KissMeData/017940/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	190400	570936100	73800	73800	73800	73800	98
3	20241203	190300	570936100	73800	73800	73800	73800	0
4	20241203	190200	570936100	73800	73800	73800	73800	0
5	20241203	190100	570936100	73800	73800	73800	73800	0
6	20241203	190000	570936100	73800	73800	73800	73800	0
7	20241203	185900	570936100	73800	73800	73800	73800	0
8	20241203	185800	570936100	73800	73800	73800	73800	0
9	20241203	185700	570936100	73800	73800	73800	73800	0
10	20241203	185600	570936100	73800	73800	73800	73800	0
11	20241203	185500	570936100	73800	73800	73800	73800	0
12	20241203	185400	570936100	73800	73800	73800	73800	0
13	20241203	185300	570936100	73800	73800	73800	73800	0
14	20241203	185200	570936100	73800	73800	73800	73800	0
15	20241203	185100	570936100	73800	73800	73800	73800	0
16	20241203	185000	570936100	73800	73800	73800	73800	0
17	20241203	184900	570936100	73800	73800	73800	73800	0
18	20241203	184800	570936100	73800	73800	73800	73800	0
19	20241203	184700	570936100	73800	73800	73800	73800	0
20	20241203	184600	570936100	73800	73800	73800	73800	0
21	20241203	184500	570936100	73800	73800	73800	73800	0
22	20241203	184400	570936100	73800	73800	73800	73800	0
23	20241203	184300	570936100	73800	73800	73800	73800	0
24	20241203	184200	570936100	73800	73800	73800	73800	0
25	20241203	184100	570936100	73800	73800	73800	73800	0
26	20241203	184000	570936100	73800	73800	73800	73800	0
27	20241203	183900	570936100	73800	73800	73800	73800	0
28	20241203	183800	570936100	73800	73800	73800	73800	0
29	20241203	183700	570936100	73800	73800	73800	73800	0
30	20241203	183600	570936100	73800	73800	73800	73800	0
31	20241203	183500	570936100	73800	73800	73800	73800	0
32	20241203	183400	570936100	73800	73800	73800	73800	98
33	20241203	183300	570936100	73800	73800	73800	73800	0
34	20241203	183200	570936100	73800	73800	73800	73800	0
35	20241203	183100	570936100	73800	73800	73800	73800	0
36	20241203	183000	570936100	73800	73800	73800	73800	0
37	20241203	182900	570936100	73800	73800	73800	73800	0
38	20241203	182800	570936100	73800	73800	73800	73800	0
39	20241203	182700	570936100	73800	73800	73800	73800	0
40	20241203	182600	570936100	73800	73800	73800	73800	0
41	20241203	182500	570936100	73800	73800	73800	73800	0
42	20241203	182400	570936100	73800	73800	73800	73800	0
43	20241203	182300	570936100	73800	73800	73800	73800	0
44	20241203	182200	570936100	73800	73800	73800	73800	0
45	20241203	182100	570936100	73800	73800	73800	73800	0
46	20241203	182000	570936100	73800	73800	73800	73800	0
47	20241203	181900	570936100	73800	73800	73800	73800	0
48	20241203	181800	570936100	73800	73800	73800	73800	0
49	20241203	181700	570936100	73800	73800	73800	73800	0
50	20241203	181600	570936100	73800	73800	73800	73800	0
51	20241203	181500	570936100	73800	73800	73800	73800	0
52	20241203	181400	570936100	73800	73800	73800	73800	0
53	20241203	181300	570936100	73800	73800	73800	73800	0
54	20241203	181200	570936100	73800	73800	73800	73800	0
55	20241203	181100	570936100	73800	73800	73800	73800	0
56	20241203	181000	570936100	73800	73800	73800	73800	0
57	20241203	180900	570936100	73800	73800	73800	73800	0
58	20241203	180800	570936100	73800	73800	73800	73800	0
59	20241203	180700	570936100	73800	73800	73800	73800	0
60	20241203	180600	570936100	73800	73800	73800	73800	0
61	20241203	180500	570936100	73800	73800	73800	73800	0
62	20241203	180400	570936100	73800	73800	73800	73800	98
63	20241203	180300	570936100	73800	73800	73800	73800	0
64	20241203	180200	570936100	73800	73800	73800	73800	0
65	20241203	180100	570936100	73800	73800	73800	73800	0
66	20241203	180000	570936100	73800	73800	73800	73800	0
67	20241203	175900	570936100	73800	73800	73800	73800	0
68	20241203	175800	570936100	73800	73800	73800	73800	0
69	20241203	175700	570936100	73800	73800	73800	73800	0
70	20241203	175600	570936100	73800	73800	73800	73800	0
71	20241203	175500	570936100	73800	73800	73800	73800	0
72	20241203	175400	570936100	73800	73800	73800	73800	0
73	20241203	175300	570936100	73800	73800	73800	73800	0
74	20241203	175200	570936100	73800	73800	73800	73800	0
75	20241203	175100	570936100	73800	73800	73800	73800	0
76	20241203	175000	570936100	73800	73800	73800	73800	0
77	20241203	174900	570936100	73800	73800	73800	73800	0
78	20241203	174800	570936100	73800	73800	73800	73800	0
79	20241203	174700	570936100	73800	73800	73800	73800	0
80	20241203	174600	570936100	73800	73800	73800	73800	0
81	20241203	174500	570936100	73800	73800	73800	73800	0
82	20241203	174400	570936100	73800	73800	73800	73800	0
83	20241203	174300	570936100	73800	73800	73800	73800	0
84	20241203	174200	570936100	73800	73800	73800	73800	0
85	20241203	174100	570936100	73800	73800	73800	73800	0
86	20241203	174000	570936100	73800	73800	73800	73800	0
87	20241203	173900	570936100	73800	73800	73800	73800	0
88	20241203	173800	570936100	73800	73800	73800	73800	0
89	20241203	173700	570936100	73800	73800	73800	73800	0
90	20241203	173600	570936100	73800	73800	73800	73800	0
91	20241203	173500	570936100	73800	73800	73800	73800	0
92	20241203	173400	570936100	73800	73800	73800	73800	98
93	20241203	173300	570936100	73800	73800	73800	73800	0
94	20241203	173200	570936100	73800	73800	73800	73800	0
95	20241203	173100	570936100	73800	73800	73800	73800	0
96	20241203	173000	570936100	73800	73800	73800	73800	0
97	20241203	172900	570936100	73800	73800	73800	73800	0
98	20241203	172800	570936100	73800	73800	73800	73800	0
99	20241203	172700	570936100	73800	73800	73800	73800	0
100	20241203	172600	570936100	73800	73800	73800	73800	0
101	20241203	172500	570936100	73800	73800	73800	73800	0
102	20241203	172400	570936100	73800	73800	73800	73800	0
103	20241203	172300	570936100	73800	73800	73800	73800	0
104	20241203	172200	570936100	73800	73800	73800	73800	0
105	20241203	172100	570936100	73800	73800	73800	73800	0
106	20241203	172000	570936100	73800	73800	73800	73800	0
107	20241203	171900	570936100	73800	73800	73800	73800	0
108	20241203	171800	570936100	73800	73800	73800	73800	0
109	20241203	171700	570936100	73800	73800	73800	73800	0
110	20241203	171600	570936100	73800	73800	73800	73800	0
111	20241203	171500	570936100	73800	73800	73800	73800	0
112	20241203	171400	570936100	73800	73800	73800	73800	0
113	20241203	171300	570936100	73800	73800	73800	73800	0
114	20241203	171200	570936100	73800	73800	73800	73800	0
115	20241203	171100	570936100	73800	73800	73800	73800	0
116	20241203	171000	570936100	73800	73800	73800	73800	0
117	20241203	170900	570936100	73800	73800	73800	73800	0
118	20241203	170800	570936100	73800	73800	73800	73800	0
119	20241203	170700	570936100	73800	73800	73800	73800	0
120	20241203	170600	570936100	73800	73800	73800	73800	0
121	20241203	170500	570936100	73800	73800	73800	73800	0
122	20241203	170400	570936100	73800	73800	73800	73800	98
123	20241203	170300	570936100	73800	73800	73800	73800	0
124	20241203	170200	570936100	73800	73800	73800	73800	0
125	20241203	170100	570936100	73800	73800	73800	73800	0
126	20241203	170000	570936100	73800	73800	73800	73800	0
127	20241203	165900	570936100	73800	73800	73800	73800	0
128	20241203	165800	570936100	73800	73800	73800	73800	0
129	20241203	165700	570936100	73800	73800	73800	73800	0
130	20241203	165600	570936100	73800	73800	73800	73800	0
131	20241203	165500	570936100	73800	73800	73800	73800	0
132	20241203	165400	570936100	73800	73800	73800	73800	0
133	20241203	165300	570936100	73800	73800	73800	73800	0
134	20241203	165200	570936100	73800	73800	73800	73800	0
135	20241203	165100	570936100	73800	73800	73800	73800	0
136	20241203	165000	570936100	73800	73800	73800	73800	0
137	20241203	164900	570936100	73800	73800	73800	73800	0
138	20241203	164800	570936100	73800	73800	73800	73800	0
139	20241203	164700	570936100	73800	73800	73800	73800	0
140	20241203	164600	570936100	73800	73800	73800	73800	0
141	20241203	164500	570936100	73800	73800	73800	73800	0
142	20241203	164400	570936100	73800	73800	73800	73800	0
143	20241203	164300	570936100	73800	73800	73800	73800	0
144	20241203	164200	570936100	73800	73800	73800	73800	0
145	20241203	164100	570936100	73800	73800	73800	73800	0
146	20241203	164000	570936100	73800	73800	73800	73800	0
147	20241203	163900	570936100	73800	73800	73800	73800	0
148	20241203	163800	570936100	73800	73800	73800	73800	0
149	20241203	163700	570936100	73800	73800	73800	73800	0
150	20241203	163600	570936100	73800	73800	73800	73800	0
151	20241203	163500	570936100	73800	73800	73800	73800	0
152	20241203	163400	570936100	73800	73800	73800	73800	98
153	20241203	163300	570936100	73800	73800	73800	73800	0
154	20241203	163200	570936100	73800	73800	73800	73800	0
155	20241203	163100	570936100	73800	73800	73800	73800	0
156	20241203	163000	570936100	73800	73800	73800	73800	0
157	20241203	162900	570936100	73800	73800	73800	73800	0
158	20241203	162800	570936100	73800	73800	73800	73800	0
159	20241203	162700	570936100	73800	73800	73800	73800	0
160	20241203	162600	570936100	73800	73800	73800	73800	0
161	20241203	162500	570936100	73800	73800	73800	73800	0
162	20241203	162400	570936100	73800	73800	73800	73800	0
163	20241203	162300	570936100	73800	73800	73800	73800	0
164	20241203	162200	570936100	73800	73800	73800	73800	0
165	20241203	162100	570936100	73800	73800	73800	73800	0
166	20241203	162000	570936100	73800	73800	73800	73800	0
167	20241203	161900	570936100	73800	73800	73800	73800	0
168	20241203	161800	570936100	73800	73800	73800	73800	0
169	20241203	161700	570936100	73800	73800	73800	73800	0
170	20241203	161600	570936100	73800	73800	73800	73800	0
171	20241203	161500	570936100	73800	73800	73800	73800	0
172	20241203	161400	570936100	73800	73800	73800	73800	0
173	20241203	161300	570936100	73800	73800	73800	73800	0
174	20241203	161200	570936100	73800	73800	73800	73800	0
175	20241203	161100	570936100	73800	73800	73800	73800	0
176	20241203	161000	570936100	73800	73800	73800	73800	0
177	20241203	160900	570936100	73800	73800	73800	73800	0
178	20241203	160800	570936100	73800	73800	73800	73800	0
179	20241203	160700	570936100	73800	73800	73800	73800	0
180	20241203	160600	570936100	73800	73800	73800	73800	0
181	20241203	160500	570936100	73800	73800	73800	73800	0
182	20241203	160400	570936100	73800	73800	73800	73800	98
183	20241203	160300	570936100	73800	73800	73800	73800	0
184	20241203	160200	570936100	73800	73800	73800	73800	0
185	20241203	160100	570936100	73800	73800	73800	73800	0
186	20241203	160000	570936100	73800	73800	73800	73800	0
187	20241203	155900	570936100	73800	73800	73800	73800	0
188	20241203	155800	570936100	73800	73800	73800	73800	0
189	20241203	155700	570936100	73800	73800	73800	73800	0
190	20241203	155600	570936100	73800	73800	73800	73800	0
191	20241203	155500	570936100	73800	73800	73800	73800	0
192	20241203	155400	570936100	73800	73800	73800	73800	0
193	20241203	155300	570936100	73800	73800	73800	73800	0
194	20241203	155200	570936100	73800	73800	73800	73800	0
195	20241203	155100	570936100	73800	73800	73800	73800	0
196	20241203	155000	570936100	73800	73800	73800	73800	0
197	20241203	154900	570936100	73800	73800	73800	73800	0
198	20241203	154800	570936100	73800	73800	73800	73800	0
199	20241203	154700	570936100	73800	73800	73800	73800	0
200	20241203	154600	570936100	73800	73800	73800	73800	0
201	20241203	154500	570936100	73800	73800	73800	73800	0
202	20241203	154400	570936100	73800	73800	73800	73800	0
203	20241203	154300	570936100	73800	73800	73800	73800	0
204	20241203	154200	570936100	73800	73800	73800	73800	0
205	20241203	154100	570936100	73800	73800	73800	73800	0
206	20241203	154000	570936100	73800	73800	73800	73800	0
207	20241203	153900	570936100	73800	73800	73800	73800	0
208	20241203	153800	570936100	73800	73800	73800	73800	0
209	20241203	153700	570936100	73800	73800	73800	73800	0
210	20241203	153600	570936100	73800	73800	73800	73800	0
211	20241203	153500	570936100	73800	73800	73800	73800	0
212	20241203	153400	570936100	73800	73800	73800	73800	98
213	20241203	153300	570936100	73800	73800	73800	73800	0
214	20241203	153200	570936100	73800	73800	73800	73800	0
215	20241203	153100	570936100	73800	73800	73800	73800	0
216	20241203	153000	570936100	73800	73800	73800	73800	98
217	20241203	152900	563703700	73900	73900	73900	73900	0
218	20241203	152800	563703700	73900	73900	73900	73900	0
219	20241203	152700	563703700	73900	73900	73900	73900	0
220	20241203	152600	563703700	73900	73900	73900	73900	0
221	20241203	152500	563703700	73900	73900	73900	73900	0
222	20241203	152400	563703700	73900	73900	73900	73900	0
223	20241203	152300	563703700	73900	73900	73900	73900	0
224	20241203	152200	563703700	73900	73900	73900	73900	0
225	20241203	152100	563703700	73900	73900	73900	73900	0
226	20241203	152000	563703700	73900	73900	73900	73900	0
227	20241203	151900	563703700	73900	73900	73900	73800	16
228	20241203	151800	562522500	73900	73800	73900	73800	5
229	20241203	151700	562153200	73900	73800	73900	73800	16
230	20241203	151600	560970900	73900	73900	73900	73900	10
231	20241203	151500	560231900	73900	73900	73900	73900	8
232	20241203	151400	559640700	73900	73800	73900	73800	11
233	20241203	151300	558827900	73900	73900	73900	73800	8
234	20241203	151200	558236800	73900	73800	73900	73800	6
235	20241203	151100	557793500	73800	73800	73800	73800	10
236	20241203	151000	557055500	73800	73700	73800	73700	10
237	20241203	150900	556318000	73900	73900	73900	73900	1
238	20241203	150800	556244100	73900	73900	73900	73900	1
239	20241203	150700	556170200	73600	73700	73700	73600	43
240	20241203	150600	553002100	73600	73700	73700	73600	6
241	20241203	150500	552560000	73900	73900	73900	73900	0
242	20241203	150400	552560000	73900	73900	73900	73900	0
243	20241203	150300	552560000	73900	73700	73900	73700	17
244	20241203	150200	551306700	73600	73600	73600	73600	2
245	20241203	150100	551159500	73600	73600	73600	73600	100
246	20241203	150000	543799500	73600	73700	73700	73600	323
247	20241203	145900	520025600	73700	73700	73700	73700	1
248	20241203	145800	519951900	73800	73800	73800	73800	0
249	20241203	145700	519951900	73800	73800	73800	73800	15
250	20241203	145600	518844900	73800	73800	73800	73800	4
251	20241203	145500	518549700	73800	73800	73800	73800	6
252	20241203	145400	518106900	73900	73900	73900	73900	5
253	20241203	145300	517737400	73900	73900	73900	73900	4
254	20241203	145200	517441800	73900	73900	73900	73900	4
255	20241203	145100	517146200	73800	73800	73800	73800	2
256	20241203	145000	516998600	73800	73800	73800	73800	0
257	20241203	144900	516998600	73800	73900	73900	73800	26
258	20241203	144800	515079400	73900	73800	73900	73800	2
259	20241203	144700	514931700	73900	73900	73900	73900	4
260	20241203	144600	514636100	73900	73900	73900	73900	4
261	20241203	144500	514340500	73800	73900	73900	73800	2
262	20241203	144400	514192800	73800	73800	73800	73800	1
263	20241203	144300	514119000	73800	73800	73800	73800	0
264	20241203	144200	514119000	73800	73800	73800	73800	0
265	20241203	144100	514119000	73800	73900	73900	73800	17
266	20241203	144000	512864000	74000	74000	74000	74000	4
267	20241203	143900	512568000	73800	73900	74000	73800	14
268	20241203	143800	511534200	74000	74000	74000	74000	0
269	20241203	143700	511534200	74000	73800	74000	73800	5
270	20241203	143600	511164700	73900	73900	73900	73900	54
271	20241203	143500	507174100	73900	73900	73900	73900	4
272	20241203	143400	506878500	73900	73800	73900	73800	71
273	20241203	143300	501631700	73800	73800	73800	73800	0
274	20241203	143200	501631700	73800	73800	73800	73800	36
275	20241203	143100	498974900	73700	73700	73700	73700	0
276	20241203	143000	498974900	73700	73700	73700	73700	0
277	20241203	142900	498974900	73700	73700	73700	73700	0
278	20241203	142800	498974900	73700	73700	73700	73700	12
279	20241203	142700	498090500	73700	73800	73800	73700	24
280	20241203	142600	496320500	73800	73800	73800	73800	10
281	20241203	142500	495582500	73900	73900	73900	73900	10
282	20241203	142400	494843500	73900	74000	74000	73900	2
283	20241203	142300	494695600	73900	73900	73900	73900	1
284	20241203	142200	494621700	73900	73900	73900	73900	0
285	20241203	142100	494621700	73900	73900	73900	73900	0
286	20241203	142000	494621700	73900	73900	73900	73900	1
287	20241203	141900	494547800	73900	73900	73900	73900	25
288	20241203	141800	492700300	73900	73900	73900	73900	12
289	20241203	141700	491813500	73900	73900	73900	73900	0
290	20241203	141600	491813500	73900	73900	73900	73900	25
291	20241203	141500	489966000	74000	73900	74000	73900	54
292	20241203	141400	485975100	73800	73800	73800	73800	30
293	20241203	141300	483761100	73800	73800	73800	73800	4
294	20241203	141200	483465900	73700	73700	73700	73700	1
295	20241203	141100	483392200	73800	73800	73800	73800	4
296	20241203	141000	483097000	73800	73800	73800	73800	4
297	20241203	140900	482801800	73700	73700	73700	73700	0
298	20241203	140800	482801800	73700	73800	73800	73700	5
299	20241203	140700	482432900	73800	73800	73800	73800	4
300	20241203	140600	482137700	73700	73700	73700	73700	0
301	20241203	140500	482137700	73700	73700	73700	73700	4
302	20241203	140400	481842900	73700	73700	73700	73700	12
303	20241203	140300	480958500	73700	73700	73700	73700	1
304	20241203	140200	480884800	73800	73800	73800	73800	33
305	20241203	140100	478449400	73800	73800	73800	73800	1
306	20241203	140000	478375600	73900	73900	73900	73900	4
307	20241203	135900	478080000	73900	73900	73900	73900	4
308	20241203	135800	477784400	73900	73900	73900	73800	6
309	20241203	135700	477341100	73900	73900	73900	73900	0
310	20241203	135600	477341100	73900	73900	73900	73900	4
311	20241203	135500	477045500	73800	73900	73900	73800	9
312	20241203	135400	476380900	73800	73800	73900	73800	5
313	20241203	135300	476011800	73900	73900	73900	73800	6
314	20241203	135200	475568500	73900	73900	73900	73900	4
315	20241203	135100	475272900	74000	73900	74000	73900	14
316	20241203	135000	474237100	74000	74000	74000	74000	4
317	20241203	134900	473941100	73800	73800	73800	73800	129
318	20241203	134800	464420900	73800	73800	73800	73800	4
319	20241203	134700	464125700	73800	73700	73800	73700	17
320	20241203	134600	462872400	73600	73600	73600	73600	10
321	20241203	134500	462136400	73700	73700	73700	73700	0
322	20241203	134400	462136400	73700	73700	73700	73700	20
323	20241203	134300	460662400	73600	73600	73600	73600	51
324	20241203	134200	456908800	73600	73600	73600	73600	0
325	20241203	134100	456908800	73600	73600	73600	73600	0
326	20241203	134000	456908800	73600	73600	73600	73600	1
327	20241203	133900	456835200	73600	73600	73600	73600	51
328	20241203	133800	453081600	73600	73600	73600	73600	1
329	20241203	133700	453008000	73500	73500	73500	73500	0
330	20241203	133600	453008000	73500	73500	73500	73500	21
331	20241203	133500	451464500	73600	73600	73600	73600	0
332	20241203	133400	451464500	73600	73600	73600	73600	0
333	20241203	133300	451464500	73600	73600	73700	73600	22
334	20241203	133200	449844900	73600	73700	73700	73600	51
335	20241203	133100	446086300	73600	73600	73600	73600	11
336	20241203	133000	445276700	73600	73600	73600	73600	0
337	20241203	132900	445276700	73600	73700	73700	73600	16
338	20241203	132800	444098700	73700	73700	73700	73700	0
339	20241203	132700	444098700	73700	73700	73700	73700	5
340	20241203	132600	443730200	73600	73700	73700	73600	3
341	20241203	132500	443509200	73600	73700	73700	73600	5
342	20241203	132400	443140800	73700	73700	73700	73700	0
343	20241203	132300	443140800	73700	73700	73700	73700	4
344	20241203	132200	442846000	73600	73600	73600	73600	2
345	20241203	132100	442698800	73600	73600	73600	73600	0
346	20241203	132000	442698800	73600	73600	73600	73600	0
347	20241203	131900	442698800	73600	73600	73600	73600	0
348	20241203	131800	442698800	73600	73600	73600	73600	70
349	20241203	131700	437546800	73600	73600	73600	73600	43
350	20241203	131600	434382000	73600	73700	73700	73600	38
351	20241203	131500	431584800	73600	73600	73600	73600	1
352	20241203	131400	431511200	73700	73600	73700	73600	75
353	20241203	131300	425990800	73600	73600	73600	73600	4
354	20241203	131200	425696400	73600	73600	73600	73600	4
355	20241203	131100	425402000	73500	73500	73500	73500	5
356	20241203	131000	425034500	73600	73600	73600	73600	7
357	20241203	130900	424519300	73600	73500	73600	73500	34
358	20241203	130800	422019200	73400	73400	73400	73400	0
359	20241203	130700	422019200	73400	73500	73500	73400	31
360	20241203	130600	419740800	73400	73400	73400	73400	0
361	20241203	130500	419740800	73400	73400	73400	73400	0
362	20241203	130400	419740800	73400	73400	73400	73400	1
363	20241203	130300	419667400	73600	73600	73600	73600	0
364	20241203	130200	419667400	73600	73600	73600	73600	0
365	20241203	130100	419667400	73600	73600	73600	73600	0
366	20241203	130000	419667400	73600	73600	73600	73600	1
367	20241203	125900	419593800	73400	73400	73400	73400	0
368	20241203	125800	419593800	73400	73400	73400	73400	0
369	20241203	125700	419593800	73400	73400	73600	73400	152
370	20241203	125600	408433800	73300	73300	73300	73300	11
371	20241203	125500	407627500	73300	73300	73300	73300	0
372	20241203	125400	407627500	73300	73300	73300	73300	0
373	20241203	125300	407627500	73300	73600	73600	73300	64
374	20241203	125200	402928400	73600	73600	73600	73600	0
375	20241203	125100	402928400	73600	73600	73600	73600	2
376	20241203	125000	402781200	73600	73600	73700	73600	50
377	20241203	124900	399101000	73700	73700	73700	73700	2
378	20241203	124800	398953600	73700	73700	73700	73700	0
379	20241203	124700	398953600	73700	73700	73700	73700	50
380	20241203	124600	395268600	73600	73600	73600	73600	1
381	20241203	124500	395195000	73700	73700	73700	73700	1
382	20241203	124400	395121300	73600	73600	73600	73600	0
383	20241203	124300	395121300	73600	73600	73600	73600	12
384	20241203	124200	394238100	73600	73700	73700	73600	92
385	20241203	124100	387457800	73800	73800	73800	73800	6
386	20241203	124000	387015000	73800	73800	73800	73800	2
387	20241203	123900	386867400	73800	73700	73800	73700	5
388	20241203	123800	386498500	73800	73800	73800	73800	6
389	20241203	123700	386055700	73800	73800	73800	73800	4
390	20241203	123600	385760500	73800	73800	73800	73800	1
391	20241203	123500	385686700	73700	73800	73800	73700	6
392	20241203	123400	385244000	73800	73800	73800	73800	5
393	20241203	123300	384875000	73800	73800	73800	73800	1
394	20241203	123200	384801200	73800	73700	73800	73700	5
395	20241203	123100	384432300	73800	73800	73800	73800	102
396	20241203	123000	376904700	73800	73700	73800	73700	43
397	20241203	122900	373735500	73700	73700	73700	73700	1
398	20241203	122800	373661800	73700	73600	73700	73600	101
399	20241203	122700	366219400	73700	73700	73700	73700	100
400	20241203	122600	358849400	73600	73600	73600	73600	0
401	20241203	122500	358849400	73600	73600	73600	73600	0
402	20241203	122400	358849400	73600	73600	73600	73600	15
403	20241203	122300	357745400	73600	73600	73600	73600	0
404	20241203	122200	357745400	73600	73600	73600	73600	100
405	20241203	122100	350385400	73500	73500	73500	73500	1
406	20241203	122000	350311900	73500	73500	73500	73500	54
407	20241203	121900	346342900	73400	73400	73400	73400	12
408	20241203	121800	345462100	73400	73400	73400	73400	0
409	20241203	121700	345462100	73400	73500	73500	73400	2
410	20241203	121600	345315200	73200	73300	73300	73200	210
411	20241203	121500	329923200	73400	73400	73400	73400	3
412	20241203	121400	329703000	73400	73400	73400	73400	76
413	20241203	121300	324124600	73400	73400	73400	73400	0
414	20241203	121200	324124600	73400	73400	73400	73400	12
415	20241203	121100	323243800	73400	73400	73400	73400	0
416	20241203	121000	323243800	73400	73400	73400	73400	1
417	20241203	120900	323170400	73400	73400	73400	73400	0
418	20241203	120800	323170400	73400	73500	73500	73400	18
419	20241203	120700	321849100	73400	73400	73400	73400	13
420	20241203	120600	320894900	73500	73500	73500	73500	1
421	20241203	120500	320821400	73200	73300	73300	73200	212
422	20241203	120400	305283000	73300	73500	73500	73300	89
423	20241203	120300	298751700	73500	73500	73500	73500	1
424	20241203	120200	298678200	73600	73600	73600	73600	4
425	20241203	120100	298383800	73600	73600	73600	73600	4
426	20241203	120000	298089400	73600	73600	73600	73600	3
427	20241203	115900	297868600	73700	73700	73700	73700	4
428	20241203	115800	297573800	73600	73600	73600	73600	10
429	20241203	115700	296837800	73600	73600	73600	73600	4
430	20241203	115600	296543400	73700	73700	73700	73700	4
431	20241203	115500	296248600	73400	73400	73400	73400	1
432	20241203	115400	296175200	73700	73700	73700	73700	4
433	20241203	115300	295880400	73700	73700	73700	73700	0
434	20241203	115200	295880400	73700	73600	73700	73600	4
435	20241203	115100	295585700	73700	73500	73700	73500	349
436	20241203	115000	269907200	73600	73500	73600	73500	5
437	20241203	114900	269539600	73600	73500	73600	73500	2
438	20241203	114800	269392500	73500	73500	73500	73500	0
439	20241203	114700	269392500	73500	73500	73500	73500	0
440	20241203	114600	269392500	73500	73500	73500	73500	0
441	20241203	114500	269392500	73500	73500	73500	73500	5
442	20241203	114400	269025000	73400	73400	73400	73400	0
443	20241203	114300	269025000	73400	73400	73400	73400	0
444	20241203	114200	269025000	73400	73500	73500	73400	3
445	20241203	114100	268804700	73600	73600	73600	73600	0
446	20241203	114000	268804700	73600	73600	73600	73600	0
447	20241203	113900	268804700	73600	73600	73600	73600	0
448	20241203	113800	268804700	73600	73500	73600	73500	41
449	20241203	113700	265790300	73600	73600	73700	73300	272
450	20241203	113600	245820500	73600	73600	73600	73600	11
451	20241203	113500	245010900	73600	73600	73600	73600	1
452	20241203	113400	244937300	73500	73500	73500	73500	1
453	20241203	113300	244863800	73500	73500	73500	73500	0
454	20241203	113200	244863800	73500	73500	73500	73500	7
455	20241203	113100	244349300	73500	73500	73500	73500	1
456	20241203	113000	244275800	73600	73600	73600	73600	4
457	20241203	112900	243981400	73600	73600	73600	73600	0
458	20241203	112800	243981400	73600	73600	73600	73600	0
459	20241203	112700	243981400	73600	73600	73600	73600	1
460	20241203	112600	243907800	73600	73600	73600	73600	0
461	20241203	112500	243907800	73600	73600	73600	73600	2
462	20241203	112400	243760600	73600	73600	73600	73600	1
463	20241203	112300	243687000	73600	73600	73600	73600	0
464	20241203	112200	243687000	73600	73600	73600	73600	2
465	20241203	112100	243539800	73700	73600	73700	73600	2
466	20241203	112000	243392500	73600	73600	73600	73600	1
467	20241203	111900	243318900	73700	73700	73700	73700	0
468	20241203	111800	243318900	73700	73700	73700	73700	0
469	20241203	111700	243318900	73700	73700	73700	73700	26
470	20241203	111600	241402700	73700	73700	73700	73700	1
471	20241203	111500	241329000	73700	73700	73700	73700	35
472	20241203	111400	238749500	73600	73600	73600	73600	15
473	20241203	111300	237645500	73600	73600	73600	73600	2
474	20241203	111200	237498300	73600	73600	73600	73600	10
475	20241203	111100	236762300	73600	73600	73600	73600	1
476	20241203	111000	236688700	73600	73600	73600	73600	0
477	20241203	110900	236688700	73600	73600	73600	73600	1
478	20241203	110800	236615100	73600	73600	73600	73600	82
479	20241203	110700	230579900	73700	73700	73700	73700	2
480	20241203	110600	230432500	73600	73600	73600	73600	1
481	20241203	110500	230358900	73800	73800	73800	73800	0
482	20241203	110400	230358900	73800	73800	73800	73800	0
483	20241203	110300	230358900	73800	73800	73800	73800	0
484	20241203	110200	230358900	73800	73800	73800	73800	14
485	20241203	110100	229325700	73800	73800	73800	73800	0
486	20241203	110000	229325700	73800	73800	73800	73800	0
487	20241203	105900	229325700	73800	73800	73900	73800	118
488	20241203	105800	220615800	73900	73900	73900	73800	4
489	20241203	105700	220320300	73800	73800	73800	73800	0
490	20241203	105600	220320300	73800	73800	73800	73800	0
491	20241203	105500	220320300	73800	73900	73900	73800	5
492	20241203	105400	219950900	73800	73800	73800	73800	17
493	20241203	105300	218696300	73800	73700	73800	73700	127
494	20241203	105200	209325100	73800	73800	73800	73800	0
495	20241203	105100	209325100	73800	73800	73800	73800	1
496	20241203	105000	209251300	73800	73700	73800	73700	10
497	20241203	104900	208514100	73700	73700	73700	73700	4
498	20241203	104800	208219300	73700	73700	73700	73700	2
499	20241203	104700	208071900	73800	73800	73800	73800	0
500	20241203	104600	208071900	73800	73800	73800	73800	0
501	20241203	104500	208071900	73800	73800	73800	73800	4
502	20241203	104400	207776700	73900	73900	73900	73800	6
503	20241203	104300	207333400	73900	73900	73900	73900	5
504	20241203	104200	206963900	73900	73600	73900	73600	182
505	20241203	104100	193564100	73600	73500	73600	73500	11
506	20241203	104000	192754600	73600	73600	73600	73600	0
507	20241203	103900	192754600	73600	73600	73600	73600	1
508	20241203	103800	192681000	73600	73600	73600	73600	47
509	20241203	103700	189221800	73600	73600	73600	73600	0
510	20241203	103600	189221800	73600	73600	73600	73600	0
511	20241203	103500	189221800	73600	73600	73600	73600	24
512	20241203	103400	187455400	73700	73700	73700	73700	1
513	20241203	103300	187381700	73800	73800	73800	73800	5
514	20241203	103200	187012700	73800	73800	73800	73800	2
515	20241203	103100	186865100	73800	73800	73800	73800	0
516	20241203	103000	186865100	73800	73800	73800	73800	1
517	20241203	102900	186791300	73800	73800	73800	73500	208
518	20241203	102800	171444200	73800	73700	73800	73700	200
519	20241203	102700	156695900	73600	73600	73600	73600	0
520	20241203	102600	156695900	73600	73700	73700	73600	49
521	20241203	102500	153085600	73600	73600	73600	73600	15
522	20241203	102400	151981600	73600	73600	73600	73600	1
523	20241203	102300	151908000	73500	73500	73500	73500	1
524	20241203	102200	151834500	73500	73400	73500	73400	60
525	20241203	102100	147424600	73400	73400	73400	73400	7
526	20241203	102000	146910800	73400	73400	73400	73400	4
527	20241203	101900	146617200	73400	73400	73400	73400	5
528	20241203	101800	146250200	73400	73400	73400	73400	33
529	20241203	101700	143828000	73400	73400	73400	73400	0
530	20241203	101600	143828000	73400	73400	73400	73300	8
531	20241203	101500	143241300	73300	73400	73400	73300	7
532	20241203	101400	142727600	73400	73400	73400	73400	0
533	20241203	101300	142727600	73400	73300	73400	73300	3
534	20241203	101200	142507600	73300	73300	73300	73300	38
535	20241203	101100	139722200	73300	73200	73300	73200	64
536	20241203	101000	135037100	73300	73300	73300	73300	1
537	20241203	100900	134963800	73300	73200	73300	73200	12
538	20241203	100800	134085300	73200	73200	73200	73200	51
539	20241203	100700	130352100	73300	73300	73300	73300	1
540	20241203	100600	130278800	73200	73300	73300	73200	4
541	20241203	100500	129985800	73200	73200	73200	73200	3
542	20241203	100400	129766200	73200	73200	73200	73200	37
543	20241203	100300	127057800	73200	73200	73200	73200	0
544	20241203	100200	127057800	73200	73200	73200	73200	0
545	20241203	100100	127057800	73200	73200	73200	73200	131
546	20241203	100000	117468600	73400	73400	73400	73400	1
547	20241203	095900	117395200	73300	73300	73300	73300	0
548	20241203	095800	117395200	73300	73300	73300	73300	73
549	20241203	095700	112044300	73400	73400	73400	73400	0
550	20241203	095600	112044300	73400	73300	73400	73300	13
551	20241203	095500	111091300	73300	73300	73300	73300	0
552	20241203	095400	111091300	73300	73300	73300	73300	1
553	20241203	095300	111018000	73400	73400	73400	73400	0
554	20241203	095200	111018000	73400	73400	73400	73400	1
555	20241203	095100	110944600	73400	73400	73400	73400	0
556	20241203	095000	110944600	73400	73400	73400	73400	0
557	20241203	094900	110944600	73400	73400	73400	73400	13
558	20241203	094800	109990400	73300	73300	73300	73300	11
559	20241203	094700	109184100	73200	73300	73300	73200	123
560	20241203	094600	100178200	73200	73200	73200	73200	48
561	20241203	094500	96664600	73200	73500	73500	73200	11
562	20241203	094400	95859100	73200	73200	73200	73200	15
563	20241203	094300	94761100	73200	73200	73200	73200	1
564	20241203	094200	94687900	73500	73200	73500	73200	6
565	20241203	094100	94248400	73300	73300	73300	73300	5
566	20241203	094000	93881900	73300	73200	73300	73200	67
567	20241203	093900	88975000	73300	73300	73300	73300	11
568	20241203	093800	88168700	73300	73300	73300	73300	0
569	20241203	093700	88168700	73300	73300	73300	73300	16
570	20241203	093600	86995900	73400	73500	73500	73400	100
571	20241203	093500	79653700	73700	73700	73700	73700	1
572	20241203	093400	79580000	73700	73700	73700	73700	0
573	20241203	093300	79580000	73700	73500	73700	73500	6
574	20241203	093200	79138000	73500	73500	73500	73500	0
575	20241203	093100	79138000	73500	73400	73500	73400	178
576	20241203	093000	66065800	73300	73300	73300	73300	0
577	20241203	092900	66065800	73300	73300	73300	73300	12
578	20241203	092800	65186200	73400	73400	73400	73400	1
579	20241203	092700	65112800	73400	73400	73400	73400	13
580	20241203	092600	64158600	73300	73300	73300	73300	0
581	20241203	092500	64158600	73300	73300	73300	73300	0
582	20241203	092400	64158600	73300	73300	73300	73300	50
583	20241203	092300	60493600	73300	73300	73300	73300	2
584	20241203	092200	60347000	73400	73400	73400	73400	0
585	20241203	092100	60347000	73400	73400	73400	73400	10
586	20241203	092000	59613000	73400	73600	73600	73400	235
587	20241203	091900	42331500	74000	74000	74000	74000	1
588	20241203	091800	42257500	73900	73900	73900	73900	20
589	20241203	091700	40779500	73900	73900	73900	73900	0
590	20241203	091600	40779500	73900	73900	73900	73900	0
591	20241203	091500	40779500	73900	74000	74100	73900	201
592	20241203	091400	25886000	74100	74000	74100	74000	107
593	20241203	091300	17963000	74000	73800	74000	73800	4
594	20241203	091200	17667400	73800	73800	73800	73800	0
595	20241203	091100	17667400	73800	73800	73800	73800	13
596	20241203	091000	16708000	73600	73600	73600	73600	2
597	20241203	090900	16560800	73800	73800	73800	73800	0
598	20241203	090800	16560800	73800	73800	73800	73800	0
599	20241203	090700	16560800	73800	73600	73800	73600	115
600	20241203	090600	8095800	73600	73600	73600	73600	0
601	20241203	090500	8095800	73600	73500	73600	73500	103
602	20241203	090400	515100	73500	73500	73500	73500	1
603	20241203	090300	441600	73600	73600	73600	73600	0
604	20241203	090200	441600	73600	73600	73600	73600	0
605	20241203	090100	441600	73600	73600	73600	73600	0
606	20241203	090000	441600	73600	73600	73600	73600	6