KissMeData/251270/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210000	7759022500	53000	53000	53000	53000	9918
3	20241129	205900	7759022500	53000	53000	53000	53000	0
4	20241129	205800	7759022500	53000	53000	53000	53000	0
5	20241129	205700	7759022500	53000	53000	53000	53000	0
6	20241129	205600	7759022500	53000	53000	53000	53000	0
7	20241129	205500	7759022500	53000	53000	53000	53000	0
8	20241129	205400	7759022500	53000	53000	53000	53000	0
9	20241129	205300	7759022500	53000	53000	53000	53000	0
10	20241129	205200	7759022500	53000	53000	53000	53000	0
11	20241129	205100	7759022500	53000	53000	53000	53000	0
12	20241129	205000	7759022500	53000	53000	53000	53000	0
13	20241129	204900	7759022500	53000	53000	53000	53000	0
14	20241129	204800	7759022500	53000	53000	53000	53000	0
15	20241129	204700	7759022500	53000	53000	53000	53000	0
16	20241129	204600	7759022500	53000	53000	53000	53000	0
17	20241129	204500	7759022500	53000	53000	53000	53000	0
18	20241129	204400	7759022500	53000	53000	53000	53000	0
19	20241129	204300	7759022500	53000	53000	53000	53000	0
20	20241129	204200	7759022500	53000	53000	53000	53000	0
21	20241129	204100	7759022500	53000	53000	53000	53000	0
22	20241129	204000	7759022500	53000	53000	53000	53000	0
23	20241129	203900	7759022500	53000	53000	53000	53000	0
24	20241129	203800	7759022500	53000	53000	53000	53000	0
25	20241129	203700	7759022500	53000	53000	53000	53000	0
26	20241129	203600	7759022500	53000	53000	53000	53000	0
27	20241129	203500	7759022500	53000	53000	53000	53000	0
28	20241129	203400	7759022500	53000	53000	53000	53000	0
29	20241129	203300	7759022500	53000	53000	53000	53000	0
30	20241129	203200	7759022500	53000	53000	53000	53000	0
31	20241129	203100	7759022500	53000	53000	53000	53000	0
32	20241129	203000	7759022500	53000	53000	53000	53000	9918
33	20241129	202900	7759022500	53000	53000	53000	53000	0
34	20241129	202800	7759022500	53000	53000	53000	53000	0
35	20241129	202700	7759022500	53000	53000	53000	53000	0
36	20241129	202600	7759022500	53000	53000	53000	53000	0
37	20241129	202500	7759022500	53000	53000	53000	53000	0
38	20241129	202400	7759022500	53000	53000	53000	53000	0
39	20241129	202300	7759022500	53000	53000	53000	53000	0
40	20241129	202200	7759022500	53000	53000	53000	53000	0
41	20241129	202100	7759022500	53000	53000	53000	53000	0
42	20241129	202000	7759022500	53000	53000	53000	53000	0
43	20241129	201900	7759022500	53000	53000	53000	53000	0
44	20241129	201800	7759022500	53000	53000	53000	53000	0
45	20241129	201700	7759022500	53000	53000	53000	53000	0
46	20241129	201600	7759022500	53000	53000	53000	53000	0
47	20241129	201500	7759022500	53000	53000	53000	53000	0
48	20241129	201400	7759022500	53000	53000	53000	53000	0
49	20241129	201300	7759022500	53000	53000	53000	53000	0
50	20241129	201200	7759022500	53000	53000	53000	53000	0
51	20241129	201100	7759022500	53000	53000	53000	53000	0
52	20241129	201000	7759022500	53000	53000	53000	53000	0
53	20241129	200900	7759022500	53000	53000	53000	53000	0
54	20241129	200800	7759022500	53000	53000	53000	53000	0
55	20241129	200700	7759022500	53000	53000	53000	53000	0
56	20241129	200600	7759022500	53000	53000	53000	53000	0
57	20241129	200500	7759022500	53000	53000	53000	53000	0
58	20241129	200400	7759022500	53000	53000	53000	53000	0
59	20241129	200300	7759022500	53000	53000	53000	53000	0
60	20241129	200200	7759022500	53000	53000	53000	53000	0
61	20241129	200100	7759022500	53000	53000	53000	53000	0
62	20241129	200000	7759022500	53000	53000	53000	53000	9918
63	20241129	195900	7759022500	53000	53000	53000	53000	0
64	20241129	195800	7759022500	53000	53000	53000	53000	0
65	20241129	195700	7759022500	53000	53000	53000	53000	0
66	20241129	195600	7759022500	53000	53000	53000	53000	0
67	20241129	195500	7759022500	53000	53000	53000	53000	0
68	20241129	195400	7759022500	53000	53000	53000	53000	0
69	20241129	195300	7759022500	53000	53000	53000	53000	0
70	20241129	195200	7759022500	53000	53000	53000	53000	0
71	20241129	195100	7759022500	53000	53000	53000	53000	0
72	20241129	195000	7759022500	53000	53000	53000	53000	0
73	20241129	194900	7759022500	53000	53000	53000	53000	0
74	20241129	194800	7759022500	53000	53000	53000	53000	0
75	20241129	194700	7759022500	53000	53000	53000	53000	0
76	20241129	194600	7759022500	53000	53000	53000	53000	0
77	20241129	194500	7759022500	53000	53000	53000	53000	0
78	20241129	194400	7759022500	53000	53000	53000	53000	0
79	20241129	194300	7759022500	53000	53000	53000	53000	0
80	20241129	194200	7759022500	53000	53000	53000	53000	0
81	20241129	194100	7759022500	53000	53000	53000	53000	0
82	20241129	194000	7759022500	53000	53000	53000	53000	0
83	20241129	193900	7759022500	53000	53000	53000	53000	0
84	20241129	193800	7759022500	53000	53000	53000	53000	0
85	20241129	193700	7759022500	53000	53000	53000	53000	0
86	20241129	193600	7759022500	53000	53000	53000	53000	0
87	20241129	193500	7759022500	53000	53000	53000	53000	0
88	20241129	193400	7759022500	53000	53000	53000	53000	0
89	20241129	193300	7759022500	53000	53000	53000	53000	0
90	20241129	193200	7759022500	53000	53000	53000	53000	0
91	20241129	193100	7759022500	53000	53000	53000	53000	0
92	20241129	193000	7759022500	53000	53000	53000	53000	9918
93	20241129	192900	7759022500	53000	53000	53000	53000	0
94	20241129	192800	7759022500	53000	53000	53000	53000	0
95	20241129	192700	7759022500	53000	53000	53000	53000	0
96	20241129	192600	7759022500	53000	53000	53000	53000	0
97	20241129	192500	7759022500	53000	53000	53000	53000	0
98	20241129	192400	7759022500	53000	53000	53000	53000	0
99	20241129	192300	7759022500	53000	53000	53000	53000	0
100	20241129	192200	7759022500	53000	53000	53000	53000	0
101	20241129	192100	7759022500	53000	53000	53000	53000	0
102	20241129	192000	7759022500	53000	53000	53000	53000	0
103	20241129	191900	7759022500	53000	53000	53000	53000	0
104	20241129	191800	7759022500	53000	53000	53000	53000	0
105	20241129	191700	7759022500	53000	53000	53000	53000	0
106	20241129	191600	7759022500	53000	53000	53000	53000	0
107	20241129	191500	7759022500	53000	53000	53000	53000	0
108	20241129	191400	7759022500	53000	53000	53000	53000	0
109	20241129	191300	7759022500	53000	53000	53000	53000	0
110	20241129	191200	7759022500	53000	53000	53000	53000	0
111	20241129	191100	7759022500	53000	53000	53000	53000	0
112	20241129	191000	7759022500	53000	53000	53000	53000	0
113	20241129	190900	7759022500	53000	53000	53000	53000	0
114	20241129	190800	7759022500	53000	53000	53000	53000	0
115	20241129	190700	7759022500	53000	53000	53000	53000	0
116	20241129	190600	7759022500	53000	53000	53000	53000	0
117	20241129	190500	7759022500	53000	53000	53000	53000	0
118	20241129	190400	7759022500	53000	53000	53000	53000	0
119	20241129	190300	7759022500	53000	53000	53000	53000	0
120	20241129	190200	7759022500	53000	53000	53000	53000	0
121	20241129	190100	7759022500	53000	53000	53000	53000	0
122	20241129	190000	7759022500	53000	53000	53000	53000	9918
123	20241129	185900	7759022500	53000	53000	53000	53000	0
124	20241129	185800	7759022500	53000	53000	53000	53000	0
125	20241129	185700	7759022500	53000	53000	53000	53000	0
126	20241129	185600	7759022500	53000	53000	53000	53000	0
127	20241129	185500	7759022500	53000	53000	53000	53000	0
128	20241129	185400	7759022500	53000	53000	53000	53000	0
129	20241129	185300	7759022500	53000	53000	53000	53000	0
130	20241129	185200	7759022500	53000	53000	53000	53000	0
131	20241129	185100	7759022500	53000	53000	53000	53000	0
132	20241129	185000	7759022500	53000	53000	53000	53000	0
133	20241129	184900	7759022500	53000	53000	53000	53000	0
134	20241129	184800	7759022500	53000	53000	53000	53000	0
135	20241129	184700	7759022500	53000	53000	53000	53000	0
136	20241129	184600	7759022500	53000	53000	53000	53000	0
137	20241129	184500	7759022500	53000	53000	53000	53000	0
138	20241129	184400	7759022500	53000	53000	53000	53000	0
139	20241129	184300	7759022500	53000	53000	53000	53000	0
140	20241129	184200	7759022500	53000	53000	53000	53000	0
141	20241129	184100	7759022500	53000	53000	53000	53000	0
142	20241129	184000	7759022500	53000	53000	53000	53000	0
143	20241129	183900	7759022500	53000	53000	53000	53000	0
144	20241129	183800	7759022500	53000	53000	53000	53000	0
145	20241129	183700	7759022500	53000	53000	53000	53000	0
146	20241129	183600	7759022500	53000	53000	53000	53000	0
147	20241129	183500	7759022500	53000	53000	53000	53000	0
148	20241129	183400	7759022500	53000	53000	53000	53000	0
149	20241129	183300	7759022500	53000	53000	53000	53000	0
150	20241129	183200	7759022500	53000	53000	53000	53000	0
151	20241129	183100	7759022500	53000	53000	53000	53000	0
152	20241129	183000	7759022500	53000	53000	53000	53000	9918
153	20241129	182900	7759022500	53000	53000	53000	53000	0
154	20241129	182800	7759022500	53000	53000	53000	53000	0
155	20241129	182700	7759022500	53000	53000	53000	53000	0
156	20241129	182600	7759022500	53000	53000	53000	53000	0
157	20241129	182500	7759022500	53000	53000	53000	53000	0
158	20241129	182400	7759022500	53000	53000	53000	53000	0
159	20241129	182300	7759022500	53000	53000	53000	53000	0
160	20241129	182200	7759022500	53000	53000	53000	53000	0
161	20241129	182100	7759022500	53000	53000	53000	53000	0
162	20241129	182000	7759022500	53000	53000	53000	53000	0
163	20241129	181900	7759022500	53000	53000	53000	53000	0
164	20241129	181800	7759022500	53000	53000	53000	53000	0
165	20241129	181700	7759022500	53000	53000	53000	53000	0
166	20241129	181600	7759022500	53000	53000	53000	53000	0
167	20241129	181500	7759022500	53000	53000	53000	53000	0
168	20241129	181400	7759022500	53000	53000	53000	53000	0
169	20241129	181300	7759022500	53000	53000	53000	53000	0
170	20241129	181200	7759022500	53000	53000	53000	53000	0
171	20241129	181100	7759022500	53000	53000	53000	53000	0
172	20241129	181000	7759022500	53000	53000	53000	53000	0
173	20241129	180900	7759022500	53000	53000	53000	53000	0
174	20241129	180800	7759022500	53000	53000	53000	53000	0
175	20241129	180700	7759022500	53000	53000	53000	53000	0
176	20241129	180600	7759022500	53000	53000	53000	53000	0
177	20241129	180500	7759022500	53000	53000	53000	53000	0
178	20241129	180400	7759022500	53000	53000	53000	53000	0
179	20241129	180300	7759022500	53000	53000	53000	53000	0
180	20241129	180200	7759022500	53000	53000	53000	53000	0
181	20241129	180100	7759022500	53000	53000	53000	53000	0
182	20241129	180000	7759022500	53000	53000	53000	53000	9918
183	20241129	175900	7759022500	53000	53000	53000	53000	0
184	20241129	175800	7759022500	53000	53000	53000	53000	0
185	20241129	175700	7759022500	53000	53000	53000	53000	0
186	20241129	175600	7759022500	53000	53000	53000	53000	0
187	20241129	175500	7759022500	53000	53000	53000	53000	0
188	20241129	175400	7759022500	53000	53000	53000	53000	0
189	20241129	175300	7759022500	53000	53000	53000	53000	0
190	20241129	175200	7759022500	53000	53000	53000	53000	0
191	20241129	175100	7759022500	53000	53000	53000	53000	0
192	20241129	175000	7759022500	53000	53000	53000	53000	0
193	20241129	174900	7759022500	53000	53000	53000	53000	0
194	20241129	174800	7759022500	53000	53000	53000	53000	0
195	20241129	174700	7759022500	53000	53000	53000	53000	0
196	20241129	174600	7759022500	53000	53000	53000	53000	0
197	20241129	174500	7759022500	53000	53000	53000	53000	0
198	20241129	174400	7759022500	53000	53000	53000	53000	0
199	20241129	174300	7759022500	53000	53000	53000	53000	0
200	20241129	174200	7759022500	53000	53000	53000	53000	0
201	20241129	174100	7759022500	53000	53000	53000	53000	0
202	20241129	174000	7759022500	53000	53000	53000	53000	0
203	20241129	173900	7759022500	53000	53000	53000	53000	0
204	20241129	173800	7759022500	53000	53000	53000	53000	0
205	20241129	173700	7759022500	53000	53000	53000	53000	0
206	20241129	173600	7759022500	53000	53000	53000	53000	0
207	20241129	173500	7759022500	53000	53000	53000	53000	0
208	20241129	173400	7759022500	53000	53000	53000	53000	0
209	20241129	173300	7759022500	53000	53000	53000	53000	0
210	20241129	173200	7759022500	53000	53000	53000	53000	0
211	20241129	173100	7759022500	53000	53000	53000	53000	0
212	20241129	173000	7759022500	53000	53000	53000	53000	9918
213	20241129	172900	7759022500	53000	53000	53000	53000	0
214	20241129	172800	7759022500	53000	53000	53000	53000	0
215	20241129	172700	7759022500	53000	53000	53000	53000	0
216	20241129	172600	7759022500	53000	53000	53000	53000	0
217	20241129	172500	7759022500	53000	53000	53000	53000	0
218	20241129	172400	7759022500	53000	53000	53000	53000	0
219	20241129	172300	7759022500	53000	53000	53000	53000	0
220	20241129	172200	7759022500	53000	53000	53000	53000	0
221	20241129	172100	7759022500	53000	53000	53000	53000	0
222	20241129	172000	7759022500	53000	53000	53000	53000	0
223	20241129	171900	7759022500	53000	53000	53000	53000	0
224	20241129	171800	7759022500	53000	53000	53000	53000	0
225	20241129	171700	7759022500	53000	53000	53000	53000	0
226	20241129	171600	7759022500	53000	53000	53000	53000	0
227	20241129	171500	7759022500	53000	53000	53000	53000	0
228	20241129	171400	7759022500	53000	53000	53000	53000	0
229	20241129	171300	7759022500	53000	53000	53000	53000	0
230	20241129	171200	7759022500	53000	53000	53000	53000	0
231	20241129	171100	7759022500	53000	53000	53000	53000	0
232	20241129	171000	7759022500	53000	53000	53000	53000	0
233	20241129	170900	7759022500	53000	53000	53000	53000	0
234	20241129	170800	7759022500	53000	53000	53000	53000	0
235	20241129	170700	7759022500	53000	53000	53000	53000	0
236	20241129	170600	7759022500	53000	53000	53000	53000	0
237	20241129	170500	7759022500	53000	53000	53000	53000	0
238	20241129	170400	7759022500	53000	53000	53000	53000	0
239	20241129	170300	7759022500	53000	53000	53000	53000	0
240	20241129	170200	7759022500	53000	53000	53000	53000	0
241	20241129	170100	7759022500	53000	53000	53000	53000	0
242	20241129	170000	7759022500	53000	53000	53000	53000	9918
243	20241129	165900	7759022500	53000	53000	53000	53000	0
244	20241129	165800	7759022500	53000	53000	53000	53000	0
245	20241129	165700	7759022500	53000	53000	53000	53000	0
246	20241129	165600	7759022500	53000	53000	53000	53000	0
247	20241129	165500	7759022500	53000	53000	53000	53000	0
248	20241129	165400	7759022500	53000	53000	53000	53000	0
249	20241129	165300	7759022500	53000	53000	53000	53000	0
250	20241129	165200	7759022500	53000	53000	53000	53000	0
251	20241129	165100	7759022500	53000	53000	53000	53000	0
252	20241129	165000	7759022500	53000	53000	53000	53000	0
253	20241129	164900	7759022500	53000	53000	53000	53000	0
254	20241129	164800	7759022500	53000	53000	53000	53000	0
255	20241129	164700	7759022500	53000	53000	53000	53000	0
256	20241129	164600	7759022500	53000	53000	53000	53000	0
257	20241129	164500	7759022500	53000	53000	53000	53000	0
258	20241129	164400	7759022500	53000	53000	53000	53000	0
259	20241129	164300	7759022500	53000	53000	53000	53000	0
260	20241129	164200	7759022500	53000	53000	53000	53000	0
261	20241129	164100	7759022500	53000	53000	53000	53000	0
262	20241129	164000	7759022500	53000	53000	53000	53000	0
263	20241129	163900	7759022500	53000	53000	53000	53000	0
264	20241129	163800	7759022500	53000	53000	53000	53000	0
265	20241129	163700	7759022500	53000	53000	53000	53000	0
266	20241129	163600	7759022500	53000	53000	53000	53000	0
267	20241129	163500	7759022500	53000	53000	53000	53000	0
268	20241129	163400	7759022500	53000	53000	53000	53000	0
269	20241129	163300	7759022500	53000	53000	53000	53000	0
270	20241129	163200	7759022500	53000	53000	53000	53000	0
271	20241129	163100	7759022500	53000	53000	53000	53000	0
272	20241129	163000	7759022500	53000	53000	53000	53000	9918
273	20241129	162900	7759022500	53000	53000	53000	53000	0
274	20241129	162800	7759022500	53000	53000	53000	53000	0
275	20241129	162700	7759022500	53000	53000	53000	53000	0
276	20241129	162600	7759022500	53000	53000	53000	53000	0
277	20241129	162500	7759022500	53000	53000	53000	53000	0
278	20241129	162400	7759022500	53000	53000	53000	53000	0
279	20241129	162300	7759022500	53000	53000	53000	53000	0
280	20241129	162200	7759022500	53000	53000	53000	53000	0
281	20241129	162100	7759022500	53000	53000	53000	53000	0
282	20241129	162000	7759022500	53000	53000	53000	53000	0
283	20241129	161900	7759022500	53000	53000	53000	53000	0
284	20241129	161800	7759022500	53000	53000	53000	53000	0
285	20241129	161700	7759022500	53000	53000	53000	53000	0
286	20241129	161600	7759022500	53000	53000	53000	53000	0
287	20241129	161500	7759022500	53000	53000	53000	53000	0
288	20241129	161400	7759022500	53000	53000	53000	53000	0
289	20241129	161300	7759022500	53000	53000	53000	53000	0
290	20241129	161200	7759022500	53000	53000	53000	53000	0
291	20241129	161100	7759022500	53000	53000	53000	53000	0
292	20241129	161000	7759022500	53000	53000	53000	53000	0
293	20241129	160900	7759022500	53000	53000	53000	53000	0
294	20241129	160800	7759022500	53000	53000	53000	53000	0
295	20241129	160700	7759022500	53000	53000	53000	53000	0
296	20241129	160600	7759022500	53000	53000	53000	53000	0
297	20241129	160500	7759022500	53000	53000	53000	53000	0
298	20241129	160400	7759022500	53000	53000	53000	53000	0
299	20241129	160300	7759022500	53000	53000	53000	53000	0
300	20241129	160200	7759022500	53000	53000	53000	53000	0
301	20241129	160100	7759022500	53000	53000	53000	53000	0
302	20241129	160000	7759022500	53000	53000	53000	53000	9918
303	20241129	155900	7759022500	53000	53000	53000	53000	0
304	20241129	155800	7759022500	53000	53000	53000	53000	0
305	20241129	155700	7759022500	53000	53000	53000	53000	0
306	20241129	155600	7759022500	53000	53000	53000	53000	0
307	20241129	155500	7759022500	53000	53000	53000	53000	0
308	20241129	155400	7759022500	53000	53000	53000	53000	0
309	20241129	155300	7759022500	53000	53000	53000	53000	0
310	20241129	155200	7759022500	53000	53000	53000	53000	0
311	20241129	155100	7759022500	53000	53000	53000	53000	0
312	20241129	155000	7759022500	53000	53000	53000	53000	0
313	20241129	154900	7759022500	53000	53000	53000	53000	0
314	20241129	154800	7759022500	53000	53000	53000	53000	0
315	20241129	154700	7759022500	53000	53000	53000	53000	0
316	20241129	154600	7759022500	53000	53000	53000	53000	0
317	20241129	154500	7759022500	53000	53000	53000	53000	0
318	20241129	154400	7759022500	53000	53000	53000	53000	0
319	20241129	154300	7759022500	53000	53000	53000	53000	0
320	20241129	154200	7759022500	53000	53000	53000	53000	0
321	20241129	154100	7759022500	53000	53000	53000	53000	0
322	20241129	154000	7759022500	53000	53000	53000	53000	0
323	20241129	153900	7759022500	53000	53000	53000	53000	0
324	20241129	153800	7759022500	53000	53000	53000	53000	0
325	20241129	153700	7759022500	53000	53000	53000	53000	0
326	20241129	153600	7759022500	53000	53000	53000	53000	0
327	20241129	153500	7759022500	53000	53000	53000	53000	0
328	20241129	153400	7759022500	53000	53000	53000	53000	0
329	20241129	153300	7759022500	53000	53000	53000	53000	0
330	20241129	153200	7759022500	53000	53000	53000	53000	0
331	20241129	153100	7759022500	53000	53000	53000	53000	0
332	20241129	153000	7759022500	53000	53000	53000	53000	19836
333	20241129	152900	7233368500	52900	52900	52900	52900	0
334	20241129	152800	7233368500	52900	52900	52900	52900	0
335	20241129	152700	7233368500	52900	52900	52900	52900	0
336	20241129	152600	7233368500	52900	52900	52900	52900	0
337	20241129	152500	7233368500	52900	52900	52900	52900	0
338	20241129	152400	7233368500	52900	52900	52900	52900	0
339	20241129	152300	7233368500	52900	52900	52900	52900	0
340	20241129	152200	7233368500	52900	52900	52900	52900	0
341	20241129	152100	7233368500	52900	52900	52900	52900	0
342	20241129	152000	7233368500	52900	52900	52900	52900	0
343	20241129	151900	7233368500	52900	52700	52900	52700	455
344	20241129	151800	7209339500	52700	52800	52900	52700	321
345	20241129	151700	7192401700	52700	52800	52900	52700	286
346	20241129	151600	7177296100	52800	52900	52900	52700	404
347	20241129	151500	7155955900	52900	52800	52900	52700	687
348	20241129	151400	7119681200	52700	52800	52900	52700	398
349	20241129	151300	7098669600	52800	52900	52900	52800	224
350	20241129	151200	7086832100	52800	52800	52900	52800	311
351	20241129	151100	7070409100	52800	52900	53000	52800	300
352	20241129	151000	7054540900	52900	52800	53000	52800	272
353	20241129	150900	7040152100	52800	52800	53000	52800	187
354	20241129	150800	7030265700	52800	52900	53000	52800	143
355	20241129	150700	7022704900	52900	52800	53000	52800	268
356	20241129	150600	7008530200	52900	53000	53000	52800	153
357	20241129	150500	7000445500	53000	53000	53000	52800	133
358	20241129	150400	6993411700	53000	53000	53000	52800	546
359	20241129	150300	6964533700	52800	52800	53000	52800	95
360	20241129	150200	6959512800	52800	53000	53000	52800	270
361	20241129	150100	6945227100	53000	53000	53000	52800	132
362	20241129	150000	6938245100	52800	52900	53000	52800	296
363	20241129	145900	6922564600	52900	53000	53000	52900	189
364	20241129	145800	6912555700	53000	53000	53000	52900	246
365	20241129	145700	6899523600	53000	53000	53000	52900	327
366	20241129	145600	6882219500	52900	52900	53000	52900	98
367	20241129	145500	6877025900	52900	53000	53000	52900	125
368	20241129	145400	6870407600	53000	52900	53000	52800	187
369	20241129	145300	6860512200	52900	53200	53200	52900	355
370	20241129	145200	6841686200	53000	53200	53200	53000	89
371	20241129	145100	6836954600	53000	52800	53000	52800	801
372	20241129	145000	6794585300	52800	52900	53100	52800	128
373	20241129	144900	6787810100	52900	53100	53200	52800	403
374	20241129	144800	6766456700	53200	53100	53200	53000	676
375	20241129	144700	6730559200	53100	53200	53200	53100	150
376	20241129	144600	6722582100	53200	53200	53200	53100	160
377	20241129	144500	6714072000	53100	53100	53200	53100	149
378	20241129	144400	6706151600	53100	53200	53300	53000	235
379	20241129	144300	6693652900	53000	53100	53300	53000	141
380	20241129	144200	6686165200	53100	53000	53100	53000	256
381	20241129	144100	6672580000	53000	53200	53200	53000	151
382	20241129	144000	6664556300	53200	53000	53300	53000	149
383	20241129	143900	6656642900	53100	53100	53300	53100	318
384	20241129	143800	6639748400	53100	53300	53300	53000	155
385	20241129	143700	6631520800	53300	53000	53300	53000	166
386	20241129	143600	6622696300	53000	53100	53300	53000	134
387	20241129	143500	6615578700	53200	53100	53300	53100	139
388	20241129	143400	6608192300	53100	53200	53400	53100	392
389	20241129	143300	6587330300	53200	53200	53400	53100	224
390	20241129	143200	6575415000	53100	53200	53200	53100	81
391	20241129	143100	6571107900	53200	53100	53400	53100	75
392	20241129	143000	6567116700	53100	53200	53600	53100	2951
393	20241129	142900	6410323300	53200	53200	53500	53200	100
394	20241129	142800	6404980200	53200	53300	53500	53200	290
395	20241129	142700	6389515800	53200	53200	53300	53200	138
396	20241129	142600	6382169300	53200	53300	53500	53200	254
397	20241129	142500	6368632800	53400	53400	53400	53300	322
398	20241129	142400	6351442200	53400	53600	53600	53400	129
399	20241129	142300	6344541800	53300	53500	53500	53300	232
400	20241129	142200	6332150300	53400	53400	53400	53300	254
401	20241129	142100	6318586900	53300	53300	53400	53300	107
402	20241129	142000	6312879800	53400	53600	53600	53300	559
403	20241129	141900	6282985900	53600	53500	53600	53500	145
404	20241129	141800	6275218200	53500	53600	53600	53400	211
405	20241129	141700	6263915500	53600	53400	53600	53400	254
406	20241129	141600	6250318600	53400	53300	53500	53300	125
407	20241129	141500	6243645300	53400	53700	53700	53400	919
408	20241129	141400	6194466500	53700	53800	53800	53700	258
409	20241129	141300	6180588100	53800	53800	54000	53700	295
410	20241129	141200	6164709700	53800	54000	54000	53800	804
411	20241129	141100	6121339700	54000	54000	54000	53900	82
412	20241129	141000	6116912700	53900	54000	54000	53900	556
413	20241129	140900	6086889900	53900	54000	54000	53900	221
414	20241129	140800	6074957900	54000	53900	54000	53900	184
415	20241129	140700	6065029700	54000	54000	54000	53900	183
416	20241129	140600	6055148800	54000	54000	54000	53900	341
417	20241129	140500	6036747500	53900	54000	54000	53900	182
418	20241129	140400	6026928000	53900	53900	54000	53900	605
419	20241129	140300	5994263100	54000	53800	54000	53800	186
420	20241129	140200	5984234900	53900	53900	54000	53800	491
421	20241129	140100	5957751600	53900	54000	54000	53900	302
422	20241129	140000	5941454600	54000	54000	54000	53900	162
423	20241129	135900	5932711600	53900	53900	54000	53800	114
424	20241129	135800	5926561500	53900	54000	54000	53900	398
425	20241129	135700	5905082300	54000	53900	54000	53900	111
426	20241129	135600	5899091500	53900	54000	54000	53900	437
427	20241129	135500	5875506400	53900	54000	54000	53900	161
428	20241129	135400	5866812700	54000	53900	54000	53900	97
429	20241129	135300	5861578800	53800	53800	54000	53800	370
430	20241129	135200	5841645800	53900	53900	53900	53800	145
431	20241129	135100	5833831600	53900	54000	54000	53900	351
432	20241129	135000	5814901500	54000	53900	54000	53800	228
433	20241129	134900	5802606900	54000	53900	54000	53900	380
434	20241129	134800	5782113700	53900	54000	54000	53900	302
435	20241129	134700	5765813900	53900	54000	54000	53900	170
436	20241129	134600	5756639300	54000	54000	54000	53900	181
437	20241129	134500	5746865800	54000	53900	54000	53900	1490
438	20241129	134400	5666454200	53900	53900	53900	53900	101
439	20241129	134300	5661010300	53900	53800	53900	53700	947
440	20241129	134200	5610052200	53800	53700	53800	53700	514
441	20241129	134100	5582399700	53700	53800	53800	53700	235
442	20241129	134000	5569767000	53800	53700	53800	53700	147
443	20241129	133900	5561861600	53800	53700	53800	53700	180
444	20241129	133800	5552185900	53700	53900	53900	53700	105
445	20241129	133700	5546535700	53800	53800	53800	53800	221
446	20241129	133600	5534645900	53800	53800	53800	53500	305
447	20241129	133500	5518296900	53500	53900	54000	53400	492
448	20241129	133400	5491899700	53900	53800	54000	53700	413
449	20241129	133300	5469642700	53800	53900	53900	53600	677
450	20241129	133200	5433259000	53900	53900	53900	53800	292
451	20241129	133100	5417529000	53900	53800	53900	53800	201
452	20241129	133000	5406705500	53800	53700	53800	53700	129
453	20241129	132900	5399765400	53700	53700	53800	53700	210
454	20241129	132800	5388470100	53900	53800	53900	53800	155
455	20241129	132700	5380120000	53800	53800	54000	53800	1237
456	20241129	132600	5313449700	53800	53400	53800	53400	4714
457	20241129	132500	5060701700	53400	53400	53400	53400	310
458	20241129	132400	5044147700	53300	53400	53400	53300	150
459	20241129	132300	5036137800	53400	53200	53400	53200	78
460	20241129	132200	5031975000	53200	53300	53400	53200	85
461	20241129	132100	5027442100	53300	53300	53300	53300	200
462	20241129	132000	5016782100	53300	53300	53300	53300	35
463	20241129	131900	5014916600	53300	53300	53300	53300	101
464	20241129	131800	5009533300	53300	53300	53300	53300	32
465	20241129	131700	5007827700	53300	53200	53300	53100	313
466	20241129	131600	4991178300	53200	53200	53200	53200	93
467	20241129	131500	4986230700	53100	53200	53200	53100	23
468	20241129	131400	4985008600	53200	53200	53200	53100	108
469	20241129	131300	4979268600	53200	53100	53200	53100	80
470	20241129	131200	4975015900	53100	53100	53100	53000	702
471	20241129	131100	4937799700	53100	53100	53200	53100	118
472	20241129	131000	4931532900	53100	53100	53200	53100	237
473	20241129	130900	4918932600	53200	53300	53400	53200	178
474	20241129	130800	4909460300	53200	53300	53300	53200	97
475	20241129	130700	4904294700	53300	53200	53300	53200	87
476	20241129	130600	4899662800	53200	53200	53200	53200	52
477	20241129	130500	4896896400	53100	53100	53200	53000	301
478	20241129	130400	4880921900	53100	53200	53200	53100	339
479	20241129	130300	4862911300	53200	53200	53200	53200	24
480	20241129	130200	4861634500	53200	53200	53300	53200	101
481	20241129	130100	4856257800	53300	53300	53300	53300	97
482	20241129	130000	4851087700	53300	53300	53300	53300	182
483	20241129	125900	4841387100	53300	53400	53400	53300	103
484	20241129	125800	4835893400	53400	53400	53400	53400	66
485	20241129	125700	4832369000	53300	53300	53300	53300	48
486	20241129	125600	4829810600	53300	53300	53300	53200	207
487	20241129	125500	4818777600	53200	53200	53200	53100	122
488	20241129	125400	4812287400	53200	53400	53400	53200	283
489	20241129	125300	4797227100	53400	53200	53400	53200	112
490	20241129	125200	4791258900	53200	53200	53200	53200	160
491	20241129	125100	4782746900	53200	53500	53500	53200	635
492	20241129	125000	4748932000	53500	53300	53500	53300	100
493	20241129	124900	4743589100	53400	53400	53500	53400	37
494	20241129	124800	4741610800	53500	53400	53600	53300	315
495	20241129	124700	4724784600	53400	53400	53500	53400	188
496	20241129	124600	4714735500	53500	53500	53600	53500	99
497	20241129	124500	4709434700	53500	53600	53600	53500	150
498	20241129	124400	4701400100	53500	53600	53600	53400	56
499	20241129	124300	4698400700	53500	53500	53500	53400	127
500	20241129	124200	4691606300	53400	53500	53500	53400	203
501	20241129	124100	4680762700	53500	53500	53500	53500	107
502	20241129	124000	4675038200	53500	53500	53600	53400	108
503	20241129	123900	4669261800	53600	53500	53600	53500	84
504	20241129	123800	4664764300	53500	53600	53600	53400	117
505	20241129	123700	4658503200	53500	53600	53600	53500	150
506	20241129	123600	4650472300	53600	53500	53600	53500	110
507	20241129	123500	4644577600	53600	53600	53600	53500	132
508	20241129	123400	4637507900	53600	53500	53600	53400	484
509	20241129	123300	4611612600	53500	53400	53500	53400	112
510	20241129	123200	4605622600	53400	53400	53400	53300	1055
511	20241129	123100	4549291500	53400	53300	53400	53300	121
512	20241129	123000	4542830400	53300	53400	53400	53300	118
513	20241129	122900	4536534400	53400	53400	53500	53300	91
514	20241129	122800	4531678000	53300	53300	53500	53300	95
515	20241129	122700	4526603300	53500	53400	53500	53300	306
516	20241129	122600	4510263700	53400	53300	53400	53200	449
517	20241129	122500	4486361400	53400	53400	53400	53300	115
518	20241129	122400	4480222100	53400	53300	53500	53300	146
519	20241129	122300	4472421100	53300	53400	53400	53300	56
520	20241129	122200	4469432300	53400	53300	53500	53300	188
521	20241129	122100	4459390500	53400	53400	53400	53300	155
522	20241129	122000	4451118500	53400	53200	53400	53200	96
523	20241129	121900	4446004400	53300	53200	53400	53200	138
524	20241129	121800	4438655500	53200	53100	53300	53100	65
525	20241129	121700	4435197700	53100	53100	53200	53100	323
526	20241129	121600	4418025200	53100	53000	53300	53000	130
527	20241129	121500	4411116700	53100	53100	53300	53100	70
528	20241129	121400	4407396900	53100	53100	53400	53100	105
529	20241129	121300	4401814100	53100	53200	53200	53100	159
530	20241129	121200	4393357300	53200	53100	53200	53100	128
531	20241129	121100	4386558000	53100	53100	53100	53100	91
532	20241129	121000	4381725900	53100	53400	53400	53100	821
533	20241129	120900	4338122600	53200	53400	53400	53200	135
534	20241129	120800	4330935800	53400	53500	53500	53200	544
535	20241129	120700	4301930300	53400	53500	53500	53300	352
536	20241129	120600	4283111200	53500	53500	53600	53400	193
537	20241129	120500	4272782800	53400	53500	53600	53400	823
538	20241129	120400	4228824000	53500	53400	53600	53200	446
539	20241129	120300	4204970200	53500	53600	53600	53400	390
540	20241129	120200	4184083000	53500	53400	53600	53300	2008
541	20241129	120100	4076714200	53400	53300	53400	53300	379
542	20241129	120000	4056478900	53300	53200	53400	53200	2624
543	20241129	115900	3916698400	53100	53100	53200	53100	720
544	20241129	115800	3878446000	53100	53100	53100	53100	322
545	20241129	115700	3861347800	53100	53100	53100	53100	256
546	20241129	115600	3847754200	53100	53000	53100	53000	293
547	20241129	115500	3832196000	53100	52900	53100	52900	326
548	20241129	115400	3814893700	53000	53000	53100	52900	287
549	20241129	115300	3799672300	53000	52900	53100	52900	217
550	20241129	115200	3788171300	53000	53100	53100	52900	413
551	20241129	115100	3766280600	53100	52900	53100	52900	210
552	20241129	115000	3755148400	53100	53100	53100	52900	396
553	20241129	114900	3734147100	53000	53100	53100	52900	311
554	20241129	114800	3717651800	53100	53000	53100	52900	341
555	20241129	114700	3699578700	53000	53000	53100	52900	327
556	20241129	114600	3682232500	53000	53000	53000	52900	334
557	20241129	114500	3664533300	52900	53000	53000	52900	343
558	20241129	114400	3646356200	53000	52900	53000	52900	312
559	20241129	114300	3629821700	52900	52900	52900	52800	172
560	20241129	114200	3620723000	52900	52800	52900	52800	332
561	20241129	114100	3603173300	52900	53000	53000	52900	292
562	20241129	114000	3587715800	52900	52900	53000	52900	273
563	20241129	113900	3573268000	52900	52800	52900	52800	402
564	20241129	113800	3552018200	52700	52800	52800	52700	211
565	20241129	113700	3540877600	52800	52900	52900	52700	404
566	20241129	113600	3519524800	52700	52700	52800	52700	285
567	20241129	113500	3504477000	52700	52700	52800	52700	309
568	20241129	113400	3488165000	52600	52700	52700	52600	196
569	20241129	113300	3477837200	52700	52700	52800	52700	311
570	20241129	113200	3461444700	52700	52700	52800	52700	271
571	20241129	113100	3447153100	52800	52800	52800	52700	400
572	20241129	113000	3426042400	52700	52800	52900	52600	177
573	20241129	112900	3416689400	52700	52800	52900	52700	298
574	20241129	112800	3400943100	52900	52800	52900	52700	408
575	20241129	112700	3379398600	52800	52800	52900	52700	283
576	20241129	112600	3364453700	52800	52900	52900	52700	179
577	20241129	112500	3355006900	52900	52800	52900	52700	602
578	20241129	112400	3323240200	52800	52900	52900	52800	282
579	20241129	112300	3308333600	52800	52800	52900	52700	144
580	20241129	112200	3300719600	52800	52800	52900	52700	328
581	20241129	112100	3283397500	52800	52800	52900	52700	302
582	20241129	112000	3267439800	52800	52800	52900	52700	325
583	20241129	111900	3250273000	52800	52800	52900	52700	392
584	20241129	111800	3229579300	52800	52800	52800	52700	258
585	20241129	111700	3215963900	52700	52700	52700	52600	196
586	20241129	111600	3205643600	52700	52600	52700	52500	260
587	20241129	111500	3191954700	52500	52600	52600	52500	377
588	20241129	111400	3172137200	52500	52500	52500	52400	306
589	20241129	111300	3156081600	52400	52400	52500	52400	309
590	20241129	111200	3139867200	52400	52500	52500	52400	275
591	20241129	111100	3125444200	52300	52400	52500	52300	226
592	20241129	111000	3113598200	52300	52400	52600	52300	412
593	20241129	110900	3092008300	52300	52400	52400	52300	209
594	20241129	110800	3081063000	52300	52400	52700	52300	453
595	20241129	110700	3057310400	52300	52400	52400	52300	333
596	20241129	110600	3039869000	52300	52400	52500	52200	311
597	20241129	110500	3023581100	52700	52500	52700	52300	396
598	20241129	110400	3002798300	52400	52500	52500	52300	260
599	20241129	110300	2989170000	52500	52300	52500	52100	394
600	20241129	110200	2968582000	52200	52300	52600	52100	632
601	20241129	110100	2935535000	52300	52200	52400	52200	164
602	20241129	110000	2926957100	52300	52400	52400	52300	399
603	20241129	105900	2906078800	52400	52500	52500	52300	395
604	20241129	105800	2885365500	52500	52300	52500	52300	661
605	20241129	105700	2850704500	52400	52300	52400	52300	334
606	20241129	105600	2833234800	52300	52400	52500	52300	438
607	20241129	105500	2810290700	52400	52300	52500	52300	363
608	20241129	105400	2791266500	52400	52500	52600	52400	337
609	20241129	105300	2773576100	52500	52500	52500	52400	425
610	20241129	105200	2751279300	52500	52500	52500	52400	411
611	20241129	105100	2729716700	52500	52500	52500	52400	332
612	20241129	105000	2712286800	52600	52500	52600	52400	297
613	20241129	104900	2696697000	52400	52700	52700	52400	571
614	20241129	104800	2666708100	52700	52700	52700	52600	414
615	20241129	104700	2644896900	52700	52700	52800	52700	356
616	20241129	104600	2626105500	52700	52800	52800	52700	354
617	20241129	104500	2607418100	52800	52900	52900	52700	412
618	20241129	104400	2585636300	52700	52700	52800	52600	293
619	20241129	104300	2570170000	52600	52600	52800	52600	361
620	20241129	104200	2551154000	52600	52500	52800	52500	419
621	20241129	104100	2529090600	52600	52600	52900	52600	357
622	20241129	104000	2510283400	52700	52900	53000	52700	337
623	20241129	103900	2492473800	52800	52900	53000	52800	369
624	20241129	103800	2472945800	53000	53000	53200	52900	573
625	20241129	103700	2442590100	53100	53100	53300	53000	1385
626	20241129	103600	2369006400	53000	53100	53100	53000	419
627	20241129	103500	2346768600	53000	53000	53100	53000	532
628	20241129	103400	2318525800	52900	53000	53000	52800	758
629	20241129	103300	2278357900	53000	52900	53000	52700	773
630	20241129	103200	2237560800	52800	53000	53000	52800	512
631	20241129	103100	2210490700	53000	52900	53100	52800	2104
632	20241129	103000	2099032200	52800	52800	53000	52500	1047
633	20241129	102900	2043745600	52800	52900	53000	52800	543
634	20241129	102800	2015013200	52900	52400	52900	52300	4344
635	20241129	102700	1786492200	52500	52100	52500	52000	1159
636	20241129	102600	1725820400	52100	52000	52100	52000	202
637	20241129	102500	1715304600	52000	51800	52000	51800	439
638	20241129	102400	1692517000	51900	51900	51900	51900	113
639	20241129	102300	1686652300	51900	51800	51900	51800	392
640	20241129	102200	1666336100	51800	51700	51800	51700	239
641	20241129	102100	1653979600	51700	51700	51800	51700	479
642	20241129	102000	1629204900	51700	51700	51700	51700	155
643	20241129	101900	1621191400	51600	51700	51700	51600	11
644	20241129	101800	1620623500	51800	51700	51800	51700	436
645	20241129	101700	1598072000	51600	51700	51700	51600	119
646	20241129	101600	1591919800	51700	51600	51700	51600	305
647	20241129	101500	1576170700	51500	51600	51600	51500	222
648	20241129	101400	1564725600	51700	51600	51700	51600	414
649	20241129	101300	1543353000	51600	51600	51600	51500	474
650	20241129	101200	1518904600	51600	51200	51600	51200	1340
651	20241129	101100	1450001700	51200	51200	51200	50900	204
652	20241129	101000	1439559300	50900	50900	50900	50900	6
653	20241129	100900	1439253900	51200	51200	51200	51200	414
654	20241129	100800	1418057100	51200	51200	51200	50900	181
655	20241129	100700	1408797900	51200	51100	51200	51000	259
656	20241129	100600	1395554300	51100	51000	51100	51000	348
657	20241129	100500	1377775200	51000	51000	51100	51000	268
658	20241129	100400	1364096900	51000	51000	51000	51000	215
659	20241129	100300	1353131900	50800	51100	51100	50800	318
660	20241129	100200	1336910700	51100	51100	51100	51100	313
661	20241129	100100	1320916400	51000	51000	51000	50900	112
662	20241129	100000	1315205500	51000	50900	51100	50900	160
663	20241129	095900	1307035400	50900	50900	50900	50700	840
664	20241129	095800	1264337600	50800	50900	50900	50800	444
665	20241129	095700	1241780500	50800	51000	51200	50700	615
666	20241129	095600	1210450700	50800	51000	51200	50800	541
667	20241129	095500	1182892500	51300	51200	51300	51100	216
668	20241129	095400	1171828100	51100	51400	51400	51000	499
669	20241129	095300	1146290700	51400	51300	51400	51200	234
670	20241129	095200	1134277800	51300	51200	51300	51200	475
671	20241129	095100	1109944400	51300	51300	51300	51000	228
672	20241129	095000	1098261300	51100	51000	51200	51000	1000
673	20241129	094900	1047145500	51000	51000	51000	50900	215
674	20241129	094800	1036183200	51000	51000	51000	50900	242
675	20241129	094700	1023849100	51000	51000	51100	50900	371
676	20241129	094600	1004923900	51000	51200	51200	50900	240
677	20241129	094500	992657400	51200	51100	51200	51000	113
678	20241129	094400	986882600	51000	51100	51200	51000	336
679	20241129	094300	969726300	51200	51400	51400	51100	258
680	20241129	094200	956488200	51300	51200	51300	51100	213
681	20241129	094100	945574700	51200	51300	51400	51200	252
682	20241129	094000	932644500	51400	51100	51400	51100	263
683	20241129	093900	919134900	51000	51300	51400	51000	232
684	20241129	093800	907236500	51300	51100	51300	50900	329
685	20241129	093700	890397700	51300	51000	51300	51000	119
686	20241129	093600	884299600	51300	51200	51300	50900	285
687	20241129	093500	869701100	51300	51400	51400	50900	541
688	20241129	093400	842061200	51100	51400	51400	51100	180
689	20241129	093300	832817200	51200	51300	51400	51100	202
690	20241129	093200	822461100	51300	51000	51300	51000	238
691	20241129	093100	810267100	51000	51300	51300	51000	183
692	20241129	093000	800886100	51300	51200	51300	51100	245
693	20241129	092900	788339700	51300	51200	51300	51200	174
694	20241129	092800	779424000	51200	50900	51200	50900	88
695	20241129	092700	774930400	51200	51000	51200	51000	153
696	20241129	092600	767099100	51000	51000	51200	51000	179
697	20241129	092500	757952600	51000	51200	51300	50900	288
698	20241129	092400	743240200	51300	51000	51300	51000	230
699	20241129	092300	731474200	51000	51000	51000	51000	167
700	20241129	092200	722957200	51000	51100	51200	50700	328
701	20241129	092100	706238700	51100	50900	51100	50900	1002
702	20241129	092000	655143100	50800	50900	50900	50800	163
703	20241129	091900	646857400	51000	50900	51000	50700	271
704	20241129	091800	633072400	51000	50900	51000	50800	179
705	20241129	091700	623952600	50900	50700	51000	50700	1089
706	20241129	091600	568603700	50700	50700	50700	50700	165
707	20241129	091500	560238200	50600	50300	50600	50300	393
708	20241129	091400	540367400	50300	50300	50600	50300	476
709	20241129	091300	516384800	50300	50200	50600	50200	1673
710	20241129	091200	432154500	50400	50200	50400	50100	97
711	20241129	091100	427276900	50300	50400	50400	50100	493
712	20241129	091000	402529200	50400	50100	50400	50100	383
713	20241129	090900	383260200	50000	50200	50200	50000	920
714	20241129	090800	337222300	50200	50100	50200	50000	539
715	20241129	090700	310200700	50100	50500	50500	50000	2274
716	20241129	090600	195876900	50400	50400	50600	50400	365
717	20241129	090500	177468500	50500	50600	50700	50500	757
718	20241129	090400	139183000	50800	50900	51000	50600	570
719	20241129	090300	110233600	50900	51100	51100	50800	447
720	20241129	090200	87476400	51000	51500	51500	51000	293
721	20241129	090100	72444800	51700	51500	51700	51400	183
722	20241129	090000	63021300	51600	51700	51700	51600	1209