KissMeData/017940/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190500	483059000	73800	73800	73800	73800	140
3	20241129	190400	483059000	73800	73800	73800	73800	0
4	20241129	190300	483059000	73800	73800	73800	73800	0
5	20241129	190200	483059000	73800	73800	73800	73800	0
6	20241129	190100	483059000	73800	73800	73800	73800	0
7	20241129	190000	483059000	73800	73800	73800	73800	0
8	20241129	185900	483059000	73800	73800	73800	73800	0
9	20241129	185800	483059000	73800	73800	73800	73800	0
10	20241129	185700	483059000	73800	73800	73800	73800	0
11	20241129	185600	483059000	73800	73800	73800	73800	0
12	20241129	185500	483059000	73800	73800	73800	73800	0
13	20241129	185400	483059000	73800	73800	73800	73800	0
14	20241129	185300	483059000	73800	73800	73800	73800	0
15	20241129	185200	483059000	73800	73800	73800	73800	0
16	20241129	185100	483059000	73800	73800	73800	73800	0
17	20241129	185000	483059000	73800	73800	73800	73800	0
18	20241129	184900	483059000	73800	73800	73800	73800	0
19	20241129	184800	483059000	73800	73800	73800	73800	0
20	20241129	184700	483059000	73800	73800	73800	73800	0
21	20241129	184600	483059000	73800	73800	73800	73800	0
22	20241129	184500	483059000	73800	73800	73800	73800	0
23	20241129	184400	483059000	73800	73800	73800	73800	0
24	20241129	184300	483059000	73800	73800	73800	73800	0
25	20241129	184200	483059000	73800	73800	73800	73800	0
26	20241129	184100	483059000	73800	73800	73800	73800	0
27	20241129	184000	483059000	73800	73800	73800	73800	0
28	20241129	183900	483059000	73800	73800	73800	73800	0
29	20241129	183800	483059000	73800	73800	73800	73800	0
30	20241129	183700	483059000	73800	73800	73800	73800	0
31	20241129	183600	483059000	73800	73800	73800	73800	0
32	20241129	183500	483059000	73800	73800	73800	73800	140
33	20241129	183400	483059000	73800	73800	73800	73800	0
34	20241129	183300	483059000	73800	73800	73800	73800	0
35	20241129	183200	483059000	73800	73800	73800	73800	0
36	20241129	183100	483059000	73800	73800	73800	73800	0
37	20241129	183000	483059000	73800	73800	73800	73800	0
38	20241129	182900	483059000	73800	73800	73800	73800	0
39	20241129	182800	483059000	73800	73800	73800	73800	0
40	20241129	182700	483059000	73800	73800	73800	73800	0
41	20241129	182600	483059000	73800	73800	73800	73800	0
42	20241129	182500	483059000	73800	73800	73800	73800	0
43	20241129	182400	483059000	73800	73800	73800	73800	0
44	20241129	182300	483059000	73800	73800	73800	73800	0
45	20241129	182200	483059000	73800	73800	73800	73800	0
46	20241129	182100	483059000	73800	73800	73800	73800	0
47	20241129	182000	483059000	73800	73800	73800	73800	0
48	20241129	181900	483059000	73800	73800	73800	73800	0
49	20241129	181800	483059000	73800	73800	73800	73800	0
50	20241129	181700	483059000	73800	73800	73800	73800	0
51	20241129	181600	483059000	73800	73800	73800	73800	0
52	20241129	181500	483059000	73800	73800	73800	73800	0
53	20241129	181400	483059000	73800	73800	73800	73800	0
54	20241129	181300	483059000	73800	73800	73800	73800	0
55	20241129	181200	483059000	73800	73800	73800	73800	0
56	20241129	181100	483059000	73800	73800	73800	73800	0
57	20241129	181000	483059000	73800	73800	73800	73800	0
58	20241129	180900	483059000	73800	73800	73800	73800	0
59	20241129	180800	483059000	73800	73800	73800	73800	0
60	20241129	180700	483059000	73800	73800	73800	73800	0
61	20241129	180600	483059000	73800	73800	73800	73800	0
62	20241129	180500	483059000	73800	73800	73800	73800	140
63	20241129	180400	483059000	73800	73800	73800	73800	0
64	20241129	180300	483059000	73800	73800	73800	73800	0
65	20241129	180200	483059000	73800	73800	73800	73800	0
66	20241129	180100	483059000	73800	73800	73800	73800	0
67	20241129	180000	483059000	73800	73800	73800	73800	0
68	20241129	175900	483059000	73800	73800	73800	73800	0
69	20241129	175800	483059000	73800	73800	73800	73800	0
70	20241129	175700	483059000	73800	73800	73800	73800	0
71	20241129	175600	483059000	73800	73800	73800	73800	0
72	20241129	175500	483059000	73800	73800	73800	73800	0
73	20241129	175400	483059000	73800	73800	73800	73800	0
74	20241129	175300	483059000	73800	73800	73800	73800	0
75	20241129	175200	483059000	73800	73800	73800	73800	0
76	20241129	175100	483059000	73800	73800	73800	73800	0
77	20241129	175000	483059000	73800	73800	73800	73800	0
78	20241129	174900	483059000	73800	73800	73800	73800	0
79	20241129	174800	483059000	73800	73800	73800	73800	0
80	20241129	174700	483059000	73800	73800	73800	73800	0
81	20241129	174600	483059000	73800	73800	73800	73800	0
82	20241129	174500	483059000	73800	73800	73800	73800	0
83	20241129	174400	483059000	73800	73800	73800	73800	0
84	20241129	174300	483059000	73800	73800	73800	73800	0
85	20241129	174200	483059000	73800	73800	73800	73800	0
86	20241129	174100	483059000	73800	73800	73800	73800	0
87	20241129	174000	483059000	73800	73800	73800	73800	0
88	20241129	173900	483059000	73800	73800	73800	73800	0
89	20241129	173800	483059000	73800	73800	73800	73800	0
90	20241129	173700	483059000	73800	73800	73800	73800	0
91	20241129	173600	483059000	73800	73800	73800	73800	0
92	20241129	173500	483059000	73800	73800	73800	73800	140
93	20241129	173400	483059000	73800	73800	73800	73800	0
94	20241129	173300	483059000	73800	73800	73800	73800	0
95	20241129	173200	483059000	73800	73800	73800	73800	0
96	20241129	173100	483059000	73800	73800	73800	73800	0
97	20241129	173000	483059000	73800	73800	73800	73800	0
98	20241129	172900	483059000	73800	73800	73800	73800	0
99	20241129	172800	483059000	73800	73800	73800	73800	0
100	20241129	172700	483059000	73800	73800	73800	73800	0
101	20241129	172600	483059000	73800	73800	73800	73800	0
102	20241129	172500	483059000	73800	73800	73800	73800	0
103	20241129	172400	483059000	73800	73800	73800	73800	0
104	20241129	172300	483059000	73800	73800	73800	73800	0
105	20241129	172200	483059000	73800	73800	73800	73800	0
106	20241129	172100	483059000	73800	73800	73800	73800	0
107	20241129	172000	483059000	73800	73800	73800	73800	0
108	20241129	171900	483059000	73800	73800	73800	73800	0
109	20241129	171800	483059000	73800	73800	73800	73800	0
110	20241129	171700	483059000	73800	73800	73800	73800	0
111	20241129	171600	483059000	73800	73800	73800	73800	0
112	20241129	171500	483059000	73800	73800	73800	73800	0
113	20241129	171400	483059000	73800	73800	73800	73800	0
114	20241129	171300	483059000	73800	73800	73800	73800	0
115	20241129	171200	483059000	73800	73800	73800	73800	0
116	20241129	171100	483059000	73800	73800	73800	73800	0
117	20241129	171000	483059000	73800	73800	73800	73800	0
118	20241129	170900	483059000	73800	73800	73800	73800	0
119	20241129	170800	483059000	73800	73800	73800	73800	0
120	20241129	170700	483059000	73800	73800	73800	73800	0
121	20241129	170600	483059000	73800	73800	73800	73800	0
122	20241129	170500	483059000	73800	73800	73800	73800	140
123	20241129	170400	483059000	73800	73800	73800	73800	0
124	20241129	170300	483059000	73800	73800	73800	73800	0
125	20241129	170200	483059000	73800	73800	73800	73800	0
126	20241129	170100	483059000	73800	73800	73800	73800	0
127	20241129	170000	483059000	73800	73800	73800	73800	0
128	20241129	165900	483059000	73800	73800	73800	73800	0
129	20241129	165800	483059000	73800	73800	73800	73800	0
130	20241129	165700	483059000	73800	73800	73800	73800	0
131	20241129	165600	483059000	73800	73800	73800	73800	0
132	20241129	165500	483059000	73800	73800	73800	73800	0
133	20241129	165400	483059000	73800	73800	73800	73800	0
134	20241129	165300	483059000	73800	73800	73800	73800	0
135	20241129	165200	483059000	73800	73800	73800	73800	0
136	20241129	165100	483059000	73800	73800	73800	73800	0
137	20241129	165000	483059000	73800	73800	73800	73800	0
138	20241129	164900	483059000	73800	73800	73800	73800	0
139	20241129	164800	483059000	73800	73800	73800	73800	0
140	20241129	164700	483059000	73800	73800	73800	73800	0
141	20241129	164600	483059000	73800	73800	73800	73800	0
142	20241129	164500	483059000	73800	73800	73800	73800	0
143	20241129	164400	483059000	73800	73800	73800	73800	0
144	20241129	164300	483059000	73800	73800	73800	73800	0
145	20241129	164200	483059000	73800	73800	73800	73800	0
146	20241129	164100	483059000	73800	73800	73800	73800	0
147	20241129	164000	483059000	73800	73800	73800	73800	0
148	20241129	163900	483059000	73800	73800	73800	73800	0
149	20241129	163800	483059000	73800	73800	73800	73800	0
150	20241129	163700	483059000	73800	73800	73800	73800	0
151	20241129	163600	483059000	73800	73800	73800	73800	0
152	20241129	163500	483059000	73800	73800	73800	73800	140
153	20241129	163400	483059000	73800	73800	73800	73800	0
154	20241129	163300	483059000	73800	73800	73800	73800	0
155	20241129	163200	483059000	73800	73800	73800	73800	0
156	20241129	163100	483059000	73800	73800	73800	73800	0
157	20241129	163000	483059000	73800	73800	73800	73800	0
158	20241129	162900	483059000	73800	73800	73800	73800	0
159	20241129	162800	483059000	73800	73800	73800	73800	0
160	20241129	162700	483059000	73800	73800	73800	73800	0
161	20241129	162600	483059000	73800	73800	73800	73800	0
162	20241129	162500	483059000	73800	73800	73800	73800	0
163	20241129	162400	483059000	73800	73800	73800	73800	0
164	20241129	162300	483059000	73800	73800	73800	73800	0
165	20241129	162200	483059000	73800	73800	73800	73800	0
166	20241129	162100	483059000	73800	73800	73800	73800	0
167	20241129	162000	483059000	73800	73800	73800	73800	0
168	20241129	161900	483059000	73800	73800	73800	73800	0
169	20241129	161800	483059000	73800	73800	73800	73800	0
170	20241129	161700	483059000	73800	73800	73800	73800	0
171	20241129	161600	483059000	73800	73800	73800	73800	0
172	20241129	161500	483059000	73800	73800	73800	73800	0
173	20241129	161400	483059000	73800	73800	73800	73800	0
174	20241129	161300	483059000	73800	73800	73800	73800	0
175	20241129	161200	483059000	73800	73800	73800	73800	0
176	20241129	161100	483059000	73800	73800	73800	73800	0
177	20241129	161000	483059000	73800	73800	73800	73800	0
178	20241129	160900	483059000	73800	73800	73800	73800	0
179	20241129	160800	483059000	73800	73800	73800	73800	0
180	20241129	160700	483059000	73800	73800	73800	73800	0
181	20241129	160600	483059000	73800	73800	73800	73800	0
182	20241129	160500	483059000	73800	73800	73800	73800	140
183	20241129	160400	483059000	73800	73800	73800	73800	0
184	20241129	160300	483059000	73800	73800	73800	73800	0
185	20241129	160200	483059000	73800	73800	73800	73800	0
186	20241129	160100	483059000	73800	73800	73800	73800	0
187	20241129	160000	483059000	73800	73800	73800	73800	0
188	20241129	155900	483059000	73800	73800	73800	73800	0
189	20241129	155800	483059000	73800	73800	73800	73800	0
190	20241129	155700	483059000	73800	73800	73800	73800	0
191	20241129	155600	483059000	73800	73800	73800	73800	0
192	20241129	155500	483059000	73800	73800	73800	73800	0
193	20241129	155400	483059000	73800	73800	73800	73800	0
194	20241129	155300	483059000	73800	73800	73800	73800	0
195	20241129	155200	483059000	73800	73800	73800	73800	0
196	20241129	155100	483059000	73800	73800	73800	73800	0
197	20241129	155000	483059000	73800	73800	73800	73800	0
198	20241129	154900	483059000	73800	73800	73800	73800	0
199	20241129	154800	483059000	73800	73800	73800	73800	0
200	20241129	154700	483059000	73800	73800	73800	73800	0
201	20241129	154600	483059000	73800	73800	73800	73800	0
202	20241129	154500	483059000	73800	73800	73800	73800	0
203	20241129	154400	483059000	73800	73800	73800	73800	0
204	20241129	154300	483059000	73800	73800	73800	73800	0
205	20241129	154200	483059000	73800	73800	73800	73800	0
206	20241129	154100	483059000	73800	73800	73800	73800	0
207	20241129	154000	483059000	73800	73800	73800	73800	0
208	20241129	153900	483059000	73800	73800	73800	73800	0
209	20241129	153800	483059000	73800	73800	73800	73800	0
210	20241129	153700	483059000	73800	73800	73800	73800	0
211	20241129	153600	483059000	73800	73800	73800	73800	0
212	20241129	153500	483059000	73800	73800	73800	73800	140
213	20241129	153400	483059000	73800	73800	73800	73800	0
214	20241129	153300	483059000	73800	73800	73800	73800	0
215	20241129	153200	483059000	73800	73800	73800	73800	0
216	20241129	153100	483059000	73800	73800	73800	73800	0
217	20241129	153000	483059000	73800	73800	73800	73800	140
218	20241129	152900	472727000	73800	73800	73800	73800	0
219	20241129	152800	472727000	73800	73800	73800	73800	0
220	20241129	152700	472727000	73800	73800	73800	73800	0
221	20241129	152600	472727000	73800	73800	73800	73800	0
222	20241129	152500	472727000	73800	73800	73800	73800	0
223	20241129	152400	472727000	73800	73800	73800	73800	0
224	20241129	152300	472727000	73800	73800	73800	73800	0
225	20241129	152200	472727000	73800	73800	73800	73800	0
226	20241129	152100	472727000	73800	73800	73800	73800	0
227	20241129	152000	472727000	73800	73800	73800	73800	0
228	20241129	151900	472727000	73800	73800	73800	73800	1
229	20241129	151800	472653200	73700	73700	73700	73700	3
230	20241129	151700	472432100	73800	73800	73800	73800	0
231	20241129	151600	472432100	73800	73800	73800	73800	3
232	20241129	151500	472210700	73700	73700	73700	73700	0
233	20241129	151400	472210700	73700	73700	73700	73700	2
234	20241129	151300	472063300	73700	73700	73700	73700	1
235	20241129	151200	471989600	73700	73700	73700	73700	0
236	20241129	151100	471989600	73700	73700	73700	73700	0
237	20241129	151000	471989600	73700	73700	73700	73700	2
238	20241129	150900	471842200	73700	73800	73800	73700	2
239	20241129	150800	471694700	73700	73700	73700	73700	0
240	20241129	150700	471694700	73700	73700	73700	73700	2
241	20241129	150600	471547300	73700	73700	73700	73700	2
242	20241129	150500	471399900	73700	73700	73700	73700	1
243	20241129	150400	471326200	73700	73700	73700	73700	0
244	20241129	150300	471326200	73700	73700	73700	73700	1
245	20241129	150200	471252500	73700	73700	73700	73700	0
246	20241129	150100	471252500	73700	73700	73700	73700	0
247	20241129	150000	471252500	73700	73700	73700	73700	2
248	20241129	145900	471105100	73700	73700	73700	73700	1
249	20241129	145800	471031400	73600	73600	73600	73600	0
250	20241129	145700	471031400	73600	73600	73600	73600	0
251	20241129	145600	471031400	73600	73700	73700	73600	110
252	20241129	145500	462934800	73700	73700	73700	73700	1
253	20241129	145400	462861100	73800	73900	73900	73800	142
254	20241129	145300	452381200	73900	73900	73900	73900	0
255	20241129	145200	452381200	73900	73900	73900	73900	64
256	20241129	145100	447651600	73900	73900	73900	73900	1
257	20241129	145000	447577700	74100	74100	74100	74100	0
258	20241129	144900	447577700	74100	74100	74100	74100	0
259	20241129	144800	447577700	74100	74100	74100	74100	1
260	20241129	144700	447503600	73900	73900	73900	73900	21
261	20241129	144600	445951700	73900	73900	73900	73900	0
262	20241129	144500	445951700	73900	73900	73900	73900	0
263	20241129	144400	445951700	73900	73900	73900	73900	126
264	20241129	144300	436640300	74000	74000	74000	74000	10
265	20241129	144200	435900300	74100	74100	74100	74100	3
266	20241129	144100	435678000	74000	74000	74000	74000	0
267	20241129	144000	435678000	74000	74000	74000	74000	0
268	20241129	143900	435678000	74000	74000	74000	74000	37
269	20241129	143800	432940000	73900	73900	73900	73900	1
270	20241129	143700	432866100	74100	74100	74100	74100	0
271	20241129	143600	432866100	74100	74300	74300	74100	68
272	20241129	143500	427826700	74200	74200	74200	74200	0
273	20241129	143400	427826700	74200	74200	74200	74200	0
274	20241129	143300	427826700	74200	74200	74200	74200	0
275	20241129	143200	427826700	74200	74200	74200	74200	1
276	20241129	143100	427752500	74300	74300	74300	74300	93
277	20241129	143000	420842600	74300	74400	74400	74300	13
278	20241129	142900	419876400	74300	74200	74300	74200	80
279	20241129	142800	413932800	74200	74200	74200	74200	0
280	20241129	142700	413932800	74200	74200	74200	74200	53
281	20241129	142600	410000200	74100	74100	74100	74100	73
282	20241129	142500	404590900	74000	74000	74000	74000	0
283	20241129	142400	404590900	74000	74000	74000	74000	8
284	20241129	142300	403998900	74000	74000	74000	74000	0
285	20241129	142200	403998900	74000	74000	74000	74000	0
286	20241129	142100	403998900	74000	74000	74000	74000	0
287	20241129	142000	403998900	74000	74000	74000	74000	0
288	20241129	141900	403998900	74000	74000	74000	74000	0
289	20241129	141800	403998900	74000	74000	74000	74000	0
290	20241129	141700	403998900	74000	74000	74000	74000	0
291	20241129	141600	403998900	74000	74000	74000	74000	0
292	20241129	141500	403998900	74000	74000	74000	74000	13
293	20241129	141400	403036900	74000	74000	74000	74000	0
294	20241129	141300	403036900	74000	74000	74000	74000	0
295	20241129	141200	403036900	74000	74000	74000	74000	89
296	20241129	141100	396450900	74000	73900	74000	73900	400
297	20241129	141000	366852000	74000	74000	74000	74000	0
298	20241129	140900	366852000	74000	73900	74000	73900	2
299	20241129	140800	366704100	73900	73900	73900	73900	2
300	20241129	140700	366556300	73900	73900	73900	73900	12
301	20241129	140600	365669500	74000	74000	74000	74000	0
302	20241129	140500	365669500	74000	74000	74000	74000	0
303	20241129	140400	365669500	74000	74000	74000	74000	1
304	20241129	140300	365595500	73900	73900	73900	73900	0
305	20241129	140200	365595500	73900	73900	73900	73900	1
306	20241129	140100	365521600	73900	73900	73900	73900	0
307	20241129	140000	365521600	73900	73900	73900	73900	0
308	20241129	135900	365521600	73900	73900	73900	73900	1
309	20241129	135800	365447700	73900	73900	73900	73900	0
310	20241129	135700	365447700	73900	73900	73900	73900	0
311	20241129	135600	365447700	73900	73900	73900	73900	1
312	20241129	135500	365373800	74000	74000	74000	74000	0
313	20241129	135400	365373800	74000	73900	74000	73900	2
314	20241129	135300	365225900	73900	73900	73900	73900	0
315	20241129	135200	365225900	73900	73900	73900	73900	0
316	20241129	135100	365225900	73900	73900	73900	73900	0
317	20241129	135000	365225900	73900	73900	73900	73900	1
318	20241129	134900	365152000	74000	74000	74000	74000	0
319	20241129	134800	365152000	74000	74000	74000	74000	0
320	20241129	134700	365152000	74000	74000	74000	74000	20
321	20241129	134600	363672000	73900	73900	73900	73900	1
322	20241129	134500	363598100	73900	73900	73900	73900	0
323	20241129	134400	363598100	73900	73900	73900	73900	0
324	20241129	134300	363598100	73900	73900	73900	73900	0
325	20241129	134200	363598100	73900	73900	73900	73900	0
326	20241129	134100	363598100	73900	73900	73900	73900	0
327	20241129	134000	363598100	73900	73900	73900	73900	0
328	20241129	133900	363598100	73900	73900	73900	73900	0
329	20241129	133800	363598100	73900	73900	73900	73900	1
330	20241129	133700	363524200	73900	73900	73900	73900	0
331	20241129	133600	363524200	73900	73900	73900	73900	0
332	20241129	133500	363524200	73900	73900	74000	73900	124
333	20241129	133400	354354100	73800	73800	73800	73800	0
334	20241129	133300	354354100	73800	73800	73800	73800	0
335	20241129	133200	354354100	73800	73800	73800	73800	0
336	20241129	133100	354354100	73800	73800	73800	73800	0
337	20241129	133000	354354100	73800	73800	73800	73800	0
338	20241129	132900	354354100	73800	73800	73800	73800	0
339	20241129	132800	354354100	73800	73800	73800	73800	6
340	20241129	132700	353911300	73700	73700	73700	73700	0
341	20241129	132600	353911300	73700	73700	73700	73700	1
342	20241129	132500	353837600	73700	73700	73700	73700	0
343	20241129	132400	353837600	73700	73700	73700	73700	0
344	20241129	132300	353837600	73700	73700	73700	73700	0
345	20241129	132200	353837600	73700	73700	73700	73700	0
346	20241129	132100	353837600	73700	73700	73700	73700	41
347	20241129	132000	350815900	73800	73800	73800	73800	1
348	20241129	131900	350742100	73900	73900	73900	73900	0
349	20241129	131800	350742100	73900	73900	73900	73900	0
350	20241129	131700	350742100	73900	73900	73900	73900	0
351	20241129	131600	350742100	73900	73900	73900	73900	0
352	20241129	131500	350742100	73900	73900	73900	73900	0
353	20241129	131400	350742100	73900	73900	73900	73900	1
354	20241129	131300	350668200	73900	73900	73900	73900	0
355	20241129	131200	350668200	73900	73900	73900	73900	3
356	20241129	131100	350446500	73900	73900	73900	73900	0
357	20241129	131000	350446500	73900	73800	73900	73800	6
358	20241129	130900	350003600	73800	73800	73800	73800	0
359	20241129	130800	350003600	73800	73800	73800	73800	85
360	20241129	130700	343730600	73800	73800	73800	73800	0
361	20241129	130600	343730600	73800	73800	73800	73800	0
362	20241129	130500	343730600	73800	73800	73800	73800	0
363	20241129	130400	343730600	73800	73700	73800	73700	75
364	20241129	130300	338202100	73700	73700	73700	73700	0
365	20241129	130200	338202100	73700	73700	73700	73700	0
366	20241129	130100	338202100	73700	73700	73700	73700	0
367	20241129	130000	338202100	73700	73700	73700	73700	0
368	20241129	125900	338202100	73700	73700	73700	73700	0
369	20241129	125800	338202100	73700	73700	73700	73700	0
370	20241129	125700	338202100	73700	73700	73700	73700	0
371	20241129	125600	338202100	73700	73700	73700	73700	0
372	20241129	125500	338202100	73700	73700	73700	73700	37
373	20241129	125400	335475200	73600	73600	73600	73600	51
374	20241129	125300	331721600	73600	73600	73600	73600	0
375	20241129	125200	331721600	73600	73600	73600	73600	0
376	20241129	125100	331721600	73600	73600	73600	73600	0
377	20241129	125000	331721600	73600	73600	73600	73600	0
378	20241129	124900	331721600	73600	73600	73600	73600	0
379	20241129	124800	331721600	73600	73600	73600	73600	0
380	20241129	124700	331721600	73600	73600	73600	73600	0
381	20241129	124600	331721600	73600	73600	73600	73600	1
382	20241129	124500	331648000	73600	73600	73600	73600	0
383	20241129	124400	331648000	73600	73600	73600	73600	0
384	20241129	124300	331648000	73600	73600	73600	73600	0
385	20241129	124200	331648000	73600	73600	73600	73600	0
386	20241129	124100	331648000	73600	73600	73600	73600	33
387	20241129	124000	329219200	73500	73500	73500	73500	0
388	20241129	123900	329219200	73500	73500	73500	73500	0
389	20241129	123800	329219200	73500	73500	73500	73500	0
390	20241129	123700	329219200	73500	73500	73500	73500	0
391	20241129	123600	329219200	73500	73500	73500	73500	0
392	20241129	123500	329219200	73500	73500	73500	73500	0
393	20241129	123400	329219200	73500	73500	73500	73500	0
394	20241129	123300	329219200	73500	73500	73500	73500	0
395	20241129	123200	329219200	73500	73500	73500	73500	0
396	20241129	123100	329219200	73500	73500	73500	73500	0
397	20241129	123000	329219200	73500	73500	73500	73500	0
398	20241129	122900	329219200	73500	73500	73500	73500	14
399	20241129	122800	328190200	73500	73500	73500	73500	151
400	20241129	122700	317091700	73500	73500	73500	73500	48
401	20241129	122600	313563700	73600	73600	73600	73600	2
402	20241129	122500	313416500	73600	73600	73600	73600	0
403	20241129	122400	313416500	73600	73600	73600	73600	0
404	20241129	122300	313416500	73600	73600	73600	73600	11
405	20241129	122200	312606900	73600	73600	73600	73600	0
406	20241129	122100	312606900	73600	73600	73600	73600	0
407	20241129	122000	312606900	73600	73600	73600	73600	0
408	20241129	121900	312606900	73600	73600	73600	73600	0
409	20241129	121800	312606900	73600	73600	73600	73600	2
410	20241129	121700	312459700	73600	73600	73600	73600	14
411	20241129	121600	311429300	73600	73600	73600	73600	0
412	20241129	121500	311429300	73600	73600	73600	73600	0
413	20241129	121400	311429300	73600	73600	73600	73600	0
414	20241129	121300	311429300	73600	73600	73600	73600	0
415	20241129	121200	311429300	73600	73600	73600	73600	2
416	20241129	121100	311282100	73600	73600	73600	73600	1
417	20241129	121000	311208500	73500	73500	73500	73500	5
418	20241129	120900	310841000	73500	73500	73500	73500	10
419	20241129	120800	310106000	73600	73600	73600	73600	0
420	20241129	120700	310106000	73600	73600	73600	73600	2
421	20241129	120600	309958800	73600	73600	73600	73600	2
422	20241129	120500	309811600	73500	73600	73600	73500	50
423	20241129	120400	306131700	73600	73600	73600	73600	0
424	20241129	120300	306131700	73600	73600	73600	73600	0
425	20241129	120200	306131700	73600	73600	73600	73600	0
426	20241129	120100	306131700	73600	73600	73600	73600	0
427	20241129	120000	306131700	73600	73600	73600	73600	0
428	20241129	115900	306131700	73600	73600	73600	73600	1
429	20241129	115800	306058100	73600	73600	73600	73600	0
430	20241129	115700	306058100	73600	73600	73600	73600	0
431	20241129	115600	306058100	73600	73600	73600	73600	0
432	20241129	115500	306058100	73600	73600	73600	73600	1
433	20241129	115400	305984500	73700	73700	73700	73700	2
434	20241129	115300	305837100	73600	73600	73600	73600	0
435	20241129	115200	305837100	73600	73600	73600	73600	0
436	20241129	115100	305837100	73600	73600	73600	73600	0
437	20241129	115000	305837100	73600	73600	73600	73600	0
438	20241129	114900	305837100	73600	73600	73600	73600	0
439	20241129	114800	305837100	73600	73600	73600	73600	0
440	20241129	114700	305837100	73600	73600	73600	73600	0
441	20241129	114600	305837100	73600	73600	73600	73600	0
442	20241129	114500	305837100	73600	73600	73600	73600	0
443	20241129	114400	305837100	73600	73600	73600	73600	0
444	20241129	114300	305837100	73600	73600	73600	73600	0
445	20241129	114200	305837100	73600	73600	73600	73600	60
446	20241129	114100	301421100	73600	73600	73600	73600	29
447	20241129	114000	299286700	73700	73700	73700	73700	0
448	20241129	113900	299286700	73700	73700	73700	73700	0
449	20241129	113800	299286700	73700	73700	73700	73700	3
450	20241129	113700	299065600	73600	73600	73600	73600	5
451	20241129	113600	298697600	73700	73700	73700	73700	1
452	20241129	113500	298623900	73700	73700	73700	73700	1
453	20241129	113400	298550200	73700	73700	73700	73700	0
454	20241129	113300	298550200	73700	73700	73700	73700	1
455	20241129	113200	298476500	73700	73700	73700	73700	55
456	20241129	113100	294423000	73600	73600	73600	73600	107
457	20241129	113000	286547800	73500	73500	73500	73500	0
458	20241129	112900	286547800	73500	73500	73500	73500	0
459	20241129	112800	286547800	73500	73500	73500	73500	0
460	20241129	112700	286547800	73500	73500	73500	73500	0
461	20241129	112600	286547800	73500	73500	73500	73500	0
462	20241129	112500	286547800	73500	73500	73500	73500	0
463	20241129	112400	286547800	73500	73500	73500	73500	0
464	20241129	112300	286547800	73500	73500	73500	73500	0
465	20241129	112200	286547800	73500	73500	73500	73500	0
466	20241129	112100	286547800	73500	73500	73500	73500	1
467	20241129	112000	286474300	73500	73500	73500	73500	0
468	20241129	111900	286474300	73500	73500	73500	73500	32
469	20241129	111800	284122300	73500	73500	73500	73500	10
470	20241129	111700	283387300	73600	73600	73600	73600	0
471	20241129	111600	283387300	73600	73600	73600	73600	1
472	20241129	111500	283313700	73500	73500	73500	73500	0
473	20241129	111400	283313700	73500	73500	73500	73500	0
474	20241129	111300	283313700	73500	73500	73500	73500	6
475	20241129	111200	282872700	73500	73500	73500	73500	0
476	20241129	111100	282872700	73500	73500	73500	73500	0
477	20241129	111000	282872700	73500	73500	73500	73500	1
478	20241129	110900	282799200	73500	73500	73500	73500	0
479	20241129	110800	282799200	73500	73500	73500	73500	0
480	20241129	110700	282799200	73500	73500	73500	73500	0
481	20241129	110600	282799200	73500	73500	73500	73500	0
482	20241129	110500	282799200	73500	73500	73500	73500	0
483	20241129	110400	282799200	73500	73500	73500	73500	0
484	20241129	110300	282799200	73500	73500	73500	73500	0
485	20241129	110200	282799200	73500	73500	73500	73500	0
486	20241129	110100	282799200	73500	73500	73500	73500	0
487	20241129	110000	282799200	73500	73500	73500	73500	0
488	20241129	105900	282799200	73500	73500	73500	73500	0
489	20241129	105800	282799200	73500	73500	73500	73500	0
490	20241129	105700	282799200	73500	73500	73500	73500	0
491	20241129	105600	282799200	73500	73400	73500	73400	160
492	20241129	105500	271052600	73400	73400	73400	73400	1
493	20241129	105400	270979200	73300	73300	73300	73300	0
494	20241129	105300	270979200	73300	73300	73300	73300	0
495	20241129	105200	270979200	73300	73300	73300	73300	1
496	20241129	105100	270905900	73300	73300	73300	73300	0
497	20241129	105000	270905900	73300	73300	73300	73300	0
498	20241129	104900	270905900	73300	73300	73300	73300	5
499	20241129	104800	270539400	73300	73300	73300	73300	0
500	20241129	104700	270539400	73300	73300	73300	73300	0
501	20241129	104600	270539400	73300	73300	73300	73300	5
502	20241129	104500	270172900	73500	73500	73500	73500	0
503	20241129	104400	270172900	73500	73500	73500	73500	0
504	20241129	104300	270172900	73500	73500	73500	73500	1
505	20241129	104200	270099400	73300	73400	73400	73300	101
506	20241129	104100	262696000	73500	73500	73500	73500	18
507	20241129	104000	261373000	73500	73500	73500	73500	20
508	20241129	103900	259903000	73800	73800	73800	73800	0
509	20241129	103800	259903000	73800	73800	73800	73800	0
510	20241129	103700	259903000	73800	73800	73800	73800	0
511	20241129	103600	259903000	73800	73800	73800	73800	100
512	20241129	103500	252523000	73500	73500	73500	73500	0
513	20241129	103400	252523000	73500	73500	73500	73500	0
514	20241129	103300	252523000	73500	73500	73500	73500	0
515	20241129	103200	252523000	73500	73500	73500	73500	0
516	20241129	103100	252523000	73500	73500	73500	73500	25
517	20241129	103000	250685500	73400	73400	73400	73400	0
518	20241129	102900	250685500	73400	73400	73400	73400	0
519	20241129	102800	250685500	73400	73400	73400	73400	15
520	20241129	102700	249584500	73400	73400	73400	73400	6
521	20241129	102600	249144100	73400	73400	73400	73400	44
522	20241129	102500	245914500	73400	73400	73400	73400	6
523	20241129	102400	245474100	73300	73200	73300	73200	175
524	20241129	102300	232656000	73200	73200	73200	73200	0
525	20241129	102200	232656000	73200	73200	73200	73200	0
526	20241129	102100	232656000	73200	73300	73300	73200	37
527	20241129	102000	229945700	73300	73300	73300	73300	0
528	20241129	101900	229945700	73300	73400	73400	73300	90
529	20241129	101800	223340600	73300	73300	73300	73300	0
530	20241129	101700	223340600	73300	73300	73300	73300	174
531	20241129	101600	210586400	73300	73200	73300	73200	4
532	20241129	101500	210293300	73200	73200	73200	73200	0
533	20241129	101400	210293300	73200	73200	73200	73200	0
534	20241129	101300	210293300	73200	73200	73200	73200	38
535	20241129	101200	207511700	72900	73200	73200	72900	51
536	20241129	101100	203792500	73200	73200	73200	73200	3
537	20241129	101000	203572900	73200	73100	73200	73100	6
538	20241129	100900	203134200	73200	73200	73200	73200	70
539	20241129	100800	198010200	73100	73000	73100	73000	34
540	20241129	100700	195525800	73000	73000	73000	73000	28
541	20241129	100600	193481800	72900	72900	72900	72900	20
542	20241129	100500	192023800	72800	72900	72900	72800	15
543	20241129	100400	190931400	72900	72900	72900	72900	0
544	20241129	100300	190931400	72900	72800	72900	72800	4
545	20241129	100200	190640000	72900	73000	73000	72900	23
546	20241129	100100	188962800	73000	73000	73000	73000	108
547	20241129	100000	181078800	72900	72900	72900	72900	14
548	20241129	095900	180058200	72800	72800	72800	72800	5
549	20241129	095800	179694200	72800	72900	72900	72800	21
550	20241129	095700	178164700	73200	73100	73200	72800	549
551	20241129	095600	138074000	73200	73200	73200	73200	0
552	20241129	095500	138074000	73200	73200	73200	73200	17
553	20241129	095400	136829600	73200	73200	73200	73200	0
554	20241129	095300	136829600	73200	73200	73200	73200	0
555	20241129	095200	136829600	73200	73200	73200	73200	80
556	20241129	095100	130973600	73400	73400	73400	73400	0
557	20241129	095000	130973600	73400	73400	73400	73400	0
558	20241129	094900	130973600	73400	73400	73400	73400	0
559	20241129	094800	130973600	73400	73200	73400	73200	60
560	20241129	094700	126571700	73200	73200	73200	73200	15
561	20241129	094600	125473700	73200	73300	73300	73200	30
562	20241129	094500	123276600	73300	73300	73300	73300	2
563	20241129	094400	123130000	73300	73300	73300	73300	25
564	20241129	094300	121297500	73300	73300	73300	73300	0
565	20241129	094200	121297500	73300	73500	73500	73300	51
566	20241129	094100	117558000	73500	73500	73500	73500	2
567	20241129	094000	117411000	73500	73500	73500	73500	0
568	20241129	093900	117411000	73500	73500	73500	73500	1
569	20241129	093800	117337500	73500	73500	73500	73500	0
570	20241129	093700	117337500	73500	73500	73500	73500	0
571	20241129	093600	117337500	73500	73500	73500	73500	60
572	20241129	093500	112927500	73600	73600	73600	73600	0
573	20241129	093400	112927500	73600	73600	73600	73600	3
574	20241129	093300	112706700	73500	73500	73500	73500	7
575	20241129	093200	112192200	73600	73600	73600	73500	40
576	20241129	093100	109249200	73500	73400	73500	73400	21
577	20241129	093000	107707200	73400	73300	73400	73300	16
578	20241129	092900	106533300	73300	73300	73300	73300	10
579	20241129	092800	105800300	73300	73500	73500	73300	175
580	20241129	092700	92947600	73600	73600	73600	73600	16
581	20241129	092600	91770000	73600	73700	73700	73600	105
582	20241129	092500	84039000	73700	73700	73700	73700	35
583	20241129	092400	81459500	73700	73700	73700	73700	0
584	20241129	092300	81459500	73700	73700	73700	73700	31
585	20241129	092200	79174800	73700	73700	73700	73700	35
586	20241129	092100	76595300	73700	73800	73800	73700	270
587	20241129	092000	56681600	73900	73900	73900	73900	0
588	20241129	091900	56681600	73900	73900	73900	73900	25
589	20241129	091800	54834100	73800	73800	73800	73800	12
590	20241129	091700	53948500	73800	73800	73800	73800	10
591	20241129	091600	53210500	73800	73800	73800	73800	0
592	20241129	091500	53210500	73800	73800	73800	73800	5
593	20241129	091400	52841500	73800	73800	73800	73800	0
594	20241129	091300	52841500	73800	73800	73800	73800	0
595	20241129	091200	52841500	73800	73800	73800	73800	31
596	20241129	091100	50553700	73800	73800	73800	73800	0
597	20241129	091000	50553700	73800	73700	73800	73700	104
598	20241129	090900	42883700	73700	73800	73800	73700	202
599	20241129	090800	27990700	73900	73900	73900	73900	0
600	20241129	090700	27990700	73900	73900	73900	73900	44
601	20241129	090600	24739100	74000	74200	74200	74000	173
602	20241129	090500	11921300	74100	74100	74100	74100	10
603	20241129	090400	11180300	74200	73900	74200	73900	21
604	20241129	090300	9628100	73900	73900	73900	73900	0
605	20241129	090200	9628100	73900	73900	73900	73900	3
606	20241129	090100	9406400	73700	73700	73700	73700	0
607	20241129	090000	9406400	73700	74500	74500	73700	127