KissMeData/011790/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185800	37242831500	98900	98900	98900	98900	17220
3	20241129	185700	37242831500	98900	98900	98900	98900	0
4	20241129	185600	37242831500	98900	98900	98900	98900	0
5	20241129	185500	37242831500	98900	98900	98900	98900	0
6	20241129	185400	37242831500	98900	98900	98900	98900	0
7	20241129	185300	37242831500	98900	98900	98900	98900	0
8	20241129	185200	37242831500	98900	98900	98900	98900	0
9	20241129	185100	37242831500	98900	98900	98900	98900	0
10	20241129	185000	37242831500	98900	98900	98900	98900	0
11	20241129	184900	37242831500	98900	98900	98900	98900	0
12	20241129	184800	37242831500	98900	98900	98900	98900	0
13	20241129	184700	37242831500	98900	98900	98900	98900	0
14	20241129	184600	37242831500	98900	98900	98900	98900	0
15	20241129	184500	37242831500	98900	98900	98900	98900	0
16	20241129	184400	37242831500	98900	98900	98900	98900	0
17	20241129	184300	37242831500	98900	98900	98900	98900	0
18	20241129	184200	37242831500	98900	98900	98900	98900	0
19	20241129	184100	37242831500	98900	98900	98900	98900	0
20	20241129	184000	37242831500	98900	98900	98900	98900	0
21	20241129	183900	37242831500	98900	98900	98900	98900	0
22	20241129	183800	37242831500	98900	98900	98900	98900	0
23	20241129	183700	37242831500	98900	98900	98900	98900	0
24	20241129	183600	37242831500	98900	98900	98900	98900	0
25	20241129	183500	37242831500	98900	98900	98900	98900	0
26	20241129	183400	37242831500	98900	98900	98900	98900	0
27	20241129	183300	37242831500	98900	98900	98900	98900	0
28	20241129	183200	37242831500	98900	98900	98900	98900	0
29	20241129	183100	37242831500	98900	98900	98900	98900	0
30	20241129	183000	37242831500	98900	98900	98900	98900	0
31	20241129	182900	37242831500	98900	98900	98900	98900	0
32	20241129	182800	37242831500	98900	98900	98900	98900	17220
33	20241129	182700	37242831500	98900	98900	98900	98900	0
34	20241129	182600	37242831500	98900	98900	98900	98900	0
35	20241129	182500	37242831500	98900	98900	98900	98900	0
36	20241129	182400	37242831500	98900	98900	98900	98900	0
37	20241129	182300	37242831500	98900	98900	98900	98900	0
38	20241129	182200	37242831500	98900	98900	98900	98900	0
39	20241129	182100	37242831500	98900	98900	98900	98900	0
40	20241129	182000	37242831500	98900	98900	98900	98900	0
41	20241129	181900	37242831500	98900	98900	98900	98900	0
42	20241129	181800	37242831500	98900	98900	98900	98900	0
43	20241129	181700	37242831500	98900	98900	98900	98900	0
44	20241129	181600	37242831500	98900	98900	98900	98900	0
45	20241129	181500	37242831500	98900	98900	98900	98900	0
46	20241129	181400	37242831500	98900	98900	98900	98900	0
47	20241129	181300	37242831500	98900	98900	98900	98900	0
48	20241129	181200	37242831500	98900	98900	98900	98900	0
49	20241129	181100	37242831500	98900	98900	98900	98900	0
50	20241129	181000	37242831500	98900	98900	98900	98900	0
51	20241129	180900	37242831500	98900	98900	98900	98900	0
52	20241129	180800	37242831500	98900	98900	98900	98900	0
53	20241129	180700	37242831500	98900	98900	98900	98900	0
54	20241129	180600	37242831500	98900	98900	98900	98900	0
55	20241129	180500	37242831500	98900	98900	98900	98900	0
56	20241129	180400	37242831500	98900	98900	98900	98900	0
57	20241129	180300	37242831500	98900	98900	98900	98900	0
58	20241129	180200	37242831500	98900	98900	98900	98900	0
59	20241129	180100	37242831500	98900	98900	98900	98900	0
60	20241129	180000	37242831500	98900	98900	98900	98900	0
61	20241129	175900	37242831500	98900	98900	98900	98900	0
62	20241129	175800	37242831500	98900	98900	98900	98900	17220
63	20241129	175700	37242831500	98900	98900	98900	98900	0
64	20241129	175600	37242831500	98900	98900	98900	98900	0
65	20241129	175500	37242831500	98900	98900	98900	98900	0
66	20241129	175400	37242831500	98900	98900	98900	98900	0
67	20241129	175300	37242831500	98900	98900	98900	98900	0
68	20241129	175200	37242831500	98900	98900	98900	98900	0
69	20241129	175100	37242831500	98900	98900	98900	98900	0
70	20241129	175000	37242831500	98900	98900	98900	98900	0
71	20241129	174900	37242831500	98900	98900	98900	98900	0
72	20241129	174800	37242831500	98900	98900	98900	98900	0
73	20241129	174700	37242831500	98900	98900	98900	98900	0
74	20241129	174600	37242831500	98900	98900	98900	98900	0
75	20241129	174500	37242831500	98900	98900	98900	98900	0
76	20241129	174400	37242831500	98900	98900	98900	98900	0
77	20241129	174300	37242831500	98900	98900	98900	98900	0
78	20241129	174200	37242831500	98900	98900	98900	98900	0
79	20241129	174100	37242831500	98900	98900	98900	98900	0
80	20241129	174000	37242831500	98900	98900	98900	98900	0
81	20241129	173900	37242831500	98900	98900	98900	98900	0
82	20241129	173800	37242831500	98900	98900	98900	98900	0
83	20241129	173700	37242831500	98900	98900	98900	98900	0
84	20241129	173600	37242831500	98900	98900	98900	98900	0
85	20241129	173500	37242831500	98900	98900	98900	98900	0
86	20241129	173400	37242831500	98900	98900	98900	98900	0
87	20241129	173300	37242831500	98900	98900	98900	98900	0
88	20241129	173200	37242831500	98900	98900	98900	98900	0
89	20241129	173100	37242831500	98900	98900	98900	98900	0
90	20241129	173000	37242831500	98900	98900	98900	98900	0
91	20241129	172900	37242831500	98900	98900	98900	98900	0
92	20241129	172800	37242831500	98900	98900	98900	98900	17220
93	20241129	172700	37242831500	98900	98900	98900	98900	0
94	20241129	172600	37242831500	98900	98900	98900	98900	0
95	20241129	172500	37242831500	98900	98900	98900	98900	0
96	20241129	172400	37242831500	98900	98900	98900	98900	0
97	20241129	172300	37242831500	98900	98900	98900	98900	0
98	20241129	172200	37242831500	98900	98900	98900	98900	0
99	20241129	172100	37242831500	98900	98900	98900	98900	0
100	20241129	172000	37242831500	98900	98900	98900	98900	0
101	20241129	171900	37242831500	98900	98900	98900	98900	0
102	20241129	171800	37242831500	98900	98900	98900	98900	0
103	20241129	171700	37242831500	98900	98900	98900	98900	0
104	20241129	171600	37242831500	98900	98900	98900	98900	0
105	20241129	171500	37242831500	98900	98900	98900	98900	0
106	20241129	171400	37242831500	98900	98900	98900	98900	0
107	20241129	171300	37242831500	98900	98900	98900	98900	0
108	20241129	171200	37242831500	98900	98900	98900	98900	0
109	20241129	171100	37242831500	98900	98900	98900	98900	0
110	20241129	171000	37242831500	98900	98900	98900	98900	0
111	20241129	170900	37242831500	98900	98900	98900	98900	0
112	20241129	170800	37242831500	98900	98900	98900	98900	0
113	20241129	170700	37242831500	98900	98900	98900	98900	0
114	20241129	170600	37242831500	98900	98900	98900	98900	0
115	20241129	170500	37242831500	98900	98900	98900	98900	0
116	20241129	170400	37242831500	98900	98900	98900	98900	0
117	20241129	170300	37242831500	98900	98900	98900	98900	0
118	20241129	170200	37242831500	98900	98900	98900	98900	0
119	20241129	170100	37242831500	98900	98900	98900	98900	0
120	20241129	170000	37242831500	98900	98900	98900	98900	0
121	20241129	165900	37242831500	98900	98900	98900	98900	0
122	20241129	165800	37242831500	98900	98900	98900	98900	17220
123	20241129	165700	37242831500	98900	98900	98900	98900	0
124	20241129	165600	37242831500	98900	98900	98900	98900	0
125	20241129	165500	37242831500	98900	98900	98900	98900	0
126	20241129	165400	37242831500	98900	98900	98900	98900	0
127	20241129	165300	37242831500	98900	98900	98900	98900	0
128	20241129	165200	37242831500	98900	98900	98900	98900	0
129	20241129	165100	37242831500	98900	98900	98900	98900	0
130	20241129	165000	37242831500	98900	98900	98900	98900	0
131	20241129	164900	37242831500	98900	98900	98900	98900	0
132	20241129	164800	37242831500	98900	98900	98900	98900	0
133	20241129	164700	37242831500	98900	98900	98900	98900	0
134	20241129	164600	37242831500	98900	98900	98900	98900	0
135	20241129	164500	37242831500	98900	98900	98900	98900	0
136	20241129	164400	37242831500	98900	98900	98900	98900	0
137	20241129	164300	37242831500	98900	98900	98900	98900	0
138	20241129	164200	37242831500	98900	98900	98900	98900	0
139	20241129	164100	37242831500	98900	98900	98900	98900	0
140	20241129	164000	37242831500	98900	98900	98900	98900	0
141	20241129	163900	37242831500	98900	98900	98900	98900	0
142	20241129	163800	37242831500	98900	98900	98900	98900	0
143	20241129	163700	37242831500	98900	98900	98900	98900	0
144	20241129	163600	37242831500	98900	98900	98900	98900	0
145	20241129	163500	37242831500	98900	98900	98900	98900	0
146	20241129	163400	37242831500	98900	98900	98900	98900	0
147	20241129	163300	37242831500	98900	98900	98900	98900	0
148	20241129	163200	37242831500	98900	98900	98900	98900	0
149	20241129	163100	37242831500	98900	98900	98900	98900	0
150	20241129	163000	37242831500	98900	98900	98900	98900	0
151	20241129	162900	37242831500	98900	98900	98900	98900	0
152	20241129	162800	37242831500	98900	98900	98900	98900	17220
153	20241129	162700	37242831500	98900	98900	98900	98900	0
154	20241129	162600	37242831500	98900	98900	98900	98900	0
155	20241129	162500	37242831500	98900	98900	98900	98900	0
156	20241129	162400	37242831500	98900	98900	98900	98900	0
157	20241129	162300	37242831500	98900	98900	98900	98900	0
158	20241129	162200	37242831500	98900	98900	98900	98900	0
159	20241129	162100	37242831500	98900	98900	98900	98900	0
160	20241129	162000	37242831500	98900	98900	98900	98900	0
161	20241129	161900	37242831500	98900	98900	98900	98900	0
162	20241129	161800	37242831500	98900	98900	98900	98900	0
163	20241129	161700	37242831500	98900	98900	98900	98900	0
164	20241129	161600	37242831500	98900	98900	98900	98900	0
165	20241129	161500	37242831500	98900	98900	98900	98900	0
166	20241129	161400	37242831500	98900	98900	98900	98900	0
167	20241129	161300	37242831500	98900	98900	98900	98900	0
168	20241129	161200	37242831500	98900	98900	98900	98900	0
169	20241129	161100	37242831500	98900	98900	98900	98900	0
170	20241129	161000	37242831500	98900	98900	98900	98900	0
171	20241129	160900	37242831500	98900	98900	98900	98900	0
172	20241129	160800	37242831500	98900	98900	98900	98900	0
173	20241129	160700	37242831500	98900	98900	98900	98900	0
174	20241129	160600	37242831500	98900	98900	98900	98900	0
175	20241129	160500	37242831500	98900	98900	98900	98900	0
176	20241129	160400	37242831500	98900	98900	98900	98900	0
177	20241129	160300	37242831500	98900	98900	98900	98900	0
178	20241129	160200	37242831500	98900	98900	98900	98900	0
179	20241129	160100	37242831500	98900	98900	98900	98900	0
180	20241129	160000	37242831500	98900	98900	98900	98900	0
181	20241129	155900	37242831500	98900	98900	98900	98900	0
182	20241129	155800	37242831500	98900	98900	98900	98900	17220
183	20241129	155700	37242831500	98900	98900	98900	98900	0
184	20241129	155600	37242831500	98900	98900	98900	98900	0
185	20241129	155500	37242831500	98900	98900	98900	98900	0
186	20241129	155400	37242831500	98900	98900	98900	98900	0
187	20241129	155300	37242831500	98900	98900	98900	98900	0
188	20241129	155200	37242831500	98900	98900	98900	98900	0
189	20241129	155100	37242831500	98900	98900	98900	98900	0
190	20241129	155000	37242831500	98900	98900	98900	98900	0
191	20241129	154900	37242831500	98900	98900	98900	98900	0
192	20241129	154800	37242831500	98900	98900	98900	98900	0
193	20241129	154700	37242831500	98900	98900	98900	98900	0
194	20241129	154600	37242831500	98900	98900	98900	98900	0
195	20241129	154500	37242831500	98900	98900	98900	98900	0
196	20241129	154400	37242831500	98900	98900	98900	98900	0
197	20241129	154300	37242831500	98900	98900	98900	98900	0
198	20241129	154200	37242831500	98900	98900	98900	98900	0
199	20241129	154100	37242831500	98900	98900	98900	98900	0
200	20241129	154000	37242831500	98900	98900	98900	98900	0
201	20241129	153900	37242831500	98900	98900	98900	98900	0
202	20241129	153800	37242831500	98900	98900	98900	98900	0
203	20241129	153700	37242831500	98900	98900	98900	98900	0
204	20241129	153600	37242831500	98900	98900	98900	98900	0
205	20241129	153500	37242831500	98900	98900	98900	98900	0
206	20241129	153400	37242831500	98900	98900	98900	98900	0
207	20241129	153300	37242831500	98900	98900	98900	98900	0
208	20241129	153200	37242831500	98900	98900	98900	98900	0
209	20241129	153100	37242831500	98900	98900	98900	98900	0
210	20241129	153000	37242831500	98900	98900	98900	98900	17220
211	20241129	152900	35539773500	98900	98900	98900	98900	0
212	20241129	152800	35539773500	98900	98900	98900	98900	0
213	20241129	152700	35539773500	98900	98900	98900	98900	0
214	20241129	152600	35539773500	98900	98900	98900	98900	0
215	20241129	152500	35539773500	98900	98900	98900	98900	0
216	20241129	152400	35539773500	98900	98900	98900	98900	0
217	20241129	152300	35539773500	98900	98900	98900	98900	0
218	20241129	152200	35539773500	98900	98900	98900	98900	0
219	20241129	152100	35539773500	98900	98900	98900	98900	0
220	20241129	152000	35539773500	98900	98900	98900	98900	0
221	20241129	151900	35539773500	98900	98400	98900	98400	2275
222	20241129	151800	35315404600	98400	98300	98500	98300	1017
223	20241129	151700	35215296000	98400	98400	98500	98400	622
224	20241129	151600	35154075600	98300	98500	98500	98300	849
225	20241129	151500	35070505500	98500	98500	98500	98300	2218
226	20241129	151400	34852223500	98400	98600	98600	98400	738
227	20241129	151300	34779556000	98500	98700	98800	98500	479
228	20241129	151200	34732299400	98700	98500	98800	98500	839
229	20241129	151100	34649575400	98600	98600	98700	98500	462
230	20241129	151000	34604023900	98600	98500	98700	98400	1277
231	20241129	150900	34478282000	98500	98600	98700	98500	2536
232	20241129	150800	34228355400	98600	98600	98700	98600	504
233	20241129	150700	34178648000	98600	98800	98800	98600	652
234	20241129	150600	34114286100	98700	98700	98800	98600	606
235	20241129	150500	34054472800	98600	98700	98900	98500	858
236	20241129	150400	33969811400	98700	98800	98900	98700	608
237	20241129	150300	33909730500	98900	99000	99100	98800	378
238	20241129	150200	33872342900	99100	99000	99100	98900	1624
239	20241129	150100	33711580400	99000	98700	99000	98700	2940
240	20241129	150000	33421202100	98600	98600	98700	98500	1638
241	20241129	145900	33259746600	98500	98600	98700	98500	2464
242	20241129	145800	33016948200	98600	98700	98800	98600	1183
243	20241129	145700	32900251500	98700	98800	98900	98700	783
244	20241129	145600	32822955900	98800	98900	98900	98700	1669
245	20241129	145500	32658052100	98900	98900	99000	98800	493
246	20241129	145400	32609303000	98900	98900	99000	98800	383
247	20241129	145300	32571417900	98900	98900	98900	98800	404
248	20241129	145200	32531466900	99000	99000	99100	98900	1374
249	20241129	145100	32395443000	99100	98900	99100	98800	320
250	20241129	145000	32363786600	98900	98900	99000	98800	259
251	20241129	144900	32338157100	98900	98800	99000	98800	704
252	20241129	144800	32268566000	98700	98900	98900	98700	701
253	20241129	144700	32199302600	98800	99000	99000	98800	592
254	20241129	144600	32140780000	98900	99000	99100	98900	987
255	20241129	144500	32043083500	99100	99000	99100	99000	440
256	20241129	144400	31999510800	99000	99000	99100	99000	448
257	20241129	144300	31955154700	99100	98800	99100	98800	1080
258	20241129	144200	31848265200	98800	98900	98900	98800	418
259	20241129	144100	31806938600	98900	99100	99100	98900	821
260	20241129	144000	31725661100	99100	99000	99100	99000	283
261	20241129	143900	31697634000	99000	99200	99200	99000	131
262	20241129	143800	31684657200	99100	99100	99100	99000	909
263	20241129	143700	31594612700	99000	99000	99100	99000	451
264	20241129	143600	31549952200	99000	99000	99100	99000	653
265	20241129	143500	31485303500	99100	99100	99100	99000	117
266	20241129	143400	31473710200	99200	99100	99200	99000	149
267	20241129	143300	31458940400	99100	99100	99100	99000	428
268	20241129	143200	31416532200	99000	99000	99100	98900	641
269	20241129	143100	31353056000	99000	98900	99100	98900	86
270	20241129	143000	31344543100	99000	99100	99100	98900	523
271	20241129	142900	31292753100	99100	98900	99200	98800	1025
272	20241129	142800	31191326200	98900	99200	99200	98900	1104
273	20241129	142700	31081958400	99200	99000	99300	99000	1262
274	20241129	142600	30956792600	99100	99200	99200	99000	308
275	20241129	142500	30926273100	99300	99300	99300	99100	189
276	20241129	142400	30907535200	99100	99200	99300	99100	253
277	20241129	142300	30882428700	99300	99300	99300	99200	166
278	20241129	142200	30865953100	99300	99200	99300	99200	193
279	20241129	142100	30846795000	99200	98900	99300	98900	831
280	20241129	142000	30764398300	99100	98800	99100	98800	354
281	20241129	141900	30729402700	99100	99000	99100	98800	1307
282	20241129	141800	30600076800	99100	99200	99200	99000	1119
283	20241129	141700	30489207200	99100	99200	99300	99100	387
284	20241129	141600	30450827100	99200	99300	99300	99200	297
285	20241129	141500	30421342100	99200	99200	99300	99200	180
286	20241129	141400	30403483400	99200	99300	99300	99200	249
287	20241129	141300	30378759000	99400	99500	99500	99300	257
288	20241129	141200	30353207700	99500	99500	99500	99400	87
289	20241129	141100	30344553100	99500	99400	99500	99400	80
290	20241129	141000	30336596000	99500	99500	99500	99400	92
291	20241129	140900	30327442800	99600	99500	99600	99400	154
292	20241129	140800	30312118300	99500	99600	99600	99400	79
293	20241129	140700	30304253900	99600	99500	99600	99300	224
294	20241129	140600	30281978600	99500	99600	99600	99500	248
295	20241129	140500	30257282100	99700	99400	99700	99400	439
296	20241129	140400	30213596600	99500	99300	99500	99200	267
297	20241129	140300	30187065800	99400	99300	99400	99200	246
298	20241129	140200	30162635300	99300	99400	99400	99300	527
299	20241129	140100	30110274700	99400	99500	99500	99400	153
300	20241129	140000	30095058700	99400	99400	99500	99300	256
301	20241129	135900	30069601600	99400	99400	99400	99300	58
302	20241129	135800	30063838700	99400	99400	99500	99300	232
303	20241129	135700	30040776000	99400	99400	99500	99200	886
304	20241129	135600	29952737700	99500	99400	99600	99400	469
305	20241129	135500	29906080200	99400	99400	99500	99400	242
306	20241129	135400	29882019400	99500	99500	99500	99400	46
307	20241129	135300	29877443300	99500	99400	99500	99300	183
308	20241129	135200	29859253200	99300	99400	99400	99200	167
309	20241129	135100	29842669400	99200	99500	99600	99200	828
310	20241129	135000	29760376800	99500	99700	99800	99500	460
311	20241129	134900	29714540100	99700	99800	99800	99700	78
312	20241129	134800	29706757900	99800	99800	99900	99700	186
313	20241129	134700	29688193200	99800	99800	99900	99700	93
314	20241129	134600	29678906200	99900	99800	99900	99700	175
315	20241129	134500	29661439800	99700	99700	99800	99500	486
316	20241129	134400	29613025000	99700	99500	99800	99500	304
317	20241129	134300	29582710600	99500	99500	99700	99400	341
318	20241129	134200	29548796000	99500	99500	99600	99400	79
319	20241129	134100	29540936400	99500	99600	99600	99400	556
320	20241129	134000	29485613600	99600	99500	99600	99500	276
321	20241129	133900	29458147900	99600	100000	100000	99600	1445
322	20241129	133800	29313974800	100000	99800	100000	99800	292
323	20241129	133700	29284815300	99900	100100	100100	99800	2140
324	20241129	133600	29070926900	100100	100100	100200	100000	240
325	20241129	133500	29046906400	100200	100100	100200	100000	227
326	20241129	133400	29024182200	100200	100100	100200	100000	282
327	20241129	133300	28995957200	100100	100100	100100	100000	273
328	20241129	133200	28968651200	100000	100000	100100	100000	190
329	20241129	133100	28949647100	100100	100100	100100	100000	439
330	20241129	133000	28905739800	100000	100000	100000	99900	290
331	20241129	132900	28876744700	100000	99900	100000	99900	60
332	20241129	132800	28870748000	99900	99900	100100	99900	390
333	20241129	132700	28831764100	99900	99900	100000	99900	389
334	20241129	132600	28792900100	99900	100000	100100	99900	126
335	20241129	132500	28780302000	100100	100100	100200	100000	286
336	20241129	132400	28751673500	100100	100100	100200	100100	64
337	20241129	132300	28745264700	100100	100200	100200	100000	72
338	20241129	132200	28738052600	100200	99900	100200	99900	431
339	20241129	132100	28694897600	100300	99900	100300	99800	397
340	20241129	132000	28655169700	100000	100200	100200	100000	448
341	20241129	131900	28610365700	100200	100300	100300	100200	191
342	20241129	131800	28591217800	100300	100200	100400	100200	720
343	20241129	131700	28518993900	100200	100000	100300	100000	886
344	20241129	131600	28430220900	100000	99900	100000	99800	290
345	20241129	131500	28401240000	99900	99800	100000	99800	386
346	20241129	131400	28362678700	99900	100000	100000	99600	230
347	20241129	131300	28339707000	100000	99700	100000	99700	192
348	20241129	131200	28320539100	99700	99900	99900	99600	328
349	20241129	131100	28287826300	99900	99900	100000	99800	236
350	20241129	131000	28264246500	100000	100000	100100	99900	742
351	20241129	130900	28190035100	100000	100100	100300	100000	507
352	20241129	130800	28139259500	100100	100100	100200	100000	497
353	20241129	130700	28089511700	100000	99800	100200	99800	1692
354	20241129	130600	27920304000	99800	99500	99900	99500	1805
355	20241129	130500	27740343900	99400	99300	99500	99300	519
356	20241129	130400	27688768100	99300	99400	99400	99300	456
357	20241129	130300	27643462900	99300	99400	99400	99300	306
358	20241129	130200	27613049500	99400	99600	99600	99400	567
359	20241129	130100	27556643000	99500	99600	99700	99400	1201
360	20241129	130000	27437138900	99600	99500	99600	99500	227
361	20241129	125900	27414538900	99500	99300	99600	99100	1752
362	20241129	125800	27240343800	99300	99300	99400	99200	606
363	20241129	125700	27180178700	99200	99200	99400	99200	635
364	20241129	125600	27117129500	99200	99100	99200	99100	1020
365	20241129	125500	27015994100	99100	98800	99100	98800	932
366	20241129	125400	26923791100	98700	98700	98800	98700	229
367	20241129	125300	26901179600	98800	98600	98800	98500	2035
368	20241129	125200	26700562100	98600	98500	98600	98500	836
369	20241129	125100	26618194300	98500	98600	98700	98500	692
370	20241129	125000	26549997200	98700	98700	98700	98000	10975
371	20241129	124900	25471951100	98700	98800	98800	98600	705
372	20241129	124800	25402370100	98700	98700	98800	98600	344
373	20241129	124700	25368414900	98700	98700	98800	98700	519
374	20241129	124600	25317188500	98700	98800	98800	98700	357
375	20241129	124500	25281935000	98800	98800	98900	98800	209
376	20241129	124400	25261282000	98800	98800	98800	98800	102
377	20241129	124300	25251204400	98900	98800	98900	98800	104
378	20241129	124200	25240927700	98800	98900	99000	98800	101
379	20241129	124100	25230944800	98900	98900	99000	98800	213
380	20241129	124000	25209875200	98800	98900	98900	98800	46
381	20241129	123900	25205327500	98900	98900	98900	98800	55
382	20241129	123800	25199888700	99000	98800	99000	98800	460
383	20241129	123700	25154399800	98800	98900	98900	98700	314
384	20241129	123600	25123395700	98800	98800	98800	98700	58
385	20241129	123500	25117666700	98800	99000	99000	98700	190
386	20241129	123400	25098893600	98900	98900	99000	98800	56
387	20241129	123300	25093355900	98800	98600	98800	98600	245
388	20241129	123200	25069176200	98600	98600	98700	98600	230
389	20241129	123100	25046495700	98600	98600	98700	98600	223
390	20241129	123000	25024493800	98500	98600	98600	98500	201
391	20241129	122900	25004676400	98600	98500	98700	98500	79
392	20241129	122800	24996884100	98500	98600	98700	98500	60
393	20241129	122700	24990969000	98600	98600	98700	98600	449
394	20241129	122600	24946695600	98700	98700	98800	98600	778
395	20241129	122500	24869913000	98800	98800	98800	98700	136
396	20241129	122400	24856478800	98800	98900	98900	98800	28
397	20241129	122300	24853710100	98900	98800	99000	98800	123
398	20241129	122200	24841550800	98800	98700	98800	98700	161
399	20241129	122100	24825648000	98700	99000	99000	98700	922
400	20241129	122000	24734527600	99000	99100	99200	99000	532
401	20241129	121900	24681829300	99000	99000	99100	99000	598
402	20241129	121800	24622595700	99100	99100	99100	98900	68
403	20241129	121700	24615860400	99100	99000	99100	98900	70
404	20241129	121600	24608929500	99000	98900	99100	98800	137
405	20241129	121500	24595364900	98900	98900	99000	98900	121
406	20241129	121400	24583392700	98900	98900	99000	98800	114
407	20241129	121300	24572120100	98900	99200	99200	98800	1191
408	20241129	121200	24454181200	99100	99200	99300	99100	317
409	20241129	121100	24422735100	99200	99100	99200	99100	311
410	20241129	121000	24391892900	99100	99100	99200	99000	283
411	20241129	120900	24363852300	99100	98900	99100	98900	644
412	20241129	120800	24300084400	98900	98900	99000	98900	280
413	20241129	120700	24272384900	98900	98900	99000	98800	184
414	20241129	120600	24254190400	98900	98900	98900	98800	177
415	20241129	120500	24236685200	98800	98800	98900	98800	882
416	20241129	120400	24149542500	98800	98800	98800	98700	312
417	20241129	120300	24118718300	98800	98700	98800	98700	88
418	20241129	120200	24110028600	98700	98800	98800	98700	165
419	20241129	120100	24093741400	98700	98700	98800	98700	377
420	20241129	120000	24056521000	98800	98600	98800	98600	497
421	20241129	115900	24007460900	98600	98500	98700	98500	441
422	20241129	115800	23963980000	98500	98600	98600	98500	185
423	20241129	115700	23945751300	98500	98600	98600	98500	92
424	20241129	115600	23936681200	98600	98300	98600	98300	658
425	20241129	115500	23871922000	98400	98300	98400	98300	195
426	20241129	115400	23852748100	98300	98300	98400	98300	194
427	20241129	115300	23833672300	98400	98300	98400	98300	173
428	20241129	115200	23816650000	98300	98200	98300	98200	268
429	20241129	115100	23790315200	98300	98400	98400	98300	242
430	20241129	115000	23766526400	98400	98400	98400	98400	249
431	20241129	114900	23742024800	98500	98500	98500	98400	218
432	20241129	114800	23720554400	98500	98500	98500	98400	557
433	20241129	114700	23665732900	98500	98500	98500	98400	832
434	20241129	114600	23583796700	98500	98400	98500	98400	35
435	20241129	114500	23580351600	98400	98300	98500	98200	1844
436	20241129	114400	23399013700	98300	98300	98300	98200	220
437	20241129	114300	23377388000	98300	98200	98300	98200	380
438	20241129	114200	23340051600	98300	98300	98400	98200	196
439	20241129	114100	23320778900	98200	98300	98300	98200	438
440	20241129	114000	23277725400	98300	98400	98400	98300	367
441	20241129	113900	23241646300	98400	98400	98500	98300	140
442	20241129	113800	23227872200	98300	98200	98400	98200	283
443	20241129	113700	23200041800	98300	98400	98500	98300	202
444	20241129	113600	23180172300	98400	98400	98500	98300	193
445	20241129	113500	23161183800	98400	98400	98400	98300	81
446	20241129	113400	23153219700	98400	98300	98400	98200	273
447	20241129	113300	23126380100	98300	98300	98400	98300	107
448	20241129	113200	23115856100	98300	98400	98500	98300	340
449	20241129	113100	23082405600	98400	98500	98500	98300	150
450	20241129	113000	23067646800	98300	98400	98500	98300	235
451	20241129	112900	23044523000	98400	98300	98500	98200	278
452	20241129	112800	23017178300	98300	98300	98300	98200	280
453	20241129	112700	22989662800	98300	98400	98400	98300	310
454	20241129	112600	22959169100	98400	98300	98400	98200	484
455	20241129	112500	22911584000	98200	98200	98300	98200	232
456	20241129	112400	22888799800	98200	98200	98200	98100	240
457	20241129	112300	22865237300	98200	98300	98300	98100	1069
458	20241129	112200	22760255400	98300	98300	98400	98300	644
459	20241129	112100	22696949600	98200	98200	98300	98200	365
460	20241129	112000	22661100500	98200	98200	98300	98200	138
461	20241129	111900	22647546600	98300	98200	98300	98100	806
462	20241129	111800	22568398100	98200	98200	98300	98100	564
463	20241129	111700	22513006300	98100	98100	98200	98000	581
464	20241129	111600	22456005500	98100	98100	98100	98000	384
465	20241129	111500	22418341000	98000	98000	98100	98000	374
466	20241129	111400	22381656900	98000	98000	98100	97900	1127
467	20241129	111300	22271169400	98100	97900	98100	97900	963
468	20241129	111200	22176784300	97900	97900	98000	97800	748
469	20241129	111100	22103568100	97900	97800	97900	97800	860
470	20241129	111000	22019431200	97800	97700	98000	97700	1839
471	20241129	110900	21839606100	97800	98400	98400	97800	15983
472	20241129	110800	20272054200	98400	98400	98500	98300	750
473	20241129	110700	20198255700	98400	98600	98600	98400	4674
474	20241129	110600	19737985000	98600	98600	98600	98500	734
475	20241129	110500	19665649700	98500	98600	98600	98500	557
476	20241129	110400	19610754400	98600	98500	98600	98500	1665
477	20241129	110300	19446733800	98500	98600	98700	98500	383
478	20241129	110200	19408977100	98600	98600	98700	98600	796
479	20241129	110100	19330489300	98700	98800	98800	98600	280
480	20241129	110000	19302854100	98800	98700	98800	98600	112
481	20241129	105900	19291799500	98700	98600	98700	98600	300
482	20241129	105800	19262196400	98600	98700	98800	98600	330
483	20241129	105700	19229625000	98800	98800	98800	98700	913
484	20241129	105600	19139460900	98800	98800	98800	98700	138
485	20241129	105500	19125838600	98800	98800	98800	98700	55
486	20241129	105400	19120404700	98900	98800	98900	98700	309
487	20241129	105300	19089897000	98800	98800	98800	98700	305
488	20241129	105200	19059774000	98800	98900	98900	98700	155
489	20241129	105100	19044459700	98900	98800	98900	98700	193
490	20241129	105000	19025401000	98800	98800	98800	98700	359
491	20241129	104900	18989943800	98800	98900	98900	98800	177
492	20241129	104800	18972455400	98900	98800	98900	98800	47
493	20241129	104700	18967809800	98800	98700	98800	98700	217
494	20241129	104600	18946384300	98800	98700	98800	98600	1307
495	20241129	104500	18817389700	98600	98600	98700	98600	541
496	20241129	104400	18764046500	98700	98600	98700	98600	1777
497	20241129	104300	18588815900	98600	98600	98700	98600	546
498	20241129	104200	18534978900	98600	98700	98700	98600	1897
499	20241129	104100	18347923700	98600	98700	98700	98600	305
500	20241129	104000	18317838100	98700	98900	99000	98700	1905
501	20241129	103900	18129699000	98800	99000	99000	98800	262
502	20241129	103800	18103798700	99000	98900	99000	98800	154
503	20241129	103700	18088574000	99000	98800	99000	98800	207
504	20241129	103600	18068098500	98800	98900	98900	98700	584
505	20241129	103500	18010369500	98900	98800	98900	98700	234
506	20241129	103400	17987256500	98700	98800	98900	98700	376
507	20241129	103300	17950134800	98800	98700	98800	98700	324
508	20241129	103200	17918135700	98700	98800	98800	98700	464
509	20241129	103100	17872299700	98700	98700	98800	98600	525
510	20241129	103000	17820489300	98700	98700	98700	98600	238
511	20241129	102900	17797001700	98700	98700	98700	98600	259
512	20241129	102800	17771445900	98700	98700	98700	98600	1237
513	20241129	102700	17649460200	98700	98800	98800	98600	313
514	20241129	102600	17618567600	98700	98700	98800	98700	661
515	20241129	102500	17553311300	98800	98800	98900	98700	390
516	20241129	102400	17514779400	98700	98700	98800	98700	798
517	20241129	102300	17436012900	98800	98600	98900	98500	1135
518	20241129	102200	17324092400	98600	98600	98700	98500	1391
519	20241129	102100	17186998800	98600	98600	98700	98500	3460
520	20241129	102000	16845948000	98700	98700	98700	98600	1910
521	20241129	101900	16657611300	98700	98700	98800	98600	3150
522	20241129	101800	16346839200	98700	98900	99000	98700	3937
523	20241129	101700	15957924500	98900	98900	99000	98900	301
524	20241129	101600	15928132200	98900	98900	99000	98900	638
525	20241129	101500	15865016400	98900	98900	99000	98800	1166
526	20241129	101400	15749705300	98900	99000	99100	98900	520
527	20241129	101300	15698218400	99000	98900	99100	98900	565
528	20241129	101200	15642295000	98900	99200	99200	98900	1135
529	20241129	101100	15529911100	99200	99200	99300	99100	387
530	20241129	101000	15491508300	99300	99300	99300	99200	560
531	20241129	100900	15435943600	99300	99100	99300	99100	1099
532	20241129	100800	15326929000	99000	99000	99100	98900	771
533	20241129	100700	15250594500	99100	99200	99200	98900	1168
534	20241129	100600	15134995500	99200	99200	99300	99100	920
535	20241129	100500	15043696300	99100	99000	99100	98900	509
536	20241129	100400	14993302100	99100	99000	99100	98900	1093
537	20241129	100300	14885173300	99000	99100	99100	98900	2900
538	20241129	100200	14597961800	99200	99200	99300	99100	843
539	20241129	100100	14514342900	99200	99400	99400	99200	448
540	20241129	100000	14469869900	99400	99200	99400	99100	3526
541	20241129	095900	14120082500	99200	99200	99200	99100	460
542	20241129	095800	14074465200	99200	99100	99200	99000	423
543	20241129	095700	14032550400	99100	99200	99200	99100	397
544	20241129	095600	13993201000	99200	99200	99200	99100	1152
545	20241129	095500	13878995600	99200	99100	99200	99100	566
546	20241129	095400	13822852800	99100	99100	99100	99000	632
547	20241129	095300	13760267600	99000	99100	99100	98900	614
548	20241129	095200	13699489300	99000	99000	99100	98800	924
549	20241129	095100	13608121600	99000	99000	99000	98900	574
550	20241129	095000	13551310500	99000	98800	99000	98700	1927
551	20241129	094900	13360915400	98800	98800	98900	98700	1795
552	20241129	094800	13183663400	98800	98800	98900	98700	2617
553	20241129	094700	12925256600	98900	98900	99000	98800	1222
554	20241129	094600	12804459900	98900	99100	99100	98900	2038
555	20241129	094500	12602818800	99100	99100	99200	99000	1314
556	20241129	094400	12472600900	99100	99100	99200	99000	6935
557	20241129	094300	11785935600	99100	99400	99400	99100	2797
558	20241129	094200	11508527500	99400	99600	99600	99300	577
559	20241129	094100	11451157900	99500	99600	99800	99500	686
560	20241129	094000	11382790100	99600	99400	99700	99400	2290
561	20241129	093900	11154932000	99200	99200	99300	99100	1604
562	20241129	093800	10995800400	99200	99500	99500	99200	3873
563	20241129	093700	10611203400	99400	99100	99600	99100	1746
564	20241129	093600	10437797800	99200	99300	99300	99100	4050
565	20241129	093500	10036001100	99300	99700	99800	99300	6375
566	20241129	093400	9401564000	99700	99800	99800	99600	1469
567	20241129	093300	9255106400	99800	100200	100200	99700	1560
568	20241129	093200	9099137800	100200	100200	100200	100000	932
569	20241129	093100	9005809100	100200	100000	100200	100000	616
570	20241129	093000	8944164800	100000	100100	100100	100000	939
571	20241129	092900	8850201100	100000	100100	100200	100000	556
572	20241129	092800	8794551500	100200	100000	100200	99800	396
573	20241129	092700	8754951200	99800	99800	100200	99700	2208
574	20241129	092600	8534398800	99900	99900	100000	99600	899
575	20241129	092500	8444694100	99900	100000	100200	99800	945
576	20241129	092400	8350186300	100000	100100	100200	99900	1133
577	20241129	092300	8236869700	100100	99700	100300	99600	2862
578	20241129	092200	7950916100	99700	100000	100000	99500	1112
579	20241129	092100	7839918000	99900	99900	100100	99300	1631
580	20241129	092000	7677381400	99900	99600	100100	99300	2618
581	20241129	091900	7416447900	99700	99800	99800	99400	3653
582	20241129	091800	7052533300	99900	99900	100200	99800	1386
583	20241129	091700	6914034000	99900	100000	100300	99800	1123
584	20241129	091600	6801766500	100300	100500	100500	99900	1429
585	20241129	091500	6658524600	100400	99800	100500	99700	1858
586	20241129	091400	6472519300	99900	99800	100100	99700	2180
587	20241129	091300	6254795100	99800	99900	100000	99700	1631
588	20241129	091200	6091843200	99900	99800	99900	99300	5136
589	20241129	091100	5580422500	99800	99500	99800	99400	2426
590	20241129	091000	5338905100	99500	99400	99800	98500	7523
591	20241129	090900	4592413800	99400	99800	99800	99000	5170
592	20241129	090800	4078942000	99800	100500	100600	99400	13587
593	20241129	090700	2718704400	100600	101000	101300	100400	3645
594	20241129	090600	2351818400	100800	101300	101900	100800	4081
595	20241129	090500	1939180500	101300	101400	101900	101100	2712
596	20241129	090400	1664269300	101400	101400	101500	101100	2313
597	20241129	090300	1430119400	101400	101700	101900	101400	1819
598	20241129	090200	1245445500	101800	102000	102000	101600	2522
599	20241129	090100	988968700	102000	102400	102400	101700	4028
600	20241129	090000	577862800	102400	103100	103300	102200	5474