KissMeData/004170/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	184200	4796991100	136000	136000	136000	136000	1234
3	20241128	184100	4796991100	136000	136000	136000	136000	0
4	20241128	184000	4796991100	136000	136000	136000	136000	0
5	20241128	183900	4796991100	136000	136000	136000	136000	0
6	20241128	183800	4796991100	136000	136000	136000	136000	0
7	20241128	183700	4796991100	136000	136000	136000	136000	0
8	20241128	183600	4796991100	136000	136000	136000	136000	0
9	20241128	183500	4796991100	136000	136000	136000	136000	0
10	20241128	183400	4796991100	136000	136000	136000	136000	0
11	20241128	183300	4796991100	136000	136000	136000	136000	0
12	20241128	183200	4796991100	136000	136000	136000	136000	0
13	20241128	183100	4796991100	136000	136000	136000	136000	0
14	20241128	183000	4796991100	136000	136000	136000	136000	0
15	20241128	182900	4796991100	136000	136000	136000	136000	0
16	20241128	182800	4796991100	136000	136000	136000	136000	0
17	20241128	182700	4796991100	136000	136000	136000	136000	0
18	20241128	182600	4796991100	136000	136000	136000	136000	0
19	20241128	182500	4796991100	136000	136000	136000	136000	0
20	20241128	182400	4796991100	136000	136000	136000	136000	0
21	20241128	182300	4796991100	136000	136000	136000	136000	0
22	20241128	182200	4796991100	136000	136000	136000	136000	0
23	20241128	182100	4796991100	136000	136000	136000	136000	0
24	20241128	182000	4796991100	136000	136000	136000	136000	0
25	20241128	181900	4796991100	136000	136000	136000	136000	0
26	20241128	181800	4796991100	136000	136000	136000	136000	0
27	20241128	181700	4796991100	136000	136000	136000	136000	0
28	20241128	181600	4796991100	136000	136000	136000	136000	0
29	20241128	181500	4796991100	136000	136000	136000	136000	0
30	20241128	181400	4796991100	136000	136000	136000	136000	0
31	20241128	181300	4796991100	136000	136000	136000	136000	0
32	20241128	181200	4796991100	136000	136000	136000	136000	1234
33	20241128	181100	4796991100	136000	136000	136000	136000	0
34	20241128	181000	4796991100	136000	136000	136000	136000	0
35	20241128	180900	4796991100	136000	136000	136000	136000	0
36	20241128	180800	4796991100	136000	136000	136000	136000	0
37	20241128	180700	4796991100	136000	136000	136000	136000	0
38	20241128	180600	4796991100	136000	136000	136000	136000	0
39	20241128	180500	4796991100	136000	136000	136000	136000	0
40	20241128	180400	4796991100	136000	136000	136000	136000	0
41	20241128	180300	4796991100	136000	136000	136000	136000	0
42	20241128	180200	4796991100	136000	136000	136000	136000	0
43	20241128	180100	4796991100	136000	136000	136000	136000	0
44	20241128	180000	4796991100	136000	136000	136000	136000	0
45	20241128	175900	4796991100	136000	136000	136000	136000	0
46	20241128	175800	4796991100	136000	136000	136000	136000	0
47	20241128	175700	4796991100	136000	136000	136000	136000	0
48	20241128	175600	4796991100	136000	136000	136000	136000	0
49	20241128	175500	4796991100	136000	136000	136000	136000	0
50	20241128	175400	4796991100	136000	136000	136000	136000	0
51	20241128	175300	4796991100	136000	136000	136000	136000	0
52	20241128	175200	4796991100	136000	136000	136000	136000	0
53	20241128	175100	4796991100	136000	136000	136000	136000	0
54	20241128	175000	4796991100	136000	136000	136000	136000	0
55	20241128	174900	4796991100	136000	136000	136000	136000	0
56	20241128	174800	4796991100	136000	136000	136000	136000	0
57	20241128	174700	4796991100	136000	136000	136000	136000	0
58	20241128	174600	4796991100	136000	136000	136000	136000	0
59	20241128	174500	4796991100	136000	136000	136000	136000	0
60	20241128	174400	4796991100	136000	136000	136000	136000	0
61	20241128	174300	4796991100	136000	136000	136000	136000	0
62	20241128	174200	4796991100	136000	136000	136000	136000	1234
63	20241128	174100	4796991100	136000	136000	136000	136000	0
64	20241128	174000	4796991100	136000	136000	136000	136000	0
65	20241128	173900	4796991100	136000	136000	136000	136000	0
66	20241128	173800	4796991100	136000	136000	136000	136000	0
67	20241128	173700	4796991100	136000	136000	136000	136000	0
68	20241128	173600	4796991100	136000	136000	136000	136000	0
69	20241128	173500	4796991100	136000	136000	136000	136000	0
70	20241128	173400	4796991100	136000	136000	136000	136000	0
71	20241128	173300	4796991100	136000	136000	136000	136000	0
72	20241128	173200	4796991100	136000	136000	136000	136000	0
73	20241128	173100	4796991100	136000	136000	136000	136000	0
74	20241128	173000	4796991100	136000	136000	136000	136000	0
75	20241128	172900	4796991100	136000	136000	136000	136000	0
76	20241128	172800	4796991100	136000	136000	136000	136000	0
77	20241128	172700	4796991100	136000	136000	136000	136000	0
78	20241128	172600	4796991100	136000	136000	136000	136000	0
79	20241128	172500	4796991100	136000	136000	136000	136000	0
80	20241128	172400	4796991100	136000	136000	136000	136000	0
81	20241128	172300	4796991100	136000	136000	136000	136000	0
82	20241128	172200	4796991100	136000	136000	136000	136000	0
83	20241128	172100	4796991100	136000	136000	136000	136000	0
84	20241128	172000	4796991100	136000	136000	136000	136000	0
85	20241128	171900	4796991100	136000	136000	136000	136000	0
86	20241128	171800	4796991100	136000	136000	136000	136000	0
87	20241128	171700	4796991100	136000	136000	136000	136000	0
88	20241128	171600	4796991100	136000	136000	136000	136000	0
89	20241128	171500	4796991100	136000	136000	136000	136000	0
90	20241128	171400	4796991100	136000	136000	136000	136000	0
91	20241128	171300	4796991100	136000	136000	136000	136000	0
92	20241128	171200	4796991100	136000	136000	136000	136000	1234
93	20241128	171100	4796991100	136000	136000	136000	136000	0
94	20241128	171000	4796991100	136000	136000	136000	136000	0
95	20241128	170900	4796991100	136000	136000	136000	136000	0
96	20241128	170800	4796991100	136000	136000	136000	136000	0
97	20241128	170700	4796991100	136000	136000	136000	136000	0
98	20241128	170600	4796991100	136000	136000	136000	136000	0
99	20241128	170500	4796991100	136000	136000	136000	136000	0
100	20241128	170400	4796991100	136000	136000	136000	136000	0
101	20241128	170300	4796991100	136000	136000	136000	136000	0
102	20241128	170200	4796991100	136000	136000	136000	136000	0
103	20241128	170100	4796991100	136000	136000	136000	136000	0
104	20241128	170000	4796991100	136000	136000	136000	136000	0
105	20241128	165900	4796991100	136000	136000	136000	136000	0
106	20241128	165800	4796991100	136000	136000	136000	136000	0
107	20241128	165700	4796991100	136000	136000	136000	136000	0
108	20241128	165600	4796991100	136000	136000	136000	136000	0
109	20241128	165500	4796991100	136000	136000	136000	136000	0
110	20241128	165400	4796991100	136000	136000	136000	136000	0
111	20241128	165300	4796991100	136000	136000	136000	136000	0
112	20241128	165200	4796991100	136000	136000	136000	136000	0
113	20241128	165100	4796991100	136000	136000	136000	136000	0
114	20241128	165000	4796991100	136000	136000	136000	136000	0
115	20241128	164900	4796991100	136000	136000	136000	136000	0
116	20241128	164800	4796991100	136000	136000	136000	136000	0
117	20241128	164700	4796991100	136000	136000	136000	136000	0
118	20241128	164600	4796991100	136000	136000	136000	136000	0
119	20241128	164500	4796991100	136000	136000	136000	136000	0
120	20241128	164400	4796991100	136000	136000	136000	136000	0
121	20241128	164300	4796991100	136000	136000	136000	136000	0
122	20241128	164200	4796991100	136000	136000	136000	136000	1234
123	20241128	164100	4796991100	136000	136000	136000	136000	0
124	20241128	164000	4796991100	136000	136000	136000	136000	0
125	20241128	163900	4796991100	136000	136000	136000	136000	0
126	20241128	163800	4796991100	136000	136000	136000	136000	0
127	20241128	163700	4796991100	136000	136000	136000	136000	0
128	20241128	163600	4796991100	136000	136000	136000	136000	0
129	20241128	163500	4796991100	136000	136000	136000	136000	0
130	20241128	163400	4796991100	136000	136000	136000	136000	0
131	20241128	163300	4796991100	136000	136000	136000	136000	0
132	20241128	163200	4796991100	136000	136000	136000	136000	0
133	20241128	163100	4796991100	136000	136000	136000	136000	0
134	20241128	163000	4796991100	136000	136000	136000	136000	0
135	20241128	162900	4796991100	136000	136000	136000	136000	0
136	20241128	162800	4796991100	136000	136000	136000	136000	0
137	20241128	162700	4796991100	136000	136000	136000	136000	0
138	20241128	162600	4796991100	136000	136000	136000	136000	0
139	20241128	162500	4796991100	136000	136000	136000	136000	0
140	20241128	162400	4796991100	136000	136000	136000	136000	0
141	20241128	162300	4796991100	136000	136000	136000	136000	0
142	20241128	162200	4796991100	136000	136000	136000	136000	0
143	20241128	162100	4796991100	136000	136000	136000	136000	0
144	20241128	162000	4796991100	136000	136000	136000	136000	0
145	20241128	161900	4796991100	136000	136000	136000	136000	0
146	20241128	161800	4796991100	136000	136000	136000	136000	0
147	20241128	161700	4796991100	136000	136000	136000	136000	0
148	20241128	161600	4796991100	136000	136000	136000	136000	0
149	20241128	161500	4796991100	136000	136000	136000	136000	0
150	20241128	161400	4796991100	136000	136000	136000	136000	0
151	20241128	161300	4796991100	136000	136000	136000	136000	0
152	20241128	161200	4796991100	136000	136000	136000	136000	1234
153	20241128	161100	4796991100	136000	136000	136000	136000	0
154	20241128	161000	4796991100	136000	136000	136000	136000	0
155	20241128	160900	4796991100	136000	136000	136000	136000	0
156	20241128	160800	4796991100	136000	136000	136000	136000	0
157	20241128	160700	4796991100	136000	136000	136000	136000	0
158	20241128	160600	4796991100	136000	136000	136000	136000	0
159	20241128	160500	4796991100	136000	136000	136000	136000	0
160	20241128	160400	4796991100	136000	136000	136000	136000	0
161	20241128	160300	4796991100	136000	136000	136000	136000	0
162	20241128	160200	4796991100	136000	136000	136000	136000	0
163	20241128	160100	4796991100	136000	136000	136000	136000	0
164	20241128	160000	4796991100	136000	136000	136000	136000	0
165	20241128	155900	4796991100	136000	136000	136000	136000	0
166	20241128	155800	4796991100	136000	136000	136000	136000	0
167	20241128	155700	4796991100	136000	136000	136000	136000	0
168	20241128	155600	4796991100	136000	136000	136000	136000	0
169	20241128	155500	4796991100	136000	136000	136000	136000	0
170	20241128	155400	4796991100	136000	136000	136000	136000	0
171	20241128	155300	4796991100	136000	136000	136000	136000	0
172	20241128	155200	4796991100	136000	136000	136000	136000	0
173	20241128	155100	4796991100	136000	136000	136000	136000	0
174	20241128	155000	4796991100	136000	136000	136000	136000	0
175	20241128	154900	4796991100	136000	136000	136000	136000	0
176	20241128	154800	4796991100	136000	136000	136000	136000	0
177	20241128	154700	4796991100	136000	136000	136000	136000	0
178	20241128	154600	4796991100	136000	136000	136000	136000	0
179	20241128	154500	4796991100	136000	136000	136000	136000	0
180	20241128	154400	4796991100	136000	136000	136000	136000	0
181	20241128	154300	4796991100	136000	136000	136000	136000	0
182	20241128	154200	4796991100	136000	136000	136000	136000	1234
183	20241128	154100	4796991100	136000	136000	136000	136000	0
184	20241128	154000	4796991100	136000	136000	136000	136000	0
185	20241128	153900	4796991100	136000	136000	136000	136000	0
186	20241128	153800	4796991100	136000	136000	136000	136000	0
187	20241128	153700	4796991100	136000	136000	136000	136000	0
188	20241128	153600	4796991100	136000	136000	136000	136000	0
189	20241128	153500	4796991100	136000	136000	136000	136000	0
190	20241128	153400	4796991100	136000	136000	136000	136000	0
191	20241128	153300	4796991100	136000	136000	136000	136000	0
192	20241128	153200	4796991100	136000	136000	136000	136000	0
193	20241128	153100	4796991100	136000	136000	136000	136000	0
194	20241128	153000	4796991100	136000	136000	136000	136000	1234
195	20241128	152900	4629167100	135900	135900	135900	135900	0
196	20241128	152800	4629167100	135900	135900	135900	135900	0
197	20241128	152700	4629167100	135900	135900	135900	135900	0
198	20241128	152600	4629167100	135900	135900	135900	135900	0
199	20241128	152500	4629167100	135900	135900	135900	135900	0
200	20241128	152400	4629167100	135900	135900	135900	135900	0
201	20241128	152300	4629167100	135900	135900	135900	135900	0
202	20241128	152200	4629167100	135900	135900	135900	135900	0
203	20241128	152100	4629167100	135900	135900	135900	135900	0
204	20241128	152000	4629167100	135900	135900	135900	135900	0
205	20241128	151900	4629167100	135900	136400	136500	135900	41
206	20241128	151800	4623587800	136400	136600	136600	136400	226
207	20241128	151700	4592740200	136600	136400	136600	136400	78
208	20241128	151600	4582089400	136500	136500	136600	136400	58
209	20241128	151500	4574172800	136600	136500	136600	136500	38
210	20241128	151400	4568983400	136500	136500	136600	136400	88
211	20241128	151300	4556967300	136600	136600	136600	136500	176
212	20241128	151200	4532932500	136600	136600	136600	136500	39
213	20241128	151100	4527606700	136600	136500	136600	136500	136
214	20241128	151000	4509035200	136500	136600	136600	136400	93
215	20241128	150900	4496338600	136600	136500	136600	136400	185
216	20241128	150800	4471100500	136500	136500	136600	136500	181
217	20241128	150700	4446385200	136500	136500	136600	136500	204
218	20241128	150600	4418533300	136500	136500	136600	136500	213
219	20241128	150500	4389449100	136600	136700	136700	136500	228
220	20241128	150400	4358302400	136600	136600	136600	136500	168
221	20241128	150300	4335353800	136600	136500	136600	136400	132
222	20241128	150200	4317325800	136600	136600	136600	136400	222
223	20241128	150100	4287014800	136500	136500	136500	136500	89
224	20241128	150000	4274866300	136400	136500	136600	136400	223
225	20241128	145900	4244428100	136500	136500	136600	136400	158
226	20241128	145800	4222859100	136600	136500	136600	136500	521
227	20241128	145700	4151732900	136500	136400	136600	136400	267
228	20241128	145600	4115287900	136500	136400	136500	136400	65
229	20241128	145500	4106416300	136500	136500	136500	136400	87
230	20241128	145400	4094541300	136400	136300	136500	136200	88
231	20241128	145300	4082538800	136300	136100	136300	136100	170
232	20241128	145200	4059387900	136100	136500	136500	136000	1029
233	20241128	145100	3919055100	136400	136300	136500	136300	103
234	20241128	145000	3905004100	136400	136300	136400	136300	124
235	20241128	144900	3888091300	136400	136400	136400	136300	107
236	20241128	144800	3873496700	136400	136400	136400	136300	141
237	20241128	144700	3854265600	136400	136400	136400	136300	91
238	20241128	144600	3841853600	136400	136300	136400	136300	143
239	20241128	144500	3822349500	136300	136300	136300	136200	158
240	20241128	144400	3800814800	136300	136200	136300	136200	79
241	20241128	144300	3790053900	136100	136200	136200	136100	170
242	20241128	144200	3766900300	136200	136200	136200	136100	81
243	20241128	144100	3755869400	136200	136000	136200	135900	445
244	20241128	144000	3695340500	136000	135900	136000	135900	74
245	20241128	143900	3685277200	135900	135900	135900	135800	104
246	20241128	143800	3671144200	135900	135800	135900	135800	74
247	20241128	143700	3661089400	135800	135800	135900	135700	299
248	20241128	143600	3620483500	135700	135800	135800	135700	23
249	20241128	143500	3617361200	135800	135600	135800	135600	51
250	20241128	143400	3610437000	135700	135700	135700	135600	54
251	20241128	143300	3603110000	135700	135700	135700	135600	50
252	20241128	143200	3596325600	135600	135700	135800	135600	72
253	20241128	143100	3586554000	135800	135800	135800	135700	81
254	20241128	143000	3575560600	135800	135800	135800	135700	66
255	20241128	142900	3566599000	135800	135800	135800	135700	59
256	20241128	142800	3558586900	135700	135700	135800	135700	30
257	20241128	142700	3554513700	135700	135700	135800	135700	64
258	20241128	142600	3545824000	135800	135700	135800	135700	66
259	20241128	142500	3536863800	135800	135800	135800	135800	40
260	20241128	142400	3531431800	135700	135800	135800	135700	27
261	20241128	142300	3527766700	135800	135800	135800	135700	64
262	20241128	142200	3519076500	135800	135700	135800	135700	33
263	20241128	142100	3514597500	135700	135700	135800	135700	123
264	20241128	142000	3497906000	135700	135700	135700	135600	63
265	20241128	141900	3489357400	135700	135700	135700	135600	21
266	20241128	141800	3486507900	135600	135700	135700	135600	32
267	20241128	141700	3482166100	135700	135600	135700	135600	72
268	20241128	141600	3472396800	135600	135600	135600	135500	47
269	20241128	141500	3466023800	135600	135700	135800	135600	83
270	20241128	141400	3454760700	135700	135800	135800	135700	34
271	20241128	141300	3450144000	135700	135700	135700	135600	61
272	20241128	141200	3441866400	135600	135700	135800	135600	63
273	20241128	141100	3433317400	135700	135600	135700	135600	44
274	20241128	141000	3427348700	135600	135700	135700	135600	62
275	20241128	140900	3418935400	135700	135800	135800	135700	77
276	20241128	140800	3408484900	135800	135800	135800	135700	98
277	20241128	140700	3395177800	135800	135700	135800	135700	17
278	20241128	140600	3392870100	135800	135600	135800	135600	87
279	20241128	140500	3381059300	135700	135700	135800	135600	66
280	20241128	140400	3372103000	135800	135700	135800	135700	38
281	20241128	140300	3366943300	135800	135800	135800	135700	47
282	20241128	140200	3360561100	135700	136100	136100	135700	214
283	20241128	140100	3331472500	136000	136000	136100	136000	50
284	20241128	140000	3324669800	136100	136000	136100	136000	69
285	20241128	135900	3315285000	136000	136000	136000	135900	88
286	20241128	135800	3303317800	136000	135900	136000	135900	54
287	20241128	135700	3295974600	136000	136000	136000	135900	27
288	20241128	135600	3292303200	136000	136000	136000	136000	16
289	20241128	135500	3290127200	136000	136000	136000	135900	113
290	20241128	135400	3274761100	136000	136000	136000	135900	10
291	20241128	135300	3273401200	136000	135900	136000	135900	15
292	20241128	135200	3271362200	136000	135800	136000	135800	112
293	20241128	135100	3256140200	135900	135900	135900	135800	24
294	20241128	135000	3252879000	135900	135900	136000	135900	85
295	20241128	134900	3241326500	135900	135900	135900	135800	20
296	20241128	134800	3238609300	135800	136000	136000	135800	82
297	20241128	134700	3227464500	135900	136000	136100	135900	96
298	20241128	134600	3214415900	136000	136000	136100	135900	22
299	20241128	134500	3211424000	136000	135900	136000	135800	106
300	20241128	134400	3197017600	136000	135900	136100	135800	43
301	20241128	134300	3191173900	135900	135900	135900	135800	36
302	20241128	134200	3186282500	135900	136200	136200	135900	248
303	20241128	134100	3152551000	136100	136200	136200	136100	79
304	20241128	134000	3141791900	136200	136200	136200	136100	25
305	20241128	133900	3138387500	136100	136000	136100	136000	72
306	20241128	133800	3128589200	136100	136100	136100	136000	83
307	20241128	133700	3117294500	136000	136100	136100	135900	143
308	20241128	133600	3097848600	136200	136200	136200	136000	131
309	20241128	133500	3080023500	136100	136300	136300	136100	51
310	20241128	133400	3073077600	136200	136200	136300	136100	91
311	20241128	133300	3060679500	136200	136000	136200	136000	123
312	20241128	133200	3043937700	135900	135900	136000	135900	17
313	20241128	133100	3041626300	136000	136000	136000	135900	63
314	20241128	133000	3033058900	135900	135900	136000	135900	41
315	20241128	132900	3027483600	135900	136000	136100	135900	338
316	20241128	132800	2981517100	136100	136100	136100	136000	44
317	20241128	132700	2975529700	136100	136100	136200	136100	120
318	20241128	132600	2959191200	136200	136100	136200	136000	98
319	20241128	132500	2945853800	136000	136100	136100	136000	16
320	20241128	132400	2943676900	136100	136000	136100	135900	76
321	20241128	132300	2933338700	136000	136100	136100	135900	39
322	20241128	132200	2928034500	136000	136000	136200	136000	32
323	20241128	132100	2923678800	136100	136100	136100	136000	47
324	20241128	132000	2917284200	136100	136200	136200	135900	144
325	20241128	131900	2897679700	136200	136200	136200	136100	60
326	20241128	131800	2889508400	136200	136200	136200	136100	25
327	20241128	131700	2886104200	136200	136200	136200	136100	54
328	20241128	131600	2878750000	136200	136200	136200	136100	48
329	20241128	131500	2872213100	136100	136200	136200	136100	17
330	20241128	131400	2869898300	136100	136100	136200	136100	78
331	20241128	131300	2859281700	136100	136000	136100	136000	67
332	20241128	131200	2850163600	136100	136100	136100	136000	87
333	20241128	131100	2838325400	136100	136000	136100	136000	19
334	20241128	131000	2835740600	136100	136000	136100	135900	61
335	20241128	130900	2827444200	136000	135900	136000	135900	25
336	20241128	130800	2824044400	136000	136000	136000	135900	37
337	20241128	130700	2819013500	136000	136000	136000	135900	65
338	20241128	130600	2810177300	135800	135800	135800	135700	59
339	20241128	130500	2802165600	135800	135800	135900	135800	51
340	20241128	130400	2795238000	135800	135700	135800	135700	43
341	20241128	130300	2789399300	135700	135800	135800	135700	47
342	20241128	130200	2783017200	135800	135800	135800	135700	48
343	20241128	130100	2776500600	135700	135600	135700	135600	19
344	20241128	130000	2773922500	135600	135900	136000	135600	65
345	20241128	125900	2765096900	136000	135900	136000	135800	84
346	20241128	125800	2753682300	135900	135800	135900	135800	42
347	20241128	125700	2747975000	135900	135900	135900	135800	18
348	20241128	125600	2745529000	135800	135900	136000	135800	84
349	20241128	125500	2734114200	135900	135900	135900	135800	24
350	20241128	125400	2730852900	135800	135800	135900	135800	27
351	20241128	125300	2727184000	135800	135800	135900	135800	34
352	20241128	125200	2722564700	135800	135900	136000	135800	40
353	20241128	125100	2717128500	135900	136000	136000	135800	59
354	20241128	125000	2709110500	136000	136000	136000	135900	49
355	20241128	124900	2702447000	136000	135900	136000	135800	27
356	20241128	124800	2698776400	135900	135800	135900	135700	46
357	20241128	124700	2692529600	135700	135700	135800	135700	28
358	20241128	124600	2688728500	135800	135700	135800	135700	14
359	20241128	124500	2686827400	135800	135900	135900	135800	69
360	20241128	124400	2677450900	135800	135900	135900	135800	20
361	20241128	124300	2674734100	135900	135900	136000	135800	41
362	20241128	124200	2669161600	135900	135900	136100	135900	42
363	20241128	124100	2663452900	136000	135900	136000	135900	73
364	20241128	124000	2653526000	135900	136000	136000	135900	15
365	20241128	123900	2651486200	136000	136000	136000	135800	40
366	20241128	123800	2646049000	136000	135900	136000	135800	64
367	20241128	123700	2637346400	135900	135800	135900	135800	15
368	20241128	123600	2635308500	135900	135700	135900	135700	47
369	20241128	123500	2628922800	135700	135800	135800	135700	54
370	20241128	123400	2621590300	135900	136100	136100	135900	57
371	20241128	123300	2613842300	136000	136100	136100	135900	98
372	20241128	123200	2600514200	136100	136000	136100	136000	27
373	20241128	123100	2596839700	136000	136100	136100	136000	58
374	20241128	123000	2588946800	136100	136100	136200	136100	37
375	20241128	122900	2583910500	136200	136100	136200	136100	25
376	20241128	122800	2580507800	136200	136200	136200	136100	45
377	20241128	122700	2574379100	136200	136200	136200	136100	82
378	20241128	122600	2563215100	136200	136300	136300	136100	14
379	20241128	122500	2561308000	136300	136400	136400	136000	69
380	20241128	122400	2551905100	136300	136300	136400	136300	55
381	20241128	122300	2544405500	136400	136400	136400	136300	32
382	20241128	122200	2540042500	136300	136300	136400	136300	43
383	20241128	122100	2534179700	136300	136400	136400	136300	86
384	20241128	122000	2522455100	136400	136200	136400	136200	137
385	20241128	121900	2503780400	136300	136300	136400	136200	90
386	20241128	121800	2491512900	136400	136200	136400	136200	149
387	20241128	121700	2471204400	136300	136000	136300	135900	529
388	20241128	121600	2399209800	135900	136000	136000	135900	9
389	20241128	121500	2397986000	135900	135900	135900	135800	71
390	20241128	121400	2388338300	135900	135700	135900	135700	113
391	20241128	121300	2372992700	135700	135700	135800	135700	68
392	20241128	121200	2363761200	135800	135800	135800	135700	23
393	20241128	121100	2360638900	135800	135700	135800	135700	40
394	20241128	121000	2355208100	135800	135700	135800	135700	62
395	20241128	120900	2346789700	135700	135700	135800	135700	30
396	20241128	120800	2342716500	135800	135700	135800	135700	31
397	20241128	120700	2338507500	135800	135700	135800	135700	10
398	20241128	120600	2337149900	135800	135700	135800	135700	66
399	20241128	120500	2328188600	135700	135800	135800	135700	40
400	20241128	120400	2322757900	135700	135800	135800	135700	22
401	20241128	120300	2319771800	135800	135700	135800	135700	233
402	20241128	120200	2288131200	135800	135700	135800	135700	35
403	20241128	120100	2283379400	135800	135700	135800	135700	11
404	20241128	120000	2281886200	135800	135700	135800	135700	48
405	20241128	115900	2275370000	135700	135700	135700	135600	47
406	20241128	115800	2268992400	135700	135700	135800	135700	54
407	20241128	115700	2261663300	135700	135800	135800	135700	30
408	20241128	115600	2257590100	135800	135800	135800	135700	76
409	20241128	115500	2247269600	135200	135200	135200	135200	0
410	20241128	115400	2247269600	135200	135800	135800	135100	117
411	20241128	115300	2231407100	135800	135800	135900	135800	11
412	20241128	115200	2229912400	136000	135900	136000	135900	87
413	20241128	115100	2218083400	135900	135900	136000	135800	40
414	20241128	115000	2212647500	135800	135900	135900	135800	35
415	20241128	114900	2207891500	135900	135900	136000	135900	52
416	20241128	114800	2200820600	135900	135900	136000	135900	62
417	20241128	114700	2192391400	135900	135900	136000	135900	43
418	20241128	114600	2186547200	135900	135900	135900	135800	37
419	20241128	114500	2181519400	135800	135800	135900	135800	58
420	20241128	114400	2173638000	135900	135900	135900	135800	43
421	20241128	114300	2167794700	135900	135900	136000	135900	74
422	20241128	114200	2157736200	135900	136000	136000	135900	61
423	20241128	114100	2149442200	135900	135900	136000	135900	26
424	20241128	114000	2145906600	135900	136000	136000	135900	41
425	20241128	113900	2140332100	136000	136000	136000	135900	41
426	20241128	113800	2134756300	135900	135800	135900	135800	68
427	20241128	113700	2125515400	135900	135900	135900	135800	48
428	20241128	113600	2118993100	135800	135900	135900	135800	31
429	20241128	113500	2114782800	135900	135800	135900	135800	55
430	20241128	113400	2107308800	135800	135800	135900	135800	88
431	20241128	113300	2095354800	135800	135800	135900	135800	7
432	20241128	113200	2094403900	135800	135900	135900	135800	42
433	20241128	113100	2088697500	135800	135800	135900	135800	90
434	20241128	113000	2076472100	135900	135800	135900	135800	32
435	20241128	112900	2072124000	135800	135800	135900	135800	20
436	20241128	112800	2069407200	135700	135800	135900	135700	59
437	20241128	112700	2061395200	135900	136000	136000	135800	50
438	20241128	112600	2054599900	135900	135900	136000	135800	27
439	20241128	112500	2050930500	135800	136000	136000	135800	136
440	20241128	112400	2032447100	136000	136000	136100	135900	116
441	20241128	112300	2016670600	136000	136100	136100	136000	64
442	20241128	112200	2007962400	136000	136100	136100	136000	17
443	20241128	112100	2005650000	136000	135800	136100	135800	428
444	20241128	112000	1947477800	135700	135900	135900	135700	114
445	20241128	111900	1931998700	135800	135800	135900	135800	96
446	20241128	111800	1918960100	135800	135900	135900	135800	20
447	20241128	111700	1916242300	135900	135800	136000	135800	187
448	20241128	111600	1890832200	135800	135900	135900	135800	32
449	20241128	111500	1886484100	135900	135900	135900	135800	46
450	20241128	111400	1880235100	135800	135900	135900	135800	39
451	20241128	111300	1874935400	135700	135900	135900	135700	121
452	20241128	111200	1858504200	136000	135800	136000	135800	60
453	20241128	111100	1850351100	135800	136000	136000	135800	84
454	20241128	111000	1838938100	135900	136000	136100	135900	66
455	20241128	110900	1829958600	136000	136100	136100	136000	64
456	20241128	110800	1821252400	136000	135700	136100	135700	334
457	20241128	110700	1775854000	135700	135700	135800	135700	27
458	20241128	110600	1772188800	135700	135600	135700	135600	107
459	20241128	110500	1757670400	135600	135600	135700	135600	47
460	20241128	110400	1751297000	135500	135600	135600	135500	144
461	20241128	110300	1731778300	135600	135700	135800	135600	317
462	20241128	110200	1688775200	135800	135800	135800	135600	62
463	20241128	110100	1680361000	135700	135800	135900	135700	108
464	20241128	110000	1665695100	135700	135700	135700	135700	73
465	20241128	105900	1655789000	135700	135700	135800	135600	46
466	20241128	105800	1649546400	135700	135800	135900	135700	76
467	20241128	105700	1639226000	135800	135800	135900	135800	37
468	20241128	105600	1634199800	135900	135800	136000	135700	68
469	20241128	105500	1624959900	135800	135800	135900	135700	56
470	20241128	105400	1617355500	135800	135900	135900	135600	140
471	20241128	105300	1598358700	135800	135800	136000	135800	34
472	20241128	105200	1593739500	135800	136000	136100	135800	93
473	20241128	105100	1581096300	136000	136200	136200	136000	282
474	20241128	105000	1542700300	136300	135600	136300	135600	657
475	20241128	104900	1453382200	135700	135300	135700	134900	662
476	20241128	104800	1363824700	135200	135300	135400	135200	112
477	20241128	104700	1348672900	135200	134900	135300	134900	908
478	20241128	104600	1226050800	134900	134900	134900	134700	166
479	20241128	104500	1203663900	134900	135100	135100	134900	179
480	20241128	104400	1179511700	135000	134200	135000	134200	1077
481	20241128	104300	1034533600	134200	134200	134300	134100	328
482	20241128	104200	990514100	134300	133900	134300	133800	618
483	20241128	104100	907678700	133800	133900	133900	133800	63
484	20241128	104000	899246900	133900	133800	133900	133700	187
485	20241128	103900	874233400	133700	133500	133900	133500	544
486	20241128	103800	801499700	133600	133000	133600	133000	286
487	20241128	103700	763379600	133000	133000	133100	133000	9
488	20241128	103600	762182300	133000	133000	133000	132900	17
489	20241128	103500	759921700	133000	133100	133100	133000	19
490	20241128	103400	757394400	133100	133000	133100	133000	20
491	20241128	103300	754734100	133000	133100	133100	133000	3
492	20241128	103200	754335000	133000	133000	133100	133000	96
493	20241128	103100	741566700	133100	133100	133100	133100	5
494	20241128	103000	740901200	133200	133200	133200	133100	22
495	20241128	102900	737972300	133100	133100	133100	133100	15
496	20241128	102800	735975800	133100	133300	133300	133100	6
497	20241128	102700	735176400	133300	133200	133300	133100	8
498	20241128	102600	734110700	133100	133500	133500	133100	260
499	20241128	102500	699449200	133300	133400	133400	133300	20
500	20241128	102400	696781600	133400	133400	133500	133400	5
501	20241128	102300	696114400	133400	133400	133600	133300	221
502	20241128	102200	666600500	133300	133500	133500	133300	55
503	20241128	102100	659261400	133500	133600	133600	133500	30
504	20241128	102000	655253900	133500	133600	133600	133500	31
505	20241128	101900	651114800	133500	133600	133600	133500	12
506	20241128	101800	649512700	133500	133500	133500	133500	4
507	20241128	101700	648978700	133600	133500	133600	133500	55
508	20241128	101600	641634700	133500	133400	133500	133400	3
509	20241128	101500	641234400	133600	133300	133600	133200	60
510	20241128	101400	633234400	133300	133400	133700	133300	114
511	20241128	101300	618016700	133400	133300	133400	133200	47
512	20241128	101200	611751600	133200	133300	133300	133200	7
513	20241128	101100	610819000	133200	133300	133300	133200	7
514	20241128	101000	609886400	133300	133400	133400	133200	70
515	20241128	100900	600548900	133500	133200	133500	133200	22
516	20241128	100800	597614300	133200	133300	133600	133200	619
517	20241128	100700	515038900	133100	133300	133300	133100	84
518	20241128	100600	503845500	133200	133300	133300	133200	25
519	20241128	100500	500513600	133200	133100	133300	133100	25
520	20241128	100400	497182600	133100	133200	133200	133100	37
521	20241128	100300	492254900	133100	133100	133200	133100	167
522	20241128	100200	470026900	133100	133000	133100	133000	3
523	20241128	100100	469627700	133100	133100	133100	133000	10
524	20241128	100000	468296800	133000	133100	133100	133000	13
525	20241128	095900	466567000	133100	133100	133100	133100	1
526	20241128	095800	466433900	133100	133000	133100	133000	22
527	20241128	095700	463507600	133000	133000	133000	133000	8
528	20241128	095600	462443600	133000	133200	133200	133000	10
529	20241128	095500	461113400	132900	133000	133300	132900	306
530	20241128	095400	420409000	132900	133000	133000	132800	73
531	20241128	095300	410707600	132900	132900	132900	132900	12
532	20241128	095200	409112800	132900	132800	133000	132800	28
533	20241128	095100	405391100	132700	132800	132800	132700	2
534	20241128	095000	405125600	132700	132700	132700	132600	67
535	20241128	094900	396235100	132600	132700	132700	132600	5
536	20241128	094800	395571700	132600	132800	132800	132600	45
537	20241128	094700	389600200	132700	132900	132900	132700	92
538	20241128	094600	377375700	132900	133100	133200	132900	101
539	20241128	094500	363940600	133200	133100	133200	133100	7
540	20241128	094400	363008600	133000	133200	133200	133000	70
541	20241128	094300	353690200	133200	133200	133200	133200	3
542	20241128	094200	353290600	133200	133200	133200	133100	99
543	20241128	094100	340104600	133100	132800	133100	132800	280
544	20241128	094000	302877900	132800	132700	132800	132700	4
545	20241128	093900	302346900	132600	132700	132700	132600	35
546	20241128	093800	297703600	132600	132600	132600	132500	12
547	20241128	093700	296112600	132600	132800	132800	132600	94
548	20241128	093600	283631000	132800	132800	132800	132800	12
549	20241128	093500	282037400	132800	132800	132800	132800	3
550	20241128	093400	281639000	132900	132900	132900	132900	5
551	20241128	093300	280974500	132800	132800	133000	132800	121
552	20241128	093200	264894300	132800	132900	133000	132800	50
553	20241128	093100	258248000	132900	133000	133000	132900	23
554	20241128	093000	255190500	133000	132900	133000	132900	4
555	20241128	092900	254658700	132900	132900	132900	132900	8
556	20241128	092800	253595500	132900	132900	133000	132900	13
557	20241128	092700	251867700	133000	132900	133000	132900	8
558	20241128	092600	250804300	133000	132800	133100	132700	166
559	20241128	092500	228733100	132800	132800	132800	132600	109
560	20241128	092400	214262000	132800	132900	132900	132800	13
561	20241128	092300	212535300	132800	132800	132800	132800	0
562	20241128	092200	212535300	132800	132700	132900	132700	195
563	20241128	092100	186628000	132600	132700	132700	132600	22
564	20241128	092000	183710100	132600	132700	132700	132600	11
565	20241128	091900	182251300	132700	132600	132700	132600	13
566	20241128	091800	180527400	132600	132600	132600	132600	9
567	20241128	091700	179334000	132600	133000	133000	132600	211
568	20241128	091600	151277200	133000	133000	133000	133000	14
569	20241128	091500	149415200	133000	132800	133000	132800	85
570	20241128	091400	138116200	132700	132700	132700	132700	3
571	20241128	091300	137718100	132700	132800	132900	132700	200
572	20241128	091200	111139200	132800	132700	132900	132700	33
573	20241128	091100	106757800	132700	132600	132700	132600	17
574	20241128	091000	104502000	132600	132600	132600	132300	25
575	20241128	090900	101188200	132200	132600	132600	132200	2
576	20241128	090800	100923400	132700	132100	132700	132100	91
577	20241128	090700	88886300	132000	132000	132000	132000	3
578	20241128	090600	88490300	131900	131900	131900	131800	23
579	20241128	090500	85456800	131800	132200	132200	131800	319
580	20241128	090400	43367000	132200	132400	132400	132200	64
581	20241128	090300	34893800	132700	133000	133000	132700	34
582	20241128	090200	30377100	132400	132100	132400	132100	21
583	20241128	090100	27600300	131900	133000	133100	131900	94
584	20241128	090000	15152700	132100	133000	133100	132100	114