KissMeData/039490/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192600	6210706100	128900	128900	128900	128900	3885
3	20241129	192500	6210706100	128900	128900	128900	128900	0
4	20241129	192400	6210706100	128900	128900	128900	128900	0
5	20241129	192300	6210706100	128900	128900	128900	128900	0
6	20241129	192200	6210706100	128900	128900	128900	128900	0
7	20241129	192100	6210706100	128900	128900	128900	128900	0
8	20241129	192000	6210706100	128900	128900	128900	128900	0
9	20241129	191900	6210706100	128900	128900	128900	128900	0
10	20241129	191800	6210706100	128900	128900	128900	128900	0
11	20241129	191700	6210706100	128900	128900	128900	128900	0
12	20241129	191600	6210706100	128900	128900	128900	128900	0
13	20241129	191500	6210706100	128900	128900	128900	128900	0
14	20241129	191400	6210706100	128900	128900	128900	128900	0
15	20241129	191300	6210706100	128900	128900	128900	128900	0
16	20241129	191200	6210706100	128900	128900	128900	128900	0
17	20241129	191100	6210706100	128900	128900	128900	128900	0
18	20241129	191000	6210706100	128900	128900	128900	128900	0
19	20241129	190900	6210706100	128900	128900	128900	128900	0
20	20241129	190800	6210706100	128900	128900	128900	128900	0
21	20241129	190700	6210706100	128900	128900	128900	128900	0
22	20241129	190600	6210706100	128900	128900	128900	128900	0
23	20241129	190500	6210706100	128900	128900	128900	128900	0
24	20241129	190400	6210706100	128900	128900	128900	128900	0
25	20241129	190300	6210706100	128900	128900	128900	128900	0
26	20241129	190200	6210706100	128900	128900	128900	128900	0
27	20241129	190100	6210706100	128900	128900	128900	128900	0
28	20241129	190000	6210706100	128900	128900	128900	128900	0
29	20241129	185900	6210706100	128900	128900	128900	128900	0
30	20241129	185800	6210706100	128900	128900	128900	128900	0
31	20241129	185700	6210706100	128900	128900	128900	128900	0
32	20241129	185600	6210706100	128900	128900	128900	128900	3885
33	20241129	185500	6210706100	128900	128900	128900	128900	0
34	20241129	185400	6210706100	128900	128900	128900	128900	0
35	20241129	185300	6210706100	128900	128900	128900	128900	0
36	20241129	185200	6210706100	128900	128900	128900	128900	0
37	20241129	185100	6210706100	128900	128900	128900	128900	0
38	20241129	185000	6210706100	128900	128900	128900	128900	0
39	20241129	184900	6210706100	128900	128900	128900	128900	0
40	20241129	184800	6210706100	128900	128900	128900	128900	0
41	20241129	184700	6210706100	128900	128900	128900	128900	0
42	20241129	184600	6210706100	128900	128900	128900	128900	0
43	20241129	184500	6210706100	128900	128900	128900	128900	0
44	20241129	184400	6210706100	128900	128900	128900	128900	0
45	20241129	184300	6210706100	128900	128900	128900	128900	0
46	20241129	184200	6210706100	128900	128900	128900	128900	0
47	20241129	184100	6210706100	128900	128900	128900	128900	0
48	20241129	184000	6210706100	128900	128900	128900	128900	0
49	20241129	183900	6210706100	128900	128900	128900	128900	0
50	20241129	183800	6210706100	128900	128900	128900	128900	0
51	20241129	183700	6210706100	128900	128900	128900	128900	0
52	20241129	183600	6210706100	128900	128900	128900	128900	0
53	20241129	183500	6210706100	128900	128900	128900	128900	0
54	20241129	183400	6210706100	128900	128900	128900	128900	0
55	20241129	183300	6210706100	128900	128900	128900	128900	0
56	20241129	183200	6210706100	128900	128900	128900	128900	0
57	20241129	183100	6210706100	128900	128900	128900	128900	0
58	20241129	183000	6210706100	128900	128900	128900	128900	0
59	20241129	182900	6210706100	128900	128900	128900	128900	0
60	20241129	182800	6210706100	128900	128900	128900	128900	0
61	20241129	182700	6210706100	128900	128900	128900	128900	0
62	20241129	182600	6210706100	128900	128900	128900	128900	3885
63	20241129	182500	6210706100	128900	128900	128900	128900	0
64	20241129	182400	6210706100	128900	128900	128900	128900	0
65	20241129	182300	6210706100	128900	128900	128900	128900	0
66	20241129	182200	6210706100	128900	128900	128900	128900	0
67	20241129	182100	6210706100	128900	128900	128900	128900	0
68	20241129	182000	6210706100	128900	128900	128900	128900	0
69	20241129	181900	6210706100	128900	128900	128900	128900	0
70	20241129	181800	6210706100	128900	128900	128900	128900	0
71	20241129	181700	6210706100	128900	128900	128900	128900	0
72	20241129	181600	6210706100	128900	128900	128900	128900	0
73	20241129	181500	6210706100	128900	128900	128900	128900	0
74	20241129	181400	6210706100	128900	128900	128900	128900	0
75	20241129	181300	6210706100	128900	128900	128900	128900	0
76	20241129	181200	6210706100	128900	128900	128900	128900	0
77	20241129	181100	6210706100	128900	128900	128900	128900	0
78	20241129	181000	6210706100	128900	128900	128900	128900	0
79	20241129	180900	6210706100	128900	128900	128900	128900	0
80	20241129	180800	6210706100	128900	128900	128900	128900	0
81	20241129	180700	6210706100	128900	128900	128900	128900	0
82	20241129	180600	6210706100	128900	128900	128900	128900	0
83	20241129	180500	6210706100	128900	128900	128900	128900	0
84	20241129	180400	6210706100	128900	128900	128900	128900	0
85	20241129	180300	6210706100	128900	128900	128900	128900	0
86	20241129	180200	6210706100	128900	128900	128900	128900	0
87	20241129	180100	6210706100	128900	128900	128900	128900	0
88	20241129	180000	6210706100	128900	128900	128900	128900	0
89	20241129	175900	6210706100	128900	128900	128900	128900	0
90	20241129	175800	6210706100	128900	128900	128900	128900	0
91	20241129	175700	6210706100	128900	128900	128900	128900	0
92	20241129	175600	6210706100	128900	128900	128900	128900	3885
93	20241129	175500	6210706100	128900	128900	128900	128900	0
94	20241129	175400	6210706100	128900	128900	128900	128900	0
95	20241129	175300	6210706100	128900	128900	128900	128900	0
96	20241129	175200	6210706100	128900	128900	128900	128900	0
97	20241129	175100	6210706100	128900	128900	128900	128900	0
98	20241129	175000	6210706100	128900	128900	128900	128900	0
99	20241129	174900	6210706100	128900	128900	128900	128900	0
100	20241129	174800	6210706100	128900	128900	128900	128900	0
101	20241129	174700	6210706100	128900	128900	128900	128900	0
102	20241129	174600	6210706100	128900	128900	128900	128900	0
103	20241129	174500	6210706100	128900	128900	128900	128900	0
104	20241129	174400	6210706100	128900	128900	128900	128900	0
105	20241129	174300	6210706100	128900	128900	128900	128900	0
106	20241129	174200	6210706100	128900	128900	128900	128900	0
107	20241129	174100	6210706100	128900	128900	128900	128900	0
108	20241129	174000	6210706100	128900	128900	128900	128900	0
109	20241129	173900	6210706100	128900	128900	128900	128900	0
110	20241129	173800	6210706100	128900	128900	128900	128900	0
111	20241129	173700	6210706100	128900	128900	128900	128900	0
112	20241129	173600	6210706100	128900	128900	128900	128900	0
113	20241129	173500	6210706100	128900	128900	128900	128900	0
114	20241129	173400	6210706100	128900	128900	128900	128900	0
115	20241129	173300	6210706100	128900	128900	128900	128900	0
116	20241129	173200	6210706100	128900	128900	128900	128900	0
117	20241129	173100	6210706100	128900	128900	128900	128900	0
118	20241129	173000	6210706100	128900	128900	128900	128900	0
119	20241129	172900	6210706100	128900	128900	128900	128900	0
120	20241129	172800	6210706100	128900	128900	128900	128900	0
121	20241129	172700	6210706100	128900	128900	128900	128900	0
122	20241129	172600	6210706100	128900	128900	128900	128900	3885
123	20241129	172500	6210706100	128900	128900	128900	128900	0
124	20241129	172400	6210706100	128900	128900	128900	128900	0
125	20241129	172300	6210706100	128900	128900	128900	128900	0
126	20241129	172200	6210706100	128900	128900	128900	128900	0
127	20241129	172100	6210706100	128900	128900	128900	128900	0
128	20241129	172000	6210706100	128900	128900	128900	128900	0
129	20241129	171900	6210706100	128900	128900	128900	128900	0
130	20241129	171800	6210706100	128900	128900	128900	128900	0
131	20241129	171700	6210706100	128900	128900	128900	128900	0
132	20241129	171600	6210706100	128900	128900	128900	128900	0
133	20241129	171500	6210706100	128900	128900	128900	128900	0
134	20241129	171400	6210706100	128900	128900	128900	128900	0
135	20241129	171300	6210706100	128900	128900	128900	128900	0
136	20241129	171200	6210706100	128900	128900	128900	128900	0
137	20241129	171100	6210706100	128900	128900	128900	128900	0
138	20241129	171000	6210706100	128900	128900	128900	128900	0
139	20241129	170900	6210706100	128900	128900	128900	128900	0
140	20241129	170800	6210706100	128900	128900	128900	128900	0
141	20241129	170700	6210706100	128900	128900	128900	128900	0
142	20241129	170600	6210706100	128900	128900	128900	128900	0
143	20241129	170500	6210706100	128900	128900	128900	128900	0
144	20241129	170400	6210706100	128900	128900	128900	128900	0
145	20241129	170300	6210706100	128900	128900	128900	128900	0
146	20241129	170200	6210706100	128900	128900	128900	128900	0
147	20241129	170100	6210706100	128900	128900	128900	128900	0
148	20241129	170000	6210706100	128900	128900	128900	128900	0
149	20241129	165900	6210706100	128900	128900	128900	128900	0
150	20241129	165800	6210706100	128900	128900	128900	128900	0
151	20241129	165700	6210706100	128900	128900	128900	128900	0
152	20241129	165600	6210706100	128900	128900	128900	128900	3885
153	20241129	165500	6210706100	128900	128900	128900	128900	0
154	20241129	165400	6210706100	128900	128900	128900	128900	0
155	20241129	165300	6210706100	128900	128900	128900	128900	0
156	20241129	165200	6210706100	128900	128900	128900	128900	0
157	20241129	165100	6210706100	128900	128900	128900	128900	0
158	20241129	165000	6210706100	128900	128900	128900	128900	0
159	20241129	164900	6210706100	128900	128900	128900	128900	0
160	20241129	164800	6210706100	128900	128900	128900	128900	0
161	20241129	164700	6210706100	128900	128900	128900	128900	0
162	20241129	164600	6210706100	128900	128900	128900	128900	0
163	20241129	164500	6210706100	128900	128900	128900	128900	0
164	20241129	164400	6210706100	128900	128900	128900	128900	0
165	20241129	164300	6210706100	128900	128900	128900	128900	0
166	20241129	164200	6210706100	128900	128900	128900	128900	0
167	20241129	164100	6210706100	128900	128900	128900	128900	0
168	20241129	164000	6210706100	128900	128900	128900	128900	0
169	20241129	163900	6210706100	128900	128900	128900	128900	0
170	20241129	163800	6210706100	128900	128900	128900	128900	0
171	20241129	163700	6210706100	128900	128900	128900	128900	0
172	20241129	163600	6210706100	128900	128900	128900	128900	0
173	20241129	163500	6210706100	128900	128900	128900	128900	0
174	20241129	163400	6210706100	128900	128900	128900	128900	0
175	20241129	163300	6210706100	128900	128900	128900	128900	0
176	20241129	163200	6210706100	128900	128900	128900	128900	0
177	20241129	163100	6210706100	128900	128900	128900	128900	0
178	20241129	163000	6210706100	128900	128900	128900	128900	0
179	20241129	162900	6210706100	128900	128900	128900	128900	0
180	20241129	162800	6210706100	128900	128900	128900	128900	0
181	20241129	162700	6210706100	128900	128900	128900	128900	0
182	20241129	162600	6210706100	128900	128900	128900	128900	3885
183	20241129	162500	6210706100	128900	128900	128900	128900	0
184	20241129	162400	6210706100	128900	128900	128900	128900	0
185	20241129	162300	6210706100	128900	128900	128900	128900	0
186	20241129	162200	6210706100	128900	128900	128900	128900	0
187	20241129	162100	6210706100	128900	128900	128900	128900	0
188	20241129	162000	6210706100	128900	128900	128900	128900	0
189	20241129	161900	6210706100	128900	128900	128900	128900	0
190	20241129	161800	6210706100	128900	128900	128900	128900	0
191	20241129	161700	6210706100	128900	128900	128900	128900	0
192	20241129	161600	6210706100	128900	128900	128900	128900	0
193	20241129	161500	6210706100	128900	128900	128900	128900	0
194	20241129	161400	6210706100	128900	128900	128900	128900	0
195	20241129	161300	6210706100	128900	128900	128900	128900	0
196	20241129	161200	6210706100	128900	128900	128900	128900	0
197	20241129	161100	6210706100	128900	128900	128900	128900	0
198	20241129	161000	6210706100	128900	128900	128900	128900	0
199	20241129	160900	6210706100	128900	128900	128900	128900	0
200	20241129	160800	6210706100	128900	128900	128900	128900	0
201	20241129	160700	6210706100	128900	128900	128900	128900	0
202	20241129	160600	6210706100	128900	128900	128900	128900	0
203	20241129	160500	6210706100	128900	128900	128900	128900	0
204	20241129	160400	6210706100	128900	128900	128900	128900	0
205	20241129	160300	6210706100	128900	128900	128900	128900	0
206	20241129	160200	6210706100	128900	128900	128900	128900	0
207	20241129	160100	6210706100	128900	128900	128900	128900	0
208	20241129	160000	6210706100	128900	128900	128900	128900	0
209	20241129	155900	6210706100	128900	128900	128900	128900	0
210	20241129	155800	6210706100	128900	128900	128900	128900	0
211	20241129	155700	6210706100	128900	128900	128900	128900	0
212	20241129	155600	6210706100	128900	128900	128900	128900	3885
213	20241129	155500	6210706100	128900	128900	128900	128900	0
214	20241129	155400	6210706100	128900	128900	128900	128900	0
215	20241129	155300	6210706100	128900	128900	128900	128900	0
216	20241129	155200	6210706100	128900	128900	128900	128900	0
217	20241129	155100	6210706100	128900	128900	128900	128900	0
218	20241129	155000	6210706100	128900	128900	128900	128900	0
219	20241129	154900	6210706100	128900	128900	128900	128900	0
220	20241129	154800	6210706100	128900	128900	128900	128900	0
221	20241129	154700	6210706100	128900	128900	128900	128900	0
222	20241129	154600	6210706100	128900	128900	128900	128900	0
223	20241129	154500	6210706100	128900	128900	128900	128900	0
224	20241129	154400	6210706100	128900	128900	128900	128900	0
225	20241129	154300	6210706100	128900	128900	128900	128900	0
226	20241129	154200	6210706100	128900	128900	128900	128900	0
227	20241129	154100	6210706100	128900	128900	128900	128900	0
228	20241129	154000	6210706100	128900	128900	128900	128900	0
229	20241129	153900	6210706100	128900	128900	128900	128900	0
230	20241129	153800	6210706100	128900	128900	128900	128900	0
231	20241129	153700	6210706100	128900	128900	128900	128900	0
232	20241129	153600	6210706100	128900	128900	128900	128900	0
233	20241129	153500	6210706100	128900	128900	128900	128900	0
234	20241129	153400	6210706100	128900	128900	128900	128900	0
235	20241129	153300	6210706100	128900	128900	128900	128900	0
236	20241129	153200	6210706100	128900	128900	128900	128900	0
237	20241129	153100	6210706100	128900	128900	128900	128900	0
238	20241129	153000	6210706100	128900	128900	128900	128900	3885
239	20241129	152900	5709929600	128000	128000	128000	128000	0
240	20241129	152800	5709929600	128000	128000	128000	128000	0
241	20241129	152700	5709929600	128000	128000	128000	128000	0
242	20241129	152600	5709929600	128000	128000	128000	128000	0
243	20241129	152500	5709929600	128000	128000	128000	128000	0
244	20241129	152400	5709929600	128000	128000	128000	128000	0
245	20241129	152300	5709929600	128000	128000	128000	128000	0
246	20241129	152200	5709929600	128000	128000	128000	128000	0
247	20241129	152100	5709929600	128000	128000	128000	128000	0
248	20241129	152000	5709929600	128000	128000	128000	128000	0
249	20241129	151900	5709929600	128000	128000	128000	128000	55
250	20241129	151800	5702889600	128000	128000	128000	128000	46
251	20241129	151700	5697001600	128100	128100	128100	128000	64
252	20241129	151600	5688805200	128000	128100	128100	128000	17
253	20241129	151500	5686628800	128000	128000	128000	127900	78
254	20241129	151400	5676645600	128000	127900	128100	127900	42
255	20241129	151300	5671270900	127900	128200	128200	127900	48
256	20241129	151200	5665125000	128200	127800	128200	127800	135
257	20241129	151100	5647843400	127800	127900	128000	127800	190
258	20241129	151000	5623545700	127900	127800	127900	127800	125
259	20241129	150900	5607560700	127800	128000	128000	127800	204
260	20241129	150800	5581466200	128000	128000	128200	127800	278
261	20241129	150700	5545886800	128000	128200	128200	128000	44
262	20241129	150600	5540251800	128300	127900	128300	127900	32
263	20241129	150500	5536156200	127800	127900	127900	127800	22
264	20241129	150400	5533344000	127900	127800	128200	127800	35
265	20241129	150300	5528866300	127800	127800	128200	127800	27
266	20241129	150200	5525412100	128200	128100	128200	127600	157
267	20241129	150100	5505307300	128100	128000	128100	127500	46
268	20241129	150000	5499429000	127400	127700	128000	127400	232
269	20241129	145900	5469806100	127800	128400	128400	127800	3617
270	20241129	145800	5005834200	128500	128300	128500	128300	62
271	20241129	145700	4997873600	128300	128400	128400	128300	360
272	20241129	145600	4951654600	128400	128300	128400	128300	110
273	20241129	145500	4937533100	128400	128300	128400	128300	174
274	20241129	145400	4915206900	128300	128300	128300	128300	55
275	20241129	145300	4908150400	128300	128500	128500	128300	157
276	20241129	145200	4887986900	128500	128500	128600	128500	62
277	20241129	145100	4880018800	128500	128500	128600	128500	36
278	20241129	145000	4875392500	128500	128500	128500	128500	52
279	20241129	144900	4868710500	128600	128600	128800	128500	85
280	20241129	144800	4857775100	128600	128700	128800	128500	68
281	20241129	144700	4849031000	128700	128500	129000	128500	80
282	20241129	144600	4838742900	128500	128700	128700	128500	40
283	20241129	144500	4833601700	128700	128600	128800	128500	73
284	20241129	144400	4824215800	128500	128500	129000	128500	54
285	20241129	144300	4817274300	128500	128500	128900	128500	127
286	20241129	144200	4800935200	128600	128600	128700	128500	34
287	20241129	144100	4796563600	128700	128600	129000	128500	82
288	20241129	144000	4786008000	128500	128600	128600	128500	20
289	20241129	143900	4783436700	128900	128500	129000	128500	27
290	20241129	143800	4779956600	128500	128500	129000	128500	29
291	20241129	143700	4776226200	128800	128500	129200	128500	59
292	20241129	143600	4768631400	128500	129000	129000	128500	27
293	20241129	143500	4765152800	129000	129000	129000	128900	32
294	20241129	143400	4761025000	129000	128900	129000	128900	88
295	20241129	143300	4749674600	129000	128900	129000	128900	32
296	20241129	143200	4745549100	128800	128600	129000	128600	48
297	20241129	143100	4739366200	128600	128700	129000	128500	102
298	20241129	143000	4726235500	128500	128600	129200	128500	24
299	20241129	142900	4723146100	128600	128700	128900	128600	41
300	20241129	142800	4717868000	128600	129000	129400	128600	322
301	20241129	142700	4676365100	129000	128900	129000	128800	79
302	20241129	142600	4666177700	128900	128900	128900	128800	49
303	20241129	142500	4659862900	128900	128900	129000	128900	31
304	20241129	142400	4655866500	128900	128700	129000	128600	86
305	20241129	142300	4644789600	128700	128700	128800	128700	20
306	20241129	142200	4642215500	128800	128800	128800	128700	34
307	20241129	142100	4637838900	128700	128700	128700	128700	31
308	20241129	142000	4633849200	128700	128800	128900	128700	469
309	20241129	141900	4573441800	128800	128900	128900	128800	274
310	20241129	141800	4538125600	128900	129400	129400	128800	188
311	20241129	141700	4513860500	129100	128800	129300	128800	111
312	20241129	141600	4499536400	128800	128900	129100	128800	240
313	20241129	141500	4468607200	129000	128900	129000	128900	43
314	20241129	141400	4463063700	129000	128900	129000	128900	97
315	20241129	141300	4450557200	128900	129000	129000	128900	42
316	20241129	141200	4445140700	129000	129100	129100	129000	23
317	20241129	141100	4442173000	129000	129000	129000	129000	20
318	20241129	141000	4439593000	129500	129100	129500	129000	179
319	20241129	140900	4416477600	129200	129100	129200	129100	18
320	20241129	140800	4414153000	129100	129500	129500	129100	55
321	20241129	140700	4407042400	129100	129100	129200	129100	32
322	20241129	140600	4402910400	129100	129200	129500	129100	38
323	20241129	140500	4397996700	129700	129500	129700	129100	231
324	20241129	140400	4368098800	129500	129500	129600	129100	472
325	20241129	140300	4306963000	129600	129000	129600	129000	57
326	20241129	140200	4299599000	129000	129000	129600	129000	41
327	20241129	140100	4294295400	129600	129500	129700	129000	365
328	20241129	140000	4247055300	129100	129500	129700	129000	280
329	20241129	135900	4210767600	129600	129500	129600	129500	53
330	20241129	135800	4203900700	129500	129600	129600	129500	20
331	20241129	135700	4201310200	129500	129600	129700	129500	35
332	20241129	135600	4196773700	129600	129100	129600	129000	46
333	20241129	135500	4190822500	129600	129300	129600	129300	47
334	20241129	135400	4184733100	129000	129700	129700	129000	17
335	20241129	135300	4182534700	129600	129300	129600	129100	35
336	20241129	135200	4178004300	129300	129100	129600	129100	4
337	20241129	135100	4177487200	129200	129100	129700	129100	43
338	20241129	135000	4171913800	129100	129200	129800	129100	8
339	20241129	134900	4170878700	129200	129000	129700	129000	48
340	20241129	134800	4164661400	129400	129300	129500	129300	61
341	20241129	134700	4156765400	129300	129200	129300	129200	4
342	20241129	134600	4156248400	129400	129700	129800	129400	6
343	20241129	134500	4155470300	129200	129500	129800	129200	49
344	20241129	134400	4149119800	129600	129700	129700	129600	3
345	20241129	134300	4148730900	129600	129800	129900	129600	78
346	20241129	134200	4138610200	129700	129600	129800	129600	539
347	20241129	134100	4068652100	129500	129600	129700	129500	74
348	20241129	134000	4059061700	129500	129700	129700	129500	17
349	20241129	133900	4056858200	129600	129700	129700	129600	10
350	20241129	133800	4055561600	129700	129500	129700	129500	26
351	20241129	133700	4052192500	129500	129500	129600	129500	18
352	20241129	133600	4049861000	129600	129500	129600	129500	32
353	20241129	133500	4045714300	129600	129600	129600	129500	16
354	20241129	133400	4043640800	129600	129500	129700	129500	31
355	20241129	133300	4039623100	129500	129300	129500	129300	21
356	20241129	133200	4036903900	129300	129200	129400	129200	217
357	20241129	133100	4008843100	129000	128900	129300	128700	51
358	20241129	133000	4002267900	129000	128700	129200	128700	50
359	20241129	132900	3995812900	128800	129300	129300	128800	756
360	20241129	132800	3898197400	129300	129200	129300	129200	59
361	20241129	132700	3890569500	129300	129400	129500	129300	4
362	20241129	132600	3890052000	129500	129300	129500	129300	31
363	20241129	132500	3886038900	129300	129600	129700	129300	37
364	20241129	132400	3881249400	129600	129700	129700	129600	26
365	20241129	132300	3877877400	129600	129500	129700	129500	69
366	20241129	132200	3868932700	129600	129600	129600	129500	133
367	20241129	132100	3851697900	129600	129300	129600	129300	107
368	20241129	132000	3837834900	129500	129600	129600	129300	462
369	20241129	131900	3777963800	129500	129700	129700	129500	11
370	20241129	131800	3776537800	129600	129600	129700	129600	22
371	20241129	131700	3773686500	129600	129600	129700	129600	37
372	20241129	131600	3768890600	129700	129700	129700	129600	32
373	20241129	131500	3764740500	129600	129700	129700	129600	13
374	20241129	131400	3763055300	129600	129700	129700	129600	12
375	20241129	131300	3761499300	129700	129600	129700	129600	32
376	20241129	131200	3757349700	129400	129700	129800	129400	77
377	20241129	131100	3747370800	129200	129400	129700	129200	815
378	20241129	131000	3641770200	129400	129400	129500	129400	7
379	20241129	130900	3640864200	129400	129600	129600	129200	17
380	20241129	130800	3638663000	129200	129400	129600	129200	17
381	20241129	130700	3636464700	129500	129300	129500	129300	25
382	20241129	130600	3633228300	129000	129500	129600	129000	12
383	20241129	130500	3631674100	129600	129200	129600	129200	28
384	20241129	130400	3628050100	129400	129400	129400	129400	2
385	20241129	130300	3627791300	129500	129100	129600	129100	74
386	20241129	130200	3618228000	129100	129100	129100	129100	3
387	20241129	130100	3617840700	129200	129500	129500	129200	47
388	20241129	130000	3611763200	129500	129600	129600	129500	11
389	20241129	125900	3610338500	129500	128900	129500	128900	65
390	20241129	125800	3601930800	129000	129400	129400	129000	11
391	20241129	125700	3600509400	129000	129000	129400	129000	32
392	20241129	125600	3596370600	129000	129500	129500	129000	6
393	20241129	125500	3595595400	129100	129100	129600	129100	38
394	20241129	125400	3590679000	129000	129100	129600	129000	10
395	20241129	125300	3589387900	129100	129500	129600	129100	73
396	20241129	125200	3579940500	129200	129400	129400	129100	19
397	20241129	125100	3577484900	129100	129300	129500	129100	28
398	20241129	125000	3573862700	129300	129600	129600	129300	5
399	20241129	124900	3573215900	129200	129300	129600	129200	18
400	20241129	124800	3570886800	129600	129500	129600	129200	34
401	20241129	124700	3566486100	129600	129400	129600	129400	22
402	20241129	124600	3563637100	129800	129300	129800	129300	26
403	20241129	124500	3560271900	129200	129500	129500	129200	3
404	20241129	124400	3559883700	129100	129200	129700	129100	130
405	20241129	124300	3543037300	129200	129500	129500	129200	8
406	20241129	124200	3542003400	129500	129100	129500	129100	45
407	20241129	124100	3536178300	129600	129000	129600	129000	13
408	20241129	124000	3534497100	129000	129600	129700	128900	139
409	20241129	123900	3516505700	129600	129600	129700	129600	129
410	20241129	123800	3499787100	129100	129600	129600	128900	251
411	20241129	123700	3467289600	129500	129200	129500	129200	13
412	20241129	123600	3465609700	129100	129200	129600	129100	51
413	20241129	123500	3459003600	129700	129200	129700	129100	94
414	20241129	123400	3446815400	129200	129600	129900	129200	534
415	20241129	123300	3377482700	129600	129200	129600	129200	102
416	20241129	123200	3364264300	129700	129100	129700	129100	156
417	20241129	123100	3344051100	128900	129100	129100	128900	7
418	20241129	123000	3343147900	129700	129600	129700	128900	136
419	20241129	122900	3325518500	129000	129200	129500	129000	141
420	20241129	122800	3307279100	129400	129200	129400	129100	188
421	20241129	122700	3282960700	129000	129100	129100	129000	14
422	20241129	122600	3281153700	129000	129300	129400	129000	36
423	20241129	122500	3276500200	129200	129000	129200	129000	14
424	20241129	122400	3274692400	129300	129100	129400	129000	19
425	20241129	122300	3272238000	129200	129100	129200	129000	25
426	20241129	122200	3269009200	129000	129200	129400	128800	113
427	20241129	122100	3254405500	129100	129100	129100	129100	33
428	20241129	122000	3250145200	129200	129100	129200	128800	19
429	20241129	121900	3247692800	129100	129200	129200	129100	64
430	20241129	121800	3239429500	129200	129100	129200	129100	15
431	20241129	121700	3237492200	129100	128800	129200	128800	15
432	20241129	121600	3235556600	129200	129100	129200	128800	13
433	20241129	121500	3233879400	129000	129100	129100	129000	37
434	20241129	121400	3229103100	129000	129200	129200	129000	35
435	20241129	121300	3224583900	129200	129300	129300	129100	37
436	20241129	121200	3219803800	129400	129000	129400	129000	21
437	20241129	121100	3217094100	129100	129100	129100	129000	32
438	20241129	121000	3212963100	128900	129100	129100	128900	12
439	20241129	120900	3211414800	129000	129100	129100	129000	45
440	20241129	120800	3205609400	129100	129000	129100	129000	15
441	20241129	120700	3203673600	129100	129000	129100	128800	18
442	20241129	120600	3201350900	129000	129000	129100	129000	13
443	20241129	120500	3199673700	129000	129000	129100	129000	21
444	20241129	120400	3196964200	128900	128900	128900	128800	12
445	20241129	120300	3195418000	129000	129300	129400	129000	29
446	20241129	120200	3191669300	129200	129100	129200	129100	17
447	20241129	120100	3189473400	129100	129100	129200	129100	10
448	20241129	120000	3188182200	129300	129200	129300	129100	50
449	20241129	115900	3181718400	129100	129700	129700	129100	654
450	20241129	115800	3097273800	129400	129400	129400	129100	42
451	20241129	115700	3091842200	129300	129200	129300	129100	20
452	20241129	115600	3089258000	129300	129200	129300	129200	53
453	20241129	115500	3082406100	129300	129300	129300	129200	31
454	20241129	115400	3078398900	129200	129100	129200	129100	20
455	20241129	115300	3075815600	129400	129400	129400	129100	21
456	20241129	115200	3073100700	129300	129300	129300	129000	262
457	20241129	115100	3039229600	129500	129000	129500	128900	8
458	20241129	115000	3038197500	128900	129000	129700	128900	672
459	20241129	114900	2951565100	128900	129000	129000	128900	160
460	20241129	114800	2930930700	128900	129000	129000	128900	55
461	20241129	114700	2923836600	128900	128700	128900	128700	63
462	20241129	114600	2915720300	128700	128900	129000	128600	60
463	20241129	114500	2907986100	129000	129000	129000	128900	28
464	20241129	114400	2904374700	128900	128900	129000	128900	22
465	20241129	114300	2901538400	129000	128900	129000	128900	17
466	20241129	114200	2899345700	128900	128900	129000	128700	55
467	20241129	114100	2892254500	129000	128900	129000	128900	28
468	20241129	114000	2888643000	128900	128900	129000	128700	26
469	20241129	113900	2885293100	129000	128700	129000	128700	13
470	20241129	113800	2883618900	128600	128900	129000	128600	119
471	20241129	113700	2868293300	128900	129100	129200	128900	99
472	20241129	113600	2855524800	129100	129300	129300	129000	131
473	20241129	113500	2838607800	129300	129300	129600	129200	54
474	20241129	113400	2831618600	129300	129200	129300	129200	41
475	20241129	113300	2826319200	129300	129300	129500	129200	29
476	20241129	113200	2822567900	129300	129300	129500	129300	13
477	20241129	113100	2820886500	129300	129700	129800	129300	138
478	20241129	113000	2803012700	129700	129800	129800	129700	42
479	20241129	112900	2797562300	129800	129800	129800	129600	49
480	20241129	112800	2791204100	129800	129700	129900	129600	61
481	20241129	112700	2783294300	129700	129800	129900	129700	70
482	20241129	112600	2774206700	129700	129800	129900	129700	25
483	20241129	112500	2770962700	129800	129700	129800	129700	80
484	20241129	112400	2760585300	129800	129700	129800	129700	55
485	20241129	112300	2753447100	129800	129800	129800	129700	16
486	20241129	112200	2751371000	129700	129700	129800	129700	40
487	20241129	112100	2746181100	129700	129700	129800	129600	36
488	20241129	112000	2741509300	129700	129800	129800	129600	29
489	20241129	111900	2737746200	129800	129600	129800	129600	36
490	20241129	111800	2733077700	129700	129800	129800	129700	55
491	20241129	111700	2725940200	129600	129700	129700	129500	82
492	20241129	111600	2715308800	129700	129600	129700	129600	24
493	20241129	111500	2712197500	129600	129700	129700	129600	77
494	20241129	111400	2702213300	129600	129700	129700	129500	40
495	20241129	111300	2697028300	129700	129500	129700	129500	25
496	20241129	111200	2693787400	129500	129600	129700	129500	48
497	20241129	111100	2687567400	129600	129700	129700	129500	41
498	20241129	111000	2682252600	129500	129500	129700	129500	36
499	20241129	110900	2677588600	129500	129600	129800	129500	65
500	20241129	110800	2669157400	129600	129800	129800	129500	34
501	20241129	110700	2664748200	129600	129700	129800	129500	12
502	20241129	110600	2663192800	129800	129700	129800	129600	59
503	20241129	110500	2655539600	129600	129700	129800	129600	39
504	20241129	110400	2650482500	129600	129600	129700	129600	35
505	20241129	110300	2645946400	129600	129600	129800	129500	47
506	20241129	110200	2639851700	129600	129600	129600	129500	42
507	20241129	110100	2634409200	129600	129700	129700	129500	22
508	20241129	110000	2631556900	129700	129500	129700	129200	37
509	20241129	105900	2626765400	129700	129500	129700	129400	39
510	20241129	105800	2621714800	129500	129700	129700	129500	68
511	20241129	105700	2612904900	129500	129700	129700	129500	52
512	20241129	105600	2606164000	129700	129600	129700	129500	38
513	20241129	105500	2601240200	129500	129400	129600	129400	48
514	20241129	105400	2595023200	129400	129600	129600	129400	72
515	20241129	105300	2585697600	129500	129500	129600	129500	32
516	20241129	105200	2581551500	129500	129500	129600	129500	56
517	20241129	105100	2574295700	129500	129400	129600	129400	29
518	20241129	105000	2570540200	129600	129200	129600	129200	27
519	20241129	104900	2567047800	129300	129500	129500	129200	41
520	20241129	104800	2561743800	129500	129200	129500	129100	47
521	20241129	104700	2555668900	129300	129400	129500	129200	137
522	20241129	104600	2537951300	129500	129400	129500	129400	61
523	20241129	104500	2530052900	129300	129500	129500	129300	30
524	20241129	104400	2526170000	129300	129500	129500	129300	28
525	20241129	104300	2522547200	129500	129500	129500	129200	43
526	20241129	104200	2516983200	129400	129300	129600	129300	41
527	20241129	104100	2511672800	129200	129500	129600	129200	413
528	20241129	104000	2458261400	129500	129700	129700	129400	41
529	20241129	103900	2452950300	129500	129800	129900	129500	97
530	20241129	103800	2440372400	129700	129900	129900	129700	89
531	20241129	103700	2428821600	129900	129800	130000	129800	84
532	20241129	103600	2417910600	129800	129900	129900	129700	163
533	20241129	103500	2396747500	129800	129600	129800	129600	259
534	20241129	103400	2363143900	129600	129500	129800	129500	38
535	20241129	103300	2358214700	129500	130000	130000	129500	256
536	20241129	103200	2324975400	129900	129700	129900	129600	304
537	20241129	103100	2285492200	129700	129500	129800	129500	278
538	20241129	103000	2249428000	129500	129600	129600	129400	31
539	20241129	102900	2245411300	129800	129600	129800	129600	98
540	20241129	102800	2232706500	129700	129800	129800	129600	79
541	20241129	102700	2222457400	129800	129500	129800	129400	47
542	20241129	102600	2216367100	129500	129700	129700	129500	238
543	20241129	102500	2185523000	129700	129700	129800	129600	195
544	20241129	102400	2160242300	129700	129700	129800	129700	101
545	20241129	102300	2147139300	129800	129700	129800	129700	55
546	20241129	102200	2140001400	129700	129500	129700	129500	188
547	20241129	102100	2115636500	129400	129300	129500	129300	30
548	20241129	102000	2111753500	129500	129500	129500	129200	71
549	20241129	101900	2102562100	129200	129400	129500	129200	68
550	20241129	101800	2093767000	129200	129500	129500	129200	60
551	20241129	101700	2086005500	129500	129300	129500	129200	78
552	20241129	101600	2075908600	129300	129300	129500	129200	69
553	20241129	101500	2066987800	129600	129600	129600	129400	65
554	20241129	101400	2058566900	129600	129300	129600	129300	68
555	20241129	101300	2049765400	129300	129400	129400	129200	192
556	20241129	101200	2024925300	129400	129300	129400	129200	99
557	20241129	101100	2012122200	129200	129100	129300	129000	52
558	20241129	101000	2005401400	129100	129100	129300	129100	103
559	20241129	100900	1992092000	129000	129200	129200	129000	379
560	20241129	100800	1943163200	129200	129200	129300	129100	83
561	20241129	100700	1932438400	129200	129100	129300	129100	67
562	20241129	100600	1923777300	129300	129300	129300	129100	52
563	20241129	100500	1917054500	129300	129100	129300	129000	92
564	20241129	100400	1905176900	129100	129100	129100	129000	92
565	20241129	100300	1893304400	129100	129600	129600	129100	611
566	20241129	100200	1814254300	129600	129800	129800	129600	41
567	20241129	100100	1808933500	129800	129800	129900	129500	108
568	20241129	100000	1794936600	129800	129700	129800	129600	183
569	20241129	095900	1771198400	129700	129600	129700	129500	59
570	20241129	095800	1763546900	129700	129800	129800	129500	321
571	20241129	095700	1721939600	129600	129700	129700	129600	118
572	20241129	095600	1706641200	129700	129900	129900	129600	142
573	20241129	095500	1688219400	129900	129800	129900	129800	56
574	20241129	095400	1680947800	129900	129800	130000	129800	77
575	20241129	095300	1670940300	129900	130000	130000	129900	103
576	20241129	095200	1657555900	129800	130000	130000	129800	28
577	20241129	095100	1653918300	130000	130100	130100	129600	127
578	20241129	095000	1637418100	130100	130000	130200	129900	83
579	20241129	094900	1626621600	130100	130200	130200	130100	83
580	20241129	094800	1615819400	130200	130200	130200	130000	50
581	20241129	094700	1609312000	130100	130000	130100	129800	65
582	20241129	094600	1600862000	130100	130000	130100	130000	96
583	20241129	094500	1588377700	130000	129900	130000	129600	87
584	20241129	094400	1577077800	129900	129800	129900	129600	188
585	20241129	094300	1552692600	129700	129800	129900	129700	60
586	20241129	094200	1544904300	129800	130200	130200	129800	55
587	20241129	094100	1537752600	130200	130200	130200	130000	74
588	20241129	094000	1528124500	130100	130200	130200	129900	36
589	20241129	093900	1523438900	129900	130000	130200	129900	92
590	20241129	093800	1511469300	130100	129800	130100	129800	43
591	20241129	093700	1505876600	129800	130000	130100	129800	124
592	20241129	093600	1489754600	130000	130000	130000	129700	108
593	20241129	093500	1475724400	129700	129700	130200	129700	35
594	20241129	093400	1471181700	130200	130200	130200	130100	20
595	20241129	093300	1468577900	130100	130100	130200	129500	67
596	20241129	093200	1459859400	129500	129400	130200	129400	35
597	20241129	093100	1455317400	129400	130100	130200	129400	66
598	20241129	093000	1446750100	130100	130000	130300	130000	206
599	20241129	092900	1419936000	129400	130100	130100	129300	121
600	20241129	092800	1404241700	130100	130000	130100	130000	92
601	20241129	092700	1392277600	130100	130000	130100	129900	91
602	20241129	092600	1380444600	130000	130100	130100	129900	122
603	20241129	092500	1364593100	130100	130200	130200	129900	98
604	20241129	092400	1351849200	130200	130300	130300	130100	122
605	20241129	092300	1335960500	130300	130500	130600	130300	469
606	20241129	092200	1274757200	130500	130800	130800	130500	29
607	20241129	092100	1270968900	130800	131000	131000	130700	642
608	20241129	092000	1186935500	130900	130900	131000	130400	296
609	20241129	091900	1148196500	131000	131200	131200	131000	129
610	20241129	091800	1131288700	131200	130500	131400	130300	1158
611	20241129	091700	979733700	130500	130400	130500	130300	690
612	20241129	091600	889753700	130400	130300	130800	130300	1130
613	20241129	091500	742233900	130300	130300	130300	129500	569
614	20241129	091400	668166900	130200	130300	130600	129500	357
615	20241129	091300	621698800	130400	129400	130500	129400	2137
616	20241129	091200	343823200	129500	129400	129500	129400	41
617	20241129	091100	338514500	129300	129200	129300	129100	165
618	20241129	091000	317193500	128800	128800	129500	128700	418
619	20241129	090900	263266000	128800	128500	128800	128000	169
620	20241129	090800	241628900	128400	128400	128400	128400	15
621	20241129	090700	239702900	127900	128100	128400	127900	53
622	20241129	090600	232909200	128100	128100	128100	128100	28
623	20241129	090500	229322400	128100	128100	128400	127900	22
624	20241129	090400	226504700	128100	128100	128100	128100	13
625	20241129	090300	224839400	127800	128400	128400	127300	387
626	20241129	090200	175466000	128400	128400	128400	127600	789
627	20241129	090100	74280100	127800	128700	128700	127800	355
628	20241129	090000	28712500	128700	130000	130000	128600	221