KissMeData/241710/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205700	3638399100	50300	50300	50300	50300	3128
3	20241129	205600	3638399100	50300	50300	50300	50300	0
4	20241129	205500	3638399100	50300	50300	50300	50300	0
5	20241129	205400	3638399100	50300	50300	50300	50300	0
6	20241129	205300	3638399100	50300	50300	50300	50300	0
7	20241129	205200	3638399100	50300	50300	50300	50300	0
8	20241129	205100	3638399100	50300	50300	50300	50300	0
9	20241129	205000	3638399100	50300	50300	50300	50300	0
10	20241129	204900	3638399100	50300	50300	50300	50300	0
11	20241129	204800	3638399100	50300	50300	50300	50300	0
12	20241129	204700	3638399100	50300	50300	50300	50300	0
13	20241129	204600	3638399100	50300	50300	50300	50300	0
14	20241129	204500	3638399100	50300	50300	50300	50300	0
15	20241129	204400	3638399100	50300	50300	50300	50300	0
16	20241129	204300	3638399100	50300	50300	50300	50300	0
17	20241129	204200	3638399100	50300	50300	50300	50300	0
18	20241129	204100	3638399100	50300	50300	50300	50300	0
19	20241129	204000	3638399100	50300	50300	50300	50300	0
20	20241129	203900	3638399100	50300	50300	50300	50300	0
21	20241129	203800	3638399100	50300	50300	50300	50300	0
22	20241129	203700	3638399100	50300	50300	50300	50300	0
23	20241129	203600	3638399100	50300	50300	50300	50300	0
24	20241129	203500	3638399100	50300	50300	50300	50300	0
25	20241129	203400	3638399100	50300	50300	50300	50300	0
26	20241129	203300	3638399100	50300	50300	50300	50300	0
27	20241129	203200	3638399100	50300	50300	50300	50300	0
28	20241129	203100	3638399100	50300	50300	50300	50300	0
29	20241129	203000	3638399100	50300	50300	50300	50300	0
30	20241129	202900	3638399100	50300	50300	50300	50300	0
31	20241129	202800	3638399100	50300	50300	50300	50300	0
32	20241129	202700	3638399100	50300	50300	50300	50300	3128
33	20241129	202600	3638399100	50300	50300	50300	50300	0
34	20241129	202500	3638399100	50300	50300	50300	50300	0
35	20241129	202400	3638399100	50300	50300	50300	50300	0
36	20241129	202300	3638399100	50300	50300	50300	50300	0
37	20241129	202200	3638399100	50300	50300	50300	50300	0
38	20241129	202100	3638399100	50300	50300	50300	50300	0
39	20241129	202000	3638399100	50300	50300	50300	50300	0
40	20241129	201900	3638399100	50300	50300	50300	50300	0
41	20241129	201800	3638399100	50300	50300	50300	50300	0
42	20241129	201700	3638399100	50300	50300	50300	50300	0
43	20241129	201600	3638399100	50300	50300	50300	50300	0
44	20241129	201500	3638399100	50300	50300	50300	50300	0
45	20241129	201400	3638399100	50300	50300	50300	50300	0
46	20241129	201300	3638399100	50300	50300	50300	50300	0
47	20241129	201200	3638399100	50300	50300	50300	50300	0
48	20241129	201100	3638399100	50300	50300	50300	50300	0
49	20241129	201000	3638399100	50300	50300	50300	50300	0
50	20241129	200900	3638399100	50300	50300	50300	50300	0
51	20241129	200800	3638399100	50300	50300	50300	50300	0
52	20241129	200700	3638399100	50300	50300	50300	50300	0
53	20241129	200600	3638399100	50300	50300	50300	50300	0
54	20241129	200500	3638399100	50300	50300	50300	50300	0
55	20241129	200400	3638399100	50300	50300	50300	50300	0
56	20241129	200300	3638399100	50300	50300	50300	50300	0
57	20241129	200200	3638399100	50300	50300	50300	50300	0
58	20241129	200100	3638399100	50300	50300	50300	50300	0
59	20241129	200000	3638399100	50300	50300	50300	50300	0
60	20241129	195900	3638399100	50300	50300	50300	50300	0
61	20241129	195800	3638399100	50300	50300	50300	50300	0
62	20241129	195700	3638399100	50300	50300	50300	50300	3128
63	20241129	195600	3638399100	50300	50300	50300	50300	0
64	20241129	195500	3638399100	50300	50300	50300	50300	0
65	20241129	195400	3638399100	50300	50300	50300	50300	0
66	20241129	195300	3638399100	50300	50300	50300	50300	0
67	20241129	195200	3638399100	50300	50300	50300	50300	0
68	20241129	195100	3638399100	50300	50300	50300	50300	0
69	20241129	195000	3638399100	50300	50300	50300	50300	0
70	20241129	194900	3638399100	50300	50300	50300	50300	0
71	20241129	194800	3638399100	50300	50300	50300	50300	0
72	20241129	194700	3638399100	50300	50300	50300	50300	0
73	20241129	194600	3638399100	50300	50300	50300	50300	0
74	20241129	194500	3638399100	50300	50300	50300	50300	0
75	20241129	194400	3638399100	50300	50300	50300	50300	0
76	20241129	194300	3638399100	50300	50300	50300	50300	0
77	20241129	194200	3638399100	50300	50300	50300	50300	0
78	20241129	194100	3638399100	50300	50300	50300	50300	0
79	20241129	194000	3638399100	50300	50300	50300	50300	0
80	20241129	193900	3638399100	50300	50300	50300	50300	0
81	20241129	193800	3638399100	50300	50300	50300	50300	0
82	20241129	193700	3638399100	50300	50300	50300	50300	0
83	20241129	193600	3638399100	50300	50300	50300	50300	0
84	20241129	193500	3638399100	50300	50300	50300	50300	0
85	20241129	193400	3638399100	50300	50300	50300	50300	0
86	20241129	193300	3638399100	50300	50300	50300	50300	0
87	20241129	193200	3638399100	50300	50300	50300	50300	0
88	20241129	193100	3638399100	50300	50300	50300	50300	0
89	20241129	193000	3638399100	50300	50300	50300	50300	0
90	20241129	192900	3638399100	50300	50300	50300	50300	0
91	20241129	192800	3638399100	50300	50300	50300	50300	0
92	20241129	192700	3638399100	50300	50300	50300	50300	3128
93	20241129	192600	3638399100	50300	50300	50300	50300	0
94	20241129	192500	3638399100	50300	50300	50300	50300	0
95	20241129	192400	3638399100	50300	50300	50300	50300	0
96	20241129	192300	3638399100	50300	50300	50300	50300	0
97	20241129	192200	3638399100	50300	50300	50300	50300	0
98	20241129	192100	3638399100	50300	50300	50300	50300	0
99	20241129	192000	3638399100	50300	50300	50300	50300	0
100	20241129	191900	3638399100	50300	50300	50300	50300	0
101	20241129	191800	3638399100	50300	50300	50300	50300	0
102	20241129	191700	3638399100	50300	50300	50300	50300	0
103	20241129	191600	3638399100	50300	50300	50300	50300	0
104	20241129	191500	3638399100	50300	50300	50300	50300	0
105	20241129	191400	3638399100	50300	50300	50300	50300	0
106	20241129	191300	3638399100	50300	50300	50300	50300	0
107	20241129	191200	3638399100	50300	50300	50300	50300	0
108	20241129	191100	3638399100	50300	50300	50300	50300	0
109	20241129	191000	3638399100	50300	50300	50300	50300	0
110	20241129	190900	3638399100	50300	50300	50300	50300	0
111	20241129	190800	3638399100	50300	50300	50300	50300	0
112	20241129	190700	3638399100	50300	50300	50300	50300	0
113	20241129	190600	3638399100	50300	50300	50300	50300	0
114	20241129	190500	3638399100	50300	50300	50300	50300	0
115	20241129	190400	3638399100	50300	50300	50300	50300	0
116	20241129	190300	3638399100	50300	50300	50300	50300	0
117	20241129	190200	3638399100	50300	50300	50300	50300	0
118	20241129	190100	3638399100	50300	50300	50300	50300	0
119	20241129	190000	3638399100	50300	50300	50300	50300	0
120	20241129	185900	3638399100	50300	50300	50300	50300	0
121	20241129	185800	3638399100	50300	50300	50300	50300	0
122	20241129	185700	3638399100	50300	50300	50300	50300	3128
123	20241129	185600	3638399100	50300	50300	50300	50300	0
124	20241129	185500	3638399100	50300	50300	50300	50300	0
125	20241129	185400	3638399100	50300	50300	50300	50300	0
126	20241129	185300	3638399100	50300	50300	50300	50300	0
127	20241129	185200	3638399100	50300	50300	50300	50300	0
128	20241129	185100	3638399100	50300	50300	50300	50300	0
129	20241129	185000	3638399100	50300	50300	50300	50300	0
130	20241129	184900	3638399100	50300	50300	50300	50300	0
131	20241129	184800	3638399100	50300	50300	50300	50300	0
132	20241129	184700	3638399100	50300	50300	50300	50300	0
133	20241129	184600	3638399100	50300	50300	50300	50300	0
134	20241129	184500	3638399100	50300	50300	50300	50300	0
135	20241129	184400	3638399100	50300	50300	50300	50300	0
136	20241129	184300	3638399100	50300	50300	50300	50300	0
137	20241129	184200	3638399100	50300	50300	50300	50300	0
138	20241129	184100	3638399100	50300	50300	50300	50300	0
139	20241129	184000	3638399100	50300	50300	50300	50300	0
140	20241129	183900	3638399100	50300	50300	50300	50300	0
141	20241129	183800	3638399100	50300	50300	50300	50300	0
142	20241129	183700	3638399100	50300	50300	50300	50300	0
143	20241129	183600	3638399100	50300	50300	50300	50300	0
144	20241129	183500	3638399100	50300	50300	50300	50300	0
145	20241129	183400	3638399100	50300	50300	50300	50300	0
146	20241129	183300	3638399100	50300	50300	50300	50300	0
147	20241129	183200	3638399100	50300	50300	50300	50300	0
148	20241129	183100	3638399100	50300	50300	50300	50300	0
149	20241129	183000	3638399100	50300	50300	50300	50300	0
150	20241129	182900	3638399100	50300	50300	50300	50300	0
151	20241129	182800	3638399100	50300	50300	50300	50300	0
152	20241129	182700	3638399100	50300	50300	50300	50300	3128
153	20241129	182600	3638399100	50300	50300	50300	50300	0
154	20241129	182500	3638399100	50300	50300	50300	50300	0
155	20241129	182400	3638399100	50300	50300	50300	50300	0
156	20241129	182300	3638399100	50300	50300	50300	50300	0
157	20241129	182200	3638399100	50300	50300	50300	50300	0
158	20241129	182100	3638399100	50300	50300	50300	50300	0
159	20241129	182000	3638399100	50300	50300	50300	50300	0
160	20241129	181900	3638399100	50300	50300	50300	50300	0
161	20241129	181800	3638399100	50300	50300	50300	50300	0
162	20241129	181700	3638399100	50300	50300	50300	50300	0
163	20241129	181600	3638399100	50300	50300	50300	50300	0
164	20241129	181500	3638399100	50300	50300	50300	50300	0
165	20241129	181400	3638399100	50300	50300	50300	50300	0
166	20241129	181300	3638399100	50300	50300	50300	50300	0
167	20241129	181200	3638399100	50300	50300	50300	50300	0
168	20241129	181100	3638399100	50300	50300	50300	50300	0
169	20241129	181000	3638399100	50300	50300	50300	50300	0
170	20241129	180900	3638399100	50300	50300	50300	50300	0
171	20241129	180800	3638399100	50300	50300	50300	50300	0
172	20241129	180700	3638399100	50300	50300	50300	50300	0
173	20241129	180600	3638399100	50300	50300	50300	50300	0
174	20241129	180500	3638399100	50300	50300	50300	50300	0
175	20241129	180400	3638399100	50300	50300	50300	50300	0
176	20241129	180300	3638399100	50300	50300	50300	50300	0
177	20241129	180200	3638399100	50300	50300	50300	50300	0
178	20241129	180100	3638399100	50300	50300	50300	50300	0
179	20241129	180000	3638399100	50300	50300	50300	50300	0
180	20241129	175900	3638399100	50300	50300	50300	50300	0
181	20241129	175800	3638399100	50300	50300	50300	50300	0
182	20241129	175700	3638399100	50300	50300	50300	50300	3128
183	20241129	175600	3638399100	50300	50300	50300	50300	0
184	20241129	175500	3638399100	50300	50300	50300	50300	0
185	20241129	175400	3638399100	50300	50300	50300	50300	0
186	20241129	175300	3638399100	50300	50300	50300	50300	0
187	20241129	175200	3638399100	50300	50300	50300	50300	0
188	20241129	175100	3638399100	50300	50300	50300	50300	0
189	20241129	175000	3638399100	50300	50300	50300	50300	0
190	20241129	174900	3638399100	50300	50300	50300	50300	0
191	20241129	174800	3638399100	50300	50300	50300	50300	0
192	20241129	174700	3638399100	50300	50300	50300	50300	0
193	20241129	174600	3638399100	50300	50300	50300	50300	0
194	20241129	174500	3638399100	50300	50300	50300	50300	0
195	20241129	174400	3638399100	50300	50300	50300	50300	0
196	20241129	174300	3638399100	50300	50300	50300	50300	0
197	20241129	174200	3638399100	50300	50300	50300	50300	0
198	20241129	174100	3638399100	50300	50300	50300	50300	0
199	20241129	174000	3638399100	50300	50300	50300	50300	0
200	20241129	173900	3638399100	50300	50300	50300	50300	0
201	20241129	173800	3638399100	50300	50300	50300	50300	0
202	20241129	173700	3638399100	50300	50300	50300	50300	0
203	20241129	173600	3638399100	50300	50300	50300	50300	0
204	20241129	173500	3638399100	50300	50300	50300	50300	0
205	20241129	173400	3638399100	50300	50300	50300	50300	0
206	20241129	173300	3638399100	50300	50300	50300	50300	0
207	20241129	173200	3638399100	50300	50300	50300	50300	0
208	20241129	173100	3638399100	50300	50300	50300	50300	0
209	20241129	173000	3638399100	50300	50300	50300	50300	0
210	20241129	172900	3638399100	50300	50300	50300	50300	0
211	20241129	172800	3638399100	50300	50300	50300	50300	0
212	20241129	172700	3638399100	50300	50300	50300	50300	3128
213	20241129	172600	3638399100	50300	50300	50300	50300	0
214	20241129	172500	3638399100	50300	50300	50300	50300	0
215	20241129	172400	3638399100	50300	50300	50300	50300	0
216	20241129	172300	3638399100	50300	50300	50300	50300	0
217	20241129	172200	3638399100	50300	50300	50300	50300	0
218	20241129	172100	3638399100	50300	50300	50300	50300	0
219	20241129	172000	3638399100	50300	50300	50300	50300	0
220	20241129	171900	3638399100	50300	50300	50300	50300	0
221	20241129	171800	3638399100	50300	50300	50300	50300	0
222	20241129	171700	3638399100	50300	50300	50300	50300	0
223	20241129	171600	3638399100	50300	50300	50300	50300	0
224	20241129	171500	3638399100	50300	50300	50300	50300	0
225	20241129	171400	3638399100	50300	50300	50300	50300	0
226	20241129	171300	3638399100	50300	50300	50300	50300	0
227	20241129	171200	3638399100	50300	50300	50300	50300	0
228	20241129	171100	3638399100	50300	50300	50300	50300	0
229	20241129	171000	3638399100	50300	50300	50300	50300	0
230	20241129	170900	3638399100	50300	50300	50300	50300	0
231	20241129	170800	3638399100	50300	50300	50300	50300	0
232	20241129	170700	3638399100	50300	50300	50300	50300	0
233	20241129	170600	3638399100	50300	50300	50300	50300	0
234	20241129	170500	3638399100	50300	50300	50300	50300	0
235	20241129	170400	3638399100	50300	50300	50300	50300	0
236	20241129	170300	3638399100	50300	50300	50300	50300	0
237	20241129	170200	3638399100	50300	50300	50300	50300	0
238	20241129	170100	3638399100	50300	50300	50300	50300	0
239	20241129	170000	3638399100	50300	50300	50300	50300	0
240	20241129	165900	3638399100	50300	50300	50300	50300	0
241	20241129	165800	3638399100	50300	50300	50300	50300	0
242	20241129	165700	3638399100	50300	50300	50300	50300	3128
243	20241129	165600	3638399100	50300	50300	50300	50300	0
244	20241129	165500	3638399100	50300	50300	50300	50300	0
245	20241129	165400	3638399100	50300	50300	50300	50300	0
246	20241129	165300	3638399100	50300	50300	50300	50300	0
247	20241129	165200	3638399100	50300	50300	50300	50300	0
248	20241129	165100	3638399100	50300	50300	50300	50300	0
249	20241129	165000	3638399100	50300	50300	50300	50300	0
250	20241129	164900	3638399100	50300	50300	50300	50300	0
251	20241129	164800	3638399100	50300	50300	50300	50300	0
252	20241129	164700	3638399100	50300	50300	50300	50300	0
253	20241129	164600	3638399100	50300	50300	50300	50300	0
254	20241129	164500	3638399100	50300	50300	50300	50300	0
255	20241129	164400	3638399100	50300	50300	50300	50300	0
256	20241129	164300	3638399100	50300	50300	50300	50300	0
257	20241129	164200	3638399100	50300	50300	50300	50300	0
258	20241129	164100	3638399100	50300	50300	50300	50300	0
259	20241129	164000	3638399100	50300	50300	50300	50300	0
260	20241129	163900	3638399100	50300	50300	50300	50300	0
261	20241129	163800	3638399100	50300	50300	50300	50300	0
262	20241129	163700	3638399100	50300	50300	50300	50300	0
263	20241129	163600	3638399100	50300	50300	50300	50300	0
264	20241129	163500	3638399100	50300	50300	50300	50300	0
265	20241129	163400	3638399100	50300	50300	50300	50300	0
266	20241129	163300	3638399100	50300	50300	50300	50300	0
267	20241129	163200	3638399100	50300	50300	50300	50300	0
268	20241129	163100	3638399100	50300	50300	50300	50300	0
269	20241129	163000	3638399100	50300	50300	50300	50300	0
270	20241129	162900	3638399100	50300	50300	50300	50300	0
271	20241129	162800	3638399100	50300	50300	50300	50300	0
272	20241129	162700	3638399100	50300	50300	50300	50300	3128
273	20241129	162600	3638399100	50300	50300	50300	50300	0
274	20241129	162500	3638399100	50300	50300	50300	50300	0
275	20241129	162400	3638399100	50300	50300	50300	50300	0
276	20241129	162300	3638399100	50300	50300	50300	50300	0
277	20241129	162200	3638399100	50300	50300	50300	50300	0
278	20241129	162100	3638399100	50300	50300	50300	50300	0
279	20241129	162000	3638399100	50300	50300	50300	50300	0
280	20241129	161900	3638399100	50300	50300	50300	50300	0
281	20241129	161800	3638399100	50300	50300	50300	50300	0
282	20241129	161700	3638399100	50300	50300	50300	50300	0
283	20241129	161600	3638399100	50300	50300	50300	50300	0
284	20241129	161500	3638399100	50300	50300	50300	50300	0
285	20241129	161400	3638399100	50300	50300	50300	50300	0
286	20241129	161300	3638399100	50300	50300	50300	50300	0
287	20241129	161200	3638399100	50300	50300	50300	50300	0
288	20241129	161100	3638399100	50300	50300	50300	50300	0
289	20241129	161000	3638399100	50300	50300	50300	50300	0
290	20241129	160900	3638399100	50300	50300	50300	50300	0
291	20241129	160800	3638399100	50300	50300	50300	50300	0
292	20241129	160700	3638399100	50300	50300	50300	50300	0
293	20241129	160600	3638399100	50300	50300	50300	50300	0
294	20241129	160500	3638399100	50300	50300	50300	50300	0
295	20241129	160400	3638399100	50300	50300	50300	50300	0
296	20241129	160300	3638399100	50300	50300	50300	50300	0
297	20241129	160200	3638399100	50300	50300	50300	50300	0
298	20241129	160100	3638399100	50300	50300	50300	50300	0
299	20241129	160000	3638399100	50300	50300	50300	50300	0
300	20241129	155900	3638399100	50300	50300	50300	50300	0
301	20241129	155800	3638399100	50300	50300	50300	50300	0
302	20241129	155700	3638399100	50300	50300	50300	50300	3128
303	20241129	155600	3638399100	50300	50300	50300	50300	0
304	20241129	155500	3638399100	50300	50300	50300	50300	0
305	20241129	155400	3638399100	50300	50300	50300	50300	0
306	20241129	155300	3638399100	50300	50300	50300	50300	0
307	20241129	155200	3638399100	50300	50300	50300	50300	0
308	20241129	155100	3638399100	50300	50300	50300	50300	0
309	20241129	155000	3638399100	50300	50300	50300	50300	0
310	20241129	154900	3638399100	50300	50300	50300	50300	0
311	20241129	154800	3638399100	50300	50300	50300	50300	0
312	20241129	154700	3638399100	50300	50300	50300	50300	0
313	20241129	154600	3638399100	50300	50300	50300	50300	0
314	20241129	154500	3638399100	50300	50300	50300	50300	0
315	20241129	154400	3638399100	50300	50300	50300	50300	0
316	20241129	154300	3638399100	50300	50300	50300	50300	0
317	20241129	154200	3638399100	50300	50300	50300	50300	0
318	20241129	154100	3638399100	50300	50300	50300	50300	0
319	20241129	154000	3638399100	50300	50300	50300	50300	0
320	20241129	153900	3638399100	50300	50300	50300	50300	0
321	20241129	153800	3638399100	50300	50300	50300	50300	0
322	20241129	153700	3638399100	50300	50300	50300	50300	0
323	20241129	153600	3638399100	50300	50300	50300	50300	0
324	20241129	153500	3638399100	50300	50300	50300	50300	0
325	20241129	153400	3638399100	50300	50300	50300	50300	0
326	20241129	153300	3638399100	50300	50300	50300	50300	0
327	20241129	153200	3638399100	50300	50300	50300	50300	0
328	20241129	153100	3638399100	50300	50300	50300	50300	0
329	20241129	153000	3638399100	50300	50300	50300	50300	3128
330	20241129	152900	3481060700	50500	50500	50500	50500	0
331	20241129	152800	3481060700	50500	50500	50500	50500	0
332	20241129	152700	3481060700	50500	50500	50500	50500	0
333	20241129	152600	3481060700	50500	50500	50500	50500	0
334	20241129	152500	3481060700	50500	50500	50500	50500	0
335	20241129	152400	3481060700	50500	50500	50500	50500	0
336	20241129	152300	3481060700	50500	50500	50500	50500	0
337	20241129	152200	3481060700	50500	50500	50500	50500	0
338	20241129	152100	3481060700	50500	50500	50500	50500	0
339	20241129	152000	3481060700	50500	50500	50500	50500	0
340	20241129	151900	3481060700	50500	50400	50500	50300	1771
341	20241129	151800	3391867800	50400	50300	50400	50300	247
342	20241129	151700	3379432200	50300	50500	50500	50300	275
343	20241129	151600	3365564700	50500	50400	50500	50300	215
344	20241129	151500	3354726800	50500	50400	50500	50400	462
345	20241129	151400	3331438900	50400	50400	50500	50300	133
346	20241129	151300	3324736300	50500	50500	50600	50500	220
347	20241129	151200	3313620900	50500	50500	50600	50500	22
348	20241129	151100	3312508100	50500	50700	50700	50500	79
349	20241129	151000	3308514500	50500	50600	50700	50500	243
350	20241129	150900	3296220600	50600	50700	50800	50500	59
351	20241129	150800	3293227800	50700	50500	50700	50500	947
352	20241129	150700	3245258600	50500	50500	50500	50500	45
353	20241129	150600	3242986100	50500	50500	50600	50500	841
354	20241129	150500	3200513800	50500	50500	50600	50500	162
355	20241129	150400	3192329300	50500	50600	50600	50500	70
356	20241129	150300	3188793100	50600	50500	50600	50500	11
357	20241129	150200	3188236700	50600	50600	50600	50500	66
358	20241129	150100	3184897400	50600	50400	50800	50400	249
359	20241129	150000	3172281300	50400	50400	50400	50400	33
360	20241129	145900	3170618100	50200	50500	50500	50200	133
361	20241129	145800	3163926700	50900	50200	50900	50200	7126
362	20241129	145700	2801639500	50300	50300	50400	50100	215
363	20241129	145600	2790847000	50300	50400	50400	50300	21
364	20241129	145500	2789788800	50200	50300	50400	50100	1024
365	20241129	145400	2738358600	50300	50300	50400	50300	58
366	20241129	145300	2735437300	50400	50300	50400	50300	49
367	20241129	145200	2732970700	50400	50300	50500	50300	33
368	20241129	145100	2731309300	50300	50400	50500	50300	19
369	20241129	145000	2730351000	50400	50400	50500	50300	92
370	20241129	144900	2725711300	50500	50400	50500	50300	99
371	20241129	144800	2720721700	50400	50400	50500	50300	130
372	20241129	144700	2714169600	50300	50400	50500	50300	64
373	20241129	144600	2710942300	50400	50300	50400	50300	158
374	20241129	144500	2702993000	50300	50300	50400	50200	713
375	20241129	144400	2667147500	50400	50400	50500	50300	545
376	20241129	144300	2639684800	50400	50500	50600	50400	491
377	20241129	144200	2614931000	50500	50400	50500	50400	281
378	20241129	144100	2600754400	50400	50600	50600	50400	1079
379	20241129	144000	2546265900	50600	50500	50600	50500	91
380	20241129	143900	2541663100	50500	50500	50600	50500	47
381	20241129	143800	2539285600	50700	50500	50700	50500	401
382	20241129	143700	2518978000	50600	50600	50600	50500	37
383	20241129	143600	2517106300	50500	50700	50700	50500	136
384	20241129	143500	2510223800	50700	50600	50700	50600	43
385	20241129	143400	2508043900	50600	50700	50700	50600	180
386	20241129	143300	2498934700	50700	50600	50700	50600	19
387	20241129	143200	2497972000	50600	50600	50700	50600	61
388	20241129	143100	2494882100	50600	50600	50700	50500	795
389	20241129	143000	2454691500	50600	50600	50600	50600	0
390	20241129	142900	2454691500	50600	50700	50700	50500	40
391	20241129	142800	2452667500	50700	50500	50700	50500	482
392	20241129	142700	2428318000	50600	50700	50700	50600	657
393	20241129	142600	2395072300	50800	50700	50800	50700	481
394	20241129	142500	2370684700	50700	50900	50900	50700	261
395	20241129	142400	2357451200	50900	50800	50900	50700	196
396	20241129	142300	2347491400	50800	50800	50800	50800	110
397	20241129	142200	2341903400	50800	50700	50800	50700	2
398	20241129	142100	2341801900	50700	50800	50800	50700	36
399	20241129	142000	2339975100	50800	50800	50800	50800	47
400	20241129	141900	2337587500	50800	50800	50800	50800	20
401	20241129	141800	2336571500	50800	50800	50800	50700	16
402	20241129	141700	2335759200	50800	50800	50800	50800	269
403	20241129	141600	2322094000	50800	50800	50800	50800	21
404	20241129	141500	2321027200	50900	50800	50900	50800	28
405	20241129	141400	2319604200	50800	50800	50800	50700	10
406	20241129	141300	2319096400	51000	51000	51000	50800	57
407	20241129	141200	2316191600	50800	50800	50800	50800	210
408	20241129	141100	2305523600	50800	50900	50900	50700	321
409	20241129	141000	2289216900	50800	51100	51100	50800	269
410	20241129	140900	2275524900	51000	51100	51100	51000	51
411	20241129	140800	2272920300	51100	51000	51100	51000	32
412	20241129	140700	2271287100	50900	51000	51100	50900	181
413	20241129	140600	2262055900	51200	51100	51200	51100	25
414	20241129	140500	2260776000	51200	51100	51200	51100	57
415	20241129	140400	2257857900	51200	51100	51200	51100	33
416	20241129	140300	2256168700	51200	51100	51200	51100	21
417	20241129	140200	2255094000	51200	51100	51200	51000	65
418	20241129	140100	2251767700	51100	50900	51100	50900	277
419	20241129	140000	2237639400	50900	50900	51000	50900	13
420	20241129	135900	2236977500	50900	51100	51100	50900	19
421	20241129	135800	2236008500	50900	51000	51100	50900	97
422	20241129	135700	2231060100	51000	50900	51000	50900	34
423	20241129	135600	2229326300	50900	51000	51000	50900	20
424	20241129	135500	2228306500	50900	51000	51000	50900	10
425	20241129	135400	2227796700	51000	51000	51000	50900	43
426	20241129	135300	2225604100	50900	50900	51000	50900	26
427	20241129	135200	2224278500	50900	50900	51000	50900	197
428	20241129	135100	2214250600	51000	51100	51100	50900	57
429	20241129	135000	2211341100	50900	51100	51100	50900	65
430	20241129	134900	2208031100	51000	51100	51100	51000	19
431	20241129	134800	2207061200	51000	51000	51000	51000	143
432	20241129	134700	2199768200	51100	51000	51100	51000	43
433	20241129	134600	2197571100	51000	51000	51100	51000	33
434	20241129	134500	2195886100	51000	51000	51100	51000	8
435	20241129	134400	2195477900	51000	51200	51300	51000	175
436	20241129	134300	2186534300	51200	51100	51200	51100	43
437	20241129	134200	2184333300	51100	51100	51300	51100	30
438	20241129	134100	2182796900	51100	51200	51300	51100	19
439	20241129	134000	2181824200	51100	51200	51200	51100	10
440	20241129	133900	2181312500	51300	51200	51300	51100	81
441	20241129	133800	2177165400	51300	51200	51300	51200	16
442	20241129	133700	2176345600	51200	51100	51300	51100	111
443	20241129	133600	2170671400	51100	51200	51300	51100	53
444	20241129	133500	2167957900	51200	51100	51200	51100	29
445	20241129	133400	2166474900	51100	51200	51200	51100	11
446	20241129	133300	2165911900	51200	51200	51200	51100	14
447	20241129	133200	2165195300	51200	51300	51300	51200	73
448	20241129	133100	2161453100	51400	51200	51400	51200	82
449	20241129	133000	2157244800	51200	51100	51200	51100	4
450	20241129	132900	2157040100	51100	51300	51300	51100	18
451	20241129	132800	2156118300	51300	51100	51300	51100	44
452	20241129	132700	2153861900	51100	51200	51200	51100	30
453	20241129	132600	2152327800	51100	51100	51300	51100	15
454	20241129	132500	2151559500	51200	51300	51300	51200	199
455	20241129	132400	2141360400	51300	51100	51300	51100	111
456	20241129	132300	2135676300	51200	51200	51200	51100	16
457	20241129	132200	2134857200	51200	51200	51200	51100	21
458	20241129	132100	2133782200	51200	51200	51200	51100	45
459	20241129	132000	2131478400	51200	51100	51200	51100	131
460	20241129	131900	2124782800	51200	51100	51200	51100	238
461	20241129	131800	2112617600	51100	51100	51100	51000	40
462	20241129	131700	2110574000	51100	51100	51100	51100	58
463	20241129	131600	2107610200	51100	51100	51200	51100	68
464	20241129	131500	2104132700	51200	51100	51200	51100	28
465	20241129	131400	2102699300	51000	51100	51100	51000	20
466	20241129	131300	2101677600	51100	51100	51200	51000	194
467	20241129	131200	2091773800	51000	51000	51100	51000	12
468	20241129	131100	2091161000	51100	50900	51100	50900	162
469	20241129	131000	2082886200	51100	51000	51200	51000	151
470	20241129	130900	2075174100	51000	51000	51100	51000	132
471	20241129	130800	2068440300	51100	51000	51100	51000	24
472	20241129	130700	2067215700	50900	50900	50900	50900	3
473	20241129	130600	2067063000	51100	51100	51100	50900	80
474	20241129	130500	2062982800	50900	51000	51000	50900	111
475	20241129	130400	2057330500	51000	51000	51000	51000	47
476	20241129	130300	2054933500	51000	50900	51000	50900	38
477	20241129	130200	2052995800	50900	51000	51000	50900	40
478	20241129	130100	2050956100	51000	51000	51000	50900	69
479	20241129	130000	2047442600	51000	51100	51100	51000	189
480	20241129	125900	2037802900	51000	51100	51100	51000	11
481	20241129	125800	2037241300	51100	51000	51100	51000	54
482	20241129	125700	2034483900	51100	51100	51100	51100	7
483	20241129	125600	2034126200	51100	50900	51100	50900	11
484	20241129	125500	2033564700	51100	51000	51100	51000	69
485	20241129	125400	2030041700	51000	50800	51000	50800	56
486	20241129	125300	2027186100	51000	50800	51000	50800	14
487	20241129	125200	2026473000	50800	51000	51000	50800	29
488	20241129	125100	2024994600	51000	51000	51000	50800	72
489	20241129	125000	2021328900	51000	50900	51000	50900	34
490	20241129	124900	2019596600	50800	50900	51000	50800	43
491	20241129	124800	2017408100	50900	50900	50900	50900	201
492	20241129	124700	2007177200	51000	51000	51000	50900	47
493	20241129	124600	2004780300	51000	50900	51000	50900	15
494	20241129	124500	2004015500	50900	50900	50900	50900	4
495	20241129	124400	2003811900	50900	50900	51000	50900	9
496	20241129	124300	2003353200	51000	50900	51000	50900	35
497	20241129	124200	2001568500	51000	50900	51000	50900	22
498	20241129	124100	2000447200	51000	50800	51000	50800	12
499	20241129	124000	1999836200	50900	50800	50900	50800	7
500	20241129	123900	1999480100	50900	50900	51000	50800	57
501	20241129	123800	1996579500	50800	50900	50900	50800	52
502	20241129	123700	1993937800	50800	51000	51000	50800	11
503	20241129	123600	1993377200	51000	51000	51000	50800	140
504	20241129	123500	1986254600	50900	50900	50900	50900	15
505	20241129	123400	1985491100	50800	50900	50900	50800	8
506	20241129	123300	1985084100	50800	50800	50800	50800	2
507	20241129	123200	1984982500	50800	51000	51000	50800	55
508	20241129	123100	1982181300	51000	50800	51000	50800	16
509	20241129	123000	1981367300	50800	50800	50800	50800	10
510	20241129	122900	1980859300	50700	50800	51000	50700	14
511	20241129	122800	1980147300	51000	51000	51000	50800	43
512	20241129	122700	1977955700	51000	50900	51000	50800	233
513	20241129	122600	1966115300	50800	50800	51000	50800	60
514	20241129	122500	1963065900	50900	51100	51100	50900	74
515	20241129	122400	1959289700	50900	51000	51100	50800	77
516	20241129	122300	1955373400	51100	51100	51100	51100	0
517	20241129	122200	1955373400	51100	51000	51100	50800	19
518	20241129	122100	1954404100	51000	51000	51000	50900	97
519	20241129	122000	1949462400	51000	51000	51000	51000	13
520	20241129	121900	1948799400	51000	51000	51000	51000	43
521	20241129	121800	1946606400	51000	51000	51000	50900	13
522	20241129	121700	1945943800	51000	51100	51100	51000	54
523	20241129	121600	1943184500	51100	51000	51100	51000	26
524	20241129	121500	1941857800	50900	51000	51000	50900	15
525	20241129	121400	1941093000	50900	50900	51000	50900	15
526	20241129	121300	1940328300	51000	51000	51000	50900	65
527	20241129	121200	1937014200	51000	51000	51000	50800	30
528	20241129	121100	1935484600	50800	50800	51000	50800	11
529	20241129	121000	1934924400	50800	51000	51000	50800	137
530	20241129	120900	1927958400	51000	51000	51000	50900	84
531	20241129	120800	1923679200	50900	50900	50900	50900	10
532	20241129	120700	1923170200	50900	51000	51000	50900	128
533	20241129	120600	1916653400	50900	51000	51000	50900	58
534	20241129	120500	1913695500	51000	50900	51000	50900	28
535	20241129	120400	1912267700	51000	51000	51000	51000	30
536	20241129	120300	1910737700	50800	51000	51000	50800	35
537	20241129	120200	1908953200	50900	50900	51000	50800	56
538	20241129	120100	1906098700	50900	50900	51000	50900	140
539	20241129	120000	1898971400	51000	50800	51000	50800	36
540	20241129	115900	1897138500	50900	50900	51000	50800	166
541	20241129	115800	1888687300	50900	50900	50900	50900	64
542	20241129	115700	1885429700	50900	50900	50900	50900	29
543	20241129	115600	1883953600	50800	50900	50900	50800	12
544	20241129	115500	1883343300	50800	50900	50900	50800	141
545	20241129	115400	1876166500	50900	50700	50900	50700	152
546	20241129	115300	1868443800	50800	50800	50800	50800	29
547	20241129	115200	1866970600	50700	50700	50800	50700	20
548	20241129	115100	1865955000	50700	50800	50800	50700	41
549	20241129	115000	1863872400	50800	50800	50800	50800	224
550	20241129	114900	1852493200	50800	50800	50800	50800	13
551	20241129	114800	1851832800	50700	50800	50800	50600	13
552	20241129	114700	1851173600	50800	50800	50800	50800	56
553	20241129	114600	1848328800	50800	50700	50800	50700	18
554	20241129	114500	1847414700	50700	50600	50800	50600	17
555	20241129	114400	1846552400	50800	50800	50800	50700	9
556	20241129	114300	1846095300	50800	50800	50800	50700	59
557	20241129	114200	1843098300	50800	50800	50800	50800	15
558	20241129	114100	1842336300	50700	50800	50800	50700	139
559	20241129	114000	1835288300	50800	50800	50800	50700	54
560	20241129	113900	1832545300	50800	50800	50800	50600	46
561	20241129	113800	1830210700	50700	50800	50800	50600	21
562	20241129	113700	1829144900	50600	50800	50800	50600	26
563	20241129	113600	1827827200	50800	50800	50800	50800	39
564	20241129	113500	1825846000	50700	50700	50800	50600	146
565	20241129	113400	1818449700	50700	50700	50700	50700	6
566	20241129	113300	1818145500	50700	50800	50900	50700	164
567	20241129	113200	1809829600	50800	51000	51000	50600	347
568	20241129	113100	1792227500	51000	50800	51000	50700	1807
569	20241129	113000	1700557100	50800	51000	51000	50800	303
570	20241129	112900	1685163400	50900	50900	50900	50900	2
571	20241129	112800	1685061600	51000	51000	51000	50900	85
572	20241129	112700	1680728000	50900	50900	51000	50900	119
573	20241129	112600	1674670000	50900	50900	51000	50900	13
574	20241129	112500	1674007600	51000	51000	51000	51000	38
575	20241129	112400	1672069600	51000	51000	51000	50900	15
576	20241129	112300	1671304800	50900	50900	50900	50800	67
577	20241129	112200	1667894600	50900	50900	51000	50900	923
578	20241129	112100	1620910400	50900	50800	50900	50800	51
579	20241129	112000	1618314700	50900	50900	50900	50800	17
580	20241129	111900	1617449600	50800	50800	50900	50800	29
581	20241129	111800	1615973700	50800	50800	50800	50800	4
582	20241129	111700	1615770500	50900	50900	50900	50900	68
583	20241129	111600	1612309300	50900	50800	50900	50800	33
584	20241129	111500	1610632300	50800	51000	51000	50800	10
585	20241129	111400	1610123100	51000	50900	51000	50900	42
586	20241129	111300	1607982600	50900	51000	51000	50900	185
587	20241129	111200	1598563800	51000	50900	51000	50900	21
588	20241129	111100	1597492900	50900	50900	50900	50900	4
589	20241129	111000	1597289300	50900	51000	51000	50900	40
590	20241129	110900	1595249500	51000	51000	51000	51000	10
591	20241129	110800	1594739500	50900	50900	50900	50900	2
592	20241129	110700	1594637700	51000	51000	51000	50900	88
593	20241129	110600	1590157100	51000	51000	51000	51000	46
594	20241129	110500	1587811100	51000	50900	51000	50900	61
595	20241129	110400	1584700600	50800	51000	51000	50800	28
596	20241129	110300	1583274500	51000	51000	51000	51000	7
597	20241129	110200	1582917500	50900	51000	51000	50800	123
598	20241129	110100	1576663900	51000	50800	51000	50800	8
599	20241129	110000	1576256300	50800	50900	51100	50800	29
600	20241129	105900	1574779300	50800	51100	51100	50800	144
601	20241129	105800	1567440900	51100	51100	51100	50900	32
602	20241129	105700	1565806100	51100	50900	51100	50900	20
603	20241129	105600	1564785000	51100	51100	51100	50900	27
604	20241129	105500	1563405700	51100	51100	51100	51100	54
605	20241129	105400	1560646300	51100	50900	51100	50900	22
606	20241129	105300	1559522700	51000	51000	51000	50800	79
607	20241129	105200	1555502200	50800	51000	51000	50800	18
608	20241129	105100	1554584800	50900	50900	51000	50900	84
609	20241129	105000	1550306000	51000	50900	51000	50900	26
610	20241129	104900	1548981200	50900	50800	50900	50800	26
611	20241129	104800	1547659400	50800	50900	50900	50800	335
612	20241129	104700	1530633600	50900	51000	51000	50900	202
613	20241129	104600	1520347200	51000	50900	51000	50900	6
614	20241129	104500	1520041300	50900	51000	51000	50900	11
615	20241129	104400	1519480800	51000	51100	51100	51000	69
616	20241129	104300	1515955600	51100	51000	51100	51000	13
617	20241129	104200	1515292000	51100	50900	51100	50900	16
618	20241129	104100	1514476300	50900	50800	50900	50700	386
619	20241129	104000	1494866300	50900	51000	51100	50900	96
620	20241129	103900	1489972200	51100	50900	51100	50900	40
621	20241129	103800	1487931900	50800	50800	50800	50800	0
622	20241129	103700	1487931900	50800	50900	51100	50800	10
623	20241129	103600	1487422200	51000	51000	51000	51000	46
624	20241129	103500	1485076200	51000	51100	51100	50900	104
625	20241129	103400	1479777600	51200	50900	51200	50900	16
626	20241129	103300	1478959000	51200	51200	51200	51200	14
627	20241129	103200	1478242200	51200	51000	51200	50900	64
628	20241129	103100	1474971100	51000	51000	51000	50900	136
629	20241129	103000	1468035200	50800	50800	51000	50800	96
630	20241129	102900	1463152900	50900	50900	51000	50900	128
631	20241129	102800	1456632200	51100	51100	51100	51000	117
632	20241129	102700	1450662500	51200	51100	51200	51000	21
633	20241129	102600	1449588300	51100	51200	51200	51000	18
634	20241129	102500	1448667800	51200	51000	51200	51000	221
635	20241129	102400	1437390800	50900	50800	50900	50800	169
636	20241129	102300	1428788900	50900	50800	51000	50800	56
637	20241129	102200	1425939800	51000	51000	51000	50800	57
638	20241129	102100	1423042400	50800	51000	51000	50800	44
639	20241129	102000	1420802400	50700	50800	51000	50600	913
640	20241129	101900	1374503700	50800	51000	51000	50800	679
641	20241129	101800	1339966900	51100	51100	51100	51000	21
642	20241129	101700	1338894000	51100	51200	51200	51100	56
643	20241129	101600	1336030400	51200	51000	51200	51000	21
644	20241129	101500	1334956300	51100	51100	51100	50900	262
645	20241129	101400	1321584700	51100	51100	51100	51100	37
646	20241129	101300	1319694000	51100	51200	51200	51100	20
647	20241129	101200	1318671200	51000	51000	51000	51000	3
648	20241129	101100	1318518200	51000	51200	51200	51000	14
649	20241129	101000	1317801800	51200	51100	51200	51000	56
650	20241129	100900	1314940000	51000	50900	51000	50800	166
651	20241129	100800	1306492100	50900	50800	50900	50800	152
652	20241129	100700	1298756500	50800	50900	50900	50800	71
653	20241129	100600	1295149000	50800	50800	50900	50800	42
654	20241129	100500	1293012000	50900	50800	50900	50700	391
655	20241129	100400	1273149500	50800	50900	50900	50800	457
656	20241129	100300	1249892200	51000	51100	51100	50900	71
657	20241129	100200	1246270900	50900	51200	51300	50900	3193
658	20241129	100100	1083211300	51200	51200	51200	51200	279
659	20241129	100000	1068926500	51400	51300	51400	51100	1062
660	20241129	095900	1014488000	51400	51500	51500	51300	87
661	20241129	095800	1010011900	51400	51300	51500	51300	36
662	20241129	095700	1008158600	51300	51500	51600	51300	62
663	20241129	095600	1004964200	51300	51500	51500	51300	17
664	20241129	095500	1004089100	51600	51500	51600	51500	52
665	20241129	095400	1001410600	51300	51300	51600	51300	36
666	20241129	095300	999555800	51600	51600	51600	51300	36
667	20241129	095200	997699100	51600	51500	51600	51500	28
668	20241129	095100	996256300	51500	51300	51600	51300	51
669	20241129	095000	993631200	51600	51300	51600	51300	128
670	20241129	094900	987057200	51300	51600	51600	51200	744
671	20241129	094800	948843100	51600	51600	51600	51500	25
672	20241129	094700	947553300	51600	51700	51700	51500	127
673	20241129	094600	941004400	51800	51900	51900	51400	485
674	20241129	094500	916000400	51800	51700	51900	51500	497
675	20241129	094400	890360300	51700	51700	51900	51700	109
676	20241129	094300	884716600	52000	51700	52000	51700	124
677	20241129	094200	878298500	52000	51700	52000	51700	12
678	20241129	094100	877676000	51700	52000	52000	51700	59
679	20241129	094000	874620300	52000	51800	52000	51700	256
680	20241129	093900	861369300	52000	51800	52100	51700	34
681	20241129	093800	859605700	51800	51700	51800	51700	480
682	20241129	093700	834746700	51700	51700	51800	51700	109
683	20241129	093600	829110600	51800	51800	51800	51700	41
684	20241129	093500	826986900	51700	52000	52000	51700	469
685	20241129	093400	802715700	51800	51800	52100	51800	306
686	20241129	093300	786805100	51800	52000	52100	51800	919
687	20241129	093200	739146500	52000	52200	52200	52000	659
688	20241129	093100	704874300	52200	52300	52300	52100	369
689	20241129	093000	685635800	52400	52300	52400	52200	153
690	20241129	092900	677643300	52300	52400	52400	52300	314
691	20241129	092800	661216200	52200	52200	52400	52100	244
692	20241129	092700	648460100	52400	52400	52500	52400	185
693	20241129	092600	638766000	52400	52400	52500	52400	105
694	20241129	092500	633263200	52400	52400	52600	52300	1386
695	20241129	092400	560537200	52400	52100	52400	52100	448
696	20241129	092300	537105900	52100	52000	52200	52000	224
697	20241129	092200	525450700	52000	52200	52200	51900	235
698	20241129	092100	513243900	52000	52200	52200	52000	123
699	20241129	092000	506835700	52200	52100	52200	51900	34
700	20241129	091900	505064400	52000	52200	52200	52000	83
701	20241129	091800	500743500	52100	52300	52300	52100	207
702	20241129	091700	489951000	52200	52000	52200	52000	226
703	20241129	091600	478190600	52100	52000	52100	52000	171
704	20241129	091500	469297800	52000	51800	52000	51800	23
705	20241129	091400	468102000	51900	51800	51900	51800	986
706	20241129	091300	416932000	51600	51700	51900	51600	499
707	20241129	091200	391130800	51700	51800	51900	51700	170
708	20241129	091100	382324300	51800	51800	51800	51800	488
709	20241129	091000	357045900	51900	52100	52100	51800	388
710	20241129	090900	336941200	51900	52100	52200	51900	2006
711	20241129	090800	232634800	52100	52100	52300	52000	53
712	20241129	090700	229872400	52100	52300	52600	52100	243
713	20241129	090600	217190500	52700	52000	53000	52000	2491
714	20241129	090500	86295300	52000	51900	52000	51600	853
715	20241129	090400	42133500	52000	52000	52000	52000	77
716	20241129	090300	38129500	52000	52000	52000	52000	20
717	20241129	090200	37089500	52000	51900	52000	51800	506
718	20241129	090100	10813500	51800	51800	51800	51800	3
719	20241129	090000	10658100	51900	52000	52000	51900	201