KissMeData/039030/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192500	14329688700	116200	116200	116200	116200	1756
3	20241129	192400	14329688700	116200	116200	116200	116200	0
4	20241129	192300	14329688700	116200	116200	116200	116200	0
5	20241129	192200	14329688700	116200	116200	116200	116200	0
6	20241129	192100	14329688700	116200	116200	116200	116200	0
7	20241129	192000	14329688700	116200	116200	116200	116200	0
8	20241129	191900	14329688700	116200	116200	116200	116200	0
9	20241129	191800	14329688700	116200	116200	116200	116200	0
10	20241129	191700	14329688700	116200	116200	116200	116200	0
11	20241129	191600	14329688700	116200	116200	116200	116200	0
12	20241129	191500	14329688700	116200	116200	116200	116200	0
13	20241129	191400	14329688700	116200	116200	116200	116200	0
14	20241129	191300	14329688700	116200	116200	116200	116200	0
15	20241129	191200	14329688700	116200	116200	116200	116200	0
16	20241129	191100	14329688700	116200	116200	116200	116200	0
17	20241129	191000	14329688700	116200	116200	116200	116200	0
18	20241129	190900	14329688700	116200	116200	116200	116200	0
19	20241129	190800	14329688700	116200	116200	116200	116200	0
20	20241129	190700	14329688700	116200	116200	116200	116200	0
21	20241129	190600	14329688700	116200	116200	116200	116200	0
22	20241129	190500	14329688700	116200	116200	116200	116200	0
23	20241129	190400	14329688700	116200	116200	116200	116200	0
24	20241129	190300	14329688700	116200	116200	116200	116200	0
25	20241129	190200	14329688700	116200	116200	116200	116200	0
26	20241129	190100	14329688700	116200	116200	116200	116200	0
27	20241129	190000	14329688700	116200	116200	116200	116200	0
28	20241129	185900	14329688700	116200	116200	116200	116200	0
29	20241129	185800	14329688700	116200	116200	116200	116200	0
30	20241129	185700	14329688700	116200	116200	116200	116200	0
31	20241129	185600	14329688700	116200	116200	116200	116200	0
32	20241129	185500	14329688700	116200	116200	116200	116200	1756
33	20241129	185400	14329688700	116200	116200	116200	116200	0
34	20241129	185300	14329688700	116200	116200	116200	116200	0
35	20241129	185200	14329688700	116200	116200	116200	116200	0
36	20241129	185100	14329688700	116200	116200	116200	116200	0
37	20241129	185000	14329688700	116200	116200	116200	116200	0
38	20241129	184900	14329688700	116200	116200	116200	116200	0
39	20241129	184800	14329688700	116200	116200	116200	116200	0
40	20241129	184700	14329688700	116200	116200	116200	116200	0
41	20241129	184600	14329688700	116200	116200	116200	116200	0
42	20241129	184500	14329688700	116200	116200	116200	116200	0
43	20241129	184400	14329688700	116200	116200	116200	116200	0
44	20241129	184300	14329688700	116200	116200	116200	116200	0
45	20241129	184200	14329688700	116200	116200	116200	116200	0
46	20241129	184100	14329688700	116200	116200	116200	116200	0
47	20241129	184000	14329688700	116200	116200	116200	116200	0
48	20241129	183900	14329688700	116200	116200	116200	116200	0
49	20241129	183800	14329688700	116200	116200	116200	116200	0
50	20241129	183700	14329688700	116200	116200	116200	116200	0
51	20241129	183600	14329688700	116200	116200	116200	116200	0
52	20241129	183500	14329688700	116200	116200	116200	116200	0
53	20241129	183400	14329688700	116200	116200	116200	116200	0
54	20241129	183300	14329688700	116200	116200	116200	116200	0
55	20241129	183200	14329688700	116200	116200	116200	116200	0
56	20241129	183100	14329688700	116200	116200	116200	116200	0
57	20241129	183000	14329688700	116200	116200	116200	116200	0
58	20241129	182900	14329688700	116200	116200	116200	116200	0
59	20241129	182800	14329688700	116200	116200	116200	116200	0
60	20241129	182700	14329688700	116200	116200	116200	116200	0
61	20241129	182600	14329688700	116200	116200	116200	116200	0
62	20241129	182500	14329688700	116200	116200	116200	116200	1756
63	20241129	182400	14329688700	116200	116200	116200	116200	0
64	20241129	182300	14329688700	116200	116200	116200	116200	0
65	20241129	182200	14329688700	116200	116200	116200	116200	0
66	20241129	182100	14329688700	116200	116200	116200	116200	0
67	20241129	182000	14329688700	116200	116200	116200	116200	0
68	20241129	181900	14329688700	116200	116200	116200	116200	0
69	20241129	181800	14329688700	116200	116200	116200	116200	0
70	20241129	181700	14329688700	116200	116200	116200	116200	0
71	20241129	181600	14329688700	116200	116200	116200	116200	0
72	20241129	181500	14329688700	116200	116200	116200	116200	0
73	20241129	181400	14329688700	116200	116200	116200	116200	0
74	20241129	181300	14329688700	116200	116200	116200	116200	0
75	20241129	181200	14329688700	116200	116200	116200	116200	0
76	20241129	181100	14329688700	116200	116200	116200	116200	0
77	20241129	181000	14329688700	116200	116200	116200	116200	0
78	20241129	180900	14329688700	116200	116200	116200	116200	0
79	20241129	180800	14329688700	116200	116200	116200	116200	0
80	20241129	180700	14329688700	116200	116200	116200	116200	0
81	20241129	180600	14329688700	116200	116200	116200	116200	0
82	20241129	180500	14329688700	116200	116200	116200	116200	0
83	20241129	180400	14329688700	116200	116200	116200	116200	0
84	20241129	180300	14329688700	116200	116200	116200	116200	0
85	20241129	180200	14329688700	116200	116200	116200	116200	0
86	20241129	180100	14329688700	116200	116200	116200	116200	0
87	20241129	180000	14329688700	116200	116200	116200	116200	0
88	20241129	175900	14329688700	116200	116200	116200	116200	0
89	20241129	175800	14329688700	116200	116200	116200	116200	0
90	20241129	175700	14329688700	116200	116200	116200	116200	0
91	20241129	175600	14329688700	116200	116200	116200	116200	0
92	20241129	175500	14329688700	116200	116200	116200	116200	1756
93	20241129	175400	14329688700	116200	116200	116200	116200	0
94	20241129	175300	14329688700	116200	116200	116200	116200	0
95	20241129	175200	14329688700	116200	116200	116200	116200	0
96	20241129	175100	14329688700	116200	116200	116200	116200	0
97	20241129	175000	14329688700	116200	116200	116200	116200	0
98	20241129	174900	14329688700	116200	116200	116200	116200	0
99	20241129	174800	14329688700	116200	116200	116200	116200	0
100	20241129	174700	14329688700	116200	116200	116200	116200	0
101	20241129	174600	14329688700	116200	116200	116200	116200	0
102	20241129	174500	14329688700	116200	116200	116200	116200	0
103	20241129	174400	14329688700	116200	116200	116200	116200	0
104	20241129	174300	14329688700	116200	116200	116200	116200	0
105	20241129	174200	14329688700	116200	116200	116200	116200	0
106	20241129	174100	14329688700	116200	116200	116200	116200	0
107	20241129	174000	14329688700	116200	116200	116200	116200	0
108	20241129	173900	14329688700	116200	116200	116200	116200	0
109	20241129	173800	14329688700	116200	116200	116200	116200	0
110	20241129	173700	14329688700	116200	116200	116200	116200	0
111	20241129	173600	14329688700	116200	116200	116200	116200	0
112	20241129	173500	14329688700	116200	116200	116200	116200	0
113	20241129	173400	14329688700	116200	116200	116200	116200	0
114	20241129	173300	14329688700	116200	116200	116200	116200	0
115	20241129	173200	14329688700	116200	116200	116200	116200	0
116	20241129	173100	14329688700	116200	116200	116200	116200	0
117	20241129	173000	14329688700	116200	116200	116200	116200	0
118	20241129	172900	14329688700	116200	116200	116200	116200	0
119	20241129	172800	14329688700	116200	116200	116200	116200	0
120	20241129	172700	14329688700	116200	116200	116200	116200	0
121	20241129	172600	14329688700	116200	116200	116200	116200	0
122	20241129	172500	14329688700	116200	116200	116200	116200	1756
123	20241129	172400	14329688700	116200	116200	116200	116200	0
124	20241129	172300	14329688700	116200	116200	116200	116200	0
125	20241129	172200	14329688700	116200	116200	116200	116200	0
126	20241129	172100	14329688700	116200	116200	116200	116200	0
127	20241129	172000	14329688700	116200	116200	116200	116200	0
128	20241129	171900	14329688700	116200	116200	116200	116200	0
129	20241129	171800	14329688700	116200	116200	116200	116200	0
130	20241129	171700	14329688700	116200	116200	116200	116200	0
131	20241129	171600	14329688700	116200	116200	116200	116200	0
132	20241129	171500	14329688700	116200	116200	116200	116200	0
133	20241129	171400	14329688700	116200	116200	116200	116200	0
134	20241129	171300	14329688700	116200	116200	116200	116200	0
135	20241129	171200	14329688700	116200	116200	116200	116200	0
136	20241129	171100	14329688700	116200	116200	116200	116200	0
137	20241129	171000	14329688700	116200	116200	116200	116200	0
138	20241129	170900	14329688700	116200	116200	116200	116200	0
139	20241129	170800	14329688700	116200	116200	116200	116200	0
140	20241129	170700	14329688700	116200	116200	116200	116200	0
141	20241129	170600	14329688700	116200	116200	116200	116200	0
142	20241129	170500	14329688700	116200	116200	116200	116200	0
143	20241129	170400	14329688700	116200	116200	116200	116200	0
144	20241129	170300	14329688700	116200	116200	116200	116200	0
145	20241129	170200	14329688700	116200	116200	116200	116200	0
146	20241129	170100	14329688700	116200	116200	116200	116200	0
147	20241129	170000	14329688700	116200	116200	116200	116200	0
148	20241129	165900	14329688700	116200	116200	116200	116200	0
149	20241129	165800	14329688700	116200	116200	116200	116200	0
150	20241129	165700	14329688700	116200	116200	116200	116200	0
151	20241129	165600	14329688700	116200	116200	116200	116200	0
152	20241129	165500	14329688700	116200	116200	116200	116200	1756
153	20241129	165400	14329688700	116200	116200	116200	116200	0
154	20241129	165300	14329688700	116200	116200	116200	116200	0
155	20241129	165200	14329688700	116200	116200	116200	116200	0
156	20241129	165100	14329688700	116200	116200	116200	116200	0
157	20241129	165000	14329688700	116200	116200	116200	116200	0
158	20241129	164900	14329688700	116200	116200	116200	116200	0
159	20241129	164800	14329688700	116200	116200	116200	116200	0
160	20241129	164700	14329688700	116200	116200	116200	116200	0
161	20241129	164600	14329688700	116200	116200	116200	116200	0
162	20241129	164500	14329688700	116200	116200	116200	116200	0
163	20241129	164400	14329688700	116200	116200	116200	116200	0
164	20241129	164300	14329688700	116200	116200	116200	116200	0
165	20241129	164200	14329688700	116200	116200	116200	116200	0
166	20241129	164100	14329688700	116200	116200	116200	116200	0
167	20241129	164000	14329688700	116200	116200	116200	116200	0
168	20241129	163900	14329688700	116200	116200	116200	116200	0
169	20241129	163800	14329688700	116200	116200	116200	116200	0
170	20241129	163700	14329688700	116200	116200	116200	116200	0
171	20241129	163600	14329688700	116200	116200	116200	116200	0
172	20241129	163500	14329688700	116200	116200	116200	116200	0
173	20241129	163400	14329688700	116200	116200	116200	116200	0
174	20241129	163300	14329688700	116200	116200	116200	116200	0
175	20241129	163200	14329688700	116200	116200	116200	116200	0
176	20241129	163100	14329688700	116200	116200	116200	116200	0
177	20241129	163000	14329688700	116200	116200	116200	116200	0
178	20241129	162900	14329688700	116200	116200	116200	116200	0
179	20241129	162800	14329688700	116200	116200	116200	116200	0
180	20241129	162700	14329688700	116200	116200	116200	116200	0
181	20241129	162600	14329688700	116200	116200	116200	116200	0
182	20241129	162500	14329688700	116200	116200	116200	116200	1756
183	20241129	162400	14329688700	116200	116200	116200	116200	0
184	20241129	162300	14329688700	116200	116200	116200	116200	0
185	20241129	162200	14329688700	116200	116200	116200	116200	0
186	20241129	162100	14329688700	116200	116200	116200	116200	0
187	20241129	162000	14329688700	116200	116200	116200	116200	0
188	20241129	161900	14329688700	116200	116200	116200	116200	0
189	20241129	161800	14329688700	116200	116200	116200	116200	0
190	20241129	161700	14329688700	116200	116200	116200	116200	0
191	20241129	161600	14329688700	116200	116200	116200	116200	0
192	20241129	161500	14329688700	116200	116200	116200	116200	0
193	20241129	161400	14329688700	116200	116200	116200	116200	0
194	20241129	161300	14329688700	116200	116200	116200	116200	0
195	20241129	161200	14329688700	116200	116200	116200	116200	0
196	20241129	161100	14329688700	116200	116200	116200	116200	0
197	20241129	161000	14329688700	116200	116200	116200	116200	0
198	20241129	160900	14329688700	116200	116200	116200	116200	0
199	20241129	160800	14329688700	116200	116200	116200	116200	0
200	20241129	160700	14329688700	116200	116200	116200	116200	0
201	20241129	160600	14329688700	116200	116200	116200	116200	0
202	20241129	160500	14329688700	116200	116200	116200	116200	0
203	20241129	160400	14329688700	116200	116200	116200	116200	0
204	20241129	160300	14329688700	116200	116200	116200	116200	0
205	20241129	160200	14329688700	116200	116200	116200	116200	0
206	20241129	160100	14329688700	116200	116200	116200	116200	0
207	20241129	160000	14329688700	116200	116200	116200	116200	0
208	20241129	155900	14329688700	116200	116200	116200	116200	0
209	20241129	155800	14329688700	116200	116200	116200	116200	0
210	20241129	155700	14329688700	116200	116200	116200	116200	0
211	20241129	155600	14329688700	116200	116200	116200	116200	0
212	20241129	155500	14329688700	116200	116200	116200	116200	1756
213	20241129	155400	14329688700	116200	116200	116200	116200	0
214	20241129	155300	14329688700	116200	116200	116200	116200	0
215	20241129	155200	14329688700	116200	116200	116200	116200	0
216	20241129	155100	14329688700	116200	116200	116200	116200	0
217	20241129	155000	14329688700	116200	116200	116200	116200	0
218	20241129	154900	14329688700	116200	116200	116200	116200	0
219	20241129	154800	14329688700	116200	116200	116200	116200	0
220	20241129	154700	14329688700	116200	116200	116200	116200	0
221	20241129	154600	14329688700	116200	116200	116200	116200	0
222	20241129	154500	14329688700	116200	116200	116200	116200	0
223	20241129	154400	14329688700	116200	116200	116200	116200	0
224	20241129	154300	14329688700	116200	116200	116200	116200	0
225	20241129	154200	14329688700	116200	116200	116200	116200	0
226	20241129	154100	14329688700	116200	116200	116200	116200	0
227	20241129	154000	14329688700	116200	116200	116200	116200	0
228	20241129	153900	14329688700	116200	116200	116200	116200	0
229	20241129	153800	14329688700	116200	116200	116200	116200	0
230	20241129	153700	14329688700	116200	116200	116200	116200	0
231	20241129	153600	14329688700	116200	116200	116200	116200	0
232	20241129	153500	14329688700	116200	116200	116200	116200	0
233	20241129	153400	14329688700	116200	116200	116200	116200	0
234	20241129	153300	14329688700	116200	116200	116200	116200	0
235	20241129	153200	14329688700	116200	116200	116200	116200	0
236	20241129	153100	14329688700	116200	116200	116200	116200	0
237	20241129	153000	14329688700	116200	116200	116200	116200	1756
238	20241129	152900	14125641500	116300	116300	116300	116300	0
239	20241129	152800	14125641500	116300	116300	116300	116300	0
240	20241129	152700	14125641500	116300	116300	116300	116300	0
241	20241129	152600	14125641500	116300	116300	116300	116300	0
242	20241129	152500	14125641500	116300	116300	116300	116300	0
243	20241129	152400	14125641500	116300	116300	116300	116300	0
244	20241129	152300	14125641500	116300	116300	116300	116300	0
245	20241129	152200	14125641500	116300	116300	116300	116300	0
246	20241129	152100	14125641500	116300	116300	116300	116300	0
247	20241129	152000	14125641500	116300	116300	116300	116300	0
248	20241129	151900	14125641500	116300	116300	116400	116100	214
249	20241129	151800	14100753400	116100	116200	116300	116100	320
250	20241129	151700	14063564300	116200	116300	116300	116000	444
251	20241129	151600	14011988900	116300	116300	116400	116300	504
252	20241129	151500	13953331200	116300	116000	116300	116000	566
253	20241129	151400	13887601800	116100	116200	116200	116000	636
254	20241129	151300	13813737000	116200	116300	116300	116200	388
255	20241129	151200	13768626800	116300	116300	116300	116300	65
256	20241129	151100	13761067300	116300	116200	116400	116200	315
257	20241129	151000	13724427400	116400	116300	116400	116000	555
258	20241129	150900	13659923800	116300	116300	116300	116200	766
259	20241129	150800	13570878700	116300	116300	116400	116200	243
260	20241129	150700	13542624400	116200	116200	116400	116200	98
261	20241129	150600	13531229100	116300	116300	116300	116300	428
262	20241129	150500	13481452700	116300	116300	116400	116300	554
263	20241129	150400	13417020400	116400	116400	116400	116300	435
264	20241129	150300	13366387200	116400	116300	116400	116300	378
265	20241129	150200	13322389400	116400	116400	116400	116300	281
266	20241129	150100	13289684900	116400	116400	116500	116300	733
267	20241129	150000	13204364400	116400	116300	116500	116300	982
268	20241129	145900	13090063500	116400	116300	116500	116300	377
269	20241129	145800	13046189200	116300	116300	116300	116300	60
270	20241129	145700	13039211200	116300	116300	116400	116300	141
271	20241129	145600	13022803400	116300	116400	116500	116300	572
272	20241129	145500	12956221000	116400	116300	116400	116300	112
273	20241129	145400	12943191200	116300	116300	116300	116200	150
274	20241129	145300	12925748100	116200	116300	116300	116200	100
275	20241129	145200	12914122000	116300	116400	116400	116300	785
276	20241129	145100	12822797300	116400	116300	116400	116300	383
277	20241129	145000	12778230100	116400	116300	116400	116300	211
278	20241129	144900	12753676500	116400	116400	116600	116300	638
279	20241129	144800	12679440900	116400	116500	116600	116400	238
280	20241129	144700	12651719000	116500	116400	116500	116400	244
281	20241129	144600	12623301000	116300	116400	116500	116300	235
282	20241129	144500	12595951100	116300	116300	116400	116300	66
283	20241129	144400	12588275100	116300	116300	116300	116300	116
284	20241129	144300	12574784300	116300	116300	116400	116300	52
285	20241129	144200	12568736600	116300	116200	116300	116200	255
286	20241129	144100	12539091800	116200	116400	116500	116200	570
287	20241129	144000	12472756600	116400	116300	116400	116300	39
288	20241129	143900	12468217900	116300	116300	116400	116300	82
289	20241129	143800	12458677900	116300	116300	116500	116300	73
290	20241129	143700	12450184600	116300	116400	116400	116300	33
291	20241129	143600	12446345500	116400	116300	116400	116300	53
292	20241129	143500	12440180500	116400	116300	116400	116300	162
293	20241129	143400	12421327300	116300	116300	116400	116300	51
294	20241129	143300	12415395800	116300	116300	116400	116200	544
295	20241129	143200	12352134600	116300	116200	116400	116200	178
296	20241129	143100	12331435000	116300	116300	116300	116200	54
297	20241129	143000	12325158900	116300	116200	116400	116200	67
298	20241129	142900	12317368500	116200	116300	116400	116200	124
299	20241129	142800	12302949300	116400	116200	116400	116200	81
300	20241129	142700	12293532600	116300	116300	116300	116200	130
301	20241129	142600	12278417100	116200	116200	116300	116100	138
302	20241129	142500	12262377900	116100	116100	116100	116100	34
303	20241129	142400	12258430500	116100	116100	116300	116100	92
304	20241129	142300	12247741700	116200	116100	116200	116100	109
305	20241129	142200	12235080100	116200	116100	116200	116100	337
306	20241129	142100	12195954000	116200	116200	116200	116100	130
307	20241129	142000	12180853300	116100	116100	116200	116100	62
308	20241129	141900	12173651700	116200	116100	116200	116100	91
309	20241129	141800	12163083200	116100	116000	116300	115900	731
310	20241129	141700	12078231500	116000	116100	116100	115900	1835
311	20241129	141600	11865506200	116100	116200	116200	116000	193
312	20241129	141500	11843092700	116100	116200	116200	116100	212
313	20241129	141400	11818479400	116200	116200	116300	116200	255
314	20241129	141300	11788845300	116200	116300	116400	116200	786
315	20241129	141200	11697490400	116200	116200	116300	116200	89
316	20241129	141100	11687142000	116400	116300	116400	116200	169
317	20241129	141000	11667495000	116300	116300	116400	116300	251
318	20241129	140900	11638300900	116400	116400	116500	116300	1073
319	20241129	140800	11513492600	116500	116500	116600	116300	480
320	20241129	140700	11457598400	116400	116500	116500	116300	409
321	20241129	140600	11409968000	116500	116400	116500	116400	106
322	20241129	140500	11397624100	116400	116500	116500	116400	76
323	20241129	140400	11388774000	116500	116500	116500	116400	335
324	20241129	140300	11349771300	116500	116400	116500	116400	65
325	20241129	140200	11342201200	116500	116500	116500	116400	129
326	20241129	140100	11327178300	116400	116400	116500	116300	137
327	20241129	140000	11311224900	116400	116400	116400	116300	67
328	20241129	135900	11303428200	116300	116400	116400	116300	105
329	20241129	135800	11291212700	116400	116500	116500	116400	301
330	20241129	135700	11256173000	116500	116500	116600	116500	176
331	20241129	135600	11235668500	116500	116500	116600	116400	621
332	20241129	135500	11163318900	116500	116500	116500	116400	63
333	20241129	135400	11155981200	116500	116500	116500	116400	104
334	20241129	135300	11143868200	116400	116400	116500	116400	119
335	20241129	135200	11130006100	116300	116500	116600	116300	378
336	20241129	135100	11086000600	116500	116600	116600	116400	284
337	20241129	135000	11052914800	116500	116600	116600	116500	60
338	20241129	134900	11045920600	116500	116500	116600	116500	53
339	20241129	134800	11039744200	116500	116500	116500	116500	46
340	20241129	134700	11034385200	116500	116600	116700	116500	83
341	20241129	134600	11024706700	116500	116600	116700	116500	337
342	20241129	134500	10985413900	116700	116700	116800	116700	191
343	20241129	134400	10963124100	116700	116700	116800	116700	254
344	20241129	134300	10933482200	116700	116700	116800	116700	29
345	20241129	134200	10930097800	116700	116700	116800	116700	44
346	20241129	134100	10924962000	116700	116700	116800	116700	61
347	20241129	134000	10917843200	116800	116800	117000	116700	92
348	20241129	133900	10907099800	117000	116900	117000	116800	250
349	20241129	133800	10877867200	116700	116700	116900	116700	100
350	20241129	133700	10866196900	116700	116800	116900	116600	159
351	20241129	133600	10847639700	116800	116600	116800	116600	140
352	20241129	133500	10831305400	116600	116800	116800	116600	65
353	20241129	133400	10823716800	116900	116800	116900	116800	54
354	20241129	133300	10817406200	116800	116800	116900	116800	33
355	20241129	133200	10813549800	116700	116700	116700	116600	51
356	20241129	133100	10807601100	116600	116700	116700	116600	59
357	20241129	133000	10800717600	116600	116600	116700	116600	47
358	20241129	132900	10795236300	116600	116700	116700	116600	59
359	20241129	132800	10788352100	116700	116700	116700	116600	48
360	20241129	132700	10782751800	116700	116700	116700	116600	54
361	20241129	132600	10776452600	116700	116900	117000	116700	1046
362	20241129	132500	10654244200	116900	116900	117000	116900	48
363	20241129	132400	10648631900	116900	117000	117000	116900	34
364	20241129	132300	10644657100	116900	116900	117000	116900	102
365	20241129	132200	10632728800	116900	117300	117300	116900	332
366	20241129	132100	10593845400	117300	117300	117400	117300	16
367	20241129	132000	10591968500	117300	117300	117400	117300	93
368	20241129	131900	10581057700	117300	117300	117400	117200	110
369	20241129	131800	10568147200	117400	117200	117400	117100	555
370	20241129	131700	10503060400	117200	116900	117200	116900	871
371	20241129	131600	10401114700	116900	117000	117000	116900	64
372	20241129	131500	10393628800	116900	117100	117100	116900	116
373	20241129	131400	10380056000	117100	117100	117200	117100	61
374	20241129	131300	10372912800	117100	117100	117200	117100	63
375	20241129	131200	10365534900	117100	117200	117200	117100	189
376	20241129	131100	10343384200	117300	117500	117500	117300	781
377	20241129	131000	10251685500	117400	117500	117500	117400	152
378	20241129	130900	10233839500	117400	117400	117500	117400	53
379	20241129	130800	10227616900	117500	117200	117500	117200	430
380	20241129	130700	10177160900	117100	117000	117100	116900	298
381	20241129	130600	10142274900	117100	116900	117200	116900	530
382	20241129	130500	10080239800	116800	116600	116800	116500	193
383	20241129	130400	10057727900	116700	116600	116700	116500	81
384	20241129	130300	10048284900	116600	116700	116700	116600	162
385	20241129	130200	10029389900	116800	117000	117000	116700	1691
386	20241129	130100	9831868100	116900	117100	117100	116900	394
387	20241129	130000	9785760600	117000	117200	117300	117000	390
388	20241129	125900	9740099100	117200	117200	117300	117100	158
389	20241129	125800	9721582300	117100	117100	117200	117100	57
390	20241129	125700	9714905000	117200	117200	117200	117100	43
391	20241129	125600	9709868500	117200	117100	117200	117100	160
392	20241129	125500	9691127300	117100	117100	117200	117100	50
393	20241129	125400	9685271700	117100	117100	117200	117100	53
394	20241129	125300	9679065100	117200	117100	117200	117000	204
395	20241129	125200	9655172000	117100	117000	117100	117000	116
396	20241129	125100	9641592900	117000	117100	117200	117000	334
397	20241129	125000	9602488100	117200	117200	117200	117100	98
398	20241129	124900	9591008400	117100	117400	117400	117100	99
399	20241129	124800	9579398800	117400	117500	117500	117300	33
400	20241129	124700	9575525700	117800	117400	117800	117300	65
401	20241129	124600	9567898800	117300	117800	117800	117300	98
402	20241129	124500	9556368700	118000	117800	118000	117800	273
403	20241129	124400	9524189500	117900	117700	118000	117700	358
404	20241129	124300	9482000300	117700	117700	117800	117700	63
405	20241129	124200	9474583700	117700	117600	117800	117600	236
406	20241129	124100	9446803100	117600	117700	117700	117600	477
407	20241129	124000	9390672000	117600	117200	117600	117100	1226
408	20241129	123900	9246701700	117100	117100	117100	117000	97
409	20241129	123800	9235346200	117100	117100	117200	117100	17
410	20241129	123700	9233355400	117100	117100	117300	117100	211
411	20241129	123600	9208636500	117200	117200	117200	117100	81
412	20241129	123500	9199143800	117200	117200	117200	117100	373
413	20241129	123400	9155430000	117100	117100	117200	117100	60
414	20241129	123300	9148402700	117100	117200	117200	117000	21
415	20241129	123200	9145943700	117200	117000	117200	117000	51
416	20241129	123100	9139972000	117100	117000	117200	117000	261
417	20241129	123000	9109418000	117000	116800	117100	116700	416
418	20241129	122900	9060825600	116700	117000	117000	116700	36
419	20241129	122800	9056617500	117000	116700	117000	116700	134
420	20241129	122700	9040947800	116800	116600	116800	116600	72
421	20241129	122600	9032545300	116600	116600	116700	116600	21
422	20241129	122500	9030096500	116600	116600	116700	116600	39
423	20241129	122400	9025549000	116600	116600	116700	116600	21
424	20241129	122300	9023100100	116700	116700	116700	116600	467
425	20241129	122200	8968612000	116800	116900	117000	116800	69
426	20241129	122100	8960545400	117000	117000	117000	116700	302
427	20241129	122000	8925244100	117000	117300	117300	116700	35
428	20241129	121900	8921150400	117300	117400	117500	116800	762
429	20241129	121800	8831732400	117500	116700	117500	116700	2190
430	20241129	121700	8575341000	116800	116600	116800	116600	271
431	20241129	121600	8543715500	116600	116500	116800	116500	405
432	20241129	121500	8496470800	116500	116300	116500	116300	102
433	20241129	121400	8484603000	116300	116300	116400	116300	59
434	20241129	121300	8477737800	116300	116300	116400	116300	41
435	20241129	121200	8472968100	116300	116400	116400	116200	294
436	20241129	121100	8438766900	116400	116200	116400	116200	97
437	20241129	121000	8427485900	116100	115900	116100	115800	433
438	20241129	120900	8377248800	115900	115800	115900	115800	38
439	20241129	120800	8372847600	115900	116000	116000	115800	30
440	20241129	120700	8369369200	116000	115700	116000	115700	48
441	20241129	120600	8363808700	115800	115900	115900	115800	290
442	20241129	120500	8330209800	115900	115900	116000	115900	312
443	20241129	120400	8294027000	115900	115900	115900	115800	404
444	20241129	120300	8247211600	115800	115700	115800	115700	388
445	20241129	120200	8202281800	115700	115700	115800	115700	41
446	20241129	120100	8197538000	115700	115500	115800	115500	504
447	20241129	120000	8139253200	115500	115400	115500	115300	276
448	20241129	115900	8107388800	115300	115400	115400	115300	37
449	20241129	115800	8103122500	115400	115400	115400	115300	90
450	20241129	115700	8092743200	115300	115300	115400	115300	41
451	20241129	115600	8088015700	115300	115300	115400	115300	36
452	20241129	115500	8083864500	115400	115200	115400	115200	40
453	20241129	115400	8079254200	115400	115000	115400	115000	49
454	20241129	115300	8073608300	115000	115200	115200	115000	12
455	20241129	115200	8072227100	115200	114900	115200	114900	153
456	20241129	115100	8054634700	114900	114900	115000	114900	35
457	20241129	115000	8050611500	114900	114900	115000	114900	36
458	20241129	114900	8046474000	114900	115100	115100	114900	63
459	20241129	114800	8039231400	115000	114900	115000	114900	89
460	20241129	114700	8029004700	115000	115100	115100	115000	42
461	20241129	114600	8024174500	115000	115000	115100	115000	84
462	20241129	114500	8014514400	115000	115100	115100	114900	292
463	20241129	114400	7980923600	115100	115100	115200	115100	90
464	20241129	114300	7970560400	115200	115200	115300	115100	57
465	20241129	114200	7963993600	115100	115400	115400	115100	119
466	20241129	114100	7950272600	115400	115500	115600	115400	330
467	20241129	114000	7912164500	115500	115300	115600	115300	356
468	20241129	113900	7871056300	115300	114800	115300	114800	986
469	20241129	113800	7757721300	114700	114600	114800	114600	406
470	20241129	113700	7711168100	114600	114500	114600	114500	45
471	20241129	113600	7706015400	114600	114600	114600	114500	43
472	20241129	113500	7701091100	114600	114600	114600	114500	48
473	20241129	113400	7695594400	114600	114500	114600	114500	85
474	20241129	113300	7685861400	114500	114600	114600	114500	134
475	20241129	113200	7670518100	114600	114400	114600	114400	299
476	20241129	113100	7636282800	114500	114300	114500	114300	155
477	20241129	113000	7618551000	114400	114200	114400	114200	927
478	20241129	112900	7512609700	114100	114200	114200	114100	52
479	20241129	112800	7506675400	114100	114100	114100	114000	390
480	20241129	112700	7462178600	114100	113900	114100	113900	953
481	20241129	112600	7353550500	113900	113900	113900	113800	28
482	20241129	112500	7350363800	113900	113900	113900	113800	86
483	20241129	112400	7340575600	113800	113900	113900	113800	367
484	20241129	112300	7298780400	113900	113900	114000	113800	83
485	20241129	112200	7289327500	113900	113900	114000	113800	44
486	20241129	112100	7284316200	113800	113800	114000	113700	409
487	20241129	112000	7237744100	113800	113800	113800	113600	640
488	20241129	111900	7164976700	113700	113800	113800	113700	152
489	20241129	111800	7147685300	113900	113800	113900	113800	32
490	20241129	111700	7144043500	113700	113600	113900	113600	277
491	20241129	111600	7112532700	113700	113600	113700	113600	154
492	20241129	111500	7095037900	113600	113500	113600	113500	43
493	20241129	111400	7090156200	113600	113600	113700	113500	508
494	20241129	111300	7032447300	113600	113700	113700	113500	716
495	20241129	111200	6951083300	113800	113800	113800	113700	97
496	20241129	111100	6940052200	113800	113800	113900	113800	529
497	20241129	111000	6879850300	113800	113800	113900	113700	89
498	20241129	110900	6869729200	113800	113700	113800	113600	394
499	20241129	110800	6824961000	113700	114000	114000	113700	409
500	20241129	110700	6778419900	114000	114000	114000	113900	232
501	20241129	110600	6751973500	114100	114000	114100	113900	60
502	20241129	110500	6745133400	114000	113800	114100	113800	226
503	20241129	110400	6719389800	113900	113900	113900	113800	109
504	20241129	110300	6706977200	113900	113900	114000	113900	125
505	20241129	110200	6692739500	113900	113900	113900	113800	296
506	20241129	110100	6659031100	113900	113800	113900	113800	262
507	20241129	110000	6629213800	113800	113900	114000	113800	124
508	20241129	105900	6615091700	113900	113900	114000	113900	108
509	20241129	105800	6602787600	114000	113900	114000	113900	14
510	20241129	105700	6601192600	113900	113900	114000	113900	363
511	20241129	105600	6559839800	114000	113900	114000	113800	237
512	20241129	105500	6532822500	113900	113800	114000	113800	292
513	20241129	105400	6499563200	113800	114000	114000	113800	242
514	20241129	105300	6472001200	114000	113800	114000	113800	36
515	20241129	105200	6467903000	113900	113800	113900	113800	235
516	20241129	105100	6441136600	113800	113700	113800	113600	518
517	20241129	105000	6382240400	113700	113700	113700	113600	100
518	20241129	104900	6370877500	113600	113800	113900	113600	471
519	20241129	104800	6317311500	113800	114000	114000	113800	640
520	20241129	104700	6244422800	114000	114200	114200	114000	339
521	20241129	104600	6205763900	114200	114200	114200	114100	168
522	20241129	104500	6186579100	114200	114100	114200	114000	109
523	20241129	104400	6174149100	114100	114000	114100	114000	94
524	20241129	104300	6163424900	114100	114100	114200	114000	42
525	20241129	104200	6158634100	114100	114000	114100	114000	33
526	20241129	104100	6154870700	114100	114100	114100	114100	212
527	20241129	104000	6130681500	114000	114500	114500	114000	374
528	20241129	103900	6087952500	114500	114500	114600	114500	47
529	20241129	103800	6082570500	114500	114600	114600	114500	60
530	20241129	103700	6075697200	114400	114600	114600	114300	178
531	20241129	103600	6055322900	114600	114200	114600	114200	244
532	20241129	103500	6027410100	114200	114100	114200	114100	66
533	20241129	103400	6019875200	114100	114200	114200	114100	109
534	20241129	103300	6007427600	114300	114200	114300	114200	60
535	20241129	103200	6000572400	114200	114200	114300	114200	82
536	20241129	103100	5991207700	114300	114400	114400	114100	526
537	20241129	103000	5931101800	114400	114400	114500	114300	66
538	20241129	102900	5923553200	114400	114500	114500	114300	254
539	20241129	102800	5894512700	114400	114500	114600	114300	344
540	20241129	102700	5855141600	114500	114600	114700	114500	188
541	20241129	102600	5833598300	114600	114700	114700	114600	74
542	20241129	102500	5825117200	114700	114400	114700	114300	154
543	20241129	102400	5807471700	114400	114300	114600	114300	479
544	20241129	102300	5752685100	114200	114200	114300	114100	188
545	20241129	102200	5731218400	114200	114100	114200	114100	82
546	20241129	102100	5721861900	114200	114000	114200	114000	109
547	20241129	102000	5709428900	114000	114000	114000	114000	107
548	20241129	101900	5697230900	113800	113900	113900	113700	161
549	20241129	101800	5678916100	114100	114300	114300	113700	191
550	20241129	101700	5657157900	114300	113900	114300	113800	535
551	20241129	101600	5596141200	113900	113600	113900	113600	424
552	20241129	101500	5547906600	113600	113500	113700	113500	578
553	20241129	101400	5482261900	113500	113800	113800	113500	953
554	20241129	101300	5373907500	113900	114000	114100	113900	896
555	20241129	101200	5271834600	114000	114300	114300	114000	640
556	20241129	101100	5198755600	114300	114300	114400	114300	109
557	20241129	101000	5186294300	114300	114500	114500	114200	157
558	20241129	100900	5168346600	114400	114300	114600	114000	312
559	20241129	100800	5132689300	114400	114200	114500	114100	304
560	20241129	100700	5097930200	114200	114300	114400	114200	146
561	20241129	100600	5081247400	114300	113800	114400	113800	400
562	20241129	100500	5035543600	113900	113900	114100	113900	403
563	20241129	100400	4989626000	113900	114000	114100	113800	895
564	20241129	100300	4887638600	114000	114100	114200	114000	682
565	20241129	100200	4809825000	114000	114200	114200	113900	315
566	20241129	100100	4773893400	114100	114400	114400	114100	198
567	20241129	100000	4751271400	114300	114300	114300	114100	107
568	20241129	095900	4739046500	114100	114000	114100	113800	527
569	20241129	095800	4678994800	114100	113900	114100	113900	452
570	20241129	095700	4627496400	113900	113900	114400	113900	1072
571	20241129	095600	4505221600	114000	114200	114200	113900	1912
572	20241129	095500	4287163100	114100	114600	114800	114100	1674
573	20241129	095400	4095686000	114600	114500	114600	114400	751
574	20241129	095300	4009669100	114500	114500	114700	114400	613
575	20241129	095200	3939453000	114500	114800	114800	114500	447
576	20241129	095100	3888198200	114800	114700	114900	114600	373
577	20241129	095000	3845389600	115000	114800	115000	114500	1243
578	20241129	094900	3702838500	114800	114900	114900	114600	906
579	20241129	094800	3598826200	114800	115300	115300	114800	1213
580	20241129	094700	3459226200	115200	115400	115400	115200	410
581	20241129	094600	3411977300	115400	115200	115400	115000	1215
582	20241129	094500	3272173000	115100	116000	116100	115100	3557
583	20241129	094400	2860948900	116000	116200	116200	116000	756
584	20241129	094300	2773150000	116200	116300	116300	116200	71
585	20241129	094200	2764895000	116300	116400	116500	116300	290
586	20241129	094100	2731153300	116500	116400	116500	116400	232
587	20241129	094000	2704140200	116300	116200	116400	116200	17
588	20241129	093900	2702162800	116200	116200	116300	116200	299
589	20241129	093800	2667405300	116200	116500	116500	116200	365
590	20241129	093700	2624960700	116300	116200	116500	116200	128
591	20241129	093600	2610073500	116200	116700	116700	116200	715
592	20241129	093500	2526837400	116600	116800	116900	116600	323
593	20241129	093400	2489135000	116800	116900	116900	116800	172
594	20241129	093300	2469040500	116900	117600	117600	116900	636
595	20241129	093200	2394533300	117700	117700	117800	117500	1079
596	20241129	093100	2267578200	117600	117300	117700	117100	532
597	20241129	093000	2205081900	117300	117300	117400	117000	150
598	20241129	092900	2187486400	117300	117100	117400	116900	239
599	20241129	092800	2159502800	116900	117000	117100	116600	379
600	20241129	092700	2115166600	116900	116500	117100	116500	659
601	20241129	092600	2038334700	116400	116300	116500	116200	34
602	20241129	092500	2034380000	116200	116100	116500	116100	482
603	20241129	092400	1978320200	116200	116300	116300	116100	340
604	20241129	092300	1938835700	116200	116100	116300	116100	199
605	20241129	092200	1915705100	116100	116500	116600	116000	400
606	20241129	092100	1869227300	116600	116700	116700	116300	281
607	20241129	092000	1836462900	116700	116300	116700	116000	2258
608	20241129	091900	1573994900	116300	116700	116700	116200	1173
609	20241129	091800	1437421400	116700	116800	116800	116700	419
610	20241129	091700	1388508700	116800	117100	117100	116800	607
611	20241129	091600	1317577200	116900	117600	117600	116900	947
612	20241129	091500	1206668300	117700	117200	117700	117200	128
613	20241129	091400	1191657900	117700	117000	117700	117000	748
614	20241129	091300	1104085400	117100	117300	117400	117000	914
615	20241129	091200	996994300	117400	117700	117800	117300	600
616	20241129	091100	926515100	117700	117700	118100	117600	73
617	20241129	091000	917918900	117600	117800	117800	117600	205
618	20241129	090900	893799100	117800	118200	118200	117700	87
619	20241129	090800	883556500	118200	117500	118200	117400	977
620	20241129	090700	768389600	117500	117700	117900	117500	631
621	20241129	090600	694156100	117700	117900	118200	117600	1586
622	20241129	090500	507361800	117800	118100	118100	117700	1243
623	20241129	090400	360845600	118200	118900	118900	118200	1073
624	20241129	090300	233801800	118900	118500	118900	118400	483
625	20241129	090200	176552800	118500	118600	118600	118300	421
626	20241129	090100	126706200	118900	119000	119000	118500	330
627	20241129	090000	87527400	118900	119600	119600	118900	730