940	2955	2955	2940	5229
630	20241129	091200	313325980	2950	2935	2955	2935	1835
631	20241129	091100	307914775	2930	2920	2945	2920	6479
632	20241129	091000	288914325	2920	2930	2930	2920	2631
633	20241129	090900	281228015	2930	2910	2930	2910	8250
634	20241129	090800	257098220	2925	2910	2945	2895	12388
635	20241129	090700	220962135	2870	2920	2920	2860	9570
636	20241129	090600	193325620	2920	2900	2920	2890	4563
637	20241129	090500	180086080	2925	2890	2925	2885	1635
638	20241129	090400	175321915	2890	2880	2890	2855	10534
639	20241129	090300	145114285	2870	2890	2910	2870	8492
640	20241129	090200	120659815	2900	2870	2910	2870	8803
641	20241129	090100	95141945	2870	2925	2940	2860	23937
642	20241129	090000	26193405	2905	2940	2940	2905	8738