KissMeData/120030/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202000	76091800	93800	93800	93800	93800	13
3	20241126	201900	76091800	93800	93800	93800	93800	0
4	20241126	201800	76091800	93800	93800	93800	93800	0
5	20241126	201700	76091800	93800	93800	93800	93800	0
6	20241126	201600	76091800	93800	93800	93800	93800	0
7	20241126	201500	76091800	93800	93800	93800	93800	0
8	20241126	201400	76091800	93800	93800	93800	93800	0
9	20241126	201300	76091800	93800	93800	93800	93800	0
10	20241126	201200	76091800	93800	93800	93800	93800	0
11	20241126	201100	76091800	93800	93800	93800	93800	0
12	20241126	201000	76091800	93800	93800	93800	93800	0
13	20241126	200900	76091800	93800	93800	93800	93800	0
14	20241126	200800	76091800	93800	93800	93800	93800	0
15	20241126	200700	76091800	93800	93800	93800	93800	0
16	20241126	200600	76091800	93800	93800	93800	93800	0
17	20241126	200500	76091800	93800	93800	93800	93800	0
18	20241126	200400	76091800	93800	93800	93800	93800	0
19	20241126	200300	76091800	93800	93800	93800	93800	0
20	20241126	200200	76091800	93800	93800	93800	93800	0
21	20241126	200100	76091800	93800	93800	93800	93800	0
22	20241126	200000	76091800	93800	93800	93800	93800	0
23	20241126	195900	76091800	93800	93800	93800	93800	0
24	20241126	195800	76091800	93800	93800	93800	93800	0
25	20241126	195700	76091800	93800	93800	93800	93800	0
26	20241126	195600	76091800	93800	93800	93800	93800	0
27	20241126	195500	76091800	93800	93800	93800	93800	0
28	20241126	195400	76091800	93800	93800	93800	93800	0
29	20241126	195300	76091800	93800	93800	93800	93800	0
30	20241126	195200	76091800	93800	93800	93800	93800	0
31	20241126	195100	76091800	93800	93800	93800	93800	0
32	20241126	195000	76091800	93800	93800	93800	93800	13
33	20241126	194900	76091800	93800	93800	93800	93800	0
34	20241126	194800	76091800	93800	93800	93800	93800	0
35	20241126	194700	76091800	93800	93800	93800	93800	0
36	20241126	194600	76091800	93800	93800	93800	93800	0
37	20241126	194500	76091800	93800	93800	93800	93800	0
38	20241126	194400	76091800	93800	93800	93800	93800	0
39	20241126	194300	76091800	93800	93800	93800	93800	0
40	20241126	194200	76091800	93800	93800	93800	93800	0
41	20241126	194100	76091800	93800	93800	93800	93800	0
42	20241126	194000	76091800	93800	93800	93800	93800	0
43	20241126	193900	76091800	93800	93800	93800	93800	0
44	20241126	193800	76091800	93800	93800	93800	93800	0
45	20241126	193700	76091800	93800	93800	93800	93800	0
46	20241126	193600	76091800	93800	93800	93800	93800	0
47	20241126	193500	76091800	93800	93800	93800	93800	0
48	20241126	193400	76091800	93800	93800	93800	93800	0
49	20241126	193300	76091800	93800	93800	93800	93800	0
50	20241126	193200	76091800	93800	93800	93800	93800	0
51	20241126	193100	76091800	93800	93800	93800	93800	0
52	20241126	193000	76091800	93800	93800	93800	93800	0
53	20241126	192900	76091800	93800	93800	93800	93800	0
54	20241126	192800	76091800	93800	93800	93800	93800	0
55	20241126	192700	76091800	93800	93800	93800	93800	0
56	20241126	192600	76091800	93800	93800	93800	93800	0
57	20241126	192500	76091800	93800	93800	93800	93800	0
58	20241126	192400	76091800	93800	93800	93800	93800	0
59	20241126	192300	76091800	93800	93800	93800	93800	0
60	20241126	192200	76091800	93800	93800	93800	93800	0
61	20241126	192100	76091800	93800	93800	93800	93800	0
62	20241126	192000	76091800	93800	93800	93800	93800	13
63	20241126	191900	76091800	93800	93800	93800	93800	0
64	20241126	191800	76091800	93800	93800	93800	93800	0
65	20241126	191700	76091800	93800	93800	93800	93800	0
66	20241126	191600	76091800	93800	93800	93800	93800	0
67	20241126	191500	76091800	93800	93800	93800	93800	0
68	20241126	191400	76091800	93800	93800	93800	93800	0
69	20241126	191300	76091800	93800	93800	93800	93800	0
70	20241126	191200	76091800	93800	93800	93800	93800	0
71	20241126	191100	76091800	93800	93800	93800	93800	0
72	20241126	191000	76091800	93800	93800	93800	93800	0
73	20241126	190900	76091800	93800	93800	93800	93800	0
74	20241126	190800	76091800	93800	93800	93800	93800	0
75	20241126	190700	76091800	93800	93800	93800	93800	0
76	20241126	190600	76091800	93800	93800	93800	93800	0
77	20241126	190500	76091800	93800	93800	93800	93800	0
78	20241126	190400	76091800	93800	93800	93800	93800	0
79	20241126	190300	76091800	93800	93800	93800	93800	0
80	20241126	190200	76091800	93800	93800	93800	93800	0
81	20241126	190100	76091800	93800	93800	93800	93800	0
82	20241126	190000	76091800	93800	93800	93800	93800	0
83	20241126	185900	76091800	93800	93800	93800	93800	0
84	20241126	185800	76091800	93800	93800	93800	93800	0
85	20241126	185700	76091800	93800	93800	93800	93800	0
86	20241126	185600	76091800	93800	93800	93800	93800	0
87	20241126	185500	76091800	93800	93800	93800	93800	0
88	20241126	185400	76091800	93800	93800	93800	93800	0
89	20241126	185300	76091800	93800	93800	93800	93800	0
90	20241126	185200	76091800	93800	93800	93800	93800	0
91	20241126	185100	76091800	93800	93800	93800	93800	0
92	20241126	185000	76091800	93800	93800	93800	93800	13
93	20241126	184900	76091800	93800	93800	93800	93800	0
94	20241126	184800	76091800	93800	93800	93800	93800	0
95	20241126	184700	76091800	93800	93800	93800	93800	0
96	20241126	184600	76091800	93800	93800	93800	93800	0
97	20241126	184500	76091800	93800	93800	93800	93800	0
98	20241126	184400	76091800	93800	93800	93800	93800	0
99	20241126	184300	76091800	93800	93800	93800	93800	0
100	20241126	184200	76091800	93800	93800	93800	93800	0
101	20241126	184100	76091800	93800	93800	93800	93800	0
102	20241126	184000	76091800	93800	93800	93800	93800	0
103	20241126	183900	76091800	93800	93800	93800	93800	0
104	20241126	183800	76091800	93800	93800	93800	93800	0
105	20241126	183700	76091800	93800	93800	93800	93800	0
106	20241126	183600	76091800	93800	93800	93800	93800	0
107	20241126	183500	76091800	93800	93800	93800	93800	0
108	20241126	183400	76091800	93800	93800	93800	93800	0
109	20241126	183300	76091800	93800	93800	93800	93800	0
110	20241126	183200	76091800	93800	93800	93800	93800	0
111	20241126	183100	76091800	93800	93800	93800	93800	0
112	20241126	183000	76091800	93800	93800	93800	93800	0
113	20241126	182900	76091800	93800	93800	93800	93800	0
114	20241126	182800	76091800	93800	93800	93800	93800	0
115	20241126	182700	76091800	93800	93800	93800	93800	0
116	20241126	182600	76091800	93800	93800	93800	93800	0
117	20241126	182500	76091800	93800	93800	93800	93800	0
118	20241126	182400	76091800	93800	93800	93800	93800	0
119	20241126	182300	76091800	93800	93800	93800	93800	0
120	20241126	182200	76091800	93800	93800	93800	93800	0
121	20241126	182100	76091800	93800	93800	93800	93800	0
122	20241126	182000	76091800	93800	93800	93800	93800	13
123	20241126	181900	76091800	93800	93800	93800	93800	0
124	20241126	181800	76091800	93800	93800	93800	93800	0
125	20241126	181700	76091800	93800	93800	93800	93800	0
126	20241126	181600	76091800	93800	93800	93800	93800	0
127	20241126	181500	76091800	93800	93800	93800	93800	0
128	20241126	181400	76091800	93800	93800	93800	93800	0
129	20241126	181300	76091800	93800	93800	93800	93800	0
130	20241126	181200	76091800	93800	93800	93800	93800	0
131	20241126	181100	76091800	93800	93800	93800	93800	0
132	20241126	181000	76091800	93800	93800	93800	93800	0
133	20241126	180900	76091800	93800	93800	93800	93800	0
134	20241126	180800	76091800	93800	93800	93800	93800	0
135	20241126	180700	76091800	93800	93800	93800	93800	0
136	20241126	180600	76091800	93800	93800	93800	93800	0
137	20241126	180500	76091800	93800	93800	93800	93800	0
138	20241126	180400	76091800	93800	93800	93800	93800	0
139	20241126	180300	76091800	93800	93800	93800	93800	0
140	20241126	180200	76091800	93800	93800	93800	93800	0
141	20241126	180100	76091800	93800	93800	93800	93800	0
142	20241126	180000	76091800	93800	93800	93800	93800	0
143	20241126	175900	76091800	93800	93800	93800	93800	0
144	20241126	175800	76091800	93800	93800	93800	93800	0
145	20241126	175700	76091800	93800	93800	93800	93800	0
146	20241126	175600	76091800	93800	93800	93800	93800	0
147	20241126	175500	76091800	93800	93800	93800	93800	0
148	20241126	175400	76091800	93800	93800	93800	93800	0
149	20241126	175300	76091800	93800	93800	93800	93800	0
150	20241126	175200	76091800	93800	93800	93800	93800	0
151	20241126	175100	76091800	93800	93800	93800	93800	0
152	20241126	175000	76091800	93800	93800	93800	93800	13
153	20241126	174900	76091800	93800	93800	93800	93800	0
154	20241126	174800	76091800	93800	93800	93800	93800	0
155	20241126	174700	76091800	93800	93800	93800	93800	0
156	20241126	174600	76091800	93800	93800	93800	93800	0
157	20241126	174500	76091800	93800	93800	93800	93800	0
158	20241126	174400	76091800	93800	93800	93800	93800	0
159	20241126	174300	76091800	93800	93800	93800	93800	0
160	20241126	174200	76091800	93800	93800	93800	93800	0
161	20241126	174100	76091800	93800	93800	93800	93800	0
162	20241126	174000	76091800	93800	93800	93800	93800	0
163	20241126	173900	76091800	93800	93800	93800	93800	0
164	20241126	173800	76091800	93800	93800	93800	93800	0
165	20241126	173700	76091800	93800	93800	93800	93800	0
166	20241126	173600	76091800	93800	93800	93800	93800	0
167	20241126	173500	76091800	93800	93800	93800	93800	0
168	20241126	173400	76091800	93800	93800	93800	93800	0
169	20241126	173300	76091800	93800	93800	93800	93800	0
170	20241126	173200	76091800	93800	93800	93800	93800	0
171	20241126	173100	76091800	93800	93800	93800	93800	0
172	20241126	173000	76091800	93800	93800	93800	93800	0
173	20241126	172900	76091800	93800	93800	93800	93800	0
174	20241126	172800	76091800	93800	93800	93800	93800	0
175	20241126	172700	76091800	93800	93800	93800	93800	0
176	20241126	172600	76091800	93800	93800	93800	93800	0
177	20241126	172500	76091800	93800	93800	93800	93800	0
178	20241126	172400	76091800	93800	93800	93800	93800	0
179	20241126	172300	76091800	93800	93800	93800	93800	0
180	20241126	172200	76091800	93800	93800	93800	93800	0
181	20241126	172100	76091800	93800	93800	93800	93800	0
182	20241126	172000	76091800	93800	93800	93800	93800	13
183	20241126	171900	76091800	93800	93800	93800	93800	0
184	20241126	171800	76091800	93800	93800	93800	93800	0
185	20241126	171700	76091800	93800	93800	93800	93800	0
186	20241126	171600	76091800	93800	93800	93800	93800	0
187	20241126	171500	76091800	93800	93800	93800	93800	0
188	20241126	171400	76091800	93800	93800	93800	93800	0
189	20241126	171300	76091800	93800	93800	93800	93800	0
190	20241126	171200	76091800	93800	93800	93800	93800	0
191	20241126	171100	76091800	93800	93800	93800	93800	0
192	20241126	171000	76091800	93800	93800	93800	93800	0
193	20241126	170900	76091800	93800	93800	93800	93800	0
194	20241126	170800	76091800	93800	93800	93800	93800	0
195	20241126	170700	76091800	93800	93800	93800	93800	0
196	20241126	170600	76091800	93800	93800	93800	93800	0
197	20241126	170500	76091800	93800	93800	93800	93800	0
198	20241126	170400	76091800	93800	93800	93800	93800	0
199	20241126	170300	76091800	93800	93800	93800	93800	0
200	20241126	170200	76091800	93800	93800	93800	93800	0
201	20241126	170100	76091800	93800	93800	93800	93800	0
202	20241126	170000	76091800	93800	93800	93800	93800	0
203	20241126	165900	76091800	93800	93800	93800	93800	0
204	20241126	165800	76091800	93800	93800	93800	93800	0
205	20241126	165700	76091800	93800	93800	93800	93800	0
206	20241126	165600	76091800	93800	93800	93800	93800	0
207	20241126	165500	76091800	93800	93800	93800	93800	0
208	20241126	165400	76091800	93800	93800	93800	93800	0
209	20241126	165300	76091800	93800	93800	93800	93800	0
210	20241126	165200	76091800	93800	93800	93800	93800	0
211	20241126	165100	76091800	93800	93800	93800	93800	0
212	20241126	165000	76091800	93800	93800	93800	93800	13
213	20241126	164900	76091800	93800	93800	93800	93800	0
214	20241126	164800	76091800	93800	93800	93800	93800	0
215	20241126	164700	76091800	93800	93800	93800	93800	0
216	20241126	164600	76091800	93800	93800	93800	93800	0
217	20241126	164500	76091800	93800	93800	93800	93800	0
218	20241126	164400	76091800	93800	93800	93800	93800	0
219	20241126	164300	76091800	93800	93800	93800	93800	0
220	20241126	164200	76091800	93800	93800	93800	93800	0
221	20241126	164100	76091800	93800	93800	93800	93800	0
222	20241126	164000	76091800	93800	93800	93800	93800	0
223	20241126	163900	76091800	93800	93800	93800	93800	0
224	20241126	163800	76091800	93800	93800	93800	93800	0
225	20241126	163700	76091800	93800	93800	93800	93800	0
226	20241126	163600	76091800	93800	93800	93800	93800	0
227	20241126	163500	76091800	93800	93800	93800	93800	0
228	20241126	163400	76091800	93800	93800	93800	93800	0
229	20241126	163300	76091800	93800	93800	93800	93800	0
230	20241126	163200	76091800	93800	93800	93800	93800	0
231	20241126	163100	76091800	93800	93800	93800	93800	0
232	20241126	163000	76091800	93800	93800	93800	93800	0
233	20241126	162900	76091800	93800	93800	93800	93800	0
234	20241126	162800	76091800	93800	93800	93800	93800	0
235	20241126	162700	76091800	93800	93800	93800	93800	0
236	20241126	162600	76091800	93800	93800	93800	93800	0
237	20241126	162500	76091800	93800	93800	93800	93800	0
238	20241126	162400	76091800	93800	93800	93800	93800	0
239	20241126	162300	76091800	93800	93800	93800	93800	0
240	20241126	162200	76091800	93800	93800	93800	93800	0
241	20241126	162100	76091800	93800	93800	93800	93800	0
242	20241126	162000	76091800	93800	93800	93800	93800	13
243	20241126	161900	76091800	93800	93800	93800	93800	0
244	20241126	161800	76091800	93800	93800	93800	93800	0
245	20241126	161700	76091800	93800	93800	93800	93800	0
246	20241126	161600	76091800	93800	93800	93800	93800	0
247	20241126	161500	76091800	93800	93800	93800	93800	0
248	20241126	161400	76091800	93800	93800	93800	93800	0
249	20241126	161300	76091800	93800	93800	93800	93800	0
250	20241126	161200	76091800	93800	93800	93800	93800	0
251	20241126	161100	76091800	93800	93800	93800	93800	0
252	20241126	161000	76091800	93800	93800	93800	93800	0
253	20241126	160900	76091800	93800	93800	93800	93800	0
254	20241126	160800	76091800	93800	93800	93800	93800	0
255	20241126	160700	76091800	93800	93800	93800	93800	0
256	20241126	160600	76091800	93800	93800	93800	93800	0
257	20241126	160500	76091800	93800	93800	93800	93800	0
258	20241126	160400	76091800	93800	93800	93800	93800	0
259	20241126	160300	76091800	93800	93800	93800	93800	0
260	20241126	160200	76091800	93800	93800	93800	93800	0
261	20241126	160100	76091800	93800	93800	93800	93800	0
262	20241126	160000	76091800	93800	93800	93800	93800	0
263	20241126	155900	76091800	93800	93800	93800	93800	0
264	20241126	155800	76091800	93800	93800	93800	93800	0
265	20241126	155700	76091800	93800	93800	93800	93800	0
266	20241126	155600	76091800	93800	93800	93800	93800	0
267	20241126	155500	76091800	93800	93800	93800	93800	0
268	20241126	155400	76091800	93800	93800	93800	93800	0
269	20241126	155300	76091800	93800	93800	93800	93800	0
270	20241126	155200	76091800	93800	93800	93800	93800	0
271	20241126	155100	76091800	93800	93800	93800	93800	0
272	20241126	155000	76091800	93800	93800	93800	93800	13
273	20241126	154900	76091800	93800	93800	93800	93800	0
274	20241126	154800	76091800	93800	93800	93800	93800	0
275	20241126	154700	76091800	93800	93800	93800	93800	0
276	20241126	154600	76091800	93800	93800	93800	93800	0
277	20241126	154500	76091800	93800	93800	93800	93800	0
278	20241126	154400	76091800	93800	93800	93800	93800	0
279	20241126	154300	76091800	93800	93800	93800	93800	0
280	20241126	154200	76091800	93800	93800	93800	93800	0
281	20241126	154100	76091800	93800	93800	93800	93800	0
282	20241126	154000	76091800	93800	93800	93800	93800	0
283	20241126	153900	76091800	93800	93800	93800	93800	0
284	20241126	153800	76091800	93800	93800	93800	93800	0
285	20241126	153700	76091800	93800	93800	93800	93800	0
286	20241126	153600	76091800	93800	93800	93800	93800	0
287	20241126	153500	76091800	93800	93800	93800	93800	0
288	20241126	153400	76091800	93800	93800	93800	93800	0
289	20241126	153300	76091800	93800	93800	93800	93800	0
290	20241126	153200	76091800	93800	93800	93800	93800	0
291	20241126	153100	76091800	93800	93800	93800	93800	0
292	20241126	153000	76091800	93800	93800	93800	93800	13
293	20241126	152900	74872400	93700	93700	93700	93700	0
294	20241126	152800	74872400	93700	93700	93700	93700	0
295	20241126	152700	74872400	93700	93700	93700	93700	0
296	20241126	152600	74872400	93700	93700	93700	93700	0
297	20241126	152500	74872400	93700	93700	93700	93700	0
298	20241126	152400	74872400	93700	93700	93700	93700	0
299	20241126	152300	74872400	93700	93700	93700	93700	0
300	20241126	152200	74872400	93700	93700	93700	93700	0
301	20241126	152100	74872400	93700	93700	93700	93700	0
302	20241126	152000	74872400	93700	93700	93700	93700	0
303	20241126	151900	74872400	93700	93700	93700	93700	0
304	20241126	151800	74872400	93700	93700	93700	93700	1
305	20241126	151700	74778700	93700	93700	93700	93700	0
306	20241126	151600	74778700	93700	93700	93700	93700	0
307	20241126	151500	74778700	93700	93700	93700	93700	3
308	20241126	151400	74497600	93700	93700	93700	93700	0
309	20241126	151300	74497600	93700	93700	93700	93700	0
310	20241126	151200	74497600	93700	93700	93700	93700	0
311	20241126	151100	74497600	93700	93700	93700	93700	0
312	20241126	151000	74497600	93700	93700	93700	93700	1
313	20241126	150900	74403900	93800	93800	93800	93800	0
314	20241126	150800	74403900	93800	93800	93800	93800	0
315	20241126	150700	74403900	93800	93800	93800	93800	0
316	20241126	150600	74403900	93800	93800	93800	93800	7
317	20241126	150500	73747300	93900	93900	93900	93900	0
318	20241126	150400	73747300	93900	93900	93900	93900	0
319	20241126	150300	73747300	93900	93900	93900	93900	0
320	20241126	150200	73747300	93900	93900	93900	93900	1
321	20241126	150100	73653400	93900	93900	93900	93900	16
322	20241126	150000	72151000	93900	93900	93900	93900	0
323	20241126	145900	72151000	93900	93900	93900	93900	0
324	20241126	145800	72151000	93900	93900	93900	93900	0
325	20241126	145700	72151000	93900	93900	93900	93900	0
326	20241126	145600	72151000	93900	93900	93900	93900	0
327	20241126	145500	72151000	93900	93900	93900	93900	0
328	20241126	145400	72151000	93900	93900	93900	93900	0
329	20241126	145300	72151000	93900	93900	93900	93900	0
330	20241126	145200	72151000	93900	93900	93900	93900	0
331	20241126	145100	72151000	93900	93900	93900	93900	0
332	20241126	145000	72151000	93900	93900	93900	93900	3
333	20241126	144900	71869300	93900	93900	93900	93900	0
334	20241126	144800	71869300	93900	93900	93900	93900	1
335	20241126	144700	71775400	93900	93900	93900	93900	1
336	20241126	144600	71681500	93900	93900	93900	93900	1
337	20241126	144500	71587600	93900	93900	93900	93900	3
338	20241126	144400	71305900	93900	93900	93900	93900	1
339	20241126	144300	71212000	93800	93800	93800	93800	0
340	20241126	144200	71212000	93800	93800	93800	93800	1
341	20241126	144100	71118200	93800	93800	93800	93800	0
342	20241126	144000	71118200	93800	93800	93800	93800	0
343	20241126	143900	71118200	93800	93800	93800	93800	1
344	20241126	143800	71024400	93800	93800	93800	93800	0
345	20241126	143700	71024400	93800	93800	93800	93800	4
346	20241126	143600	70649200	93800	93800	93800	93800	0
347	20241126	143500	70649200	93800	93800	93800	93800	2
348	20241126	143400	70461600	93800	93800	93800	93800	0
349	20241126	143300	70461600	93800	93800	93800	93800	4
350	20241126	143200	70086400	93800	93800	93800	93800	1
351	20241126	143100	69992600	93800	93800	93800	93800	0
352	20241126	143000	69992600	93800	93800	93800	93800	10
353	20241126	142900	69054600	93800	93800	93800	93800	0
354	20241126	142800	69054600	93800	93800	93800	93800	2
355	20241126	142700	68867000	93800	93800	93800	93800	0
356	20241126	142600	68867000	93800	93800	93800	93800	0
357	20241126	142500	68867000	93800	93800	93800	93800	0
358	20241126	142400	68867000	93800	93800	93800	93800	3
359	20241126	142300	68585600	93900	93900	93900	93900	1
360	20241126	142200	68491700	93900	93900	93900	93900	1
361	20241126	142100	68397800	93900	93900	93900	93900	1
362	20241126	142000	68303900	93900	93900	93900	93900	1
363	20241126	141900	68210000	93900	93900	93900	93900	1
364	20241126	141800	68116100	93900	93900	93900	93900	1
365	20241126	141700	68022200	93900	93900	93900	93900	0
366	20241126	141600	68022200	93900	93900	93900	93900	1
367	20241126	141500	67928300	93900	93900	93900	93900	1
368	20241126	141400	67834400	93900	93900	93900	93900	1
369	20241126	141300	67740500	93900	93900	93900	93900	1
370	20241126	141200	67646600	93900	93900	93900	93900	1
371	20241126	141100	67552700	93900	93900	93900	93900	0
372	20241126	141000	67552700	93900	93900	93900	93900	1
373	20241126	140900	67458800	93900	93900	93900	93900	1
374	20241126	140800	67364900	93900	93900	93900	93900	2
375	20241126	140700	67177100	93900	93900	93900	93900	1
376	20241126	140600	67083200	93800	93800	93800	93800	0
377	20241126	140500	67083200	93800	93800	93800	93800	0
378	20241126	140400	67083200	93800	93800	93800	93800	0
379	20241126	140300	67083200	93800	93800	93800	93800	2
380	20241126	140200	66895600	93900	93900	93900	93900	1
381	20241126	140100	66801700	93900	93900	93900	93900	2
382	20241126	140000	66613900	93900	93900	93900	93900	1
383	20241126	135900	66520000	93800	93800	93800	93800	0
384	20241126	135800	66520000	93800	93800	93800	93800	1
385	20241126	135700	66426200	93800	93800	93800	93800	1
386	20241126	135600	66332400	93800	93800	93800	93800	0
387	20241126	135500	66332400	93800	93800	93800	93800	1
388	20241126	135400	66238600	93800	93800	93800	93800	1
389	20241126	135300	66144800	93800	93800	93800	93800	14
390	20241126	135200	64831600	93800	93800	93800	93800	8
391	20241126	135100	64081200	93800	93800	93800	93800	0
392	20241126	135000	64081200	93800	93800	93800	93800	1
393	20241126	134900	63987400	93800	93800	93800	93800	1
394	20241126	134800	63893600	93800	93800	93800	93800	1
395	20241126	134700	63799800	93800	93800	93800	93800	2
396	20241126	134600	63612200	93800	93800	93800	93800	10
397	20241126	134500	62674200	93700	93700	93700	93700	1
398	20241126	134400	62580500	93700	93700	93700	93700	18
399	20241126	134300	60893900	93700	93700	93700	93700	2
400	20241126	134200	60706500	93700	93700	93700	93700	1
401	20241126	134100	60612800	93600	93600	93600	93600	0
402	20241126	134000	60612800	93600	93600	93600	93600	0
403	20241126	133900	60612800	93600	93600	93600	93600	0
404	20241126	133800	60612800	93600	93600	93600	93600	0
405	20241126	133700	60612800	93600	93600	93600	93600	1
406	20241126	133600	60519200	93600	93600	93600	93600	1
407	20241126	133500	60425600	93600	93600	93600	93600	0
408	20241126	133400	60425600	93600	93700	93700	93600	4
409	20241126	133300	60051100	93700	93700	93700	93700	1
410	20241126	133200	59957400	93700	93700	93700	93700	1
411	20241126	133100	59863700	93700	93700	93700	93700	1
412	20241126	133000	59770000	93700	93700	93700	93700	1
413	20241126	132900	59676300	93700	93700	93700	93700	1
414	20241126	132800	59582600	93700	93700	93700	93700	0
415	20241126	132700	59582600	93700	93700	93700	93700	1
416	20241126	132600	59488900	93700	93800	93800	93700	2
417	20241126	132500	59301400	93700	93700	93700	93700	12
418	20241126	132400	58177000	93600	93600	93600	93600	46
419	20241126	132300	53871400	93500	93500	93500	93500	2
420	20241126	132200	53684400	93200	93200	93200	93200	0
421	20241126	132100	53684400	93200	93200	93200	93200	0
422	20241126	132000	53684400	93200	93200	93200	93200	0
423	20241126	131900	53684400	93200	93200	93200	93200	0
424	20241126	131800	53684400	93200	93200	93200	93200	0
425	20241126	131700	53684400	93200	93200	93200	93200	0
426	20241126	131600	53684400	93200	93200	93200	93200	0
427	20241126	131500	53684400	93200	93200	93200	93200	0
428	20241126	131400	53684400	93200	93200	93200	93200	0
429	20241126	131300	53684400	93200	93200	93200	93200	0
430	20241126	131200	53684400	93200	93200	93200	93200	0
431	20241126	131100	53684400	93200	93200	93200	93200	0
432	20241126	131000	53684400	93200	93200	93200	93200	0
433	20241126	130900	53684400	93200	93200	93200	93200	0
434	20241126	130800	53684400	93200	93200	93200	93200	0
435	20241126	130700	53684400	93200	93200	93200	93200	0
436	20241126	130600	53684400	93200	93200	93200	93200	0
437	20241126	130500	53684400	93200	93200	93200	93200	0
438	20241126	130400	53684400	93200	93200	93200	93200	0
439	20241126	130300	53684400	93200	93200	93200	93200	0
440	20241126	130200	53684400	93200	93200	93200	93200	0
441	20241126	130100	53684400	93200	93200	93200	93200	0
442	20241126	130000	53684400	93200	93200	93200	93200	0
443	20241126	125900	53684400	93200	93200	93200	93200	0
444	20241126	125800	53684400	93200	93200	93200	93200	0
445	20241126	125700	53684400	93200	93200	93200	93200	0
446	20241126	125600	53684400	93200	93200	93200	93200	0
447	20241126	125500	53684400	93200	93200	93200	93200	0
448	20241126	125400	53684400	93200	93200	93200	93200	0
449	20241126	125300	53684400	93200	93200	93200	93200	0
450	20241126	125200	53684400	93200	93200	93200	93200	0
451	20241126	125100	53684400	93200	93200	93200	93200	0
452	20241126	125000	53684400	93200	93200	93200	93200	0
453	20241126	124900	53684400	93200	93900	93900	93100	190
454	20241126	124800	35973100	93900	93900	93900	93900	0
455	20241126	124700	35973100	93900	93900	93900	93900	3
456	20241126	124600	35691400	94000	94000	94000	94000	1
457	20241126	124500	35597400	94000	94000	94000	94000	1
458	20241126	124400	35503400	94000	94000	94000	94000	1
459	20241126	124300	35409400	94000	94000	94000	94000	1
460	20241126	124200	35315400	94000	94000	94000	94000	1
461	20241126	124100	35221400	94000	94000	94000	94000	0
462	20241126	124000	35221400	94000	94000	94000	94000	1
463	20241126	123900	35127400	94000	94000	94000	94000	1
464	20241126	123800	35033400	94000	94000	94000	94000	1
465	20241126	123700	34939400	94000	94000	94000	94000	1
466	20241126	123600	34845400	94000	94000	94000	94000	1
467	20241126	123500	34751400	94000	94000	94000	94000	1
468	20241126	123400	34657400	94000	94000	94000	94000	0
469	20241126	123300	34657400	94000	94000	94000	94000	1
470	20241126	123200	34563400	94000	94000	94000	94000	2
471	20241126	123100	34375400	94000	94000	94000	94000	1
472	20241126	123000	34281400	93900	93900	93900	93900	0
473	20241126	122900	34281400	93900	93900	93900	93900	0
474	20241126	122800	34281400	93900	93900	93900	93900	0
475	20241126	122700	34281400	93900	93900	93900	93900	0
476	20241126	122600	34281400	93900	93900	93900	93900	0
477	20241126	122500	34281400	93900	94000	94000	93900	4
478	20241126	122400	33905700	94000	94000	94000	94000	2
479	20241126	122300	33717700	94000	94000	94000	94000	1
480	20241126	122200	33623700	93900	93900	93900	93900	0
481	20241126	122100	33623700	93900	93900	93900	93900	0
482	20241126	122000	33623700	93900	93900	93900	93900	0
483	20241126	121900	33623700	93900	93900	93900	93900	0
484	20241126	121800	33623700	93900	93900	93900	93900	2
485	20241126	121700	33435900	93900	93900	93900	93900	0
486	20241126	121600	33435900	93900	93900	93900	93900	0
487	20241126	121500	33435900	93900	93900	93900	93900	1
488	20241126	121400	33342000	93900	93900	93900	93900	4
489	20241126	121300	32966400	93900	93900	93900	93900	0
490	20241126	121200	32966400	93900	93900	93900	93900	0
491	20241126	121100	32966400	93900	93900	93900	93900	3
492	20241126	121000	32684700	94000	94000	94000	94000	1
493	20241126	120900	32590700	94000	94000	94000	94000	1
494	20241126	120800	32496700	94000	94000	94000	94000	1
495	20241126	120700	32402700	94000	94000	94000	94000	1
496	20241126	120600	32308700	94000	94000	94000	94000	0
497	20241126	120500	32308700	94000	94000	94000	94000	1
498	20241126	120400	32214700	94000	94000	94000	94000	2
499	20241126	120300	32026700	94000	94000	94000	94000	1
500	20241126	120200	31932700	93900	93900	93900	93900	0
501	20241126	120100	31932700	93900	94000	94000	93900	11
502	20241126	120000	30899700	94000	94000	94000	94000	1
503	20241126	115900	30805700	94000	94000	94000	94000	0
504	20241126	115800	30805700	94000	94000	94000	94000	2
505	20241126	115700	30617700	94000	94000	94000	94000	1
506	20241126	115600	30523700	93900	93900	93900	93900	0
507	20241126	115500	30523700	93900	93900	93900	93900	1
508	20241126	115400	30429800	94000	94000	94000	94000	1
509	20241126	115300	30335800	94000	94000	94000	94000	1
510	20241126	115200	30241800	94000	94000	94000	94000	0
511	20241126	115100	30241800	94000	94000	94000	94000	2
512	20241126	115000	30053800	94000	94000	94000	94000	1
513	20241126	114900	29959800	94000	94000	94000	94000	1
514	20241126	114800	29865800	94000	94000	94000	94000	1
515	20241126	114700	29771800	94000	94000	94000	94000	1
516	20241126	114600	29677800	94000	94000	94000	94000	1
517	20241126	114500	29583800	94000	94000	94000	94000	0
518	20241126	114400	29583800	94000	94000	94000	94000	2
519	20241126	114300	29395800	94000	93900	94000	93900	2
520	20241126	114200	29207900	93900	93900	93900	93900	1
521	20241126	114100	29114000	93900	93900	93900	93900	1
522	20241126	114000	29020100	93900	93900	93900	93900	1
523	20241126	113900	28926200	93900	93900	93900	93900	1
524	20241126	113800	28832300	93900	93900	93900	93900	0
525	20241126	113700	28832300	93900	93900	93900	93900	1
526	20241126	113600	28738400	93900	93900	93900	93900	2
527	20241126	113500	28550600	93900	93900	93900	93900	2
528	20241126	113400	28362800	93900	93900	93900	93900	0
529	20241126	113300	28362800	93900	93900	93900	93900	1
530	20241126	113200	28268900	93900	93900	93900	93900	1
531	20241126	113100	28175000	93900	93900	93900	93900	0
532	20241126	113000	28175000	93900	93900	93900	93900	1
533	20241126	112900	28081100	93900	93900	93900	93900	3
534	20241126	112800	27799400	93800	93800	93800	93800	0
535	20241126	112700	27799400	93800	93800	93800	93800	0
536	20241126	112600	27799400	93800	93800	93800	93800	0
537	20241126	112500	27799400	93800	93800	93800	93800	0
538	20241126	112400	27799400	93800	93800	93800	93800	0
539	20241126	112300	27799400	93800	93800	93800	93800	1
540	20241126	112200	27705600	93800	93800	93800	93800	2
541	20241126	112100	27518000	93800	93800	93800	93800	2
542	20241126	112000	27330400	93800	93800	93800	93800	0
543	20241126	111900	27330400	93800	93800	93800	93800	1
544	20241126	111800	27236600	93800	93800	93800	93800	1
545	20241126	111700	27142800	93800	93800	93800	93800	0
546	20241126	111600	27142800	93800	93900	93900	93800	6
547	20241126	111500	26579900	93900	93900	93900	93900	2
548	20241126	111400	26392100	93900	93900	93900	93900	1
549	20241126	111300	26298200	93900	93900	93900	93900	1
550	20241126	111200	26204300	93900	93900	93900	93900	2
551	20241126	111100	26016500	93900	93900	93900	93900	1
552	20241126	111000	25922600	93800	93800	93800	93800	0
553	20241126	110900	25922600	93800	93800	93800	93800	0
554	20241126	110800	25922600	93800	93900	93900	93800	2
555	20241126	110700	25734900	93900	93900	93900	93900	1
556	20241126	110600	25641000	93900	93900	93900	93900	1
557	20241126	110500	25547100	93900	93900	93900	93900	1
558	20241126	110400	25453200	93900	93900	93900	93900	1
559	20241126	110300	25359300	93900	93900	93900	93900	0
560	20241126	110200	25359300	93900	93900	93900	93900	1
561	20241126	110100	25265400	93900	93900	93900	93900	3
562	20241126	110000	24983700	93800	93800	93800	93800	0
563	20241126	105900	24983700	93800	93800	93800	93800	0
564	20241126	105800	24983700	93800	93800	93800	93800	0
565	20241126	105700	24983700	93800	93900	93900	93800	4
566	20241126	105600	24608400	93900	93900	93900	93900	0
567	20241126	105500	24608400	93900	93900	93900	93900	1
568	20241126	105400	24514500	93900	93900	93900	93900	1
569	20241126	105300	24420600	94000	94000	94000	94000	1
570	20241126	105200	24326600	94000	94000	94000	94000	1
571	20241126	105100	24232600	94000	94000	94000	94000	1
572	20241126	105000	24138600	94000	94000	94000	94000	2
573	20241126	104900	23950600	94000	94000	94000	94000	0
574	20241126	104800	23950600	94000	94000	94000	94000	1
575	20241126	104700	23856600	94000	94000	94000	94000	1
576	20241126	104600	23762600	94000	94000	94000	94000	1
577	20241126	104500	23668600	94000	94000	94000	94000	1
578	20241126	104400	23574600	94000	94000	94000	94000	1
579	20241126	104300	23480600	94000	94000	94000	94000	1
580	20241126	104200	23386600	94000	94000	94000	94000	1
581	20241126	104100	23292600	94000	94000	94000	94000	1
582	20241126	104000	23198600	94000	94000	94000	94000	1
583	20241126	103900	23104600	94000	94000	94000	94000	1
584	20241126	103800	23010600	94000	94000	94000	94000	1
585	20241126	103700	22916600	94000	94000	94000	94000	83
586	20241126	103600	15114600	93800	93800	93800	93800	0
587	20241126	103500	15114600	93800	93800	93800	93800	0
588	20241126	103400	15114600	93800	93800	93800	93800	2
589	20241126	103300	14927000	93800	93800	93800	93800	1
590	20241126	103200	14833200	93800	93800	93800	93800	2
591	20241126	103100	14645600	93800	93800	93800	93800	0
592	20241126	103000	14645600	93800	94000	94000	93800	3
593	20241126	102900	14364000	94000	94000	94000	94000	1
594	20241126	102800	14270000	94000	94000	94000	94000	0
595	20241126	102700	14270000	94000	94000	94000	94000	1
596	20241126	102600	14176000	94000	94000	94000	94000	2
597	20241126	102500	13988000	93900	93900	93900	93900	2
598	20241126	102400	13800200	93900	93900	93900	93900	0
599	20241126	102300	13800200	93900	94000	94000	93900	11
600	20241126	102200	12767200	94000	94000	94000	94000	1
601	20241126	102100	12673200	94000	94000	94000	94000	0
602	20241126	102000	12673200	94000	94000	94000	94000	1
603	20241126	101900	12579200	94000	94000	94000	94000	1
604	20241126	101800	12485200	94000	94000	94000	94000	2
605	20241126	101700	12297200	94000	94000	94000	94000	1
606	20241126	101600	12203200	94000	94000	94000	94000	1
607	20241126	101500	12109200	94000	94000	94000	94000	11
608	20241126	101400	11075200	94000	94000	94000	94000	0
609	20241126	101300	11075200	94000	94000	94000	94000	1
610	20241126	101200	10981200	94000	94000	94000	94000	1
611	20241126	101100	10887200	94000	94000	94000	94000	1
612	20241126	101000	10793200	94000	94000	94000	94000	2
613	20241126	100900	10605200	94000	94000	94000	94000	1
614	20241126	100800	10511200	94000	94000	94000	94000	1
615	20241126	100700	10417200	94000	94000	94000	94000	0
616	20241126	100600	10417200	94000	94000	94000	94000	1
617	20241126	100500	10323200	94000	94000	94000	94000	1
618	20241126	100400	10229200	94000	94000	94000	94000	1
619	20241126	100300	10135200	94000	94000	94000	94000	1
620	20241126	100200	10041200	94000	94000	94000	94000	2
621	20241126	100100	9853200	94000	94000	94000	94000	1
622	20241126	100000	9759200	94000	93900	94000	93900	11
623	20241126	095900	8726200	94000	94000	94000	94000	1
624	20241126	095800	8632200	94000	94000	94000	94000	1
625	20241126	095700	8538200	94000	94000	94000	94000	1
626	20241126	095600	8444200	94000	94000	94000	94000	1
627	20241126	095500	8350200	94000	94000	94000	94000	1
628	20241126	095400	8256200	94000	94000	94000	94000	2
629	20241126	095300	8068200	94000	94000	94000	94000	0
630	20241126	095200	8068200	94000	93900	94000	93900	7
631	20241126	095100	7410500	93900	93900	93900	93900	18
632	20241126	095000	5720300	93800	93800	93800	93800	0
633	20241126	094900	5720300	93800	93800	93800	93800	2
634	20241126	094800	5532700	93800	93800	93800	93800	0
635	20241126	094700	5532700	93800	93800	93800	93800	0
636	20241126	094600	5532700	93800	93800	93800	93800	3
637	20241126	094500	5251300	93900	93900	93900	93900	2
638	20241126	094400	5063500	93900	93900	93900	93900	1
639	20241126	094300	4969600	93800	93800	93800	93800	0
640	20241126	094200	4969600	93800	93900	93900	93800	10
641	20241126	094100	4031500	93900	93900	93900	93900	1
642	20241126	094000	3937600	93900	93900	93900	93900	1
643	20241126	093900	3843700	93900	93900	93900	93900	0
644	20241126	093800	3843700	93900	93900	93900	93900	1
645	20241126	093700	3749800	93900	93900	93900	93900	1
646	20241126	093600	3655900	93900	93900	93900	93900	1
647	20241126	093500	3562000	93900	93900	93900	93900	1
648	20241126	093400	3468100	93900	93900	93900	93900	2
649	20241126	093300	3280300	93900	93900	93900	93900	1
650	20241126	093200	3186400	93700	93700	93700	93700	0
651	20241126	093100	3186400	93700	93700	93700	93700	0
652	20241126	093000	3186400	93700	93700	93700	93700	0
653	20241126	092900	3186400	93700	93700	93700	93700	0
654	20241126	092800	3186400	93700	93800	93800	93700	2
655	20241126	092700	2998900	93800	93800	93800	93800	1
656	20241126	092600	2905100	93800	93800	93800	93800	1
657	20241126	092500	2811300	93800	93800	93800	93800	2
658	20241126	092400	2623700	93900	93900	93900	93900	2
659	20241126	092300	2435900	93900	93900	93900	93900	1
660	20241126	092200	2342000	93800	93800	93800	93800	0
661	20241126	092100	2342000	93800	93800	93800	93800	1
662	20241126	092000	2248200	93800	93800	93800	93800	1
663	20241126	091900	2154400	93800	93900	93900	93800	2
664	20241126	091800	1966700	93800	93800	93800	93800	1
665	20241126	091700	1872900	93700	93700	93700	93700	0
666	20241126	091600	1872900	93700	93700	93700	93700	0
667	20241126	091500	1872900	93700	93700	93700	93700	0
668	20241126	091400	1872900	93700	93700	93700	93700	0
669	20241126	091300	1872900	93700	93700	93700	93700	3
670	20241126	091200	1591800	93700	93700	93700	93700	0
671	20241126	091100	1591800	93700	93700	93700	93700	0
672	20241126	091000	1591800	93700	93700	93700	93700	6
673	20241126	090900	1029600	93600	93600	93600	93600	0
674	20241126	090800	1029600	93600	93600	93600	93600	0
675	20241126	090700	1029600	93600	93600	93600	93600	0
676	20241126	090600	1029600	93600	93600	93600	93600	0
677	20241126	090500	1029600	93600	93600	93600	93600	9
678	20241126	090400	187200	93600	93600	93600	93600	1
679	20241126	090300	93600	93600	93600	93600	93600	0
680	20241126	090200	93600	93600	93600	93600	93600	1
681	20241126	090100	0	93400	93400	93400	93400	0
682	20241126	090000	0	93400	93400	93400	93400	0