KissMeData/055550/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194000	89794310300	53000	53000	53000	53000	380231
3	20241129	193900	89794310300	53000	53000	53000	53000	0
4	20241129	193800	89794310300	53000	53000	53000	53000	0
5	20241129	193700	89794310300	53000	53000	53000	53000	0
6	20241129	193600	89794310300	53000	53000	53000	53000	0
7	20241129	193500	89794310300	53000	53000	53000	53000	0
8	20241129	193400	89794310300	53000	53000	53000	53000	0
9	20241129	193300	89794310300	53000	53000	53000	53000	0
10	20241129	193200	89794310300	53000	53000	53000	53000	0
11	20241129	193100	89794310300	53000	53000	53000	53000	0
12	20241129	193000	89794310300	53000	53000	53000	53000	0
13	20241129	192900	89794310300	53000	53000	53000	53000	0
14	20241129	192800	89794310300	53000	53000	53000	53000	0
15	20241129	192700	89794310300	53000	53000	53000	53000	0
16	20241129	192600	89794310300	53000	53000	53000	53000	0
17	20241129	192500	89794310300	53000	53000	53000	53000	0
18	20241129	192400	89794310300	53000	53000	53000	53000	0
19	20241129	192300	89794310300	53000	53000	53000	53000	0
20	20241129	192200	89794310300	53000	53000	53000	53000	0
21	20241129	192100	89794310300	53000	53000	53000	53000	0
22	20241129	192000	89794310300	53000	53000	53000	53000	0
23	20241129	191900	89794310300	53000	53000	53000	53000	0
24	20241129	191800	89794310300	53000	53000	53000	53000	0
25	20241129	191700	89794310300	53000	53000	53000	53000	0
26	20241129	191600	89794310300	53000	53000	53000	53000	0
27	20241129	191500	89794310300	53000	53000	53000	53000	0
28	20241129	191400	89794310300	53000	53000	53000	53000	0
29	20241129	191300	89794310300	53000	53000	53000	53000	0
30	20241129	191200	89794310300	53000	53000	53000	53000	0
31	20241129	191100	89794310300	53000	53000	53000	53000	0
32	20241129	191000	89794310300	53000	53000	53000	53000	380231
33	20241129	190900	89794310300	53000	53000	53000	53000	0
34	20241129	190800	89794310300	53000	53000	53000	53000	0
35	20241129	190700	89794310300	53000	53000	53000	53000	0
36	20241129	190600	89794310300	53000	53000	53000	53000	0
37	20241129	190500	89794310300	53000	53000	53000	53000	0
38	20241129	190400	89794310300	53000	53000	53000	53000	0
39	20241129	190300	89794310300	53000	53000	53000	53000	0
40	20241129	190200	89794310300	53000	53000	53000	53000	0
41	20241129	190100	89794310300	53000	53000	53000	53000	0
42	20241129	190000	89794310300	53000	53000	53000	53000	0
43	20241129	185900	89794310300	53000	53000	53000	53000	0
44	20241129	185800	89794310300	53000	53000	53000	53000	0
45	20241129	185700	89794310300	53000	53000	53000	53000	0
46	20241129	185600	89794310300	53000	53000	53000	53000	0
47	20241129	185500	89794310300	53000	53000	53000	53000	0
48	20241129	185400	89794310300	53000	53000	53000	53000	0
49	20241129	185300	89794310300	53000	53000	53000	53000	0
50	20241129	185200	89794310300	53000	53000	53000	53000	0
51	20241129	185100	89794310300	53000	53000	53000	53000	0
52	20241129	185000	89794310300	53000	53000	53000	53000	0
53	20241129	184900	89794310300	53000	53000	53000	53000	0
54	20241129	184800	89794310300	53000	53000	53000	53000	0
55	20241129	184700	89794310300	53000	53000	53000	53000	0
56	20241129	184600	89794310300	53000	53000	53000	53000	0
57	20241129	184500	89794310300	53000	53000	53000	53000	0
58	20241129	184400	89794310300	53000	53000	53000	53000	0
59	20241129	184300	89794310300	53000	53000	53000	53000	0
60	20241129	184200	89794310300	53000	53000	53000	53000	0
61	20241129	184100	89794310300	53000	53000	53000	53000	0
62	20241129	184000	89794310300	53000	53000	53000	53000	380231
63	20241129	183900	89794310300	53000	53000	53000	53000	0
64	20241129	183800	89794310300	53000	53000	53000	53000	0
65	20241129	183700	89794310300	53000	53000	53000	53000	0
66	20241129	183600	89794310300	53000	53000	53000	53000	0
67	20241129	183500	89794310300	53000	53000	53000	53000	0
68	20241129	183400	89794310300	53000	53000	53000	53000	0
69	20241129	183300	89794310300	53000	53000	53000	53000	0
70	20241129	183200	89794310300	53000	53000	53000	53000	0
71	20241129	183100	89794310300	53000	53000	53000	53000	0
72	20241129	183000	89794310300	53000	53000	53000	53000	0
73	20241129	182900	89794310300	53000	53000	53000	53000	0
74	20241129	182800	89794310300	53000	53000	53000	53000	0
75	20241129	182700	89794310300	53000	53000	53000	53000	0
76	20241129	182600	89794310300	53000	53000	53000	53000	0
77	20241129	182500	89794310300	53000	53000	53000	53000	0
78	20241129	182400	89794310300	53000	53000	53000	53000	0
79	20241129	182300	89794310300	53000	53000	53000	53000	0
80	20241129	182200	89794310300	53000	53000	53000	53000	0
81	20241129	182100	89794310300	53000	53000	53000	53000	0
82	20241129	182000	89794310300	53000	53000	53000	53000	0
83	20241129	181900	89794310300	53000	53000	53000	53000	0
84	20241129	181800	89794310300	53000	53000	53000	53000	0
85	20241129	181700	89794310300	53000	53000	53000	53000	0
86	20241129	181600	89794310300	53000	53000	53000	53000	0
87	20241129	181500	89794310300	53000	53000	53000	53000	0
88	20241129	181400	89794310300	53000	53000	53000	53000	0
89	20241129	181300	89794310300	53000	53000	53000	53000	0
90	20241129	181200	89794310300	53000	53000	53000	53000	0
91	20241129	181100	89794310300	53000	53000	53000	53000	0
92	20241129	181000	89794310300	53000	53000	53000	53000	380231
93	20241129	180900	89794310300	53000	53000	53000	53000	0
94	20241129	180800	89794310300	53000	53000	53000	53000	0
95	20241129	180700	89794310300	53000	53000	53000	53000	0
96	20241129	180600	89794310300	53000	53000	53000	53000	0
97	20241129	180500	89794310300	53000	53000	53000	53000	0
98	20241129	180400	89794310300	53000	53000	53000	53000	0
99	20241129	180300	89794310300	53000	53000	53000	53000	0
100	20241129	180200	89794310300	53000	53000	53000	53000	0
101	20241129	180100	89794310300	53000	53000	53000	53000	0
102	20241129	180000	89794310300	53000	53000	53000	53000	0
103	20241129	175900	89794310300	53000	53000	53000	53000	0
104	20241129	175800	89794310300	53000	53000	53000	53000	0
105	20241129	175700	89794310300	53000	53000	53000	53000	0
106	20241129	175600	89794310300	53000	53000	53000	53000	0
107	20241129	175500	89794310300	53000	53000	53000	53000	0
108	20241129	175400	89794310300	53000	53000	53000	53000	0
109	20241129	175300	89794310300	53000	53000	53000	53000	0
110	20241129	175200	89794310300	53000	53000	53000	53000	0
111	20241129	175100	89794310300	53000	53000	53000	53000	0
112	20241129	175000	89794310300	53000	53000	53000	53000	0
113	20241129	174900	89794310300	53000	53000	53000	53000	0
114	20241129	174800	89794310300	53000	53000	53000	53000	0
115	20241129	174700	89794310300	53000	53000	53000	53000	0
116	20241129	174600	89794310300	53000	53000	53000	53000	0
117	20241129	174500	89794310300	53000	53000	53000	53000	0
118	20241129	174400	89794310300	53000	53000	53000	53000	0
119	20241129	174300	89794310300	53000	53000	53000	53000	0
120	20241129	174200	89794310300	53000	53000	53000	53000	0
121	20241129	174100	89794310300	53000	53000	53000	53000	0
122	20241129	174000	89794310300	53000	53000	53000	53000	380231
123	20241129	173900	89794310300	53000	53000	53000	53000	0
124	20241129	173800	89794310300	53000	53000	53000	53000	0
125	20241129	173700	89794310300	53000	53000	53000	53000	0
126	20241129	173600	89794310300	53000	53000	53000	53000	0
127	20241129	173500	89794310300	53000	53000	53000	53000	0
128	20241129	173400	89794310300	53000	53000	53000	53000	0
129	20241129	173300	89794310300	53000	53000	53000	53000	0
130	20241129	173200	89794310300	53000	53000	53000	53000	0
131	20241129	173100	89794310300	53000	53000	53000	53000	0
132	20241129	173000	89794310300	53000	53000	53000	53000	0
133	20241129	172900	89794310300	53000	53000	53000	53000	0
134	20241129	172800	89794310300	53000	53000	53000	53000	0
135	20241129	172700	89794310300	53000	53000	53000	53000	0
136	20241129	172600	89794310300	53000	53000	53000	53000	0
137	20241129	172500	89794310300	53000	53000	53000	53000	0
138	20241129	172400	89794310300	53000	53000	53000	53000	0
139	20241129	172300	89794310300	53000	53000	53000	53000	0
140	20241129	172200	89794310300	53000	53000	53000	53000	0
141	20241129	172100	89794310300	53000	53000	53000	53000	0
142	20241129	172000	89794310300	53000	53000	53000	53000	0
143	20241129	171900	89794310300	53000	53000	53000	53000	0
144	20241129	171800	89794310300	53000	53000	53000	53000	0
145	20241129	171700	89794310300	53000	53000	53000	53000	0
146	20241129	171600	89794310300	53000	53000	53000	53000	0
147	20241129	171500	89794310300	53000	53000	53000	53000	0
148	20241129	171400	89794310300	53000	53000	53000	53000	0
149	20241129	171300	89794310300	53000	53000	53000	53000	0
150	20241129	171200	89794310300	53000	53000	53000	53000	0
151	20241129	171100	89794310300	53000	53000	53000	53000	0
152	20241129	171000	89794310300	53000	53000	53000	53000	380231
153	20241129	170900	89794310300	53000	53000	53000	53000	0
154	20241129	170800	89794310300	53000	53000	53000	53000	0
155	20241129	170700	89794310300	53000	53000	53000	53000	0
156	20241129	170600	89794310300	53000	53000	53000	53000	0
157	20241129	170500	89794310300	53000	53000	53000	53000	0
158	20241129	170400	89794310300	53000	53000	53000	53000	0
159	20241129	170300	89794310300	53000	53000	53000	53000	0
160	20241129	170200	89794310300	53000	53000	53000	53000	0
161	20241129	170100	89794310300	53000	53000	53000	53000	0
162	20241129	170000	89794310300	53000	53000	53000	53000	0
163	20241129	165900	89794310300	53000	53000	53000	53000	0
164	20241129	165800	89794310300	53000	53000	53000	53000	0
165	20241129	165700	89794310300	53000	53000	53000	53000	0
166	20241129	165600	89794310300	53000	53000	53000	53000	0
167	20241129	165500	89794310300	53000	53000	53000	53000	0
168	20241129	165400	89794310300	53000	53000	53000	53000	0
169	20241129	165300	89794310300	53000	53000	53000	53000	0
170	20241129	165200	89794310300	53000	53000	53000	53000	0
171	20241129	165100	89794310300	53000	53000	53000	53000	0
172	20241129	165000	89794310300	53000	53000	53000	53000	0
173	20241129	164900	89794310300	53000	53000	53000	53000	0
174	20241129	164800	89794310300	53000	53000	53000	53000	0
175	20241129	164700	89794310300	53000	53000	53000	53000	0
176	20241129	164600	89794310300	53000	53000	53000	53000	0
177	20241129	164500	89794310300	53000	53000	53000	53000	0
178	20241129	164400	89794310300	53000	53000	53000	53000	0
179	20241129	164300	89794310300	53000	53000	53000	53000	0
180	20241129	164200	89794310300	53000	53000	53000	53000	0
181	20241129	164100	89794310300	53000	53000	53000	53000	0
182	20241129	164000	89794310300	53000	53000	53000	53000	380231
183	20241129	163900	89794310300	53000	53000	53000	53000	0
184	20241129	163800	89794310300	53000	53000	53000	53000	0
185	20241129	163700	89794310300	53000	53000	53000	53000	0
186	20241129	163600	89794310300	53000	53000	53000	53000	0
187	20241129	163500	89794310300	53000	53000	53000	53000	0
188	20241129	163400	89794310300	53000	53000	53000	53000	0
189	20241129	163300	89794310300	53000	53000	53000	53000	0
190	20241129	163200	89794310300	53000	53000	53000	53000	0
191	20241129	163100	89794310300	53000	53000	53000	53000	0
192	20241129	163000	89794310300	53000	53000	53000	53000	0
193	20241129	162900	89794310300	53000	53000	53000	53000	0
194	20241129	162800	89794310300	53000	53000	53000	53000	0
195	20241129	162700	89794310300	53000	53000	53000	53000	0
196	20241129	162600	89794310300	53000	53000	53000	53000	0
197	20241129	162500	89794310300	53000	53000	53000	53000	0
198	20241129	162400	89794310300	53000	53000	53000	53000	0
199	20241129	162300	89794310300	53000	53000	53000	53000	0
200	20241129	162200	89794310300	53000	53000	53000	53000	0
201	20241129	162100	89794310300	53000	53000	53000	53000	0
202	20241129	162000	89794310300	53000	53000	53000	53000	0
203	20241129	161900	89794310300	53000	53000	53000	53000	0
204	20241129	161800	89794310300	53000	53000	53000	53000	0
205	20241129	161700	89794310300	53000	53000	53000	53000	0
206	20241129	161600	89794310300	53000	53000	53000	53000	0
207	20241129	161500	89794310300	53000	53000	53000	53000	0
208	20241129	161400	89794310300	53000	53000	53000	53000	0
209	20241129	161300	89794310300	53000	53000	53000	53000	0
210	20241129	161200	89794310300	53000	53000	53000	53000	0
211	20241129	161100	89794310300	53000	53000	53000	53000	0
212	20241129	161000	89794310300	53000	53000	53000	53000	380231
213	20241129	160900	89794310300	53000	53000	53000	53000	0
214	20241129	160800	89794310300	53000	53000	53000	53000	0
215	20241129	160700	89794310300	53000	53000	53000	53000	0
216	20241129	160600	89794310300	53000	53000	53000	53000	0
217	20241129	160500	89794310300	53000	53000	53000	53000	0
218	20241129	160400	89794310300	53000	53000	53000	53000	0
219	20241129	160300	89794310300	53000	53000	53000	53000	0
220	20241129	160200	89794310300	53000	53000	53000	53000	0
221	20241129	160100	89794310300	53000	53000	53000	53000	0
222	20241129	160000	89794310300	53000	53000	53000	53000	0
223	20241129	155900	89794310300	53000	53000	53000	53000	0
224	20241129	155800	89794310300	53000	53000	53000	53000	0
225	20241129	155700	89794310300	53000	53000	53000	53000	0
226	20241129	155600	89794310300	53000	53000	53000	53000	0
227	20241129	155500	89794310300	53000	53000	53000	53000	0
228	20241129	155400	89794310300	53000	53000	53000	53000	0
229	20241129	155300	89794310300	53000	53000	53000	53000	0
230	20241129	155200	89794310300	53000	53000	53000	53000	0
231	20241129	155100	89794310300	53000	53000	53000	53000	0
232	20241129	155000	89794310300	53000	53000	53000	53000	0
233	20241129	154900	89794310300	53000	53000	53000	53000	0
234	20241129	154800	89794310300	53000	53000	53000	53000	0
235	20241129	154700	89794310300	53000	53000	53000	53000	0
236	20241129	154600	89794310300	53000	53000	53000	53000	0
237	20241129	154500	89794310300	53000	53000	53000	53000	0
238	20241129	154400	89794310300	53000	53000	53000	53000	0
239	20241129	154300	89794310300	53000	53000	53000	53000	0
240	20241129	154200	89794310300	53000	53000	53000	53000	0
241	20241129	154100	89794310300	53000	53000	53000	53000	0
242	20241129	154000	89794310300	53000	53000	53000	53000	380231
243	20241129	153900	89794310300	53000	53000	53000	53000	0
244	20241129	153800	89794310300	53000	53000	53000	53000	0
245	20241129	153700	89794310300	53000	53000	53000	53000	0
246	20241129	153600	89794310300	53000	53000	53000	53000	0
247	20241129	153500	89794310300	53000	53000	53000	53000	0
248	20241129	153400	89794310300	53000	53000	53000	53000	0
249	20241129	153300	89794310300	53000	53000	53000	53000	0
250	20241129	153200	89794310300	53000	53000	53000	53000	0
251	20241129	153100	89794310300	53000	53000	53000	53000	0
252	20241129	153000	89794310300	53000	53000	53000	53000	380231
253	20241129	152900	69642067300	53000	53000	53000	53000	0
254	20241129	152800	69642067300	53000	53000	53000	53000	0
255	20241129	152700	69642067300	53000	53000	53000	53000	0
256	20241129	152600	69642067300	53000	53000	53000	53000	0
257	20241129	152500	69642067300	53000	53000	53000	53000	0
258	20241129	152400	69642067300	53000	53000	53000	53000	0
259	20241129	152300	69642067300	53000	53000	53000	53000	0
260	20241129	152200	69642067300	53000	53000	53000	53000	0
261	20241129	152100	69642067300	53000	53000	53000	53000	0
262	20241129	152000	69642067300	53000	53000	53000	53000	0
263	20241129	151900	69642067300	53000	53200	53200	52900	11194
264	20241129	151800	69048541000	53100	53100	53200	53100	2007
265	20241129	151700	68941950600	53100	53200	53300	53100	7557
266	20241129	151600	68540595100	53100	53000	53200	52900	28393
267	20241129	151500	67035110700	53100	53100	53100	53000	1264
268	20241129	151400	66968046100	53100	53000	53100	53000	5513
269	20241129	151300	66675782900	53100	53100	53100	53000	5863
270	20241129	151200	66364942400	53100	53200	53200	53000	10622
271	20241129	151100	65801077700	53100	53200	53300	53100	4521
272	20241129	151000	65560647600	53200	53300	53300	53200	824
273	20241129	150900	65516747800	53300	53300	53400	53200	5805
274	20241129	150800	65207332200	53300	53000	53300	53000	14685
275	20241129	150700	64427149800	53100	53200	53200	53000	4238
276	20241129	150600	64202089900	53200	53100	53200	52900	18964
277	20241129	150500	63196656000	53000	53000	53100	53000	2785
278	20241129	150400	63048991800	53100	53100	53100	53000	8996
279	20241129	150300	62572141800	53000	53100	53100	53000	1961
280	20241129	150200	62468167200	53000	53000	53100	53000	2221
281	20241129	150100	62350395900	53100	53100	53100	53000	1265
282	20241129	150000	62283287700	53000	53100	53200	52900	20708
283	20241129	145900	61185237300	53100	53100	53200	53100	6097
284	20241129	145800	60861434400	53200	53100	53200	53100	8800
285	20241129	145700	60394079800	53100	53200	53200	53100	1684
286	20241129	145600	60304553900	53200	53300	53300	53100	4979
287	20241129	145500	60039625400	53300	53300	53300	53200	4288
288	20241129	145400	59811414200	53200	53200	53300	53200	5512
289	20241129	145300	59517897000	53300	53300	53300	53200	1652
290	20241129	145200	59429865400	53300	53300	53300	53200	2623
291	20241129	145100	59290080200	53300	53300	53300	53200	1663
292	20241129	145000	59201476000	53300	53200	53300	53200	2006
293	20241129	144900	59094592000	53300	53200	53300	53200	8077
294	20241129	144800	58664750700	53300	53200	53300	53200	4088
295	20241129	144700	58447121400	53300	53400	53400	53200	4738
296	20241129	144600	58194499300	53400	53400	53400	53300	2254
297	20241129	144500	58074161800	53400	53400	53400	53300	2657
298	20241129	144400	57932386400	53300	53400	53400	53300	1659
299	20241129	144300	57843829900	53400	53400	53400	53300	2342
300	20241129	144200	57718822400	53400	53400	53400	53300	1531
301	20241129	144100	57637095000	53300	53500	53500	53300	9264
302	20241129	144000	57142306200	53500	53500	53600	53400	8768
303	20241129	143900	56672980300	53600	53600	53600	53500	2915
304	20241129	143800	56516852800	53600	53500	53600	53500	2098
305	20241129	143700	56404490600	53600	53500	53600	53500	4760
306	20241129	143600	56149547500	53600	53600	53600	53500	2121
307	20241129	143500	56035925900	53600	53500	53600	53500	2789
308	20241129	143400	55886566500	53600	53500	53600	53500	1831
309	20241129	143300	55788469000	53500	53600	53600	53500	2977
310	20241129	143200	55629062200	53500	53600	53600	53500	3251
311	20241129	143100	55454979200	53500	53500	53600	53500	1923
312	20241129	143000	55351947700	53600	53500	53600	53500	1543
313	20241129	142900	55269270100	53500	53600	53600	53500	1808
314	20241129	142800	55172372900	53600	53600	53600	53500	2032
315	20241129	142700	55063499100	53500	53600	53600	53500	10989
316	20241129	142600	54474508500	53600	53700	53700	53600	2031
317	20241129	142500	54365485900	53700	53700	53700	53600	1854
318	20241129	142400	54265964000	53600	53800	53800	53600	23346
319	20241129	142300	53012542300	53700	53700	53800	53700	2022
320	20241129	142200	52903849800	53700	53800	53800	53700	2524
321	20241129	142100	52768119100	53700	53700	53800	53700	1722
322	20241129	142000	52675534100	53800	53800	53800	53700	1901
323	20241129	141900	52573301400	53800	53700	53800	53700	1929
324	20241129	141800	52469580100	53800	53800	53800	53700	2104
325	20241129	141700	52356422800	53700	53800	53800	53700	1190
326	20241129	141600	52292403400	53800	53700	53800	53700	2729
327	20241129	141500	52145695800	53700	53700	53800	53700	3254
328	20241129	141400	51970773500	53800	53700	53800	53600	6570
329	20241129	141300	51617897000	53700	53600	53700	53600	4408
330	20241129	141200	51381215400	53700	53700	53700	53600	2282
331	20241129	141100	51258749700	53700	53700	53700	53600	1956
332	20241129	141000	51153728100	53700	53700	53700	53600	1516
333	20241129	140900	51072336700	53700	53700	53700	53600	6822
334	20241129	140800	50706039800	53700	53600	53700	53500	26358
335	20241129	140700	49291853800	53700	53600	53700	53600	3938
336	20241129	140600	49080588300	53600	53700	53700	53600	2934
337	20241129	140500	48923204400	53600	53600	53700	53600	2762
338	20241129	140400	48775004100	53700	53600	53700	53600	1521
339	20241129	140300	48693337900	53700	53700	53700	53600	1798
340	20241129	140200	48596808000	53600	53600	53700	53600	1798
341	20241129	140100	48500294900	53700	53700	53700	53600	4807
342	20241129	140000	48242462500	53700	53700	53700	53600	1672
343	20241129	135900	48152708400	53700	53700	53700	53600	6601
344	20241129	135800	47798736600	53700	53700	53700	53600	2648
345	20241129	135700	47656671700	53700	53700	53700	53600	1930
346	20241129	135600	47553043900	53700	53700	53700	53600	1747
347	20241129	135500	47459264200	53700	53700	53700	53600	2269
348	20241129	135400	47337481800	53700	53700	53700	53600	1878
349	20241129	135300	47236651700	53700	53700	53700	53600	1483
350	20241129	135200	47157031100	53700	53700	53700	53600	2089
351	20241129	135100	47044907900	53700	53700	53700	53600	1402
352	20241129	135000	46969638500	53700	53700	53800	53600	8238
353	20241129	134900	46527163500	53700	53700	53800	53600	18053
354	20241129	134800	45557720300	53700	53700	53800	53600	1805
355	20241129	134700	45460790100	53700	53700	53800	53600	13887
356	20241129	134600	44715119800	53600	53400	53700	53400	30472
357	20241129	134500	43085078600	53400	53300	53400	53300	1820
358	20241129	134400	42987953200	53400	53300	53400	53300	1711
359	20241129	134300	42896609600	53400	53400	53400	53300	714
360	20241129	134200	42858489000	53400	53400	53400	53300	722
361	20241129	134100	42819947600	53300	53300	53400	53300	737
362	20241129	134000	42780612300	53400	53400	53400	53300	1192
363	20241129	133900	42716963800	53300	53400	53400	53300	725
364	20241129	133800	42678273000	53400	53400	53400	53300	981
365	20241129	133700	42625904600	53400	53300	53400	53300	4282
366	20241129	133600	42397633900	53300	53200	53300	53200	1290
367	20241129	133500	42328898200	53300	53200	53300	53200	1138
368	20241129	133400	42268301400	53200	53300	53300	53200	1615
369	20241129	133300	42182224800	53200	53200	53300	53200	2016
370	20241129	133200	42074796700	53300	53300	53300	53200	1113
371	20241129	133100	42015479500	53200	53000	53300	53000	24799
372	20241129	133000	40697357800	53100	53100	53100	53000	561
373	20241129	132900	40667591400	53000	53100	53100	53000	446
374	20241129	132800	40643912700	53100	53100	53100	53000	320
375	20241129	132700	40626930500	53100	53100	53100	53000	612
376	20241129	132600	40594456000	53100	53000	53100	53000	446
377	20241129	132500	40570784400	53000	53100	53100	53000	847
378	20241129	132400	40525820000	53100	53100	53100	53000	1100
379	20241129	132300	40467464600	53100	53100	53100	53000	286
380	20241129	132200	40452282200	53000	52900	53100	52900	12608
381	20241129	132100	39784079900	52900	53000	53000	52900	1416
382	20241129	132000	39709163400	52900	52900	53000	52900	430
383	20241129	131900	39686415000	52900	53000	53000	52900	1524
384	20241129	131800	39605665000	52900	53000	53000	52900	333
385	20241129	131700	39588040900	53000	53000	53000	52900	1016
386	20241129	131600	39534200400	52900	53000	53000	52900	453
387	20241129	131500	39510193600	52900	53000	53100	52900	5937
388	20241129	131400	39195586400	53000	53100	53100	53000	1981
389	20241129	131300	39090593100	53000	53000	53100	53000	530
390	20241129	131200	39062494500	53000	53100	53100	53000	455
391	20241129	131100	39038349700	53000	53000	53100	53000	3096
392	20241129	131000	38874259100	53000	53000	53100	53000	912
393	20241129	130900	38825913500	53000	53000	53100	53000	461
394	20241129	130800	38801447600	53000	53100	53100	53000	75
395	20241129	130700	38797466400	53000	53100	53100	53000	852
396	20241129	130600	38752303600	53100	53000	53100	53000	984
397	20241129	130500	38700062100	53000	53100	53100	53000	471
398	20241129	130400	38675057400	53100	53000	53100	53000	5458
399	20241129	130300	38385747000	53100	52900	53100	52900	8373
400	20241129	130200	37941983300	52900	53000	53000	52900	808
401	20241129	130100	37899168200	52900	52900	53000	52900	608
402	20241129	130000	37866980300	53000	53000	53000	52900	1080
403	20241129	125900	37809813700	52900	52800	53000	52800	18529
404	20241129	125800	36829461000	52800	52800	52900	52800	1959
405	20241129	125700	36725896500	52800	52800	52900	52800	925
406	20241129	125600	36677031200	52800	52900	52900	52800	822
407	20241129	125500	36633593200	52800	52900	52900	52800	938
408	20241129	125400	36584018200	52800	52800	52900	52800	1223
409	20241129	125300	36519418800	52800	52800	52900	52800	977
410	20241129	125200	36467821200	52900	52900	52900	52800	935
411	20241129	125100	36418389600	52900	52900	52900	52800	748
412	20241129	125000	36378834000	52800	52800	52900	52800	529
413	20241129	124900	36350887000	52800	52800	52900	52800	518
414	20241129	124800	36323510000	52900	52900	52900	52800	527
415	20241129	124700	36295638400	52800	52900	52900	52800	954
416	20241129	124600	36245241800	52900	52900	52900	52800	1547
417	20241129	124500	36163463700	52800	52900	52900	52800	3384
418	20241129	124400	35984500200	52900	52800	52900	52800	2367
419	20241129	124300	35859462100	52900	52800	52900	52800	1144
420	20241129	124200	35799036400	52800	52900	52900	52800	848
421	20241129	124100	35754221000	52800	52900	52900	52800	1141
422	20241129	124000	35693917900	52800	52800	52900	52800	1147
423	20241129	123900	35633333600	52900	52800	52900	52800	1131
424	20241129	123800	35573562600	52900	52900	52900	52800	726
425	20241129	123700	35535205900	52900	52800	52900	52800	916
426	20241129	123600	35486795800	52800	52800	52900	52800	1001
427	20241129	123500	35433912000	52900	52800	52900	52800	654
428	20241129	123400	35399365200	52800	52900	52900	52800	899
429	20241129	123300	35351848400	52900	52800	52900	52800	541
430	20241129	123200	35323255400	52800	52900	52900	52800	712
431	20241129	123100	35285642600	52800	52800	52900	52800	716
432	20241129	123000	35247778900	52800	52800	52900	52800	916
433	20241129	122900	35199344800	52800	52900	52900	52800	1023
434	20241129	122800	35145291300	52900	52900	52900	52800	517
435	20241129	122700	35117959100	52900	52800	52900	52800	1412
436	20241129	122600	35043272300	52900	52900	52900	52800	536
437	20241129	122500	35014936500	52900	52800	52900	52800	402
438	20241129	122400	34993677500	52900	52900	52900	52800	759
439	20241129	122300	34953549500	52800	52800	52900	52800	1028
440	20241129	122200	34899243100	52900	52900	52900	52800	612
441	20241129	122100	34866885500	52900	52800	52900	52800	550
442	20241129	122000	34837807500	52800	52900	52900	52800	938
443	20241129	121900	34788207900	52800	52900	52900	52800	1487
444	20241129	121800	34709639900	52800	52800	52900	52800	1272
445	20241129	121700	34642371000	52800	52800	52900	52800	1249
446	20241129	121600	34576330200	52800	52900	52900	52800	1306
447	20241129	121500	34507315500	52800	52900	52900	52800	611
448	20241129	121400	34475027300	52800	52900	52900	52800	350
449	20241129	121300	34456524400	52800	52800	52900	52800	1786
450	20241129	121200	34362145800	52900	52900	52900	52800	1069
451	20241129	121100	34305658200	52900	52900	52900	52800	570
452	20241129	121000	34275510200	52900	52800	52900	52800	681
453	20241129	120900	34239495100	52800	52800	52900	52800	565
454	20241129	120800	34209638600	52900	52800	52900	52700	4548
455	20241129	120700	33969498500	52800	52700	52800	52700	2903
456	20241129	120600	33816289000	52800	52700	52800	52700	2895
457	20241129	120500	33663511300	52800	52800	52800	52700	341
458	20241129	120400	33645515800	52800	52800	52800	52700	612
459	20241129	120300	33613223800	52700	52800	52800	52700	875
460	20241129	120200	33567051800	52800	52800	52800	52700	5168
461	20241129	120100	33294555000	52800	52800	52800	52700	744
462	20241129	120000	33255280000	52800	52600	52800	52600	12242
463	20241129	115900	32610015400	52600	52600	52700	52600	1496
464	20241129	115800	32531275600	52700	52600	52700	52600	9390
465	20241129	115700	32037286400	52700	52700	52700	52600	762
466	20241129	115600	31997176000	52600	52600	52700	52600	872
467	20241129	115500	31951270300	52600	52600	52700	52600	1471
468	20241129	115400	31873877500	52700	52700	52700	52600	784
469	20241129	115300	31832613400	52700	52700	52700	52600	2523
470	20241129	115200	31699884100	52700	52600	52700	52600	3720
471	20241129	115100	31504167700	52600	52600	52700	52600	1989
472	20241129	115000	31399524700	52600	52600	52700	52600	932
473	20241129	114900	31350482100	52600	52600	52700	52600	899
474	20241129	114800	31303156900	52700	52600	52700	52600	651
475	20241129	114700	31268875900	52600	52700	52700	52600	778
476	20241129	114600	31227911000	52700	52700	52700	52600	1524
477	20241129	114500	31147717000	52700	52600	52700	52600	1229
478	20241129	114400	31083010000	52700	52700	52700	52600	1328
479	20241129	114300	31013082400	52600	52700	52700	52600	1275
480	20241129	114200	30945977800	52700	52700	52800	52600	6986
481	20241129	114100	30577885200	52700	52700	52800	52700	700
482	20241129	114000	30540972500	52800	52800	52800	52700	679
483	20241129	113900	30505165400	52700	52800	52800	52700	1115
484	20241129	113800	30446354900	52800	52700	52800	52700	1502
485	20241129	113700	30367166800	52700	52800	52800	52700	859
486	20241129	113600	30321861600	52800	52700	52800	52700	1175
487	20241129	113500	30259909700	52700	52800	52800	52700	1407
488	20241129	113400	30185689600	52800	52800	52800	52700	480
489	20241129	113300	30160372200	52700	52700	52800	52700	410
490	20241129	113200	30138736900	52800	52700	52800	52700	918
491	20241129	113100	30090284800	52700	52800	52800	52700	550
492	20241129	113000	30061256500	52800	52800	52800	52700	3455
493	20241129	112900	29878843900	52800	52700	52800	52700	651
494	20241129	112800	29844512700	52800	52700	52800	52700	1645
495	20241129	112700	29757780100	52700	52700	52800	52700	435
496	20241129	112600	29734835600	52700	52800	52800	52700	733
497	20241129	112500	29696180300	52700	52800	52800	52700	1709
498	20241129	112400	29606046200	52800	52900	52900	52700	3391
499	20241129	112300	29427035500	52900	52800	52900	52800	901
500	20241129	112200	29379440500	52800	52800	52900	52800	1242
501	20241129	112100	29313842600	52900	52900	52900	52800	2171
502	20241129	112000	29199164200	52900	52900	52900	52800	416
503	20241129	111900	29177181000	52900	52900	52900	52800	2708
504	20241129	111800	29034162000	52900	52900	52900	52800	3186
505	20241129	111700	28865861500	52900	52900	52900	52800	896
506	20241129	111600	28818505000	52800	52900	52900	52800	2240
507	20241129	111500	28700187000	52800	52800	52900	52800	724
508	20241129	111400	28661921700	52900	52800	52900	52800	829
509	20241129	111300	28618095800	52900	52900	52900	52800	748
510	20241129	111200	28578567000	52900	52900	52900	52800	800
511	20241129	111100	28536254600	52800	52900	53000	52800	1195
512	20241129	111000	28473062800	52900	52900	53000	52800	1001
513	20241129	110900	28420125800	52800	52900	53000	52800	1048
514	20241129	110800	28364676400	52900	53000	53000	52800	665
515	20241129	110700	28329510000	52900	53000	53000	52800	3956
516	20241129	110600	28120238800	53000	52900	53000	52900	753
517	20241129	110500	28080386200	52900	52700	53000	52700	20879
518	20241129	110400	26977217800	52800	52700	52800	52700	15121
519	20241129	110300	26180282500	52700	52700	52800	52700	1996
520	20241129	110200	26075045600	52700	52800	52800	52700	858
521	20241129	110100	26029796200	52800	52700	52800	52700	1230
522	20241129	110000	25964898300	52800	52800	52800	52700	1116
523	20241129	105900	25906033200	52700	52800	52800	52700	1529
524	20241129	105800	25825423600	52700	52800	52800	52700	922
525	20241129	105700	25776791000	52800	52800	52800	52700	694
526	20241129	105600	25740174000	52700	52700	52800	52700	915
527	20241129	105500	25691881600	52700	52800	52800	52700	325
528	20241129	105400	25674736300	52800	52800	52800	52700	653
529	20241129	105300	25640287800	52800	52700	52800	52700	863
530	20241129	105200	25594740200	52800	52800	52800	52700	808
531	20241129	105100	25552126200	52700	52700	52700	52600	3112
532	20241129	105000	25388147800	52800	52700	52800	52600	461
533	20241129	104900	25363847800	52600	52700	52800	52600	896
534	20241129	104800	25316678600	52700	52700	52800	52600	2241
535	20241129	104700	25198572300	52700	52700	52700	52600	1184
536	20241129	104600	25136189400	52700	52700	52700	52600	4031
537	20241129	104500	24923769000	52700	52700	52700	52600	1196
538	20241129	104400	24860765900	52600	52700	52700	52600	401
539	20241129	104300	24839649700	52700	52600	52700	52500	4301
540	20241129	104200	24613375200	52600	52600	52600	52500	1072
541	20241129	104100	24557037300	52600	52600	52600	52500	1386
542	20241129	104000	24484148000	52600	52500	52600	52500	1637
543	20241129	103900	24398070400	52500	52700	52700	52500	5965
544	20241129	103800	24084299800	52700	52600	52700	52600	455
545	20241129	103700	24060337300	52700	52600	52800	52600	8410
546	20241129	103600	23617375300	52700	52700	52700	52600	710
547	20241129	103500	23579970600	52600	52300	52700	52300	29743
548	20241129	103400	22019455700	52300	52400	52400	52300	1066
549	20241129	103300	21963677300	52300	52300	52400	52300	1277
550	20241129	103200	21896818200	52300	52400	52400	52300	1331
551	20241129	103100	21827167600	52400	52300	52400	52300	1648
552	20241129	103000	21740948000	52300	52300	52400	52300	457
553	20241129	102900	21717025200	52300	52300	52400	52300	715
554	20241129	102800	21679589600	52300	52300	52400	52300	1025
555	20241129	102700	21625963700	52400	52400	52400	52300	772
556	20241129	102600	21585521900	52400	52400	52400	52300	1422
557	20241129	102500	21511071100	52300	52300	52400	52300	760
558	20241129	102400	21471277600	52400	52200	52400	52200	12232
559	20241129	102300	20831580600	52300	52300	52300	52200	1269
560	20241129	102200	20765288900	52200	52200	52300	52200	1606
561	20241129	102100	20681415500	52200	52300	52300	52200	1593
562	20241129	102000	20598223900	52300	52300	52300	52200	4059
563	20241129	101900	20386072300	52200	52300	52300	52200	1148
564	20241129	101800	20326066600	52300	52300	52300	52200	2323
565	20241129	101700	20204587100	52300	52200	52300	52200	1922
566	20241129	101600	20104206200	52200	52200	52300	52200	2642
567	20241129	101500	19966216300	52200	52200	52300	52200	1988
568	20241129	101400	19862342500	52300	52300	52300	52200	844
569	20241129	101300	19818247800	52200	52300	52300	52200	477
570	20241129	101200	19793320300	52300	52300	52300	52200	2149
571	20241129	101100	19681094300	52300	52200	52300	52200	1076
572	20241129	101000	19624891900	52300	52300	52300	52200	846
573	20241129	100900	19580710600	52300	52300	52400	52200	12096
574	20241129	100800	18948090000	52300	52200	52300	52200	1702
575	20241129	100700	18859176900	52200	52300	52300	52200	619
576	20241129	100600	18826844500	52200	52300	52300	52200	1113
577	20241129	100500	18768715900	52300	52300	52300	52200	1491
578	20241129	100400	18690834700	52300	52200	52300	52200	1571
579	20241129	100300	18608691800	52300	52300	52300	52200	730
580	20241129	100200	18570533500	52300	52300	52300	52200	6716
581	20241129	100100	18219373400	52400	52500	52500	52300	4507
582	20241129	100000	17983198300	52400	52400	52500	52400	943
583	20241129	095900	17933749400	52400	52400	52500	52300	6181
584	20241129	095800	17609858100	52500	52500	52600	52300	25234
585	20241129	095700	16288539100	52600	52600	52600	52500	1424
586	20241129	095600	16213749600	52500	52500	52600	52400	8008
587	20241129	095500	15793344700	52500	52600	52600	52400	5217
588	20241129	095400	15519448700	52500	52600	52600	52500	1699
589	20241129	095300	15430217800	52500	52700	52700	52500	5433
590	20241129	095200	15144435100	52600	52600	52700	52600	485
591	20241129	095100	15118904000	52700	52700	52700	52600	1407
592	20241129	095000	15044848200	52600	52600	52700	52600	1776
593	20241129	094900	14951273300	52600	52600	52700	52600	486
594	20241129	094800	14925688800	52600	52700	52700	52600	1651
595	20241129	094700	14838768000	52700	52600	52700	52500	6174
596	20241129	094600	14514008600	52500	52500	52600	52500	491
597	20241129	094500	14488212400	52600	52500	52600	52500	8907
598	20241129	094400	14020506700	52400	52400	52500	52300	19710
599	20241129	094300	12987825100	52400	52400	52500	52400	2475
600	20241129	094200	12858092400	52400	52500	52600	52400	11499
601	20241129	094100	12254760300	52600	52600	52600	52500	1902
602	20241129	094000	12154854600	52600	52600	52700	52500	11825
603	20241129	093900	11533210300	52700	52600	52700	52600	1213
604	20241129	093800	11469375400	52700	52600	52700	52600	444
605	20241129	093700	11445987300	52700	52600	52700	52600	525
606	20241129	093600	11418328500	52600	52600	52700	52600	587
607	20241129	093500	11387408100	52700	52700	52700	52600	1639
608	20241129	093400	11301169600	52700	52700	52700	52500	26912
609	20241129	093300	9885731900	52600	52700	52700	52600	5977
610	20241129	093200	9571273100	52600	52700	52700	52600	2022
611	20241129	093100	9464885800	52700	52700	52800	52600	8172
612	20241129	093000	9034364400	52800	52700	52800	52600	5653
613	20241129	092900	8736446300	52700	52800	52800	52600	8536
614	20241129	092800	8286581200	52700	52700	52800	52700	5492
615	20241129	092700	7996924100	52800	52800	52800	52700	2993
616	20241129	092600	7839099200	52700	52900	52900	52700	10374
617	20241129	092500	7291599600	52900	52900	52900	52800	553
618	20241129	092400	7262373300	52900	52800	52900	52800	2172
619	20241129	092300	7147628300	52800	52900	53000	52800	3898
620	20241129	092200	6941435900	52900	53000	53000	52900	598
621	20241129	092100	6909779800	52900	52900	53000	52800	727
622	20241129	092000	6871300400	52900	52900	53000	52800	7472
623	20241129	091900	6475997300	52900	53000	53000	52900	778
624	20241129	091800	6434818500	52900	52900	53000	52900	708
625	20241129	091700	6397339500	52900	53000	53000	52900	343
626	20241129	091600	6379176000	53000	53000	53000	52900	613
627	20241129	091500	6346705600	53000	52900	53000	52800	5053
628	20241129	091400	6079411200	52800	52800	52900	52700	12588
629	20241129	091300	5414153900	52700	52800	52800	52700	2273
630	20241129	091200	5294181400	52800	52900	52900	52700	10569
631	20241129	091100	4736248100	52900	52900	52900	52800	630
632	20241129	091000	4702932300	52900	52900	52900	52800	1039
633	20241129	090900	4647978400	52900	52800	53100	52700	24659
634	20241129	090800	3344664500	52700	52900	53000	52700	16270
635	20241129	090700	2484819800	53000	53100	53200	52900	11876
636	20241129	090600	1855034300	53200	53100	53200	53100	1830
637	20241129	090500	1757750900	53200	53000	53200	53000	1823
638	20241129	090400	1660894700	53000	53100	53100	53000	1167
639	20241129	090300	1598969700	53100	53100	53200	53000	3004
640	20241129	090200	1439472000	53100	53100	53100	52900	4241
641	20241129	090100	1214670800	53000	52900	53200	52900	4149
642	20241129	090000	994559000	52900	53500	53500	52900	18657