KissMeData/017800/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190500	6682905200	53400	53400	53400	53400	13149
3	20241129	190400	6682905200	53400	53400	53400	53400	0
4	20241129	190300	6682905200	53400	53400	53400	53400	0
5	20241129	190200	6682905200	53400	53400	53400	53400	0
6	20241129	190100	6682905200	53400	53400	53400	53400	0
7	20241129	190000	6682905200	53400	53400	53400	53400	0
8	20241129	185900	6682905200	53400	53400	53400	53400	0
9	20241129	185800	6682905200	53400	53400	53400	53400	0
10	20241129	185700	6682905200	53400	53400	53400	53400	0
11	20241129	185600	6682905200	53400	53400	53400	53400	0
12	20241129	185500	6682905200	53400	53400	53400	53400	0
13	20241129	185400	6682905200	53400	53400	53400	53400	0
14	20241129	185300	6682905200	53400	53400	53400	53400	0
15	20241129	185200	6682905200	53400	53400	53400	53400	0
16	20241129	185100	6682905200	53400	53400	53400	53400	0
17	20241129	185000	6682905200	53400	53400	53400	53400	0
18	20241129	184900	6682905200	53400	53400	53400	53400	0
19	20241129	184800	6682905200	53400	53400	53400	53400	0
20	20241129	184700	6682905200	53400	53400	53400	53400	0
21	20241129	184600	6682905200	53400	53400	53400	53400	0
22	20241129	184500	6682905200	53400	53400	53400	53400	0
23	20241129	184400	6682905200	53400	53400	53400	53400	0
24	20241129	184300	6682905200	53400	53400	53400	53400	0
25	20241129	184200	6682905200	53400	53400	53400	53400	0
26	20241129	184100	6682905200	53400	53400	53400	53400	0
27	20241129	184000	6682905200	53400	53400	53400	53400	0
28	20241129	183900	6682905200	53400	53400	53400	53400	0
29	20241129	183800	6682905200	53400	53400	53400	53400	0
30	20241129	183700	6682905200	53400	53400	53400	53400	0
31	20241129	183600	6682905200	53400	53400	53400	53400	0
32	20241129	183500	6682905200	53400	53400	53400	53400	13149
33	20241129	183400	6682905200	53400	53400	53400	53400	0
34	20241129	183300	6682905200	53400	53400	53400	53400	0
35	20241129	183200	6682905200	53400	53400	53400	53400	0
36	20241129	183100	6682905200	53400	53400	53400	53400	0
37	20241129	183000	6682905200	53400	53400	53400	53400	0
38	20241129	182900	6682905200	53400	53400	53400	53400	0
39	20241129	182800	6682905200	53400	53400	53400	53400	0
40	20241129	182700	6682905200	53400	53400	53400	53400	0
41	20241129	182600	6682905200	53400	53400	53400	53400	0
42	20241129	182500	6682905200	53400	53400	53400	53400	0
43	20241129	182400	6682905200	53400	53400	53400	53400	0
44	20241129	182300	6682905200	53400	53400	53400	53400	0
45	20241129	182200	6682905200	53400	53400	53400	53400	0
46	20241129	182100	6682905200	53400	53400	53400	53400	0
47	20241129	182000	6682905200	53400	53400	53400	53400	0
48	20241129	181900	6682905200	53400	53400	53400	53400	0
49	20241129	181800	6682905200	53400	53400	53400	53400	0
50	20241129	181700	6682905200	53400	53400	53400	53400	0
51	20241129	181600	6682905200	53400	53400	53400	53400	0
52	20241129	181500	6682905200	53400	53400	53400	53400	0
53	20241129	181400	6682905200	53400	53400	53400	53400	0
54	20241129	181300	6682905200	53400	53400	53400	53400	0
55	20241129	181200	6682905200	53400	53400	53400	53400	0
56	20241129	181100	6682905200	53400	53400	53400	53400	0
57	20241129	181000	6682905200	53400	53400	53400	53400	0
58	20241129	180900	6682905200	53400	53400	53400	53400	0
59	20241129	180800	6682905200	53400	53400	53400	53400	0
60	20241129	180700	6682905200	53400	53400	53400	53400	0
61	20241129	180600	6682905200	53400	53400	53400	53400	0
62	20241129	180500	6682905200	53400	53400	53400	53400	13149
63	20241129	180400	6682905200	53400	53400	53400	53400	0
64	20241129	180300	6682905200	53400	53400	53400	53400	0
65	20241129	180200	6682905200	53400	53400	53400	53400	0
66	20241129	180100	6682905200	53400	53400	53400	53400	0
67	20241129	180000	6682905200	53400	53400	53400	53400	0
68	20241129	175900	6682905200	53400	53400	53400	53400	0
69	20241129	175800	6682905200	53400	53400	53400	53400	0
70	20241129	175700	6682905200	53400	53400	53400	53400	0
71	20241129	175600	6682905200	53400	53400	53400	53400	0
72	20241129	175500	6682905200	53400	53400	53400	53400	0
73	20241129	175400	6682905200	53400	53400	53400	53400	0
74	20241129	175300	6682905200	53400	53400	53400	53400	0
75	20241129	175200	6682905200	53400	53400	53400	53400	0
76	20241129	175100	6682905200	53400	53400	53400	53400	0
77	20241129	175000	6682905200	53400	53400	53400	53400	0
78	20241129	174900	6682905200	53400	53400	53400	53400	0
79	20241129	174800	6682905200	53400	53400	53400	53400	0
80	20241129	174700	6682905200	53400	53400	53400	53400	0
81	20241129	174600	6682905200	53400	53400	53400	53400	0
82	20241129	174500	6682905200	53400	53400	53400	53400	0
83	20241129	174400	6682905200	53400	53400	53400	53400	0
84	20241129	174300	6682905200	53400	53400	53400	53400	0
85	20241129	174200	6682905200	53400	53400	53400	53400	0
86	20241129	174100	6682905200	53400	53400	53400	53400	0
87	20241129	174000	6682905200	53400	53400	53400	53400	0
88	20241129	173900	6682905200	53400	53400	53400	53400	0
89	20241129	173800	6682905200	53400	53400	53400	53400	0
90	20241129	173700	6682905200	53400	53400	53400	53400	0
91	20241129	173600	6682905200	53400	53400	53400	53400	0
92	20241129	173500	6682905200	53400	53400	53400	53400	13149
93	20241129	173400	6682905200	53400	53400	53400	53400	0
94	20241129	173300	6682905200	53400	53400	53400	53400	0
95	20241129	173200	6682905200	53400	53400	53400	53400	0
96	20241129	173100	6682905200	53400	53400	53400	53400	0
97	20241129	173000	6682905200	53400	53400	53400	53400	0
98	20241129	172900	6682905200	53400	53400	53400	53400	0
99	20241129	172800	6682905200	53400	53400	53400	53400	0
100	20241129	172700	6682905200	53400	53400	53400	53400	0
101	20241129	172600	6682905200	53400	53400	53400	53400	0
102	20241129	172500	6682905200	53400	53400	53400	53400	0
103	20241129	172400	6682905200	53400	53400	53400	53400	0
104	20241129	172300	6682905200	53400	53400	53400	53400	0
105	20241129	172200	6682905200	53400	53400	53400	53400	0
106	20241129	172100	6682905200	53400	53400	53400	53400	0
107	20241129	172000	6682905200	53400	53400	53400	53400	0
108	20241129	171900	6682905200	53400	53400	53400	53400	0
109	20241129	171800	6682905200	53400	53400	53400	53400	0
110	20241129	171700	6682905200	53400	53400	53400	53400	0
111	20241129	171600	6682905200	53400	53400	53400	53400	0
112	20241129	171500	6682905200	53400	53400	53400	53400	0
113	20241129	171400	6682905200	53400	53400	53400	53400	0
114	20241129	171300	6682905200	53400	53400	53400	53400	0
115	20241129	171200	6682905200	53400	53400	53400	53400	0
116	20241129	171100	6682905200	53400	53400	53400	53400	0
117	20241129	171000	6682905200	53400	53400	53400	53400	0
118	20241129	170900	6682905200	53400	53400	53400	53400	0
119	20241129	170800	6682905200	53400	53400	53400	53400	0
120	20241129	170700	6682905200	53400	53400	53400	53400	0
121	20241129	170600	6682905200	53400	53400	53400	53400	0
122	20241129	170500	6682905200	53400	53400	53400	53400	13149
123	20241129	170400	6682905200	53400	53400	53400	53400	0
124	20241129	170300	6682905200	53400	53400	53400	53400	0
125	20241129	170200	6682905200	53400	53400	53400	53400	0
126	20241129	170100	6682905200	53400	53400	53400	53400	0
127	20241129	170000	6682905200	53400	53400	53400	53400	0
128	20241129	165900	6682905200	53400	53400	53400	53400	0
129	20241129	165800	6682905200	53400	53400	53400	53400	0
130	20241129	165700	6682905200	53400	53400	53400	53400	0
131	20241129	165600	6682905200	53400	53400	53400	53400	0
132	20241129	165500	6682905200	53400	53400	53400	53400	0
133	20241129	165400	6682905200	53400	53400	53400	53400	0
134	20241129	165300	6682905200	53400	53400	53400	53400	0
135	20241129	165200	6682905200	53400	53400	53400	53400	0
136	20241129	165100	6682905200	53400	53400	53400	53400	0
137	20241129	165000	6682905200	53400	53400	53400	53400	0
138	20241129	164900	6682905200	53400	53400	53400	53400	0
139	20241129	164800	6682905200	53400	53400	53400	53400	0
140	20241129	164700	6682905200	53400	53400	53400	53400	0
141	20241129	164600	6682905200	53400	53400	53400	53400	0
142	20241129	164500	6682905200	53400	53400	53400	53400	0
143	20241129	164400	6682905200	53400	53400	53400	53400	0
144	20241129	164300	6682905200	53400	53400	53400	53400	0
145	20241129	164200	6682905200	53400	53400	53400	53400	0
146	20241129	164100	6682905200	53400	53400	53400	53400	0
147	20241129	164000	6682905200	53400	53400	53400	53400	0
148	20241129	163900	6682905200	53400	53400	53400	53400	0
149	20241129	163800	6682905200	53400	53400	53400	53400	0
150	20241129	163700	6682905200	53400	53400	53400	53400	0
151	20241129	163600	6682905200	53400	53400	53400	53400	0
152	20241129	163500	6682905200	53400	53400	53400	53400	13149
153	20241129	163400	6682905200	53400	53400	53400	53400	0
154	20241129	163300	6682905200	53400	53400	53400	53400	0
155	20241129	163200	6682905200	53400	53400	53400	53400	0
156	20241129	163100	6682905200	53400	53400	53400	53400	0
157	20241129	163000	6682905200	53400	53400	53400	53400	0
158	20241129	162900	6682905200	53400	53400	53400	53400	0
159	20241129	162800	6682905200	53400	53400	53400	53400	0
160	20241129	162700	6682905200	53400	53400	53400	53400	0
161	20241129	162600	6682905200	53400	53400	53400	53400	0
162	20241129	162500	6682905200	53400	53400	53400	53400	0
163	20241129	162400	6682905200	53400	53400	53400	53400	0
164	20241129	162300	6682905200	53400	53400	53400	53400	0
165	20241129	162200	6682905200	53400	53400	53400	53400	0
166	20241129	162100	6682905200	53400	53400	53400	53400	0
167	20241129	162000	6682905200	53400	53400	53400	53400	0
168	20241129	161900	6682905200	53400	53400	53400	53400	0
169	20241129	161800	6682905200	53400	53400	53400	53400	0
170	20241129	161700	6682905200	53400	53400	53400	53400	0
171	20241129	161600	6682905200	53400	53400	53400	53400	0
172	20241129	161500	6682905200	53400	53400	53400	53400	0
173	20241129	161400	6682905200	53400	53400	53400	53400	0
174	20241129	161300	6682905200	53400	53400	53400	53400	0
175	20241129	161200	6682905200	53400	53400	53400	53400	0
176	20241129	161100	6682905200	53400	53400	53400	53400	0
177	20241129	161000	6682905200	53400	53400	53400	53400	0
178	20241129	160900	6682905200	53400	53400	53400	53400	0
179	20241129	160800	6682905200	53400	53400	53400	53400	0
180	20241129	160700	6682905200	53400	53400	53400	53400	0
181	20241129	160600	6682905200	53400	53400	53400	53400	0
182	20241129	160500	6682905200	53400	53400	53400	53400	13149
183	20241129	160400	6682905200	53400	53400	53400	53400	0
184	20241129	160300	6682905200	53400	53400	53400	53400	0
185	20241129	160200	6682905200	53400	53400	53400	53400	0
186	20241129	160100	6682905200	53400	53400	53400	53400	0
187	20241129	160000	6682905200	53400	53400	53400	53400	0
188	20241129	155900	6682905200	53400	53400	53400	53400	0
189	20241129	155800	6682905200	53400	53400	53400	53400	0
190	20241129	155700	6682905200	53400	53400	53400	53400	0
191	20241129	155600	6682905200	53400	53400	53400	53400	0
192	20241129	155500	6682905200	53400	53400	53400	53400	0
193	20241129	155400	6682905200	53400	53400	53400	53400	0
194	20241129	155300	6682905200	53400	53400	53400	53400	0
195	20241129	155200	6682905200	53400	53400	53400	53400	0
196	20241129	155100	6682905200	53400	53400	53400	53400	0
197	20241129	155000	6682905200	53400	53400	53400	53400	0
198	20241129	154900	6682905200	53400	53400	53400	53400	0
199	20241129	154800	6682905200	53400	53400	53400	53400	0
200	20241129	154700	6682905200	53400	53400	53400	53400	0
201	20241129	154600	6682905200	53400	53400	53400	53400	0
202	20241129	154500	6682905200	53400	53400	53400	53400	0
203	20241129	154400	6682905200	53400	53400	53400	53400	0
204	20241129	154300	6682905200	53400	53400	53400	53400	0
205	20241129	154200	6682905200	53400	53400	53400	53400	0
206	20241129	154100	6682905200	53400	53400	53400	53400	0
207	20241129	154000	6682905200	53400	53400	53400	53400	0
208	20241129	153900	6682905200	53400	53400	53400	53400	0
209	20241129	153800	6682905200	53400	53400	53400	53400	0
210	20241129	153700	6682905200	53400	53400	53400	53400	0
211	20241129	153600	6682905200	53400	53400	53400	53400	0
212	20241129	153500	6682905200	53400	53400	53400	53400	13149
213	20241129	153400	6682905200	53400	53400	53400	53400	0
214	20241129	153300	6682905200	53400	53400	53400	53400	0
215	20241129	153200	6682905200	53400	53400	53400	53400	0
216	20241129	153100	6682905200	53400	53400	53400	53400	0
217	20241129	153000	6682905200	53400	53400	53400	53400	13149
218	20241129	152900	5980748600	53200	53200	53200	53200	0
219	20241129	152800	5980748600	53200	53200	53200	53200	0
220	20241129	152700	5980748600	53200	53200	53200	53200	0
221	20241129	152600	5980748600	53200	53200	53200	53200	0
222	20241129	152500	5980748600	53200	53200	53200	53200	0
223	20241129	152400	5980748600	53200	53200	53200	53200	0
224	20241129	152300	5980748600	53200	53200	53200	53200	0
225	20241129	152200	5980748600	53200	53200	53200	53200	0
226	20241129	152100	5980748600	53200	53200	53200	53200	0
227	20241129	152000	5980748600	53200	53200	53200	53200	0
228	20241129	151900	5980748600	53200	53200	53200	53100	400
229	20241129	151800	5959499700	53100	53200	53200	53100	194
230	20241129	151700	5949186300	53100	53100	53100	53000	263
231	20241129	151600	5935225000	53000	53100	53100	53000	168
232	20241129	151500	5926305300	53000	53100	53100	53000	341
233	20241129	151400	5908201400	53000	53000	53100	53000	280
234	20241129	151300	5893353500	53000	53100	53100	53000	144
235	20241129	151200	5885709000	53100	53000	53100	53000	180
236	20241129	151100	5876158000	53000	53100	53100	53000	155
237	20241129	151000	5867929100	53000	53000	53100	53000	88
238	20241129	150900	5863258300	53100	53100	53100	53000	132
239	20241129	150800	5856249900	53100	53000	53100	53000	83
240	20241129	150700	5851843800	53000	53100	53100	53000	217
241	20241129	150600	5840332700	53100	53100	53100	53000	254
242	20241129	150500	5826852800	53100	53100	53100	53000	115
243	20241129	150400	5820747900	53000	53100	53200	53000	147
244	20241129	150300	5812943200	53100	53200	53200	53100	311
245	20241129	150200	5796417500	53100	53000	53200	53000	229
246	20241129	150100	5784258800	53100	53100	53100	53000	186
247	20241129	150000	5774390000	53100	53000	53200	53000	178
248	20241129	145900	5764931900	53100	53100	53100	53000	195
249	20241129	145800	5754581800	53100	53100	53100	53000	96
250	20241129	145700	5749485900	53100	53000	53100	53000	128
251	20241129	145600	5742692100	53000	53100	53100	53000	705
252	20241129	145500	5705285000	53000	53100	53100	53000	114
253	20241129	145400	5699233400	53000	53000	53100	52900	654
254	20241129	145300	5664564900	53000	53000	53100	53000	925
255	20241129	145200	5615523500	53000	53000	53100	53000	276
256	20241129	145100	5600876400	53100	53000	53300	52900	3008
257	20241129	145000	5441176300	53000	53000	53000	52900	120
258	20241129	144900	5434819800	52900	53100	53100	52900	2243
259	20241129	144800	5315936200	53100	53200	53200	53000	2654
260	20241129	144700	5175131400	53200	53200	53200	53100	138
261	20241129	144600	5167800200	53200	53100	53200	53100	144
262	20241129	144500	5160143000	53200	53100	53300	53100	1041
263	20241129	144400	5104782600	53100	53300	53300	53100	657
264	20241129	144300	5069856800	53300	53200	53300	53200	39
265	20241129	144200	5067780000	53300	53300	53400	53200	319
266	20241129	144100	5050775400	53300	53300	53300	53200	25
267	20241129	144000	5049443900	53300	53300	53300	53200	37
268	20241129	143900	5047472600	53200	53200	53300	53200	34
269	20241129	143800	5045661500	53400	53300	53400	53200	34
270	20241129	143700	5043849400	53300	53200	53300	53200	167
271	20241129	143600	5034951200	53200	53200	53300	53100	387
272	20241129	143500	5014364600	53200	53100	53200	53100	25
273	20241129	143400	5013035400	53100	53100	53200	53100	28
274	20241129	143300	5011546800	53100	53200	53300	53100	568
275	20241129	143200	4981328900	53200	53200	53300	53200	67
276	20241129	143100	4977759000	53200	53300	53300	53200	58
277	20241129	143000	4974669400	53300	53300	53400	53200	144
278	20241129	142900	4966995100	53200	53300	53300	53200	146
279	20241129	142800	4959214400	53300	53200	53300	53200	195
280	20241129	142700	4948823600	53200	53300	53400	53200	614
281	20241129	142600	4916132400	53200	53100	53400	53100	1559
282	20241129	142500	4833126300	53200	53400	53400	53200	1094
283	20241129	142400	4774872100	53300	53300	53400	53200	486
284	20241129	142300	4748966000	53300	53300	53300	53200	132
285	20241129	142200	4741931100	53300	53300	53300	53200	35
286	20241129	142100	4740066200	53300	53300	53300	53200	161
287	20241129	142000	4731492300	53300	53300	53400	53200	399
288	20241129	141900	4710233700	53300	53200	53400	53200	464
289	20241129	141800	4685502000	53300	53200	53300	53200	48
290	20241129	141700	4682946600	53200	53100	53300	53100	655
291	20241129	141600	4648087700	53100	53200	53200	53100	183
292	20241129	141500	4638369100	53200	53100	53200	53100	174
293	20241129	141400	4629127700	53200	53300	53300	53100	92
294	20241129	141300	4624232800	53300	53200	53300	53200	214
295	20241129	141200	4612845900	53300	53200	53300	53200	170
296	20241129	141100	4603787100	53300	53300	53300	53200	14
297	20241129	141000	4603041000	53300	53300	53300	53200	33
298	20241129	140900	4601283200	53300	53200	53300	53200	44
299	20241129	140800	4598939500	53200	53200	53300	53200	53
300	20241129	140700	4596118700	53200	53400	53400	53200	237
301	20241129	140600	4583496700	53400	53400	53400	53200	17
302	20241129	140500	4582589800	53200	53300	53400	53200	27
303	20241129	140400	4581151000	53200	53300	53300	53200	210
304	20241129	140300	4569959300	53300	53200	53300	53200	47
305	20241129	140200	4567457100	53300	53400	53400	53200	269
306	20241129	140100	4553117300	53300	53200	53400	53100	385
307	20241129	140000	4532611600	53200	53300	53400	53200	1231
308	20241129	135900	4467031700	53400	53400	53400	53300	24
309	20241129	135800	4465750500	53400	53400	53400	53300	324
310	20241129	135700	4448453800	53300	53300	53400	53300	139
311	20241129	135600	4441033200	53300	53400	53400	53300	19
312	20241129	135500	4440018900	53400	53400	53400	53300	64
313	20241129	135400	4436605200	53400	53300	53400	53200	29
314	20241129	135300	4435059600	53300	53200	53300	53200	21
315	20241129	135200	4433940500	53300	53400	53400	53200	125
316	20241129	135100	4427282400	53300	53300	53400	53200	42
317	20241129	135000	4425043300	53300	53300	53300	53200	57
318	20241129	134900	4422007700	53300	53300	53300	53200	117
319	20241129	134800	4415779000	53200	53400	53500	53200	949
320	20241129	134700	4365147300	53400	53500	53500	53400	24
321	20241129	134600	4363863900	53500	53500	53500	53400	39
322	20241129	134500	4361777700	53400	53500	53500	53400	525
323	20241129	134400	4333696300	53500	53300	53500	53300	14
324	20241129	134300	4332948400	53400	53400	53500	53300	45
325	20241129	134200	4330544000	53400	53400	53400	53300	214
326	20241129	134100	4319129100	53400	53400	53400	53300	35
327	20241129	134000	4317261200	53400	53400	53400	53300	31
328	20241129	133900	4315606900	53400	53300	53400	53300	308
329	20241129	133800	4299164000	53300	53300	53400	53300	27
330	20241129	133700	4297722800	53300	53300	53400	53300	92
331	20241129	133600	4292812400	53400	53400	53400	53300	23
332	20241129	133500	4291584400	53400	53300	53400	53300	23
333	20241129	133400	4290356500	53400	53400	53400	53300	41
334	20241129	133300	4288167700	53400	53400	53400	53300	86
335	20241129	133200	4283576200	53400	53300	53400	53300	90
336	20241129	133100	4278778200	53300	53300	53300	53200	29
337	20241129	133000	4277233000	53300	53300	53300	53200	91
338	20241129	132900	4272384100	53200	53400	53400	53200	125
339	20241129	132800	4265721000	53400	53300	53400	53300	27
340	20241129	132700	4264279600	53400	53400	53400	53300	37
341	20241129	132600	4262304100	53300	53300	53400	53200	128
342	20241129	132500	4255480600	53400	53300	53400	53300	1156
343	20241129	132400	4193764600	53400	53300	53400	53300	415
344	20241129	132300	4171608500	53400	53400	53400	53300	122
345	20241129	132200	4165095300	53300	53400	53400	53100	3166
346	20241129	132100	3996462400	53400	53400	53400	53300	100
347	20241129	132000	3991125300	53400	53400	53400	53300	16
348	20241129	131900	3990271100	53300	53300	53400	53300	56
349	20241129	131800	3987281700	53400	53400	53400	53300	23
350	20241129	131700	3986053800	53400	53300	53400	53300	144
351	20241129	131600	3978376700	53400	53400	53400	53300	18
352	20241129	131500	3977415700	53300	53300	53400	53300	31
353	20241129	131400	3975760700	53300	53400	53400	53300	369
354	20241129	131300	3956061000	53400	53400	53400	53300	28
355	20241129	131200	3954566200	53400	53400	53400	53300	60
356	20241129	131100	3951366000	53300	53400	53400	53300	32
357	20241129	131000	3949658000	53400	53400	53400	53300	69
358	20241129	130900	3945976700	53300	53400	53400	53300	50
359	20241129	130800	3943307300	53300	53400	53400	53300	58
360	20241129	130700	3940210900	53300	53300	53400	53300	66
361	20241129	130600	3936691300	53300	53300	53400	53200	231
362	20241129	130500	3924370600	53300	53400	53400	53200	25
363	20241129	130400	3923037000	53400	53200	53400	53200	40
364	20241129	130300	3920904700	53300	53200	53300	53200	30
365	20241129	130200	3919306100	53200	53300	53300	53200	977
366	20241129	130100	3867243700	53200	53300	53300	53200	16
367	20241129	130000	3866391200	53300	53200	53300	53100	28
368	20241129	125900	3864901800	53100	53300	53300	53100	315
369	20241129	125800	3848143700	53200	53300	53400	53200	141
370	20241129	125700	3840621700	53300	53300	53300	53200	70
371	20241129	125600	3836891400	53300	53300	53300	53200	37
372	20241129	125500	3834919900	53300	53200	53300	53100	335
373	20241129	125400	3817094100	53200	53100	53200	53100	27
374	20241129	125300	3815658400	53200	53200	53200	53100	384
375	20241129	125200	3795260400	53200	53200	53200	53100	48
376	20241129	125100	3792708200	53200	53200	53200	53000	3603
377	20241129	125000	3601519600	53200	53400	53400	53200	484
378	20241129	124900	3575726300	53300	53300	53300	53300	18
379	20241129	124800	3574766900	53200	53300	53300	53200	25
380	20241129	124700	3573434500	53300	53300	53300	53200	34
381	20241129	124600	3571622900	53300	53300	53300	53200	24
382	20241129	124500	3570344300	53200	53300	53300	53200	56
383	20241129	124400	3567361000	53300	53300	53300	53200	40
384	20241129	124300	3565229500	53200	53200	53300	53200	141
385	20241129	124200	3557727000	53200	53100	53300	53100	47
386	20241129	124100	3555228800	53300	53200	53300	53200	24
387	20241129	124000	3553950300	53300	53200	53300	53200	23
388	20241129	123900	3552725000	53100	53200	53300	53100	31
389	20241129	123800	3551076100	53300	53400	53400	53100	34
390	20241129	123700	3549266500	53400	53000	53400	53000	20
391	20241129	123600	3548202900	53000	53000	53100	53000	564
392	20241129	123500	3518288900	53100	53200	53200	53000	729
393	20241129	123400	3479593400	53300	53000	53300	52900	2312
394	20241129	123300	3356884300	53000	53000	53000	52900	56
395	20241129	123200	3353919000	53000	53000	53000	52900	39
396	20241129	123100	3351852100	53000	53000	53000	52900	26
397	20241129	123000	3350474200	53000	53000	53000	52900	45
398	20241129	122900	3348091900	53000	53100	53100	52900	619
399	20241129	122800	3315274300	53100	53100	53200	53000	367
400	20241129	122700	3295788200	53200	53200	53200	53100	25
401	20241129	122600	3294458300	53200	53100	53200	53100	71
402	20241129	122500	3290685900	53100	53100	53100	53000	40
403	20241129	122400	3288562500	53100	53000	53100	53000	31
404	20241129	122300	3286917700	53100	53200	53200	53000	324
405	20241129	122200	3269713500	53200	53100	53200	53100	165
406	20241129	122100	3260937700	53100	53100	53200	53100	131
407	20241129	122000	3253969900	53200	53200	53300	53100	101
408	20241129	121900	3248595600	53300	53300	53300	53200	40
409	20241129	121800	3246465000	53200	53200	53400	53200	30
410	20241129	121700	3244867400	53300	53300	53400	53200	82
411	20241129	121600	3240496600	53300	53300	53300	53200	33
412	20241129	121500	3238738800	53300	53300	53300	53300	22
413	20241129	121400	3237566200	53300	53000	53300	53000	54
414	20241129	121300	3234695600	53100	53000	53100	53000	236
415	20241129	121200	3222165800	53000	53100	53100	53000	26
416	20241129	121100	3220785700	53100	53000	53100	53000	143
417	20241129	121000	3213204100	53000	53100	53100	53000	50
418	20241129	120900	3210550600	53000	53100	53100	53000	201
419	20241129	120800	3199888000	53000	53000	53100	53000	1630
420	20241129	120700	3113496800	53000	53100	53200	53000	1359
421	20241129	120600	3041396400	53200	53200	53200	53100	218
422	20241129	120500	3029812000	53100	53300	53300	53100	488
423	20241129	120400	3003848900	53300	53400	53400	53200	554
424	20241129	120300	2974312200	53400	53400	53600	53400	163
425	20241129	120200	2965603000	53400	53400	53500	53300	189
426	20241129	120100	2955510400	53600	53600	53600	53300	140
427	20241129	120000	2948033700	53600	53400	53600	53300	927
428	20241129	115900	2898421500	53400	53800	53800	53300	1221
429	20241129	115800	2833059900	53700	53800	53900	53700	315
430	20241129	115700	2816107800	53800	53800	53800	53700	217
431	20241129	115600	2804435500	53800	53800	53800	53700	128
432	20241129	115500	2797553400	53800	53800	53800	53700	113
433	20241129	115400	2791476400	53800	53800	53800	53700	314
434	20241129	115300	2774589200	53800	53800	53800	53600	90
435	20241129	115200	2769751600	53600	53800	53800	53600	276
436	20241129	115100	2754926200	53800	53800	53800	53800	53
437	20241129	115000	2752074800	53800	53800	53800	53600	81
438	20241129	114900	2747722000	53800	53800	53800	53600	120
439	20241129	114800	2741267900	53800	53700	53800	53700	63
440	20241129	114700	2737879400	53700	53800	53900	53600	776
441	20241129	114600	2696215300	53900	53900	54000	53600	566
442	20241129	114500	2665788400	53900	53900	53900	53800	182
443	20241129	114400	2655983700	54000	53900	54000	53900	44
444	20241129	114300	2653611000	53900	53900	53900	53800	323
445	20241129	114200	2636216400	53900	53900	53900	53900	120
446	20241129	114100	2629748400	53900	54000	54000	53900	158
447	20241129	114000	2621220800	54000	54000	54000	53900	212
448	20241129	113900	2609786900	54000	54000	54000	53900	125
449	20241129	113800	2603037600	54000	54000	54000	53900	75
450	20241129	113700	2598987700	54000	54000	54000	54000	46
451	20241129	113600	2596503700	54000	53900	54000	53900	151
452	20241129	113500	2588349800	54000	54000	54000	53800	135
453	20241129	113400	2581070600	54000	53900	54000	53900	355
454	20241129	113300	2561930700	53900	54000	54000	53800	124
455	20241129	113200	2555243500	54000	54100	54100	53800	968
456	20241129	113100	2503126900	54000	54100	54100	54000	231
457	20241129	113000	2490640700	54100	54100	54100	54000	74
458	20241129	112900	2486637400	54100	54000	54100	54000	61
459	20241129	112800	2483338400	54000	54000	54000	54000	87
460	20241129	112700	2478640400	54000	54000	54000	54000	116
461	20241129	112600	2472376400	54000	54000	54000	54000	100
462	20241129	112500	2466976400	54000	54000	54000	54000	82
463	20241129	112400	2462548400	54000	54000	54000	54000	92
464	20241129	112300	2457580400	54000	54000	54000	54000	69
465	20241129	112200	2453854400	54000	54100	54100	53900	362
466	20241129	112100	2434308800	54100	53900	54100	53900	150
467	20241129	112000	2426202900	54000	54200	54200	53900	487
468	20241129	111900	2399882400	54200	54000	54200	53900	981
469	20241129	111800	2346906500	54000	54000	54000	53900	107
470	20241129	111700	2341129000	54000	54000	54000	53900	114
471	20241129	111600	2334975000	54000	53800	54000	53800	217
472	20241129	111500	2323299400	53800	53900	54000	53800	351
473	20241129	111400	2304410100	53900	54000	54000	53900	292
474	20241129	111300	2288666100	54000	54100	54100	53900	1191
475	20241129	111200	2224447500	54100	54300	54300	54100	971
476	20241129	111100	2171770300	54300	54200	54300	54100	1170
477	20241129	111000	2108258400	54200	54100	54200	54000	706
478	20241129	110900	2070028200	54100	54100	54100	53900	310
479	20241129	110800	2053265600	53900	54000	54100	53900	946
480	20241129	110700	2002218300	54000	54100	54200	54000	610
481	20241129	110600	1969261100	54200	53800	54200	53800	4338
482	20241129	110500	1735216000	53900	53900	53900	53800	181
483	20241129	110400	1725461100	53900	53800	53900	53800	844
484	20241129	110300	1680053400	53800	53800	53800	53800	82
485	20241129	110200	1675641800	53700	53800	53800	53700	106
486	20241129	110100	1669944100	53800	53700	53800	53600	42
487	20241129	110000	1667687800	53700	53700	53700	53600	739
488	20241129	105900	1628032700	53600	53700	53700	53600	99
489	20241129	105800	1622718400	53600	53700	53700	53600	221
490	20241129	105700	1610863800	53700	53700	53700	53600	145
491	20241129	105600	1603082100	53700	53600	53700	53600	100
492	20241129	105500	1597714200	53600	53700	53700	53600	102
493	20241129	105400	1592237300	53700	53700	53700	53600	53
494	20241129	105300	1589391300	53700	53700	53700	53600	228
495	20241129	105200	1577165200	53700	53700	53700	53600	88
496	20241129	105100	1572440200	53700	53600	53700	53600	144
497	20241129	105000	1564720900	53600	53600	53600	53600	59
498	20241129	104900	1561558500	53600	53400	53600	53400	180
499	20241129	104800	1551936000	53400	53500	53500	53400	74
500	20241129	104700	1547981400	53400	53400	53500	53400	182
501	20241129	104600	1538260000	53500	53600	53600	53500	143
502	20241129	104500	1530606700	53600	53600	53600	53500	83
503	20241129	104400	1526160800	53600	53600	53600	53600	88
504	20241129	104300	1521444000	53600	53600	53600	53500	72
505	20241129	104200	1517586800	53600	53600	53600	53500	57
506	20241129	104100	1514531800	53600	53600	53600	53600	57
507	20241129	104000	1511476600	53600	53400	53600	53400	899
508	20241129	103900	1463387300	53300	53400	53400	53300	499
509	20241129	103800	1436755100	53400	53400	53400	53400	39
510	20241129	103700	1434672500	53300	53400	53400	53300	93
511	20241129	103600	1429707300	53400	53400	53400	53400	44
512	20241129	103500	1427357700	53300	53400	53400	53300	42
513	20241129	103400	1425115000	53300	53400	53400	53300	57
514	20241129	103300	1422072700	53400	53500	53500	53400	240
515	20241129	103200	1409256400	53500	53400	53500	53300	346
516	20241129	103100	1390784000	53500	53400	53500	53400	70
517	20241129	103000	1387040100	53500	53300	53500	53300	1041
518	20241129	102900	1331396600	53300	53300	53300	53200	244
519	20241129	102800	1318392000	53300	53300	53300	53300	45
520	20241129	102700	1315993500	53300	53300	53300	53300	56
521	20241129	102600	1313008700	53300	53300	53300	53300	42
522	20241129	102500	1310770100	53300	53300	53300	53300	15
523	20241129	102400	1309970600	53200	53200	53200	53100	407
524	20241129	102300	1288318500	53200	53000	53200	53000	33
525	20241129	102200	1286567100	53100	53100	53100	53100	41
526	20241129	102100	1284390000	53100	53100	53100	53000	55
527	20241129	102000	1281469700	53100	53100	53100	53100	43
528	20241129	101900	1279186400	53100	53200	53200	53100	223
529	20241129	101800	1267341300	53100	53200	53200	53100	128
530	20241129	101700	1260542800	53200	53200	53200	53100	107
531	20241129	101600	1254856500	53200	53100	53200	53100	47
532	20241129	101500	1252356200	53200	53200	53200	53200	62
533	20241129	101400	1249057800	53200	53100	53200	53100	112
534	20241129	101300	1243101100	53200	53100	53200	53000	54
535	20241129	101200	1240234600	53000	53000	53100	52900	2060
536	20241129	101100	1131075600	52900	53100	53100	52900	114
537	20241129	101000	1125034200	53100	53100	53100	53000	110
538	20241129	100900	1119199200	53100	53100	53100	53100	6
539	20241129	100800	1118880600	53100	53000	53100	53000	195
540	20241129	100700	1108544800	53000	53000	53000	52900	80
541	20241129	100600	1104304900	53000	52900	53000	52900	622
542	20241129	100500	1071340000	52800	53000	53000	52800	286
543	20241129	100400	1056214800	53000	53000	53000	52900	55
544	20241129	100300	1053303900	52900	53200	53200	52900	1305
545	20241129	100200	984151700	53100	53000	53100	53000	110
546	20241129	100100	978317200	53000	53100	53300	53000	720
547	20241129	100000	940128600	53200	53200	53200	53100	133
548	20241129	095900	933054300	53300	53200	53300	53200	484
549	20241129	095800	907299500	53300	53300	53300	53200	65
550	20241129	095700	903835100	53200	53200	53300	53200	1352
551	20241129	095600	831845600	53200	53300	53300	53100	134
552	20241129	095500	824717700	53300	53200	53300	53200	79
553	20241129	095400	820508100	53100	53300	53300	53100	240
554	20241129	095300	807736200	53300	53200	53300	53200	208
555	20241129	095200	796660900	53200	53400	53500	53200	263
556	20241129	095100	782654800	53500	53300	53500	53200	221
557	20241129	095000	770865700	53400	53400	53400	53400	106
558	20241129	094900	765205300	53400	53300	53500	53300	131
559	20241129	094800	758217600	53300	53500	53500	53300	693
560	20241129	094700	721230300	53500	53500	53500	53400	113
561	20241129	094600	715185000	53500	53600	53600	53400	337
562	20241129	094500	697150800	53600	53600	53600	53400	218
563	20241129	094400	685478800	53600	53600	53600	53400	271
564	20241129	094300	670986500	53700	53600	53700	53500	484
565	20241129	094200	645033700	53500	53500	53500	53300	335
566	20241129	094100	627129400	53500	53400	53500	53400	626
567	20241129	094000	593644000	53400	53300	53500	53200	1241
568	20241129	093900	527457700	53200	53400	53400	53200	308
569	20241129	093800	511055100	53300	53300	53300	53300	436
570	20241129	093700	487816300	53300	53300	53300	53300	90
571	20241129	093600	483019300	53300	53300	53300	53200	409
572	20241129	093500	461249700	53300	53200	53300	53200	23
573	20241129	093400	460023900	53300	53300	53300	53200	72
574	20241129	093300	456186500	53300	53300	53300	53200	161
575	20241129	093200	447605400	53200	53200	53200	53100	95
576	20241129	093100	442551600	53200	53200	53200	53100	199
577	20241129	093000	431967900	53100	53100	53200	53100	52
578	20241129	092900	429205600	53000	53100	53200	53000	58
579	20241129	092800	426126100	53100	53200	53200	53000	27
580	20241129	092700	424693600	53100	53000	53200	53000	60
581	20241129	092600	421508000	53200	53000	53200	53000	73
582	20241129	092500	417633400	53100	53100	53100	52900	464
583	20241129	092400	393048700	52900	53100	53100	52900	578
584	20241129	092300	362412100	53100	53100	53200	53100	129
585	20241129	092200	355556000	53100	53300	53300	53100	202
586	20241129	092100	344805500	53200	53300	53300	53200	184
587	20241129	092000	335003300	53300	53200	53300	53200	524
588	20241129	091900	307121600	53100	53200	53200	53100	120
589	20241129	091800	300741300	53300	53200	53300	53100	241
590	20241129	091700	287904400	53000	53300	53300	53000	378
591	20241129	091600	267816900	53300	53200	53300	53100	116
592	20241129	091500	261646300	53200	53100	53200	53000	92
593	20241129	091400	256764600	53100	53200	53200	53100	73
594	20241129	091300	252888200	53100	53200	53200	53000	1063
595	20241129	091200	196342600	53200	53100	53200	53000	262
596	20241129	091100	182432200	53100	52800	53300	52700	783
597	20241129	091000	141007300	52800	52800	52900	52800	31
598	20241129	090900	139370300	52700	52800	52800	52700	555
599	20241129	090800	110080600	52800	52900	52900	52800	168
600	20241129	090700	101205600	52900	52800	52900	52800	37
601	20241129	090600	99251200	52900	52900	52900	52800	90
602	20241129	090500	94492400	52900	52900	52900	52800	67
603	20241129	090400	90950200	52900	52900	52900	52700	32
604	20241129	090300	89260300	52900	52700	52900	52700	127
605	20241129	090200	82550700	52800	52900	53000	52600	195
606	20241129	090100	72267700	52700	52800	52900	52700	119
607	20241129	090000	65984500	52600	53000	53000	52500	1221