KissMeData/004170/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184200	2825207100	134400	134400	134400	134400	1749
3	20241129	184100	2825207100	134400	134400	134400	134400	0
4	20241129	184000	2825207100	134400	134400	134400	134400	0
5	20241129	183900	2825207100	134400	134400	134400	134400	0
6	20241129	183800	2825207100	134400	134400	134400	134400	0
7	20241129	183700	2825207100	134400	134400	134400	134400	0
8	20241129	183600	2825207100	134400	134400	134400	134400	0
9	20241129	183500	2825207100	134400	134400	134400	134400	0
10	20241129	183400	2825207100	134400	134400	134400	134400	0
11	20241129	183300	2825207100	134400	134400	134400	134400	0
12	20241129	183200	2825207100	134400	134400	134400	134400	0
13	20241129	183100	2825207100	134400	134400	134400	134400	0
14	20241129	183000	2825207100	134400	134400	134400	134400	0
15	20241129	182900	2825207100	134400	134400	134400	134400	0
16	20241129	182800	2825207100	134400	134400	134400	134400	0
17	20241129	182700	2825207100	134400	134400	134400	134400	0
18	20241129	182600	2825207100	134400	134400	134400	134400	0
19	20241129	182500	2825207100	134400	134400	134400	134400	0
20	20241129	182400	2825207100	134400	134400	134400	134400	0
21	20241129	182300	2825207100	134400	134400	134400	134400	0
22	20241129	182200	2825207100	134400	134400	134400	134400	0
23	20241129	182100	2825207100	134400	134400	134400	134400	0
24	20241129	182000	2825207100	134400	134400	134400	134400	0
25	20241129	181900	2825207100	134400	134400	134400	134400	0
26	20241129	181800	2825207100	134400	134400	134400	134400	0
27	20241129	181700	2825207100	134400	134400	134400	134400	0
28	20241129	181600	2825207100	134400	134400	134400	134400	0
29	20241129	181500	2825207100	134400	134400	134400	134400	0
30	20241129	181400	2825207100	134400	134400	134400	134400	0
31	20241129	181300	2825207100	134400	134400	134400	134400	0
32	20241129	181200	2825207100	134400	134400	134400	134400	1749
33	20241129	181100	2825207100	134400	134400	134400	134400	0
34	20241129	181000	2825207100	134400	134400	134400	134400	0
35	20241129	180900	2825207100	134400	134400	134400	134400	0
36	20241129	180800	2825207100	134400	134400	134400	134400	0
37	20241129	180700	2825207100	134400	134400	134400	134400	0
38	20241129	180600	2825207100	134400	134400	134400	134400	0
39	20241129	180500	2825207100	134400	134400	134400	134400	0
40	20241129	180400	2825207100	134400	134400	134400	134400	0
41	20241129	180300	2825207100	134400	134400	134400	134400	0
42	20241129	180200	2825207100	134400	134400	134400	134400	0
43	20241129	180100	2825207100	134400	134400	134400	134400	0
44	20241129	180000	2825207100	134400	134400	134400	134400	0
45	20241129	175900	2825207100	134400	134400	134400	134400	0
46	20241129	175800	2825207100	134400	134400	134400	134400	0
47	20241129	175700	2825207100	134400	134400	134400	134400	0
48	20241129	175600	2825207100	134400	134400	134400	134400	0
49	20241129	175500	2825207100	134400	134400	134400	134400	0
50	20241129	175400	2825207100	134400	134400	134400	134400	0
51	20241129	175300	2825207100	134400	134400	134400	134400	0
52	20241129	175200	2825207100	134400	134400	134400	134400	0
53	20241129	175100	2825207100	134400	134400	134400	134400	0
54	20241129	175000	2825207100	134400	134400	134400	134400	0
55	20241129	174900	2825207100	134400	134400	134400	134400	0
56	20241129	174800	2825207100	134400	134400	134400	134400	0
57	20241129	174700	2825207100	134400	134400	134400	134400	0
58	20241129	174600	2825207100	134400	134400	134400	134400	0
59	20241129	174500	2825207100	134400	134400	134400	134400	0
60	20241129	174400	2825207100	134400	134400	134400	134400	0
61	20241129	174300	2825207100	134400	134400	134400	134400	0
62	20241129	174200	2825207100	134400	134400	134400	134400	1749
63	20241129	174100	2825207100	134400	134400	134400	134400	0
64	20241129	174000	2825207100	134400	134400	134400	134400	0
65	20241129	173900	2825207100	134400	134400	134400	134400	0
66	20241129	173800	2825207100	134400	134400	134400	134400	0
67	20241129	173700	2825207100	134400	134400	134400	134400	0
68	20241129	173600	2825207100	134400	134400	134400	134400	0
69	20241129	173500	2825207100	134400	134400	134400	134400	0
70	20241129	173400	2825207100	134400	134400	134400	134400	0
71	20241129	173300	2825207100	134400	134400	134400	134400	0
72	20241129	173200	2825207100	134400	134400	134400	134400	0
73	20241129	173100	2825207100	134400	134400	134400	134400	0
74	20241129	173000	2825207100	134400	134400	134400	134400	0
75	20241129	172900	2825207100	134400	134400	134400	134400	0
76	20241129	172800	2825207100	134400	134400	134400	134400	0
77	20241129	172700	2825207100	134400	134400	134400	134400	0
78	20241129	172600	2825207100	134400	134400	134400	134400	0
79	20241129	172500	2825207100	134400	134400	134400	134400	0
80	20241129	172400	2825207100	134400	134400	134400	134400	0
81	20241129	172300	2825207100	134400	134400	134400	134400	0
82	20241129	172200	2825207100	134400	134400	134400	134400	0
83	20241129	172100	2825207100	134400	134400	134400	134400	0
84	20241129	172000	2825207100	134400	134400	134400	134400	0
85	20241129	171900	2825207100	134400	134400	134400	134400	0
86	20241129	171800	2825207100	134400	134400	134400	134400	0
87	20241129	171700	2825207100	134400	134400	134400	134400	0
88	20241129	171600	2825207100	134400	134400	134400	134400	0
89	20241129	171500	2825207100	134400	134400	134400	134400	0
90	20241129	171400	2825207100	134400	134400	134400	134400	0
91	20241129	171300	2825207100	134400	134400	134400	134400	0
92	20241129	171200	2825207100	134400	134400	134400	134400	1749
93	20241129	171100	2825207100	134400	134400	134400	134400	0
94	20241129	171000	2825207100	134400	134400	134400	134400	0
95	20241129	170900	2825207100	134400	134400	134400	134400	0
96	20241129	170800	2825207100	134400	134400	134400	134400	0
97	20241129	170700	2825207100	134400	134400	134400	134400	0
98	20241129	170600	2825207100	134400	134400	134400	134400	0
99	20241129	170500	2825207100	134400	134400	134400	134400	0
100	20241129	170400	2825207100	134400	134400	134400	134400	0
101	20241129	170300	2825207100	134400	134400	134400	134400	0
102	20241129	170200	2825207100	134400	134400	134400	134400	0
103	20241129	170100	2825207100	134400	134400	134400	134400	0
104	20241129	170000	2825207100	134400	134400	134400	134400	0
105	20241129	165900	2825207100	134400	134400	134400	134400	0
106	20241129	165800	2825207100	134400	134400	134400	134400	0
107	20241129	165700	2825207100	134400	134400	134400	134400	0
108	20241129	165600	2825207100	134400	134400	134400	134400	0
109	20241129	165500	2825207100	134400	134400	134400	134400	0
110	20241129	165400	2825207100	134400	134400	134400	134400	0
111	20241129	165300	2825207100	134400	134400	134400	134400	0
112	20241129	165200	2825207100	134400	134400	134400	134400	0
113	20241129	165100	2825207100	134400	134400	134400	134400	0
114	20241129	165000	2825207100	134400	134400	134400	134400	0
115	20241129	164900	2825207100	134400	134400	134400	134400	0
116	20241129	164800	2825207100	134400	134400	134400	134400	0
117	20241129	164700	2825207100	134400	134400	134400	134400	0
118	20241129	164600	2825207100	134400	134400	134400	134400	0
119	20241129	164500	2825207100	134400	134400	134400	134400	0
120	20241129	164400	2825207100	134400	134400	134400	134400	0
121	20241129	164300	2825207100	134400	134400	134400	134400	0
122	20241129	164200	2825207100	134400	134400	134400	134400	1749
123	20241129	164100	2825207100	134400	134400	134400	134400	0
124	20241129	164000	2825207100	134400	134400	134400	134400	0
125	20241129	163900	2825207100	134400	134400	134400	134400	0
126	20241129	163800	2825207100	134400	134400	134400	134400	0
127	20241129	163700	2825207100	134400	134400	134400	134400	0
128	20241129	163600	2825207100	134400	134400	134400	134400	0
129	20241129	163500	2825207100	134400	134400	134400	134400	0
130	20241129	163400	2825207100	134400	134400	134400	134400	0
131	20241129	163300	2825207100	134400	134400	134400	134400	0
132	20241129	163200	2825207100	134400	134400	134400	134400	0
133	20241129	163100	2825207100	134400	134400	134400	134400	0
134	20241129	163000	2825207100	134400	134400	134400	134400	0
135	20241129	162900	2825207100	134400	134400	134400	134400	0
136	20241129	162800	2825207100	134400	134400	134400	134400	0
137	20241129	162700	2825207100	134400	134400	134400	134400	0
138	20241129	162600	2825207100	134400	134400	134400	134400	0
139	20241129	162500	2825207100	134400	134400	134400	134400	0
140	20241129	162400	2825207100	134400	134400	134400	134400	0
141	20241129	162300	2825207100	134400	134400	134400	134400	0
142	20241129	162200	2825207100	134400	134400	134400	134400	0
143	20241129	162100	2825207100	134400	134400	134400	134400	0
144	20241129	162000	2825207100	134400	134400	134400	134400	0
145	20241129	161900	2825207100	134400	134400	134400	134400	0
146	20241129	161800	2825207100	134400	134400	134400	134400	0
147	20241129	161700	2825207100	134400	134400	134400	134400	0
148	20241129	161600	2825207100	134400	134400	134400	134400	0
149	20241129	161500	2825207100	134400	134400	134400	134400	0
150	20241129	161400	2825207100	134400	134400	134400	134400	0
151	20241129	161300	2825207100	134400	134400	134400	134400	0
152	20241129	161200	2825207100	134400	134400	134400	134400	1749
153	20241129	161100	2825207100	134400	134400	134400	134400	0
154	20241129	161000	2825207100	134400	134400	134400	134400	0
155	20241129	160900	2825207100	134400	134400	134400	134400	0
156	20241129	160800	2825207100	134400	134400	134400	134400	0
157	20241129	160700	2825207100	134400	134400	134400	134400	0
158	20241129	160600	2825207100	134400	134400	134400	134400	0
159	20241129	160500	2825207100	134400	134400	134400	134400	0
160	20241129	160400	2825207100	134400	134400	134400	134400	0
161	20241129	160300	2825207100	134400	134400	134400	134400	0
162	20241129	160200	2825207100	134400	134400	134400	134400	0
163	20241129	160100	2825207100	134400	134400	134400	134400	0
164	20241129	160000	2825207100	134400	134400	134400	134400	0
165	20241129	155900	2825207100	134400	134400	134400	134400	0
166	20241129	155800	2825207100	134400	134400	134400	134400	0
167	20241129	155700	2825207100	134400	134400	134400	134400	0
168	20241129	155600	2825207100	134400	134400	134400	134400	0
169	20241129	155500	2825207100	134400	134400	134400	134400	0
170	20241129	155400	2825207100	134400	134400	134400	134400	0
171	20241129	155300	2825207100	134400	134400	134400	134400	0
172	20241129	155200	2825207100	134400	134400	134400	134400	0
173	20241129	155100	2825207100	134400	134400	134400	134400	0
174	20241129	155000	2825207100	134400	134400	134400	134400	0
175	20241129	154900	2825207100	134400	134400	134400	134400	0
176	20241129	154800	2825207100	134400	134400	134400	134400	0
177	20241129	154700	2825207100	134400	134400	134400	134400	0
178	20241129	154600	2825207100	134400	134400	134400	134400	0
179	20241129	154500	2825207100	134400	134400	134400	134400	0
180	20241129	154400	2825207100	134400	134400	134400	134400	0
181	20241129	154300	2825207100	134400	134400	134400	134400	0
182	20241129	154200	2825207100	134400	134400	134400	134400	1749
183	20241129	154100	2825207100	134400	134400	134400	134400	0
184	20241129	154000	2825207100	134400	134400	134400	134400	0
185	20241129	153900	2825207100	134400	134400	134400	134400	0
186	20241129	153800	2825207100	134400	134400	134400	134400	0
187	20241129	153700	2825207100	134400	134400	134400	134400	0
188	20241129	153600	2825207100	134400	134400	134400	134400	0
189	20241129	153500	2825207100	134400	134400	134400	134400	0
190	20241129	153400	2825207100	134400	134400	134400	134400	0
191	20241129	153300	2825207100	134400	134400	134400	134400	0
192	20241129	153200	2825207100	134400	134400	134400	134400	0
193	20241129	153100	2825207100	134400	134400	134400	134400	0
194	20241129	153000	2825207100	134400	134400	134400	134400	1749
195	20241129	152900	2590141500	133300	133300	133300	133300	0
196	20241129	152800	2590141500	133300	133300	133300	133300	0
197	20241129	152700	2590141500	133300	133300	133300	133300	0
198	20241129	152600	2590141500	133300	133300	133300	133300	0
199	20241129	152500	2590141500	133300	133300	133300	133300	0
200	20241129	152400	2590141500	133300	133300	133300	133300	0
201	20241129	152300	2590141500	133300	133300	133300	133300	0
202	20241129	152200	2590141500	133300	133300	133300	133300	0
203	20241129	152100	2590141500	133300	133300	133300	133300	0
204	20241129	152000	2590141500	133300	133300	133300	133300	0
205	20241129	151900	2590141500	133300	133400	133400	133200	155
206	20241129	151800	2569480100	133400	133400	133400	133400	10
207	20241129	151700	2568146100	133500	133300	133500	133300	8
208	20241129	151600	2567078900	133300	133500	133500	133300	13
209	20241129	151500	2565344000	133500	133400	133500	133300	73
210	20241129	151400	2555609800	133500	133400	133600	133400	65
211	20241129	151300	2546937900	133300	133300	133300	133300	19
212	20241129	151200	2544405200	133300	133400	133400	133300	10
213	20241129	151100	2543071300	133400	133400	133400	133300	5
214	20241129	151000	2542404400	133200	133200	133200	133200	5
215	20241129	150900	2541738400	133200	133500	133500	133200	253
216	20241129	150800	2508000200	133500	133600	133600	133500	43
217	20241129	150700	2502256500	133500	133400	133600	133400	86
218	20241129	150600	2490780500	133400	133400	133400	133400	8
219	20241129	150500	2489713300	133400	133400	133400	133400	12
220	20241129	150400	2488112500	133400	133500	133500	133300	128
221	20241129	150300	2471037400	133400	133300	133600	133300	112
222	20241129	150200	2456094300	133300	133200	133300	133200	10
223	20241129	150100	2454761400	133200	133200	133200	133200	42
224	20241129	150000	2449167000	133300	133300	133300	133200	30
225	20241129	145900	2445169500	133200	133200	133300	133200	58
226	20241129	145800	2437440100	133200	133200	133300	133200	16
227	20241129	145700	2435308400	133200	133300	133400	133200	352
228	20241129	145600	2388390300	133300	133300	133400	133300	19
229	20241129	145500	2385857100	133300	133300	133300	133300	12
230	20241129	145400	2384257500	133300	133500	133500	133300	221
231	20241129	145300	2354777700	133400	133500	133500	133400	13
232	20241129	145200	2353043300	133400	133400	133500	133400	32
233	20241129	145100	2348773200	133400	133500	133500	133400	41
234	20241129	145000	2343303300	133400	133400	133400	133400	38
235	20241129	144900	2338234100	133400	133400	133500	133400	22
236	20241129	144800	2335297900	133400	133400	133500	133400	41
237	20241129	144700	2329827400	133400	133400	133600	133400	61
238	20241129	144600	2321684700	133400	133500	133500	133300	244
239	20241129	144500	2289131800	133500	133700	133700	133500	20
240	20241129	144400	2286460700	133600	133600	133700	133600	45
241	20241129	144300	2280448600	133600	133500	133900	133500	37
242	20241129	144200	2275503300	133600	133500	133600	133400	48
243	20241129	144100	2269097400	133400	133600	133600	133400	40
244	20241129	144000	2263756300	133600	133500	133600	133500	31
245	20241129	143900	2259616000	133600	133500	133600	133500	71
246	20241129	143800	2250133600	133500	133500	133700	133500	30
247	20241129	143700	2246125900	133600	133500	133600	133500	47
248	20241129	143600	2239849200	133500	133400	133500	133300	48
249	20241129	143500	2233442600	133300	133500	133500	133300	53
250	20241129	143400	2226372400	133600	133500	133600	133500	30
251	20241129	143300	2222366800	133500	133800	133900	133400	426
252	20241129	143200	2165408900	133700	133600	133700	133600	39
253	20241129	143100	2160196600	133600	133400	133700	133400	45
254	20241129	143000	2154186300	133400	133500	133500	133400	46
255	20241129	142900	2148047900	133500	133200	133500	133200	116
256	20241129	142800	2132582800	133200	133200	133300	133200	52
257	20241129	142700	2125656300	133200	133100	133500	133100	135
258	20241129	142600	2107673100	133200	133200	133300	133100	113
259	20241129	142500	2092622900	133300	133200	133300	133200	91
260	20241129	142400	2080499600	133200	133300	133300	133200	128
261	20241129	142300	2063448400	133200	133200	133400	133200	192
262	20241129	142200	2037861500	133300	133500	133600	133300	141
263	20241129	142100	2019043100	133500	133500	133600	133500	89
264	20241129	142000	2007160100	133600	133600	133600	133500	381
265	20241129	141900	1956276100	133700	133600	133700	133600	85
266	20241129	141800	1944917800	133600	133600	133700	133600	60
267	20241129	141700	1936900000	133600	133700	133700	133600	69
268	20241129	141600	1927679700	133600	133600	133700	133600	143
269	20241129	141500	1908573400	133600	133600	133700	133500	669
270	20241129	141400	1819197900	133600	133800	133900	133500	700
271	20241129	141300	1725623400	133700	133800	134000	133700	133
272	20241129	141200	1707826300	133900	133800	133900	133800	71
273	20241129	141100	1698326400	133800	134000	134200	133800	32
274	20241129	141000	1694040600	134000	133900	134000	133800	33
275	20241129	140900	1689624300	133800	133900	133900	133800	54
276	20241129	140800	1682396800	133800	133800	133900	133800	26
277	20241129	140700	1678917700	133900	133800	133900	133800	36
278	20241129	140600	1674099900	133800	133900	134000	133800	44
279	20241129	140500	1668209800	133900	133900	133900	133900	36
280	20241129	140400	1663389400	133900	133900	134000	133900	48
281	20241129	140300	1656960300	133900	133900	133900	133900	33
282	20241129	140200	1652541600	133900	133900	134000	133900	55
283	20241129	140100	1645174900	133900	133900	133900	133800	26
284	20241129	140000	1641694400	133900	133900	134000	133900	44
285	20241129	135900	1635801000	134000	133900	134000	133900	33
286	20241129	135800	1631382100	134000	133900	134000	133900	51
287	20241129	135700	1624551200	133900	134000	134100	133900	34
288	20241129	135600	1619996000	134000	134000	134100	134000	37
289	20241129	135500	1615036600	134000	134200	134200	134000	254
290	20241129	135400	1580983000	134300	134100	134300	134100	47
291	20241129	135300	1574677500	134100	134100	134200	134100	27
292	20241129	135200	1571056200	134100	134100	134300	134100	48
293	20241129	135100	1564616200	134100	134100	134200	134100	36
294	20241129	135000	1559788100	134200	134200	134200	134100	43
295	20241129	134900	1554019800	134200	134100	134200	134100	29
296	20241129	134800	1550130400	134100	134200	134300	134100	51
297	20241129	134700	1543288100	134100	134100	134200	134100	32
298	20241129	134600	1538996800	134100	134100	134200	134100	26
299	20241129	134500	1535509000	134200	134100	134200	134100	38
300	20241129	134400	1530411500	134100	134200	134200	134100	23
301	20241129	134300	1527326600	134200	134100	134300	134100	40
302	20241129	134200	1521961300	134100	134200	134200	134100	18
303	20241129	134100	1519546000	134300	134200	134300	134100	34
304	20241129	134000	1514984800	134200	134400	134400	134100	29
305	20241129	133900	1511093500	134300	134200	134300	134100	29
306	20241129	133800	1507202100	134200	134100	134200	134100	85
307	20241129	133700	1495803300	134000	134200	134200	134000	62
308	20241129	133600	1487490700	134200	134200	134300	134200	24
309	20241129	133500	1484269800	134200	134300	134300	134200	54
310	20241129	133400	1477021200	134200	134200	134300	134200	19
311	20241129	133300	1474471300	134200	134200	134400	134200	39
312	20241129	133200	1469235400	134200	134300	134300	134200	23
313	20241129	133100	1466147900	134200	134200	134400	134200	26
314	20241129	133000	1462656100	134200	134400	134400	134100	36
315	20241129	132900	1457823400	134300	134300	134400	134300	39
316	20241129	132800	1452583600	134300	134400	134400	134300	14
317	20241129	132700	1450702700	134300	134400	134400	134300	23
318	20241129	132600	1447612400	134300	134300	134400	134300	20
319	20241129	132500	1444925600	134300	134400	134400	134300	13
320	20241129	132400	1443179300	134400	134300	134400	134300	36
321	20241129	132300	1438342800	134400	134400	134400	134300	16
322	20241129	132200	1436193300	134300	134300	134400	134300	21
323	20241129	132100	1433371600	134300	134300	134400	134300	21
324	20241129	132000	1430550600	134400	134400	134400	134300	24
325	20241129	131900	1427326100	134300	134300	134400	134300	17
326	20241129	131800	1425042500	134400	134300	134400	134300	24
327	20241129	131700	1421817800	134300	134300	134300	134200	20
328	20241129	131600	1419132000	134300	134300	134400	134300	24
329	20241129	131500	1415907400	134300	134200	134300	134100	17
330	20241129	131400	1413626500	134300	134200	134400	134100	26
331	20241129	131300	1410136700	134100	134100	134100	134100	32
332	20241129	131200	1405845500	134200	134100	134200	134000	18
333	20241129	131100	1403431900	134000	134200	134300	134000	45
334	20241129	131000	1397393600	134200	134200	134200	134000	24
335	20241129	130900	1394175200	134000	134400	134400	134000	19
336	20241129	130800	1391625500	134400	134400	134400	134000	41
337	20241129	130700	1386116400	134300	134300	134400	134300	8
338	20241129	130600	1385041900	134400	134300	134400	134000	19
339	20241129	130500	1382490100	134000	134400	134500	134000	19
340	20241129	130400	1379939300	134000	134400	134400	134000	20
341	20241129	130300	1377254500	134000	134300	134400	134000	16
342	20241129	130200	1375106200	134400	134300	134400	134300	24
343	20241129	130100	1371882200	134400	134300	134400	134300	27
344	20241129	130000	1368254100	134300	134300	134400	134300	18
345	20241129	125900	1365836600	134300	134200	134400	134100	37
346	20241129	125800	1360867400	134100	134100	134100	134100	8
347	20241129	125700	1359794600	134100	134000	134400	134000	24
348	20241129	125600	1356574600	134000	134100	134100	134000	15
349	20241129	125500	1354563900	134000	134400	134400	134000	27
350	20241129	125400	1350944000	134000	134300	134300	134000	11
351	20241129	125300	1349467200	134300	134000	134400	134000	38
352	20241129	125200	1344364900	134200	134000	134200	134000	23
353	20241129	125100	1341281300	134000	134100	134100	134000	24
354	20241129	125000	1338063800	134000	134000	134100	134000	18
355	20241129	124900	1335651200	134000	134000	134100	134000	24
356	20241129	124800	1332434000	134100	134000	134100	134000	26
357	20241129	124700	1328949500	134000	134000	134100	134000	30
358	20241129	124600	1324927400	134000	134000	134000	134000	10
359	20241129	124500	1323587400	134000	134000	134100	134000	33
360	20241129	124400	1319163500	134000	134100	134100	134000	10
361	20241129	124300	1317823400	134000	134100	134100	134000	34
362	20241129	124200	1313265400	134000	134000	134100	134000	13
363	20241129	124100	1311523200	134000	134200	134200	134000	20
364	20241129	124000	1308841100	134100	134000	134100	134000	21
365	20241129	123900	1306026300	134100	134000	134100	134000	17
366	20241129	123800	1303747600	134100	134100	134100	134000	27
367	20241129	123700	1300127700	134000	134200	134200	134000	7
368	20241129	123600	1299188800	134200	134100	134200	134100	30
369	20241129	123500	1295164000	134200	134000	134200	134000	15
370	20241129	123400	1293153000	134100	134000	134100	134000	27
371	20241129	123300	1289533100	134000	134000	134100	134000	64
372	20241129	123200	1280956900	134000	134000	134100	134000	29
373	20241129	123100	1277069100	134000	134000	134100	134000	14
374	20241129	123000	1275192900	134000	134000	134100	134000	39
375	20241129	122900	1269964300	134000	134100	134100	134000	16
376	20241129	122800	1267819700	134000	134100	134100	134000	18
377	20241129	122700	1265406600	134000	134200	134200	134000	14
378	20241129	122600	1263528800	134000	134300	134300	134000	133
379	20241129	122500	1245685300	134200	134200	134300	134200	23
380	20241129	122400	1242598100	134200	134300	134300	134200	21
381	20241129	122300	1239778700	134200	134200	134300	134200	21
382	20241129	122200	1236959700	134200	134300	134300	134100	38
383	20241129	122100	1231860200	134200	134000	134300	134000	189
384	20241129	122000	1206489900	134000	134200	134200	134000	23
385	20241129	121900	1203405500	134200	134100	134200	134100	19
386	20241129	121800	1200856200	134100	134200	134300	134100	63
387	20241129	121700	1192397700	134300	134000	134300	134000	26
388	20241129	121600	1188909100	134000	134000	134100	134000	13
389	20241129	121500	1187166600	134100	134200	134200	134100	26
390	20241129	121400	1183678500	134100	134100	134200	134100	19
391	20241129	121300	1181130100	134100	134100	134200	134100	30
392	20241129	121200	1177105500	134100	134000	134100	134000	9
393	20241129	121100	1175898800	134000	134100	134200	134000	34
394	20241129	121000	1171339100	134000	134100	134200	134000	73
395	20241129	120900	1161555700	134200	134000	134300	134000	19
396	20241129	120800	1159006500	134100	134100	134100	134100	6
397	20241129	120700	1158201900	134100	134000	134300	134000	18
398	20241129	120600	1155787100	134000	134000	134000	134000	8
399	20241129	120500	1154715100	134200	134100	134200	134100	25
400	20241129	120400	1151361900	134000	134200	134200	134000	12
401	20241129	120300	1149752600	134100	134100	134300	134100	12
402	20241129	120200	1148142800	134000	134200	134200	134000	15
403	20241129	120100	1146131000	134100	134100	134300	134100	21
404	20241129	120000	1143314400	134000	134000	134100	134000	37
405	20241129	115900	1138354000	134000	134100	134100	134000	15
406	20241129	115800	1136343700	134100	134000	134100	134000	25
407	20241129	115700	1132992200	134000	134000	134100	134000	22
408	20241129	115600	1130044100	134100	134100	134100	134000	123
409	20241129	115500	1113552100	134000	134200	134300	134000	31
410	20241129	115400	1109394300	134200	134100	134200	134000	160
411	20241129	115300	1087940900	134000	134200	134300	134000	62
412	20241129	115200	1079626500	134300	134200	134300	134100	14
413	20241129	115100	1077747700	134200	134100	134200	134100	16
414	20241129	115000	1075601400	134100	134300	134300	134100	16
415	20241129	114900	1073454200	134100	134100	134200	134100	52
416	20241129	114800	1066480500	134100	134200	134400	134100	23
417	20241129	114700	1063392500	134200	134100	134200	134100	36
418	20241129	114600	1058562500	134100	134200	134300	134100	24
419	20241129	114500	1055341800	134100	134000	134200	134000	14
420	20241129	114400	1053464800	134100	134100	134300	134000	32
421	20241129	114300	1049171100	134200	134100	134200	134100	20
422	20241129	114200	1046488800	134100	134100	134300	134100	35
423	20241129	114100	1041792700	134100	134100	134100	134100	11
424	20241129	114000	1040317600	134100	134100	134300	134100	27
425	20241129	113900	1036695200	134100	134000	134100	134000	18
426	20241129	113800	1034283000	134000	134000	134100	134000	26
427	20241129	113700	1030798300	134000	134000	134100	134000	31
428	20241129	113600	1026642700	134000	134000	134100	134000	38
429	20241129	113500	1021550600	133900	133900	134000	133900	33
430	20241129	113400	1017130100	133900	133900	133900	133900	10
431	20241129	113300	1015791100	134000	133800	134000	133700	57
432	20241129	113200	1008163100	133700	133800	133900	133700	8
433	20241129	113100	1007092700	133800	133600	133900	133600	19
434	20241129	113000	1004551800	133600	133900	133900	133600	15
435	20241129	112900	1002546800	134000	133700	134100	133600	27
436	20241129	112800	998932800	133800	134100	134100	133600	24
437	20241129	112700	995717500	134000	133900	134100	133900	17
438	20241129	112600	993439500	133900	133700	133900	133600	130
439	20241129	112500	976036700	133700	133700	133800	133700	30
440	20241129	112400	972024200	133700	133800	133800	133700	17
441	20241129	112300	969750700	133700	133800	133800	133700	21
442	20241129	112200	966941700	133700	133700	133800	133700	24
443	20241129	112100	963732100	133700	133800	133800	133700	59
444	20241129	112000	955839400	133800	133900	134100	133700	174
445	20241129	111900	932537400	133800	133800	134100	133800	21
446	20241129	111800	929722200	134300	134300	134300	134300	1
447	20241129	111700	929587900	134300	134200	134300	133700	54
448	20241129	111600	922345200	133700	133900	133900	133700	39
449	20241129	111500	917128500	133800	134400	134400	133800	122
450	20241129	111400	900743300	134300	134300	134400	134300	16
451	20241129	111300	898593400	134400	134300	134400	134300	7
452	20241129	111200	897652800	134400	134400	134400	134400	14
453	20241129	111100	895771200	134400	134300	134400	134300	27
454	20241129	111000	892142500	134400	134300	134400	134300	27
455	20241129	110900	888514400	134400	134400	134400	134400	0
456	20241129	110800	888514400	134400	134400	134400	134300	21
457	20241129	110700	885692100	134400	134400	134400	134300	3
458	20241129	110600	885289000	134300	134400	134400	133800	36
459	20241129	110500	880453000	133800	134400	134400	133800	9
460	20241129	110400	879245700	134400	134100	134400	134100	31
461	20241129	110300	875082000	134400	134500	134500	134400	6
462	20241129	110200	874275100	134600	134700	134700	134100	14
463	20241129	110100	872390000	134700	134700	134700	134700	8
464	20241129	110000	871312400	134800	134500	134800	134100	162
465	20241129	105900	849572400	134800	134600	134800	134600	7
466	20241129	105800	848629500	134700	134700	134700	134700	14
467	20241129	105700	846743700	134700	134600	134700	134500	21
468	20241129	105600	843916600	134600	134800	134800	134600	13
469	20241129	105500	842164400	134500	134400	134800	134400	18
470	20241129	105400	839741400	134400	134500	134500	134400	9
471	20241129	105300	838531100	134400	134500	134500	134300	4
472	20241129	105200	837993600	134500	134500	134500	134400	11
473	20241129	105100	836514300	134400	134400	134400	134400	17
474	20241129	105000	834229500	134300	134400	134400	134300	12
475	20241129	104900	832616900	134400	134400	134400	134200	13
476	20241129	104800	830871300	134400	134400	134400	134400	5
477	20241129	104700	830199300	134100	134300	134400	134000	38
478	20241129	104600	825098700	134400	134400	134400	134400	5
479	20241129	104500	824426700	134300	134500	134600	133700	53
480	20241129	104400	817303300	134400	134300	134400	134300	17
481	20241129	104300	815018900	134600	134500	134600	134300	18
482	20241129	104200	812598000	134500	134500	134500	134500	1
483	20241129	104100	812463500	134500	134100	134600	134100	22
484	20241129	104000	809503400	134700	134700	134700	134700	1
485	20241129	103900	809368700	134700	134500	134700	133600	79
486	20241129	103800	798772600	134800	134800	134800	134800	0
487	20241129	103700	798772600	134800	134400	134800	134400	37
488	20241129	103600	793786600	134500	134500	134500	134500	7
489	20241129	103500	792845100	133600	134200	134400	133600	50
490	20241129	103400	786130300	134400	134400	134400	134400	5
491	20241129	103300	785458300	134100	134100	134500	134100	8
492	20241129	103200	784384700	134500	133700	134500	133700	22
493	20241129	103100	781438800	134100	134100	134100	134100	3
494	20241129	103000	781036500	133600	133700	134100	133600	99
495	20241129	102900	767800400	134000	134000	134000	134000	13
496	20241129	102800	766058400	134100	134000	134100	133900	28
497	20241129	102700	762307200	134000	133900	134000	133900	12
498	20241129	102600	760699700	134000	133600	134000	133600	14
499	20241129	102500	758828000	133700	133700	134000	133700	14
500	20241129	102400	756954500	134000	133000	134000	133000	56
501	20241129	102300	749467500	133500	133500	133500	133000	19
502	20241129	102200	746935800	133100	133400	133500	133100	31
503	20241129	102100	742805300	133400	133400	133500	133400	19
504	20241129	102000	740270000	133500	133300	133700	133300	53
505	20241129	101900	733202800	133300	133300	133300	133000	170
506	20241129	101800	710575100	133300	133800	133900	133300	53
507	20241129	101700	703495900	133600	133800	133800	133600	2
508	20241129	101600	703228500	133800	133800	133900	133800	36
509	20241129	101500	698409100	134000	133800	134000	133800	3
510	20241129	101400	698007500	133800	134000	134000	133800	20
511	20241129	101300	695328100	133800	133900	133900	133800	10
512	20241129	101200	693989500	133900	133900	134000	133700	18
513	20241129	101100	691579200	133700	134000	134000	133700	19
514	20241129	101000	689036000	133900	133700	133900	133700	12
515	20241129	100900	687429800	133900	133700	133900	133700	42
516	20241129	100800	681811100	133600	133700	133700	133400	8
517	20241129	100700	680742300	133700	133300	133700	133300	21
518	20241129	100600	677935700	133400	133200	133400	133200	105
519	20241129	100500	663939400	133300	133100	133300	133100	22
520	20241129	100400	661008200	133000	133100	133100	133000	12
521	20241129	100300	659411200	133000	133400	133400	133000	330
522	20241129	100200	615445400	133400	133700	133700	133400	316
523	20241129	100100	573252700	133800	133800	133900	133700	33
524	20241129	100000	568836100	133900	133800	133900	133800	16
525	20241129	095900	566695100	133700	133900	133900	133700	17
526	20241129	095800	564419400	133700	133900	133900	133700	9
527	20241129	095700	563214900	133900	133800	133900	133700	15
528	20241129	095600	561206800	134000	133700	134000	133700	17
529	20241129	095500	558932400	134000	134000	134000	134000	14
530	20241129	095400	557056400	133600	133800	134100	133600	46
531	20241129	095300	550903600	133800	134100	134200	133800	431
532	20241129	095200	493149700	134000	134000	134100	134000	41
533	20241129	095100	487654100	134000	134800	134800	134000	22
534	20241129	095000	484692500	134000	134100	134700	134000	240
535	20241129	094900	452389400	134100	134400	135000	134100	493
536	20241129	094800	385949600	134400	134100	134400	134000	65
537	20241129	094700	377230200	134300	134300	134300	134200	22
538	20241129	094600	374276000	134200	134200	134200	134200	13
539	20241129	094500	372531400	134300	134100	134300	134100	7
540	20241129	094400	371591700	134000	134300	134400	134000	26
541	20241129	094300	368101000	134300	134300	134300	134300	5
542	20241129	094200	367429500	134500	134400	134500	134000	37
543	20241129	094100	362460200	134400	134400	134400	134400	13
544	20241129	094000	360713000	134400	134100	134400	133800	86
545	20241129	093900	349181400	134100	134300	134300	134100	6
546	20241129	093800	348376300	134400	134400	134500	134400	38
547	20241129	093700	343268900	134500	134500	134500	134500	1
548	20241129	093600	343134400	134500	134200	134500	134200	33
549	20241129	093500	338700100	134200	134500	134500	134200	17
550	20241129	093400	336417200	134500	134500	134500	134200	30
551	20241129	093300	332384000	134200	134500	134500	134200	9
552	20241129	093200	331174700	134100	134300	134500	134100	267
553	20241129	093100	295307800	134400	134400	134400	134400	8
554	20241129	093000	294232600	134400	134100	134400	134100	31
555	20241129	092900	290068900	134100	134100	134100	134100	7
556	20241129	092800	289130200	133700	134000	134000	133700	47
557	20241129	092700	282833600	134000	133900	134000	133700	33
558	20241129	092600	278415000	133900	134000	134400	133900	55
559	20241129	092500	271047400	134100	134600	134600	134100	49
560	20241129	092400	264471700	134800	134800	134800	134800	5
561	20241129	092300	263797700	134100	134500	134800	134100	169
562	20241129	092200	241101100	134900	134700	134900	134500	26
563	20241129	092100	237598200	134700	134600	134900	134600	44
564	20241129	092000	231670000	134500	134500	134500	134400	35
565	20241129	091900	226964400	134500	133900	134500	133900	249
566	20241129	091800	193543100	134100	134000	134100	133900	12
567	20241129	091700	191934700	133900	133500	133900	133500	47
568	20241129	091600	185645400	133500	133500	133700	133500	155
569	20241129	091500	164949900	133400	133800	134100	133400	39
570	20241129	091400	159729700	133400	133700	134100	133400	306
571	20241129	091300	118854900	133600	133700	134400	133600	45
572	20241129	091200	112830700	133600	134500	134500	133600	12
573	20241129	091100	111225000	134500	134500	134500	134500	8
574	20241129	091000	110149000	134600	133500	134600	133500	23
575	20241129	090900	107075900	133500	133600	133700	133500	110
576	20241129	090800	92385900	133800	133900	134600	133600	124
577	20241129	090700	75797600	133900	133700	133900	133700	24
578	20241129	090600	72587800	133600	133800	133800	133600	62
579	20241129	090500	64295100	133500	133800	134000	133500	110
580	20241129	090400	49573700	133900	134400	134400	133900	36
581	20241129	090300	44747300	134100	134700	134700	134100	23
582	20241129	090200	41654400	134700	134900	135300	134700	98
583	20241129	090100	28444400	134900	135500	135500	134900	6
584	20241129	090000	27632600	136000	136500	136500	136000	203