KissMeData/006280/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184800	9628267100	151000	151000	151000	151000	3266
3	20241129	184700	9628267100	151000	151000	151000	151000	0
4	20241129	184600	9628267100	151000	151000	151000	151000	0
5	20241129	184500	9628267100	151000	151000	151000	151000	0
6	20241129	184400	9628267100	151000	151000	151000	151000	0
7	20241129	184300	9628267100	151000	151000	151000	151000	0
8	20241129	184200	9628267100	151000	151000	151000	151000	0
9	20241129	184100	9628267100	151000	151000	151000	151000	0
10	20241129	184000	9628267100	151000	151000	151000	151000	0
11	20241129	183900	9628267100	151000	151000	151000	151000	0
12	20241129	183800	9628267100	151000	151000	151000	151000	0
13	20241129	183700	9628267100	151000	151000	151000	151000	0
14	20241129	183600	9628267100	151000	151000	151000	151000	0
15	20241129	183500	9628267100	151000	151000	151000	151000	0
16	20241129	183400	9628267100	151000	151000	151000	151000	0
17	20241129	183300	9628267100	151000	151000	151000	151000	0
18	20241129	183200	9628267100	151000	151000	151000	151000	0
19	20241129	183100	9628267100	151000	151000	151000	151000	0
20	20241129	183000	9628267100	151000	151000	151000	151000	0
21	20241129	182900	9628267100	151000	151000	151000	151000	0
22	20241129	182800	9628267100	151000	151000	151000	151000	0
23	20241129	182700	9628267100	151000	151000	151000	151000	0
24	20241129	182600	9628267100	151000	151000	151000	151000	0
25	20241129	182500	9628267100	151000	151000	151000	151000	0
26	20241129	182400	9628267100	151000	151000	151000	151000	0
27	20241129	182300	9628267100	151000	151000	151000	151000	0
28	20241129	182200	9628267100	151000	151000	151000	151000	0
29	20241129	182100	9628267100	151000	151000	151000	151000	0
30	20241129	182000	9628267100	151000	151000	151000	151000	0
31	20241129	181900	9628267100	151000	151000	151000	151000	0
32	20241129	181800	9628267100	151000	151000	151000	151000	3266
33	20241129	181700	9628267100	151000	151000	151000	151000	0
34	20241129	181600	9628267100	151000	151000	151000	151000	0
35	20241129	181500	9628267100	151000	151000	151000	151000	0
36	20241129	181400	9628267100	151000	151000	151000	151000	0
37	20241129	181300	9628267100	151000	151000	151000	151000	0
38	20241129	181200	9628267100	151000	151000	151000	151000	0
39	20241129	181100	9628267100	151000	151000	151000	151000	0
40	20241129	181000	9628267100	151000	151000	151000	151000	0
41	20241129	180900	9628267100	151000	151000	151000	151000	0
42	20241129	180800	9628267100	151000	151000	151000	151000	0
43	20241129	180700	9628267100	151000	151000	151000	151000	0
44	20241129	180600	9628267100	151000	151000	151000	151000	0
45	20241129	180500	9628267100	151000	151000	151000	151000	0
46	20241129	180400	9628267100	151000	151000	151000	151000	0
47	20241129	180300	9628267100	151000	151000	151000	151000	0
48	20241129	180200	9628267100	151000	151000	151000	151000	0
49	20241129	180100	9628267100	151000	151000	151000	151000	0
50	20241129	180000	9628267100	151000	151000	151000	151000	0
51	20241129	175900	9628267100	151000	151000	151000	151000	0
52	20241129	175800	9628267100	151000	151000	151000	151000	0
53	20241129	175700	9628267100	151000	151000	151000	151000	0
54	20241129	175600	9628267100	151000	151000	151000	151000	0
55	20241129	175500	9628267100	151000	151000	151000	151000	0
56	20241129	175400	9628267100	151000	151000	151000	151000	0
57	20241129	175300	9628267100	151000	151000	151000	151000	0
58	20241129	175200	9628267100	151000	151000	151000	151000	0
59	20241129	175100	9628267100	151000	151000	151000	151000	0
60	20241129	175000	9628267100	151000	151000	151000	151000	0
61	20241129	174900	9628267100	151000	151000	151000	151000	0
62	20241129	174800	9628267100	151000	151000	151000	151000	3266
63	20241129	174700	9628267100	151000	151000	151000	151000	0
64	20241129	174600	9628267100	151000	151000	151000	151000	0
65	20241129	174500	9628267100	151000	151000	151000	151000	0
66	20241129	174400	9628267100	151000	151000	151000	151000	0
67	20241129	174300	9628267100	151000	151000	151000	151000	0
68	20241129	174200	9628267100	151000	151000	151000	151000	0
69	20241129	174100	9628267100	151000	151000	151000	151000	0
70	20241129	174000	9628267100	151000	151000	151000	151000	0
71	20241129	173900	9628267100	151000	151000	151000	151000	0
72	20241129	173800	9628267100	151000	151000	151000	151000	0
73	20241129	173700	9628267100	151000	151000	151000	151000	0
74	20241129	173600	9628267100	151000	151000	151000	151000	0
75	20241129	173500	9628267100	151000	151000	151000	151000	0
76	20241129	173400	9628267100	151000	151000	151000	151000	0
77	20241129	173300	9628267100	151000	151000	151000	151000	0
78	20241129	173200	9628267100	151000	151000	151000	151000	0
79	20241129	173100	9628267100	151000	151000	151000	151000	0
80	20241129	173000	9628267100	151000	151000	151000	151000	0
81	20241129	172900	9628267100	151000	151000	151000	151000	0
82	20241129	172800	9628267100	151000	151000	151000	151000	0
83	20241129	172700	9628267100	151000	151000	151000	151000	0
84	20241129	172600	9628267100	151000	151000	151000	151000	0
85	20241129	172500	9628267100	151000	151000	151000	151000	0
86	20241129	172400	9628267100	151000	151000	151000	151000	0
87	20241129	172300	9628267100	151000	151000	151000	151000	0
88	20241129	172200	9628267100	151000	151000	151000	151000	0
89	20241129	172100	9628267100	151000	151000	151000	151000	0
90	20241129	172000	9628267100	151000	151000	151000	151000	0
91	20241129	171900	9628267100	151000	151000	151000	151000	0
92	20241129	171800	9628267100	151000	151000	151000	151000	3266
93	20241129	171700	9628267100	151000	151000	151000	151000	0
94	20241129	171600	9628267100	151000	151000	151000	151000	0
95	20241129	171500	9628267100	151000	151000	151000	151000	0
96	20241129	171400	9628267100	151000	151000	151000	151000	0
97	20241129	171300	9628267100	151000	151000	151000	151000	0
98	20241129	171200	9628267100	151000	151000	151000	151000	0
99	20241129	171100	9628267100	151000	151000	151000	151000	0
100	20241129	171000	9628267100	151000	151000	151000	151000	0
101	20241129	170900	9628267100	151000	151000	151000	151000	0
102	20241129	170800	9628267100	151000	151000	151000	151000	0
103	20241129	170700	9628267100	151000	151000	151000	151000	0
104	20241129	170600	9628267100	151000	151000	151000	151000	0
105	20241129	170500	9628267100	151000	151000	151000	151000	0
106	20241129	170400	9628267100	151000	151000	151000	151000	0
107	20241129	170300	9628267100	151000	151000	151000	151000	0
108	20241129	170200	9628267100	151000	151000	151000	151000	0
109	20241129	170100	9628267100	151000	151000	151000	151000	0
110	20241129	170000	9628267100	151000	151000	151000	151000	0
111	20241129	165900	9628267100	151000	151000	151000	151000	0
112	20241129	165800	9628267100	151000	151000	151000	151000	0
113	20241129	165700	9628267100	151000	151000	151000	151000	0
114	20241129	165600	9628267100	151000	151000	151000	151000	0
115	20241129	165500	9628267100	151000	151000	151000	151000	0
116	20241129	165400	9628267100	151000	151000	151000	151000	0
117	20241129	165300	9628267100	151000	151000	151000	151000	0
118	20241129	165200	9628267100	151000	151000	151000	151000	0
119	20241129	165100	9628267100	151000	151000	151000	151000	0
120	20241129	165000	9628267100	151000	151000	151000	151000	0
121	20241129	164900	9628267100	151000	151000	151000	151000	0
122	20241129	164800	9628267100	151000	151000	151000	151000	3266
123	20241129	164700	9628267100	151000	151000	151000	151000	0
124	20241129	164600	9628267100	151000	151000	151000	151000	0
125	20241129	164500	9628267100	151000	151000	151000	151000	0
126	20241129	164400	9628267100	151000	151000	151000	151000	0
127	20241129	164300	9628267100	151000	151000	151000	151000	0
128	20241129	164200	9628267100	151000	151000	151000	151000	0
129	20241129	164100	9628267100	151000	151000	151000	151000	0
130	20241129	164000	9628267100	151000	151000	151000	151000	0
131	20241129	163900	9628267100	151000	151000	151000	151000	0
132	20241129	163800	9628267100	151000	151000	151000	151000	0
133	20241129	163700	9628267100	151000	151000	151000	151000	0
134	20241129	163600	9628267100	151000	151000	151000	151000	0
135	20241129	163500	9628267100	151000	151000	151000	151000	0
136	20241129	163400	9628267100	151000	151000	151000	151000	0
137	20241129	163300	9628267100	151000	151000	151000	151000	0
138	20241129	163200	9628267100	151000	151000	151000	151000	0
139	20241129	163100	9628267100	151000	151000	151000	151000	0
140	20241129	163000	9628267100	151000	151000	151000	151000	0
141	20241129	162900	9628267100	151000	151000	151000	151000	0
142	20241129	162800	9628267100	151000	151000	151000	151000	0
143	20241129	162700	9628267100	151000	151000	151000	151000	0
144	20241129	162600	9628267100	151000	151000	151000	151000	0
145	20241129	162500	9628267100	151000	151000	151000	151000	0
146	20241129	162400	9628267100	151000	151000	151000	151000	0
147	20241129	162300	9628267100	151000	151000	151000	151000	0
148	20241129	162200	9628267100	151000	151000	151000	151000	0
149	20241129	162100	9628267100	151000	151000	151000	151000	0
150	20241129	162000	9628267100	151000	151000	151000	151000	0
151	20241129	161900	9628267100	151000	151000	151000	151000	0
152	20241129	161800	9628267100	151000	151000	151000	151000	3266
153	20241129	161700	9628267100	151000	151000	151000	151000	0
154	20241129	161600	9628267100	151000	151000	151000	151000	0
155	20241129	161500	9628267100	151000	151000	151000	151000	0
156	20241129	161400	9628267100	151000	151000	151000	151000	0
157	20241129	161300	9628267100	151000	151000	151000	151000	0
158	20241129	161200	9628267100	151000	151000	151000	151000	0
159	20241129	161100	9628267100	151000	151000	151000	151000	0
160	20241129	161000	9628267100	151000	151000	151000	151000	0
161	20241129	160900	9628267100	151000	151000	151000	151000	0
162	20241129	160800	9628267100	151000	151000	151000	151000	0
163	20241129	160700	9628267100	151000	151000	151000	151000	0
164	20241129	160600	9628267100	151000	151000	151000	151000	0
165	20241129	160500	9628267100	151000	151000	151000	151000	0
166	20241129	160400	9628267100	151000	151000	151000	151000	0
167	20241129	160300	9628267100	151000	151000	151000	151000	0
168	20241129	160200	9628267100	151000	151000	151000	151000	0
169	20241129	160100	9628267100	151000	151000	151000	151000	0
170	20241129	160000	9628267100	151000	151000	151000	151000	0
171	20241129	155900	9628267100	151000	151000	151000	151000	0
172	20241129	155800	9628267100	151000	151000	151000	151000	0
173	20241129	155700	9628267100	151000	151000	151000	151000	0
174	20241129	155600	9628267100	151000	151000	151000	151000	0
175	20241129	155500	9628267100	151000	151000	151000	151000	0
176	20241129	155400	9628267100	151000	151000	151000	151000	0
177	20241129	155300	9628267100	151000	151000	151000	151000	0
178	20241129	155200	9628267100	151000	151000	151000	151000	0
179	20241129	155100	9628267100	151000	151000	151000	151000	0
180	20241129	155000	9628267100	151000	151000	151000	151000	0
181	20241129	154900	9628267100	151000	151000	151000	151000	0
182	20241129	154800	9628267100	151000	151000	151000	151000	3266
183	20241129	154700	9628267100	151000	151000	151000	151000	0
184	20241129	154600	9628267100	151000	151000	151000	151000	0
185	20241129	154500	9628267100	151000	151000	151000	151000	0
186	20241129	154400	9628267100	151000	151000	151000	151000	0
187	20241129	154300	9628267100	151000	151000	151000	151000	0
188	20241129	154200	9628267100	151000	151000	151000	151000	0
189	20241129	154100	9628267100	151000	151000	151000	151000	0
190	20241129	154000	9628267100	151000	151000	151000	151000	0
191	20241129	153900	9628267100	151000	151000	151000	151000	0
192	20241129	153800	9628267100	151000	151000	151000	151000	0
193	20241129	153700	9628267100	151000	151000	151000	151000	0
194	20241129	153600	9628267100	151000	151000	151000	151000	0
195	20241129	153500	9628267100	151000	151000	151000	151000	0
196	20241129	153400	9628267100	151000	151000	151000	151000	0
197	20241129	153300	9628267100	151000	151000	151000	151000	0
198	20241129	153200	9628267100	151000	151000	151000	151000	0
199	20241129	153100	9628267100	151000	151000	151000	151000	0
200	20241129	153000	9628267100	151000	151000	151000	151000	3266
201	20241129	152900	9135101100	151100	151100	151100	151100	0
202	20241129	152800	9135101100	151100	151100	151100	151100	0
203	20241129	152700	9135101100	151100	151100	151100	151100	0
204	20241129	152600	9135101100	151100	151100	151100	151100	0
205	20241129	152500	9135101100	151100	151100	151100	151100	0
206	20241129	152400	9135101100	151100	151100	151100	151100	0
207	20241129	152300	9135101100	151100	151100	151100	151100	0
208	20241129	152200	9135101100	151100	151100	151100	151100	0
209	20241129	152100	9135101100	151100	151100	151100	151100	0
210	20241129	152000	9135101100	151100	151100	151100	151100	0
211	20241129	151900	9135101100	151100	151000	151100	151000	113
212	20241129	151800	9118033400	151000	150900	151100	150600	1061
213	20241129	151700	8957907500	150700	150300	150900	150200	603
214	20241129	151600	8867152100	150300	150300	150300	150200	116
215	20241129	151500	8849720800	150200	150300	150400	150200	136
216	20241129	151400	8829284300	150400	150200	150400	150200	136
217	20241129	151300	8808844800	150200	150400	150400	150200	256
218	20241129	151200	8770382700	150300	150200	150400	150200	143
219	20241129	151100	8748886200	150300	150300	150400	150200	214
220	20241129	151000	8716731500	150300	150400	150800	150300	69
221	20241129	150900	8706346300	150400	150300	150800	150300	107
222	20241129	150800	8690246500	150300	150700	150800	150300	100
223	20241129	150700	8675195400	150600	150400	150800	150200	96
224	20241129	150600	8660745100	150200	150600	151000	150200	134
225	20241129	150500	8640569900	150700	150600	151000	150600	63
226	20241129	150400	8631071100	150600	150700	151000	150600	76
227	20241129	150300	8619612800	150700	150800	151000	150600	174
228	20241129	150200	8593361600	150800	150400	150900	150400	370
229	20241129	150100	8537641300	150500	150200	150500	150200	160
230	20241129	150000	8513579600	150200	150400	150700	150200	335
231	20241129	145900	8463227200	150500	150500	150600	150400	96
232	20241129	145800	8448777200	150400	150200	150500	150200	104
233	20241129	145700	8433139400	150300	150200	150400	150100	163
234	20241129	145600	8408631500	150200	150000	150300	150000	173
235	20241129	145500	8382663600	150000	150200	150400	150000	159
236	20241129	145400	8358783600	150200	150200	150500	150200	114
237	20241129	145300	8341645100	150200	150200	150300	150100	74
238	20241129	145200	8330531600	150300	150300	150400	150300	124
239	20241129	145100	8311884700	150300	150300	150500	150200	59
240	20241129	145000	8303016900	150300	150400	150600	150300	131
241	20241129	144900	8283306700	150400	150400	150500	150300	242
242	20241129	144800	8246906500	150400	150200	150500	150200	153
243	20241129	144700	8223904900	150200	150100	150300	150100	58
244	20241129	144600	8215192800	150100	150000	150300	150000	452
245	20241129	144500	8147391400	150100	150000	150100	149500	440
246	20241129	144400	8081426400	150100	150000	150400	149900	694
247	20241129	144300	7977309000	150100	149500	150300	149400	373
248	20241129	144200	7921377500	149500	149600	150100	149500	66
249	20241129	144100	7911500200	149600	150100	150300	149600	390
250	20241129	144000	7853020800	150100	150000	150400	150000	260
251	20241129	143900	7814000800	150300	150000	150400	150000	110
252	20241129	143800	7797469600	150000	150000	150300	150000	273
253	20241129	143700	7756483600	150000	150400	150400	150000	50
254	20241129	143600	7748981100	150400	150400	150500	150000	129
255	20241129	143500	7729588700	150300	150200	150300	150100	47
256	20241129	143400	7722528300	150200	150200	150800	150200	68
257	20241129	143300	7712304000	150400	150200	150600	150200	210
258	20241129	143200	7680701600	150400	150400	150500	150300	64
259	20241129	143100	7671077100	150400	150000	150500	150000	319
260	20241129	143000	7623135100	150000	150000	150300	149900	619
261	20241129	142900	7530259800	150300	150100	150300	150000	309
262	20241129	142800	7483842200	150100	150200	150800	150000	257
263	20241129	142700	7445255000	150100	150000	150500	150000	694
264	20241129	142600	7340899700	150000	150000	150200	150000	197
265	20241129	142500	7311323900	150100	150100	150200	150000	899
266	20241129	142400	7176463800	150200	150100	150400	150100	99
267	20241129	142300	7161587600	150100	150000	150400	150000	225
268	20241129	142200	7127792200	150000	150400	150400	150000	139
269	20241129	142100	7106915900	150400	150400	150400	150200	98
270	20241129	142000	7092181400	150300	150400	150400	150200	112
271	20241129	141900	7075348300	150300	150300	150400	150300	65
272	20241129	141800	7065577900	150200	150300	150300	150100	98
273	20241129	141700	7050855800	150200	150300	150300	150000	370
274	20241129	141600	6995324300	150200	150300	150400	150100	121
275	20241129	141500	6977138800	150300	150300	150400	150100	90
276	20241129	141400	6963615100	150200	150200	150400	150100	161
277	20241129	141300	6939426600	150200	150500	150500	150200	151
278	20241129	141200	6916720500	150500	150600	150600	150300	58
279	20241129	141100	6907987600	150500	150500	150500	150300	101
280	20241129	141000	6892794200	150500	150300	150500	150300	39
281	20241129	140900	6886928400	150200	150300	150700	149900	571
282	20241129	140800	6801205000	150200	150500	150500	150200	158
283	20241129	140700	6777450700	150300	150300	150500	150200	116
284	20241129	140600	6760011200	150200	150500	150500	150200	82
285	20241129	140500	6747681500	150500	150400	150700	150400	234
286	20241129	140400	6712460800	150500	150700	150700	150400	285
287	20241129	140300	6669550200	150500	150600	150900	150500	100
288	20241129	140200	6654484200	150600	151000	151300	150600	1117
289	20241129	140100	6485998700	151200	151200	151300	151000	128
290	20241129	140000	6466653400	151200	151100	151200	151100	30
291	20241129	135900	6462117900	151300	151000	151300	151000	166
292	20241129	135800	6437028600	151000	151000	151100	151000	58
293	20241129	135700	6428266500	151000	151100	151300	151000	86
294	20241129	135600	6415273900	151000	150900	151300	150900	68
295	20241129	135500	6405004900	150900	151400	151400	150900	278
296	20241129	135400	6363017300	151400	151000	151400	151000	158
297	20241129	135300	6339140000	151100	150900	151100	150900	41
298	20241129	135200	6332947200	151200	151100	151200	150900	172
299	20241129	135100	6306966300	151000	151100	151200	151000	71
300	20241129	135000	6296244400	151200	151100	151200	151000	101
301	20241129	134900	6280982100	151000	151100	151200	151000	124
302	20241129	134800	6262239800	151100	151100	151400	151000	34
303	20241129	134700	6257101100	151000	151100	151400	150800	135
304	20241129	134600	6236708600	151200	151600	151700	151200	881
305	20241129	134500	6103477400	151500	151300	151500	151300	148
306	20241129	134400	6081070100	151400	151400	151400	151400	322
307	20241129	134300	6032319300	151500	151700	151700	151500	124
308	20241129	134200	6013518200	151700	151700	151800	151600	115
309	20241129	134100	5996070400	151500	151700	151800	151500	78
310	20241129	134000	5984237100	151700	151900	151900	151700	100
311	20241129	133900	5969055700	151900	151900	151900	151700	328
312	20241129	133800	5919257400	151900	151900	151900	151800	91
313	20241129	133700	5905437200	151900	151800	151900	151800	48
314	20241129	133600	5898147200	151800	151900	151900	151800	43
315	20241129	133500	5891616700	151800	151900	151900	151700	224
316	20241129	133400	5857606100	151800	151800	151900	151800	143
317	20241129	133300	5835898100	151800	151900	151900	151800	102
318	20241129	133200	5820405000	151900	151900	151900	151800	43
319	20241129	133100	5813873800	151800	151700	151900	151700	983
320	20241129	133000	5664650500	151500	151600	151600	151500	184
321	20241129	132900	5636757300	151500	151500	151600	151500	44
322	20241129	132800	5630089800	151500	151400	151600	151300	93
323	20241129	132700	5615999700	151500	151600	151600	151400	102
324	20241129	132600	5600541900	151400	151200	151600	151200	69
325	20241129	132500	5590091100	151200	151400	151600	151200	92
326	20241129	132400	5576151300	151300	151300	151500	151300	62
327	20241129	132300	5566767800	151400	151400	151600	151300	105
328	20241129	132200	5550864300	151400	151600	151600	151300	46
329	20241129	132100	5543899500	151500	151100	151500	151000	164
330	20241129	132000	5519086300	151100	151000	151100	150800	155
331	20241129	131900	5495676700	151000	151000	151000	150800	73
332	20241129	131800	5484658100	151000	150900	151000	150800	91
333	20241129	131700	5470925300	150900	151000	151000	150900	38
334	20241129	131600	5465187800	150900	151000	151000	150800	146
335	20241129	131500	5443150500	150900	151100	151100	150900	130
336	20241129	131400	5423519900	151100	151000	151100	151000	194
337	20241129	131300	5394218200	151100	151300	151300	151100	56
338	20241129	131200	5385755200	151300	151200	151300	151200	11
339	20241129	131100	5384091700	151100	151400	151400	150900	76
340	20241129	131000	5372592400	151400	151200	151400	150900	204
341	20241129	130900	5341758300	151300	151300	151400	151200	76
342	20241129	130800	5330259300	151400	151400	151600	151400	315
343	20241129	130700	5282538800	151500	151100	151500	151100	512
344	20241129	130600	5205088800	151100	151000	151100	151000	140
345	20241129	130500	5183943200	150900	150900	150900	150800	50
346	20241129	130400	5176399200	150900	150600	150900	150600	232
347	20241129	130300	5141407100	150500	150600	150700	150300	1068
348	20241129	130200	4980578900	150600	150500	150600	150500	92
349	20241129	130100	4966730500	150400	150400	150500	150400	94
350	20241129	130000	4952584200	150500	150700	150700	150200	143
351	20241129	125900	4931081500	150300	150900	150900	150300	525
352	20241129	125800	4851979800	150900	150700	150900	150700	33
353	20241129	125700	4847000800	150700	150800	150900	150700	92
354	20241129	125600	4833127200	150800	150900	151000	150800	203
355	20241129	125500	4802503800	150900	150900	151000	150900	42
356	20241129	125400	4796162500	150800	151200	151200	150800	45
357	20241129	125300	4789366500	151100	151000	151200	151000	19
358	20241129	125200	4786495000	151200	151100	151200	151000	81
359	20241129	125100	4774253500	151000	150900	151000	150900	59
360	20241129	125000	4765344700	150900	150800	151000	150800	87
361	20241129	124900	4752215300	150700	150900	150900	150700	27
362	20241129	124800	4748144900	151000	151000	151000	150800	36
363	20241129	124700	4742710300	151000	150800	151000	150800	135
364	20241129	124600	4722346100	150900	151000	151100	150900	89
365	20241129	124500	4708903800	151000	150900	151000	150800	174
366	20241129	124400	4682637100	150900	150900	150900	150800	85
367	20241129	124300	4669816700	150900	151300	151300	150900	163
368	20241129	124200	4645191300	151300	151400	151400	150800	563
369	20241129	124100	4560070900	151700	151600	151700	151400	68
370	20241129	124000	4549759000	151600	151300	151700	151300	103
371	20241129	123900	4534152200	151600	151600	151600	151400	110
372	20241129	123800	4517490900	151600	151500	151600	151400	58
373	20241129	123700	4508701000	151500	151600	151600	151400	39
374	20241129	123600	4502791900	151500	151400	151500	151400	161
375	20241129	123500	4478400500	151500	151400	151500	151300	80
376	20241129	123400	4466287500	151300	151300	151400	151300	13
377	20241129	123300	4464320400	151300	151300	151400	151300	79
378	20241129	123200	4452362000	151400	151200	151400	151200	60
379	20241129	123100	4443289400	151200	151400	151400	151200	43
380	20241129	123000	4436781700	151300	151400	151500	151300	66
381	20241129	122900	4426787400	151300	151200	151300	151100	41
382	20241129	122800	4420586500	151200	151100	151300	151100	69
383	20241129	122700	4410157200	151200	151500	151500	151200	49
384	20241129	122600	4402736800	151500	151300	151500	151300	136
385	20241129	122500	4382143400	151300	151300	151500	151300	81
386	20241129	122400	4369881900	151300	151400	151500	151300	69
387	20241129	122300	4359432100	151400	151300	151500	151300	95
388	20241129	122200	4345042200	151300	151700	151700	151300	138
389	20241129	122100	4324122900	151600	151700	151800	151500	146
390	20241129	122000	4301983200	151500	151700	151700	151500	34
391	20241129	121900	4296826100	151700	151700	151700	151500	83
392	20241129	121800	4284240900	151700	151500	151700	151500	86
393	20241129	121700	4271208400	151500	151100	151500	151100	74
394	20241129	121600	4260008900	151300	151500	151500	151200	798
395	20241129	121500	4139268200	151500	151500	151700	151500	61
396	20241129	121400	4130019500	151500	151500	151700	151500	186
397	20241129	121300	4101827200	151500	151500	151500	151400	44
398	20241129	121200	4095161500	151400	151400	151500	151400	102
399	20241129	121100	4079708700	151400	151300	151500	151300	73
400	20241129	121000	4068657400	151400	151200	151400	151200	50
401	20241129	120900	4061090700	151400	151300	151400	151200	131
402	20241129	120800	4041265500	151300	151400	151400	151300	83
403	20241129	120700	4028706600	151400	151400	151400	151300	128
404	20241129	120600	4009327800	151400	151400	151400	151200	170
405	20241129	120500	3983607300	151300	151300	151400	151300	90
406	20241129	120400	3969990000	151300	151100	151300	151100	145
407	20241129	120300	3948055100	151300	151000	151300	151000	57
408	20241129	120200	3939434500	151100	151100	151300	151100	328
409	20241129	120100	3889831400	151100	151100	151300	151000	104
410	20241129	120000	3874112200	151100	151300	151300	151000	62
411	20241129	115900	3864736300	151000	151100	151300	150900	153
412	20241129	115800	3841624500	151200	151100	151200	151100	74
413	20241129	115700	3830440400	151100	151000	151100	150900	326
414	20241129	115600	3781215500	150900	150800	150900	150800	47
415	20241129	115500	3774124300	150900	150900	150900	150800	94
416	20241129	115400	3759939900	150900	150900	150900	150800	63
417	20241129	115300	3750435800	150900	150900	150900	150900	9
418	20241129	115200	3749077700	150900	150700	150900	150600	122
419	20241129	115100	3730680500	150800	150700	150800	150600	45
420	20241129	115000	3723896000	150700	150800	150900	150700	54
421	20241129	114900	3715749900	150800	150800	150800	150700	61
422	20241129	114800	3706551500	150700	150600	150800	150600	34
423	20241129	114700	3701425700	150600	150800	150900	150400	142
424	20241129	114600	3680037800	150800	150700	150800	150700	67
425	20241129	114500	3669934400	150700	150700	150900	150700	396
426	20241129	114400	3610225300	150700	150600	150800	150600	41
427	20241129	114300	3604046600	150800	150500	150800	150200	109
428	20241129	114200	3587637000	150600	150200	150600	150100	73
429	20241129	114100	3576650600	150200	150200	150200	150000	316
430	20241129	114000	3529247900	150600	150600	150600	150200	81
431	20241129	113900	3517059800	150500	150400	150600	150400	39
432	20241129	113800	3511188800	150400	150500	150700	150400	149
433	20241129	113700	3488751100	150400	150500	150600	150400	52
434	20241129	113600	3480925600	150400	150600	150700	150400	64
435	20241129	113500	3471285700	150700	150600	150800	150500	50
436	20241129	113400	3463754200	150600	150700	150900	150600	17
437	20241129	113300	3461191700	150600	150700	150900	150600	181
438	20241129	113200	3433902100	150900	150800	151000	150700	274
439	20241129	113100	3392567900	150600	150600	150900	150500	32
440	20241129	113000	3387749100	150500	150800	150900	150500	65
441	20241129	112900	3377956300	150900	150900	150900	150700	92
442	20241129	112800	3364079100	150900	150800	150900	150700	143
443	20241129	112700	3342504600	150700	150400	150900	150400	8
444	20241129	112600	3341299500	150400	151000	151000	150400	73
445	20241129	112500	3330288000	151000	150400	151000	150400	368
446	20241129	112400	3274820900	150400	150900	150900	150400	20
447	20241129	112300	3271807100	150500	150800	150900	150500	197
448	20241129	112200	3242096700	150800	150400	150800	150400	102
449	20241129	112100	3226733000	150400	149800	150800	149800	730
450	20241129	112000	3116947500	149600	149900	150300	149600	282
451	20241129	111900	3074639800	149900	149700	150000	149700	62
452	20241129	111800	3065354200	149600	149700	150000	149600	189
453	20241129	111700	3037023900	150000	150000	150000	149300	109
454	20241129	111600	3020689700	150000	149800	150000	149200	231
455	20241129	111500	2986121000	149800	150000	150100	149200	159
456	20241129	111400	2962311700	149700	150100	150200	149700	42
457	20241129	111300	2956008500	150100	149700	150100	149700	73
458	20241129	111200	2945057500	150100	149600	150100	149600	111
459	20241129	111100	2928406600	149700	150000	150200	149700	96
460	20241129	111000	2914003800	149700	149800	150200	149700	44
461	20241129	110900	2907402300	149800	150000	150200	149700	71
462	20241129	110800	2896765500	150000	150000	150200	150000	185
463	20241129	110700	2868990700	150000	149700	150000	149700	75
464	20241129	110600	2857755400	149700	149600	149700	149600	49
465	20241129	110500	2850424400	149600	149400	149600	149400	102
466	20241129	110400	2835176900	149400	149100	149400	148900	74
467	20241129	110300	2824134700	149200	148900	149200	148900	106
468	20241129	110200	2808321200	148900	149000	149400	148900	51
469	20241129	110100	2800706700	149000	149000	149300	149000	31
470	20241129	110000	2796079900	149300	149000	149300	148900	15
471	20241129	105900	2793843900	148900	149500	149500	148800	80
472	20241129	105800	2781897400	148800	149600	149600	148800	251
473	20241129	105700	2744501200	149600	149100	149600	149100	38
474	20241129	105600	2738818900	149200	149300	149300	149100	205
475	20241129	105500	2708220900	149400	149600	149700	149200	190
476	20241129	105400	2679792500	149300	149500	149700	149300	60
477	20241129	105300	2670820700	149500	149700	149700	149400	230
478	20241129	105200	2636393400	150000	149800	150000	149700	249
479	20241129	105100	2599060300	149800	149600	149800	149600	31
480	20241129	105000	2594417900	149900	149500	149900	149500	10
481	20241129	104900	2592920500	149900	149900	149900	149400	51
482	20241129	104800	2585280300	149900	149500	149900	149400	93
483	20241129	104700	2571343700	149500	149900	149900	149400	51
484	20241129	104600	2563706600	149500	149900	149900	149500	5
485	20241129	104500	2562958700	149900	149800	149900	149300	46
486	20241129	104400	2556072900	149400	149300	149400	149300	16
487	20241129	104300	2553683600	149900	149900	149900	149900	195
488	20241129	104200	2524453100	149900	149500	149900	149300	47
489	20241129	104100	2517414100	149500	149700	149900	149500	115
490	20241129	104000	2500208200	149800	149700	149900	149600	464
491	20241129	103900	2430707200	149700	149600	149700	149600	34
492	20241129	103800	2425620100	149500	149500	149600	149500	71
493	20241129	103700	2415005200	149500	149400	149500	149200	62
494	20241129	103600	2405741000	149400	149400	149500	149400	13
495	20241129	103500	2403798500	149400	149400	149500	149300	52
496	20241129	103400	2396026400	149300	149300	149300	149200	10
497	20241129	103300	2394534200	149300	149500	149500	149300	78
498	20241129	103200	2382873700	149500	149200	149700	149200	44
499	20241129	103100	2376307600	149600	149600	149600	149600	0
500	20241129	103000	2376307600	149600	149400	149800	149400	167
501	20241129	102900	2351311100	149200	149200	149500	149200	39
502	20241129	102800	2345484600	149100	149600	149600	149100	7
503	20241129	102700	2344438400	148900	149300	149300	148900	247
504	20241129	102600	2307652000	149300	149200	149600	149200	35
505	20241129	102500	2302420100	149600	149500	149600	149300	42
506	20241129	102400	2296140900	149600	149200	149600	149200	130
507	20241129	102300	2276740800	149300	149400	149600	149200	40
508	20241129	102200	2270763500	149000	149000	149000	149000	20
509	20241129	102100	2267783500	149000	149600	149600	149000	8
510	20241129	102000	2266588500	149600	149500	149600	149500	4
511	20241129	101900	2265990200	149500	149200	149600	148700	321
512	20241129	101800	2218150300	149200	148800	149700	148800	500
513	20241129	101700	2143422600	148700	149100	149200	148700	56
514	20241129	101600	2135084100	149200	149100	149200	149100	35
515	20241129	101500	2129862500	149200	148900	149200	148900	14
516	20241129	101400	2127776400	148900	149200	149200	148500	68
517	20241129	101300	2117673800	149200	149200	149200	148500	50
518	20241129	101200	2110225500	148800	148800	148900	148800	173
519	20241129	101100	2084483000	149200	148700	149300	148500	87
520	20241129	101000	2071521700	148700	149100	149300	148700	84
521	20241129	100900	2059003500	149200	148900	149200	148900	69
522	20241129	100800	2048720400	149000	148500	149000	148500	70
523	20241129	100700	2038304400	148500	148900	148900	148500	26
524	20241129	100600	2034433700	148900	148900	148900	148500	29
525	20241129	100500	2030117600	149100	148500	149300	148400	169
526	20241129	100400	2004931900	148500	148200	148500	148000	93
527	20241129	100300	1991156900	148100	148600	148600	148000	288
528	20241129	100200	1948395500	148600	148500	148600	148500	211
529	20241129	100100	1917061000	148600	148700	148700	148500	71
530	20241129	100000	1906511100	148700	148500	148700	148500	34
531	20241129	095900	1901460300	148800	149100	149100	148800	6
532	20241129	095800	1900566300	148500	149100	149100	148500	72
533	20241129	095700	1889838900	149100	148000	149100	148000	523
534	20241129	095600	1812272400	148100	148000	148100	148000	23
535	20241129	095500	1808867200	148200	148200	148200	148200	4
536	20241129	095400	1808274400	148000	148400	148500	147700	325
537	20241129	095300	1760215400	148400	147800	149500	147800	335
538	20241129	095200	1710463500	147800	147800	147800	147700	5
539	20241129	095100	1709724600	147800	148000	148000	147800	171
540	20241129	095000	1684430200	148000	148000	148000	148000	6
541	20241129	094900	1683542200	148400	148100	148400	148000	96
542	20241129	094800	1669324900	148500	148500	148500	148100	118
543	20241129	094700	1651802300	148500	148500	148500	148500	16
544	20241129	094600	1649426300	148500	148500	148500	148100	126
545	20241129	094500	1630762600	148500	148100	148500	148100	153
546	20241129	094400	1608060900	148100	147700	148100	147700	31
547	20241129	094300	1603481000	147700	147600	147700	147600	6
548	20241129	094200	1602595300	147500	147600	147600	147500	7
549	20241129	094100	1601562500	147500	148100	148100	147500	142
550	20241129	094000	1580600000	147700	147100	148500	147100	326
551	20241129	093900	1532458000	147100	147300	147400	147100	281
552	20241129	093800	1491112900	147400	147700	147700	147400	87
553	20241129	093700	1478278000	147800	148000	148000	147600	149
554	20241129	093600	1456239200	148000	148000	148500	148000	233
555	20241129	093500	1421698000	147900	148000	148000	147800	62
556	20241129	093400	1412531100	148100	148400	148400	148100	78
557	20241129	093300	1400968100	148500	148700	149500	148500	673
558	20241129	093200	1300770700	149100	149100	149100	148500	133
559	20241129	093100	1280958300	149100	149500	149600	149100	205
560	20241129	093000	1250331600	149500	149400	149700	149400	528
561	20241129	092900	1171342900	149300	149000	149500	149000	104
562	20241129	092800	1155811000	149000	148800	149700	148800	281
563	20241129	092700	1113883800	148700	148300	148700	148200	352
564	20241129	092600	1061687900	148300	148700	148700	148300	62
565	20241129	092500	1052474100	148800	148600	148800	148200	29
566	20241129	092400	1048167300	148500	148500	148500	148400	120
567	20241129	092300	1030358500	148800	148400	148800	148000	94
568	20241129	092200	1016423600	148400	148300	148400	148000	42
569	20241129	092100	1010195900	148400	148300	148400	148000	69
570	20241129	092000	999977200	148300	148400	148400	147900	26
571	20241129	091900	996123900	148400	148200	148400	148200	33
572	20241129	091800	991229300	148100	147600	148200	147000	308
573	20241129	091700	945675100	147500	148100	148100	147500	129
574	20241129	091600	926626600	148000	147800	148400	147800	309
575	20241129	091500	880893500	148000	147600	149600	147600	298
576	20241129	091400	836663400	147700	147000	147800	147000	82
577	20241129	091300	824564900	147000	147000	147500	146700	331
578	20241129	091200	775914300	146700	147500	147500	146700	602
579	20241129	091100	687384800	147600	147700	148100	147600	320
580	20241129	091000	640150500	147600	147300	147600	147300	178
581	20241129	090900	613919100	147300	148000	148000	147300	302
582	20241129	090800	569375800	148200	148100	148200	148000	50
583	20241129	090700	561974600	148200	148700	149600	148200	455
584	20241129	090600	494528700	148700	148700	149700	148700	374
585	20241129	090500	438754000	148700	148800	148800	148300	815
586	20241129	090400	317582400	148800	149400	149600	148800	888
587	20241129	090300	184894100	149600	149100	149600	148600	196
588	20241129	090200	155640100	149000	148300	149000	148200	375
589	20241129	090100	100027100	148200	148600	148600	148100	487
590	20241129	090000	27711000	148600	149000	149400	148600	181