KissMeData/120030/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202100	82586800	93600	93600	93600	93600	13
3	20241129	202000	82586800	93600	93600	93600	93600	0
4	20241129	201900	82586800	93600	93600	93600	93600	0
5	20241129	201800	82586800	93600	93600	93600	93600	0
6	20241129	201700	82586800	93600	93600	93600	93600	0
7	20241129	201600	82586800	93600	93600	93600	93600	0
8	20241129	201500	82586800	93600	93600	93600	93600	0
9	20241129	201400	82586800	93600	93600	93600	93600	0
10	20241129	201300	82586800	93600	93600	93600	93600	0
11	20241129	201200	82586800	93600	93600	93600	93600	0
12	20241129	201100	82586800	93600	93600	93600	93600	0
13	20241129	201000	82586800	93600	93600	93600	93600	0
14	20241129	200900	82586800	93600	93600	93600	93600	0
15	20241129	200800	82586800	93600	93600	93600	93600	0
16	20241129	200700	82586800	93600	93600	93600	93600	0
17	20241129	200600	82586800	93600	93600	93600	93600	0
18	20241129	200500	82586800	93600	93600	93600	93600	0
19	20241129	200400	82586800	93600	93600	93600	93600	0
20	20241129	200300	82586800	93600	93600	93600	93600	0
21	20241129	200200	82586800	93600	93600	93600	93600	0
22	20241129	200100	82586800	93600	93600	93600	93600	0
23	20241129	200000	82586800	93600	93600	93600	93600	0
24	20241129	195900	82586800	93600	93600	93600	93600	0
25	20241129	195800	82586800	93600	93600	93600	93600	0
26	20241129	195700	82586800	93600	93600	93600	93600	0
27	20241129	195600	82586800	93600	93600	93600	93600	0
28	20241129	195500	82586800	93600	93600	93600	93600	0
29	20241129	195400	82586800	93600	93600	93600	93600	0
30	20241129	195300	82586800	93600	93600	93600	93600	0
31	20241129	195200	82586800	93600	93600	93600	93600	0
32	20241129	195100	82586800	93600	93600	93600	93600	13
33	20241129	195000	82586800	93600	93600	93600	93600	0
34	20241129	194900	82586800	93600	93600	93600	93600	0
35	20241129	194800	82586800	93600	93600	93600	93600	0
36	20241129	194700	82586800	93600	93600	93600	93600	0
37	20241129	194600	82586800	93600	93600	93600	93600	0
38	20241129	194500	82586800	93600	93600	93600	93600	0
39	20241129	194400	82586800	93600	93600	93600	93600	0
40	20241129	194300	82586800	93600	93600	93600	93600	0
41	20241129	194200	82586800	93600	93600	93600	93600	0
42	20241129	194100	82586800	93600	93600	93600	93600	0
43	20241129	194000	82586800	93600	93600	93600	93600	0
44	20241129	193900	82586800	93600	93600	93600	93600	0
45	20241129	193800	82586800	93600	93600	93600	93600	0
46	20241129	193700	82586800	93600	93600	93600	93600	0
47	20241129	193600	82586800	93600	93600	93600	93600	0
48	20241129	193500	82586800	93600	93600	93600	93600	0
49	20241129	193400	82586800	93600	93600	93600	93600	0
50	20241129	193300	82586800	93600	93600	93600	93600	0
51	20241129	193200	82586800	93600	93600	93600	93600	0
52	20241129	193100	82586800	93600	93600	93600	93600	0
53	20241129	193000	82586800	93600	93600	93600	93600	0
54	20241129	192900	82586800	93600	93600	93600	93600	0
55	20241129	192800	82586800	93600	93600	93600	93600	0
56	20241129	192700	82586800	93600	93600	93600	93600	0
57	20241129	192600	82586800	93600	93600	93600	93600	0
58	20241129	192500	82586800	93600	93600	93600	93600	0
59	20241129	192400	82586800	93600	93600	93600	93600	0
60	20241129	192300	82586800	93600	93600	93600	93600	0
61	20241129	192200	82586800	93600	93600	93600	93600	0
62	20241129	192100	82586800	93600	93600	93600	93600	13
63	20241129	192000	82586800	93600	93600	93600	93600	0
64	20241129	191900	82586800	93600	93600	93600	93600	0
65	20241129	191800	82586800	93600	93600	93600	93600	0
66	20241129	191700	82586800	93600	93600	93600	93600	0
67	20241129	191600	82586800	93600	93600	93600	93600	0
68	20241129	191500	82586800	93600	93600	93600	93600	0
69	20241129	191400	82586800	93600	93600	93600	93600	0
70	20241129	191300	82586800	93600	93600	93600	93600	0
71	20241129	191200	82586800	93600	93600	93600	93600	0
72	20241129	191100	82586800	93600	93600	93600	93600	0
73	20241129	191000	82586800	93600	93600	93600	93600	0
74	20241129	190900	82586800	93600	93600	93600	93600	0
75	20241129	190800	82586800	93600	93600	93600	93600	0
76	20241129	190700	82586800	93600	93600	93600	93600	0
77	20241129	190600	82586800	93600	93600	93600	93600	0
78	20241129	190500	82586800	93600	93600	93600	93600	0
79	20241129	190400	82586800	93600	93600	93600	93600	0
80	20241129	190300	82586800	93600	93600	93600	93600	0
81	20241129	190200	82586800	93600	93600	93600	93600	0
82	20241129	190100	82586800	93600	93600	93600	93600	0
83	20241129	190000	82586800	93600	93600	93600	93600	0
84	20241129	185900	82586800	93600	93600	93600	93600	0
85	20241129	185800	82586800	93600	93600	93600	93600	0
86	20241129	185700	82586800	93600	93600	93600	93600	0
87	20241129	185600	82586800	93600	93600	93600	93600	0
88	20241129	185500	82586800	93600	93600	93600	93600	0
89	20241129	185400	82586800	93600	93600	93600	93600	0
90	20241129	185300	82586800	93600	93600	93600	93600	0
91	20241129	185200	82586800	93600	93600	93600	93600	0
92	20241129	185100	82586800	93600	93600	93600	93600	13
93	20241129	185000	82586800	93600	93600	93600	93600	0
94	20241129	184900	82586800	93600	93600	93600	93600	0
95	20241129	184800	82586800	93600	93600	93600	93600	0
96	20241129	184700	82586800	93600	93600	93600	93600	0
97	20241129	184600	82586800	93600	93600	93600	93600	0
98	20241129	184500	82586800	93600	93600	93600	93600	0
99	20241129	184400	82586800	93600	93600	93600	93600	0
100	20241129	184300	82586800	93600	93600	93600	93600	0
101	20241129	184200	82586800	93600	93600	93600	93600	0
102	20241129	184100	82586800	93600	93600	93600	93600	0
103	20241129	184000	82586800	93600	93600	93600	93600	0
104	20241129	183900	82586800	93600	93600	93600	93600	0
105	20241129	183800	82586800	93600	93600	93600	93600	0
106	20241129	183700	82586800	93600	93600	93600	93600	0
107	20241129	183600	82586800	93600	93600	93600	93600	0
108	20241129	183500	82586800	93600	93600	93600	93600	0
109	20241129	183400	82586800	93600	93600	93600	93600	0
110	20241129	183300	82586800	93600	93600	93600	93600	0
111	20241129	183200	82586800	93600	93600	93600	93600	0
112	20241129	183100	82586800	93600	93600	93600	93600	0
113	20241129	183000	82586800	93600	93600	93600	93600	0
114	20241129	182900	82586800	93600	93600	93600	93600	0
115	20241129	182800	82586800	93600	93600	93600	93600	0
116	20241129	182700	82586800	93600	93600	93600	93600	0
117	20241129	182600	82586800	93600	93600	93600	93600	0
118	20241129	182500	82586800	93600	93600	93600	93600	0
119	20241129	182400	82586800	93600	93600	93600	93600	0
120	20241129	182300	82586800	93600	93600	93600	93600	0
121	20241129	182200	82586800	93600	93600	93600	93600	0
122	20241129	182100	82586800	93600	93600	93600	93600	13
123	20241129	182000	82586800	93600	93600	93600	93600	0
124	20241129	181900	82586800	93600	93600	93600	93600	0
125	20241129	181800	82586800	93600	93600	93600	93600	0
126	20241129	181700	82586800	93600	93600	93600	93600	0
127	20241129	181600	82586800	93600	93600	93600	93600	0
128	20241129	181500	82586800	93600	93600	93600	93600	0
129	20241129	181400	82586800	93600	93600	93600	93600	0
130	20241129	181300	82586800	93600	93600	93600	93600	0
131	20241129	181200	82586800	93600	93600	93600	93600	0
132	20241129	181100	82586800	93600	93600	93600	93600	0
133	20241129	181000	82586800	93600	93600	93600	93600	0
134	20241129	180900	82586800	93600	93600	93600	93600	0
135	20241129	180800	82586800	93600	93600	93600	93600	0
136	20241129	180700	82586800	93600	93600	93600	93600	0
137	20241129	180600	82586800	93600	93600	93600	93600	0
138	20241129	180500	82586800	93600	93600	93600	93600	0
139	20241129	180400	82586800	93600	93600	93600	93600	0
140	20241129	180300	82586800	93600	93600	93600	93600	0
141	20241129	180200	82586800	93600	93600	93600	93600	0
142	20241129	180100	82586800	93600	93600	93600	93600	0
143	20241129	180000	82586800	93600	93600	93600	93600	0
144	20241129	175900	82586800	93600	93600	93600	93600	0
145	20241129	175800	82586800	93600	93600	93600	93600	0
146	20241129	175700	82586800	93600	93600	93600	93600	0
147	20241129	175600	82586800	93600	93600	93600	93600	0
148	20241129	175500	82586800	93600	93600	93600	93600	0
149	20241129	175400	82586800	93600	93600	93600	93600	0
150	20241129	175300	82586800	93600	93600	93600	93600	0
151	20241129	175200	82586800	93600	93600	93600	93600	0
152	20241129	175100	82586800	93600	93600	93600	93600	13
153	20241129	175000	82586800	93600	93600	93600	93600	0
154	20241129	174900	82586800	93600	93600	93600	93600	0
155	20241129	174800	82586800	93600	93600	93600	93600	0
156	20241129	174700	82586800	93600	93600	93600	93600	0
157	20241129	174600	82586800	93600	93600	93600	93600	0
158	20241129	174500	82586800	93600	93600	93600	93600	0
159	20241129	174400	82586800	93600	93600	93600	93600	0
160	20241129	174300	82586800	93600	93600	93600	93600	0
161	20241129	174200	82586800	93600	93600	93600	93600	0
162	20241129	174100	82586800	93600	93600	93600	93600	0
163	20241129	174000	82586800	93600	93600	93600	93600	0
164	20241129	173900	82586800	93600	93600	93600	93600	0
165	20241129	173800	82586800	93600	93600	93600	93600	0
166	20241129	173700	82586800	93600	93600	93600	93600	0
167	20241129	173600	82586800	93600	93600	93600	93600	0
168	20241129	173500	82586800	93600	93600	93600	93600	0
169	20241129	173400	82586800	93600	93600	93600	93600	0
170	20241129	173300	82586800	93600	93600	93600	93600	0
171	20241129	173200	82586800	93600	93600	93600	93600	0
172	20241129	173100	82586800	93600	93600	93600	93600	0
173	20241129	173000	82586800	93600	93600	93600	93600	0
174	20241129	172900	82586800	93600	93600	93600	93600	0
175	20241129	172800	82586800	93600	93600	93600	93600	0
176	20241129	172700	82586800	93600	93600	93600	93600	0
177	20241129	172600	82586800	93600	93600	93600	93600	0
178	20241129	172500	82586800	93600	93600	93600	93600	0
179	20241129	172400	82586800	93600	93600	93600	93600	0
180	20241129	172300	82586800	93600	93600	93600	93600	0
181	20241129	172200	82586800	93600	93600	93600	93600	0
182	20241129	172100	82586800	93600	93600	93600	93600	13
183	20241129	172000	82586800	93600	93600	93600	93600	0
184	20241129	171900	82586800	93600	93600	93600	93600	0
185	20241129	171800	82586800	93600	93600	93600	93600	0
186	20241129	171700	82586800	93600	93600	93600	93600	0
187	20241129	171600	82586800	93600	93600	93600	93600	0
188	20241129	171500	82586800	93600	93600	93600	93600	0
189	20241129	171400	82586800	93600	93600	93600	93600	0
190	20241129	171300	82586800	93600	93600	93600	93600	0
191	20241129	171200	82586800	93600	93600	93600	93600	0
192	20241129	171100	82586800	93600	93600	93600	93600	0
193	20241129	171000	82586800	93600	93600	93600	93600	0
194	20241129	170900	82586800	93600	93600	93600	93600	0
195	20241129	170800	82586800	93600	93600	93600	93600	0
196	20241129	170700	82586800	93600	93600	93600	93600	0
197	20241129	170600	82586800	93600	93600	93600	93600	0
198	20241129	170500	82586800	93600	93600	93600	93600	0
199	20241129	170400	82586800	93600	93600	93600	93600	0
200	20241129	170300	82586800	93600	93600	93600	93600	0
201	20241129	170200	82586800	93600	93600	93600	93600	0
202	20241129	170100	82586800	93600	93600	93600	93600	0
203	20241129	170000	82586800	93600	93600	93600	93600	0
204	20241129	165900	82586800	93600	93600	93600	93600	0
205	20241129	165800	82586800	93600	93600	93600	93600	0
206	20241129	165700	82586800	93600	93600	93600	93600	0
207	20241129	165600	82586800	93600	93600	93600	93600	0
208	20241129	165500	82586800	93600	93600	93600	93600	0
209	20241129	165400	82586800	93600	93600	93600	93600	0
210	20241129	165300	82586800	93600	93600	93600	93600	0
211	20241129	165200	82586800	93600	93600	93600	93600	0
212	20241129	165100	82586800	93600	93600	93600	93600	13
213	20241129	165000	82586800	93600	93600	93600	93600	0
214	20241129	164900	82586800	93600	93600	93600	93600	0
215	20241129	164800	82586800	93600	93600	93600	93600	0
216	20241129	164700	82586800	93600	93600	93600	93600	0
217	20241129	164600	82586800	93600	93600	93600	93600	0
218	20241129	164500	82586800	93600	93600	93600	93600	0
219	20241129	164400	82586800	93600	93600	93600	93600	0
220	20241129	164300	82586800	93600	93600	93600	93600	0
221	20241129	164200	82586800	93600	93600	93600	93600	0
222	20241129	164100	82586800	93600	93600	93600	93600	0
223	20241129	164000	82586800	93600	93600	93600	93600	0
224	20241129	163900	82586800	93600	93600	93600	93600	0
225	20241129	163800	82586800	93600	93600	93600	93600	0
226	20241129	163700	82586800	93600	93600	93600	93600	0
227	20241129	163600	82586800	93600	93600	93600	93600	0
228	20241129	163500	82586800	93600	93600	93600	93600	0
229	20241129	163400	82586800	93600	93600	93600	93600	0
230	20241129	163300	82586800	93600	93600	93600	93600	0
231	20241129	163200	82586800	93600	93600	93600	93600	0
232	20241129	163100	82586800	93600	93600	93600	93600	0
233	20241129	163000	82586800	93600	93600	93600	93600	0
234	20241129	162900	82586800	93600	93600	93600	93600	0
235	20241129	162800	82586800	93600	93600	93600	93600	0
236	20241129	162700	82586800	93600	93600	93600	93600	0
237	20241129	162600	82586800	93600	93600	93600	93600	0
238	20241129	162500	82586800	93600	93600	93600	93600	0
239	20241129	162400	82586800	93600	93600	93600	93600	0
240	20241129	162300	82586800	93600	93600	93600	93600	0
241	20241129	162200	82586800	93600	93600	93600	93600	0
242	20241129	162100	82586800	93600	93600	93600	93600	13
243	20241129	162000	82586800	93600	93600	93600	93600	0
244	20241129	161900	82586800	93600	93600	93600	93600	0
245	20241129	161800	82586800	93600	93600	93600	93600	0
246	20241129	161700	82586800	93600	93600	93600	93600	0
247	20241129	161600	82586800	93600	93600	93600	93600	0
248	20241129	161500	82586800	93600	93600	93600	93600	0
249	20241129	161400	82586800	93600	93600	93600	93600	0
250	20241129	161300	82586800	93600	93600	93600	93600	0
251	20241129	161200	82586800	93600	93600	93600	93600	0
252	20241129	161100	82586800	93600	93600	93600	93600	0
253	20241129	161000	82586800	93600	93600	93600	93600	0
254	20241129	160900	82586800	93600	93600	93600	93600	0
255	20241129	160800	82586800	93600	93600	93600	93600	0
256	20241129	160700	82586800	93600	93600	93600	93600	0
257	20241129	160600	82586800	93600	93600	93600	93600	0
258	20241129	160500	82586800	93600	93600	93600	93600	0
259	20241129	160400	82586800	93600	93600	93600	93600	0
260	20241129	160300	82586800	93600	93600	93600	93600	0
261	20241129	160200	82586800	93600	93600	93600	93600	0
262	20241129	160100	82586800	93600	93600	93600	93600	0
263	20241129	160000	82586800	93600	93600	93600	93600	0
264	20241129	155900	82586800	93600	93600	93600	93600	0
265	20241129	155800	82586800	93600	93600	93600	93600	0
266	20241129	155700	82586800	93600	93600	93600	93600	0
267	20241129	155600	82586800	93600	93600	93600	93600	0
268	20241129	155500	82586800	93600	93600	93600	93600	0
269	20241129	155400	82586800	93600	93600	93600	93600	0
270	20241129	155300	82586800	93600	93600	93600	93600	0
271	20241129	155200	82586800	93600	93600	93600	93600	0
272	20241129	155100	82586800	93600	93600	93600	93600	13
273	20241129	155000	82586800	93600	93600	93600	93600	0
274	20241129	154900	82586800	93600	93600	93600	93600	0
275	20241129	154800	82586800	93600	93600	93600	93600	0
276	20241129	154700	82586800	93600	93600	93600	93600	0
277	20241129	154600	82586800	93600	93600	93600	93600	0
278	20241129	154500	82586800	93600	93600	93600	93600	0
279	20241129	154400	82586800	93600	93600	93600	93600	0
280	20241129	154300	82586800	93600	93600	93600	93600	0
281	20241129	154200	82586800	93600	93600	93600	93600	0
282	20241129	154100	82586800	93600	93600	93600	93600	0
283	20241129	154000	82586800	93600	93600	93600	93600	0
284	20241129	153900	82586800	93600	93600	93600	93600	0
285	20241129	153800	82586800	93600	93600	93600	93600	0
286	20241129	153700	82586800	93600	93600	93600	93600	0
287	20241129	153600	82586800	93600	93600	93600	93600	0
288	20241129	153500	82586800	93600	93600	93600	93600	0
289	20241129	153400	82586800	93600	93600	93600	93600	0
290	20241129	153300	82586800	93600	93600	93600	93600	0
291	20241129	153200	82586800	93600	93600	93600	93600	0
292	20241129	153100	82586800	93600	93600	93600	93600	0
293	20241129	153000	82586800	93600	93600	93600	93600	13
294	20241129	152900	81370000	93200	93200	93200	93200	0
295	20241129	152800	81370000	93200	93200	93200	93200	0
296	20241129	152700	81370000	93200	93200	93200	93200	0
297	20241129	152600	81370000	93200	93200	93200	93200	0
298	20241129	152500	81370000	93200	93200	93200	93200	0
299	20241129	152400	81370000	93200	93200	93200	93200	0
300	20241129	152300	81370000	93200	93200	93200	93200	0
301	20241129	152200	81370000	93200	93200	93200	93200	0
302	20241129	152100	81370000	93200	93200	93200	93200	0
303	20241129	152000	81370000	93200	93200	93200	93200	0
304	20241129	151900	81370000	93200	93200	93200	93200	2
305	20241129	151800	81183600	93300	93300	93300	93300	0
306	20241129	151700	81183600	93300	93300	93300	93300	0
307	20241129	151600	81183600	93300	93300	93300	93300	0
308	20241129	151500	81183600	93300	93300	93300	93300	6
309	20241129	151400	80623800	93300	93300	93300	93300	0
310	20241129	151300	80623800	93300	93300	93300	93300	0
311	20241129	151200	80623800	93300	93300	93300	93300	0
312	20241129	151100	80623800	93300	93300	93300	93300	2
313	20241129	151000	80437200	93300	93300	93300	93300	0
314	20241129	150900	80437200	93300	93300	93300	93300	0
315	20241129	150800	80437200	93300	93300	93300	93300	0
316	20241129	150700	80437200	93300	93300	93300	93300	0
317	20241129	150600	80437200	93300	93300	93300	93300	0
318	20241129	150500	80437200	93300	93200	93300	93200	2
319	20241129	150400	80250700	93300	93300	93300	93300	0
320	20241129	150300	80250700	93300	93300	93300	93300	1
321	20241129	150200	80157400	93200	93200	93200	93200	0
322	20241129	150100	80157400	93200	93500	93500	93200	9
323	20241129	150000	79318300	93200	93300	93300	93200	2
324	20241129	145900	79131800	93600	93600	93600	93600	0
325	20241129	145800	79131800	93600	93600	93600	93600	0
326	20241129	145700	79131800	93600	93600	93600	93600	0
327	20241129	145600	79131800	93600	93600	93600	93600	0
328	20241129	145500	79131800	93600	93600	93600	93600	0
329	20241129	145400	79131800	93600	93600	93600	93600	0
330	20241129	145300	79131800	93600	93600	93600	93600	0
331	20241129	145200	79131800	93600	93600	93600	93600	0
332	20241129	145100	79131800	93600	93600	93600	93600	0
333	20241129	145000	79131800	93600	93600	93600	93600	1
334	20241129	144900	79038200	93600	93600	93600	93600	0
335	20241129	144800	79038200	93600	93600	93600	93600	1
336	20241129	144700	78944600	93600	93600	93600	93600	1
337	20241129	144600	78851000	93600	93600	93600	93600	1
338	20241129	144500	78757400	93600	93600	93600	93600	1
339	20241129	144400	78663800	93600	93600	93600	93600	1
340	20241129	144300	78570200	93600	93600	93600	93600	3
341	20241129	144200	78289400	93600	93600	93600	93600	1
342	20241129	144100	78195800	93600	93600	93600	93600	1
343	20241129	144000	78102200	93600	93600	93600	93600	1
344	20241129	143900	78008600	93600	93600	93600	93600	1
345	20241129	143800	77915000	93600	93600	93600	93600	1
346	20241129	143700	77821400	93600	93600	93600	93600	0
347	20241129	143600	77821400	93600	93600	93600	93600	1
348	20241129	143500	77727800	93600	93600	93600	93600	1
349	20241129	143400	77634200	93600	93600	93600	93600	1
350	20241129	143300	77540600	93600	93600	93600	93600	1
351	20241129	143200	77447000	93600	93600	93600	93600	1
352	20241129	143100	77353400	93600	93600	93600	93600	1
353	20241129	143000	77259800	93600	93600	93600	93600	0
354	20241129	142900	77259800	93600	93600	93600	93600	1
355	20241129	142800	77166200	93600	93600	93600	93600	1
356	20241129	142700	77072600	93600	93600	93600	93600	1
357	20241129	142600	76979000	93600	93600	93600	93600	1
358	20241129	142500	76885400	93600	93600	93600	93600	1
359	20241129	142400	76791800	93600	93600	93600	93600	0
360	20241129	142300	76791800	93600	93600	93600	93600	2
361	20241129	142200	76604600	93500	93500	93500	93500	1
362	20241129	142100	76511100	93500	93500	93500	93500	1
363	20241129	142000	76417600	93500	93500	93500	93500	1
364	20241129	141900	76324100	93500	93500	93500	93500	1
365	20241129	141800	76230600	93500	93500	93500	93500	1
366	20241129	141700	76137100	93500	93500	93500	93500	0
367	20241129	141600	76137100	93500	93500	93500	93500	1
368	20241129	141500	76043600	93500	93500	93500	93500	2
369	20241129	141400	75856600	93200	93200	93200	93200	0
370	20241129	141300	75856600	93200	93200	93200	93200	0
371	20241129	141200	75856600	93200	93200	93200	93200	1
372	20241129	141100	75763400	93200	93200	93200	93200	0
373	20241129	141000	75763400	93200	93200	93200	93200	7
374	20241129	140900	75111000	93100	93100	93100	93100	0
375	20241129	140800	75111000	93100	93100	93100	93100	0
376	20241129	140700	75111000	93100	93100	93100	93100	0
377	20241129	140600	75111000	93100	93100	93100	93100	0
378	20241129	140500	75111000	93100	93100	93100	93100	0
379	20241129	140400	75111000	93100	93100	93100	93100	0
380	20241129	140300	75111000	93100	93100	93100	93100	0
381	20241129	140200	75111000	93100	93100	93100	93100	0
382	20241129	140100	75111000	93100	93200	93200	93100	46
383	20241129	140000	70828000	93200	93200	93200	93200	0
384	20241129	135900	70828000	93200	93200	93200	93200	0
385	20241129	135800	70828000	93200	93400	93400	93200	9
386	20241129	135700	69989000	93400	93400	93400	93400	5
387	20241129	135600	69522000	93500	93500	93500	93500	1
388	20241129	135500	69428500	93500	93500	93500	93500	1
389	20241129	135400	69335000	93500	93500	93500	93500	1
390	20241129	135300	69241500	93500	93600	93600	93500	2
391	20241129	135200	69054400	93500	93500	93500	93500	1
392	20241129	135100	68960900	93400	93400	93400	93400	0
393	20241129	135000	68960900	93400	93400	93400	93400	0
394	20241129	134900	68960900	93400	93400	93400	93400	0
395	20241129	134800	68960900	93400	93400	93400	93400	0
396	20241129	134700	68960900	93400	93400	93400	93400	0
397	20241129	134600	68960900	93400	93600	93600	93400	13
398	20241129	134500	67746500	93600	93600	93600	93600	1
399	20241129	134400	67652900	93600	93600	93600	93600	0
400	20241129	134300	67652900	93600	93600	93600	93600	1
401	20241129	134200	67559300	93600	93600	93600	93600	1
402	20241129	134100	67465700	93600	93600	93600	93600	1
403	20241129	134000	67372100	93600	93600	93600	93600	1
404	20241129	133900	67278500	93600	93600	93600	93600	1
405	20241129	133800	67184900	93600	93600	93600	93600	1
406	20241129	133700	67091300	93600	93600	93600	93600	0
407	20241129	133600	67091300	93600	93600	93600	93600	1
408	20241129	133500	66997700	93600	93600	93600	93600	1
409	20241129	133400	66904100	93600	93600	93600	93600	2
410	20241129	133300	66716900	93600	93600	93600	93600	0
411	20241129	133200	66716900	93600	93600	93600	93600	1
412	20241129	133100	66623300	93600	93600	93600	93600	1
413	20241129	133000	66529700	93600	93600	93600	93600	1
414	20241129	132900	66436100	93600	93600	93600	93600	0
415	20241129	132800	66436100	93600	93600	93600	93600	1
416	20241129	132700	66342500	93600	93600	93600	93600	1
417	20241129	132600	66248900	93600	93600	93600	93600	1
418	20241129	132500	66155300	93600	93600	93600	93600	1
419	20241129	132400	66061700	93600	93700	93700	93600	9
420	20241129	132300	65219200	93700	93700	93700	93700	0
421	20241129	132200	65219200	93700	93700	93700	93700	1
422	20241129	132100	65125500	93700	93700	93700	93700	1
423	20241129	132000	65031800	93700	93700	93700	93700	1
424	20241129	131900	64938100	93700	93700	93700	93700	1
425	20241129	131800	64844400	93700	93700	93700	93700	1
426	20241129	131700	64750700	93700	93700	93700	93700	1
427	20241129	131600	64657000	93700	93700	93700	93700	0
428	20241129	131500	64657000	93700	93700	93700	93700	1
429	20241129	131400	64563300	93700	93700	93700	93700	1
430	20241129	131300	64469600	93700	93700	93700	93700	1
431	20241129	131200	64375900	93700	93700	93700	93700	1
432	20241129	131100	64282200	93700	93700	93700	93700	1
433	20241129	131000	64188500	93700	93700	93700	93700	1
434	20241129	130900	64094800	93700	93700	93700	93700	0
435	20241129	130800	64094800	93700	93700	93700	93700	1
436	20241129	130700	64001100	93700	93700	93700	93700	1
437	20241129	130600	63907400	93700	93700	93700	93700	1
438	20241129	130500	63813700	93700	93700	93700	93700	1
439	20241129	130400	63720000	93700	93700	93700	93700	1
440	20241129	130300	63626300	93700	93700	93700	93700	1
441	20241129	130200	63532600	93700	93700	93700	93700	0
442	20241129	130100	63532600	93700	93700	93700	93700	1
443	20241129	130000	63438900	93700	93700	93700	93700	1
444	20241129	125900	63345200	93700	93700	93700	93700	1
445	20241129	125800	63251500	93700	93700	93700	93700	1
446	20241129	125700	63157800	93700	93700	93700	93700	2
447	20241129	125600	62970400	93700	93700	93700	93700	1
448	20241129	125500	62876700	93600	93600	93600	93600	0
449	20241129	125400	62876700	93600	93600	93600	93600	0
450	20241129	125300	62876700	93600	93600	93600	93600	0
451	20241129	125200	62876700	93600	93600	93600	93600	0
452	20241129	125100	62876700	93600	93600	93600	93600	0
453	20241129	125000	62876700	93600	93600	93600	93600	1
454	20241129	124900	62783100	93600	93600	93600	93600	1
455	20241129	124800	62689500	93600	93600	93600	93600	0
456	20241129	124700	62689500	93600	93600	93600	93600	2
457	20241129	124600	62502300	93600	93600	93600	93600	0
458	20241129	124500	62502300	93600	93600	93600	93600	3
459	20241129	124400	62221500	93600	93600	93600	93600	0
460	20241129	124300	62221500	93600	93600	93600	93600	0
461	20241129	124200	62221500	93600	93600	93600	93600	1
462	20241129	124100	62127900	93600	93600	93600	93600	10
463	20241129	124000	61191900	93700	93700	93700	93700	1
464	20241129	123900	61098200	93700	93700	93700	93700	1
465	20241129	123800	61004500	93700	93700	93700	93700	1
466	20241129	123700	60910800	93700	93700	93700	93700	1
467	20241129	123600	60817100	93700	93700	93700	93700	1
468	20241129	123500	60723400	93700	93700	93700	93700	1
469	20241129	123400	60629700	93700	93700	93700	93700	0
470	20241129	123300	60629700	93700	93600	93700	93600	11
471	20241129	123200	59599100	93600	93600	93600	93600	1
472	20241129	123100	59505500	93600	93600	93600	93600	1
473	20241129	123000	59411900	93600	93700	93700	93600	5
474	20241129	122900	58943800	93600	93600	93600	93600	0
475	20241129	122800	58943800	93600	93600	93600	93600	0
476	20241129	122700	58943800	93600	93600	93600	93600	0
477	20241129	122600	58943800	93600	93600	93600	93600	0
478	20241129	122500	58943800	93600	93600	93600	93600	10
479	20241129	122400	58007800	93600	93600	93600	93600	1
480	20241129	122300	57914200	93600	93600	93600	93600	1
481	20241129	122200	57820600	93600	93600	93600	93600	1
482	20241129	122100	57727000	93600	93600	93600	93600	1
483	20241129	122000	57633400	93600	93600	93600	93600	0
484	20241129	121900	57633400	93600	93600	93600	93600	1
485	20241129	121800	57539800	93600	93600	93600	93600	1
486	20241129	121700	57446200	93600	93600	93600	93600	1
487	20241129	121600	57352600	93600	93600	93600	93600	1
488	20241129	121500	57259000	93600	93600	93600	93600	1
489	20241129	121400	57165400	93600	93600	93600	93600	1
490	20241129	121300	57071800	93600	93600	93600	93600	1
491	20241129	121200	56978200	93600	93600	93600	93600	1
492	20241129	121100	56884600	93600	93600	93600	93600	1
493	20241129	121000	56791000	93600	93600	93600	93600	1
494	20241129	120900	56697400	93600	93600	93600	93600	1
495	20241129	120800	56603800	93600	93600	93600	93600	1
496	20241129	120700	56510200	93600	93600	93600	93600	1
497	20241129	120600	56416600	93600	93700	93700	93600	3
498	20241129	120500	56135600	93800	93800	93800	93800	1
499	20241129	120400	56041800	93800	93800	93800	93800	1
500	20241129	120300	55948000	93800	93900	93900	93800	2
501	20241129	120200	55760300	93800	93800	93800	93800	1
502	20241129	120100	55666500	93700	93700	93700	93700	0
503	20241129	120000	55666500	93700	93700	93700	93700	1
504	20241129	115900	55572800	93700	93700	93700	93700	0
505	20241129	115800	55572800	93700	93700	93700	93700	2
506	20241129	115700	55385400	93700	93700	93700	93700	1
507	20241129	115600	55291700	93600	93600	93600	93600	0
508	20241129	115500	55291700	93600	93600	93600	93600	1
509	20241129	115400	55198100	93700	93700	93700	93700	1
510	20241129	115300	55104400	93700	93700	93700	93700	1
511	20241129	115200	55010700	93700	93700	93700	93700	0
512	20241129	115100	55010700	93700	93700	93700	93700	1
513	20241129	115000	54917000	93700	93700	93700	93700	1
514	20241129	114900	54823300	93700	93700	93700	93700	1
515	20241129	114800	54729600	93700	93700	93700	93700	1
516	20241129	114700	54635900	93700	93700	93700	93700	1
517	20241129	114600	54542200	93700	93700	93700	93700	1
518	20241129	114500	54448500	93700	93700	93700	93700	0
519	20241129	114400	54448500	93700	93700	93700	93700	1
520	20241129	114300	54354800	93700	93700	93700	93700	1
521	20241129	114200	54261100	93700	93700	93700	93700	2
522	20241129	114100	54073700	93700	93700	93700	93700	1
523	20241129	114000	53980000	93600	93600	93600	93600	0
524	20241129	113900	53980000	93600	93600	93600	93600	1
525	20241129	113800	53886400	93600	93600	93600	93600	10
526	20241129	113700	52950400	93600	93600	93600	93600	1
527	20241129	113600	52856800	93600	93600	93600	93600	1
528	20241129	113500	52763200	93600	93600	93600	93600	1
529	20241129	113400	52669600	93600	93600	93600	93600	1
530	20241129	113300	52576000	93600	93600	93600	93600	1
531	20241129	113200	52482400	93600	93600	93600	93600	1
532	20241129	113100	52388800	93600	93600	93600	93600	0
533	20241129	113000	52388800	93600	93600	93600	93600	1
534	20241129	112900	52295200	93600	93600	93600	93600	1
535	20241129	112800	52201600	93600	93600	93600	93600	1
536	20241129	112700	52108000	93600	93600	93600	93600	1
537	20241129	112600	52014400	93600	93600	93600	93600	1
538	20241129	112500	51920800	93600	93600	93600	93600	1
539	20241129	112400	51827200	93600	93600	93600	93600	0
540	20241129	112300	51827200	93600	93600	93600	93600	1
541	20241129	112200	51733600	93600	93600	93600	93600	1
542	20241129	112100	51640000	93600	93600	93600	93600	1
543	20241129	112000	51546400	93600	93600	93600	93600	1
544	20241129	111900	51452800	93600	93600	93600	93600	2
545	20241129	111800	51265600	93600	93600	93600	93600	1
546	20241129	111700	51172000	93500	93500	93500	93500	0
547	20241129	111600	51172000	93500	93600	93600	93500	6
548	20241129	111500	50610900	93400	93400	93400	93400	0
549	20241129	111400	50610900	93400	93400	93400	93400	0
550	20241129	111300	50610900	93400	93400	93400	93400	0
551	20241129	111200	50610900	93400	93400	93400	93400	0
552	20241129	111100	50610900	93400	93400	93400	93400	0
553	20241129	111000	50610900	93400	93400	93400	93400	0
554	20241129	110900	50610900	93400	93400	93400	93400	0
555	20241129	110800	50610900	93400	93400	93400	93400	2
556	20241129	110700	50424100	93300	93300	93300	93300	0
557	20241129	110600	50424100	93300	93300	93300	93300	0
558	20241129	110500	50424100	93300	93300	93300	93300	1
559	20241129	110400	50330800	93300	93600	93600	93300	10
560	20241129	110300	49397100	93600	93600	93600	93600	0
561	20241129	110200	49397100	93600	93600	93600	93600	1
562	20241129	110100	49303500	93600	93600	93600	93600	1
563	20241129	110000	49209900	93600	93600	93600	93600	2
564	20241129	105900	49022700	93600	93600	93600	93600	1
565	20241129	105800	48929100	93500	93500	93500	93500	1
566	20241129	105700	48835600	93400	93400	93400	93400	0
567	20241129	105600	48835600	93400	93400	93400	93400	0
568	20241129	105500	48835600	93400	93400	93400	93400	1
569	20241129	105400	48742200	93500	93500	93500	93500	1
570	20241129	105300	48648700	93500	93500	93500	93500	1
571	20241129	105200	48555200	93500	93500	93500	93500	2
572	20241129	105100	48368200	93500	93500	93500	93500	1
573	20241129	105000	48274700	93400	93400	93400	93400	0
574	20241129	104900	48274700	93400	93400	93400	93400	0
575	20241129	104800	48274700	93400	93400	93400	93400	0
576	20241129	104700	48274700	93400	93400	93400	93400	1
577	20241129	104600	48181300	93400	93400	93400	93400	1
578	20241129	104500	48087900	93400	93500	93500	93400	3
579	20241129	104400	47807600	93400	93400	93400	93400	0
580	20241129	104300	47807600	93400	93400	93400	93400	1
581	20241129	104200	47714200	93400	93400	93400	93400	0
582	20241129	104100	47714200	93400	93400	93400	93400	1
583	20241129	104000	47620800	93400	93400	93400	93400	1
584	20241129	103900	47527400	93400	93400	93400	93400	1
585	20241129	103800	47434000	93400	93400	93400	93400	1
586	20241129	103700	47340600	93400	93400	93400	93400	1
587	20241129	103600	47247200	93400	93400	93400	93400	1
588	20241129	103500	47153800	93400	93400	93400	93400	0
589	20241129	103400	47153800	93400	93400	93400	93400	3
590	20241129	103300	46873600	93300	93300	93300	93300	0
591	20241129	103200	46873600	93300	93300	93300	93300	0
592	20241129	103100	46873600	93300	93300	93300	93300	0
593	20241129	103000	46873600	93300	93300	93300	93300	0
594	20241129	102900	46873600	93300	93300	93300	93300	0
595	20241129	102800	46873600	93300	93500	93500	93300	50
596	20241129	102700	42207500	93300	93300	93300	93300	0
597	20241129	102600	42207500	93300	93300	93300	93300	0
598	20241129	102500	42207500	93300	93300	93300	93300	0
599	20241129	102400	42207500	93300	93300	93300	93300	0
600	20241129	102300	42207500	93300	93300	93300	93300	0
601	20241129	102200	42207500	93300	93300	93300	93300	0
602	20241129	102100	42207500	93300	93300	93300	93300	0
603	20241129	102000	42207500	93300	93300	93300	93300	0
604	20241129	101900	42207500	93300	93400	93400	93300	9
605	20241129	101800	41367500	93300	93300	93300	93300	0
606	20241129	101700	41367500	93300	93300	93300	93300	0
607	20241129	101600	41367500	93300	93300	93300	93300	0
608	20241129	101500	41367500	93300	93300	93300	93300	0
609	20241129	101400	41367500	93300	93300	93300	93300	0
610	20241129	101300	41367500	93300	93400	93400	93300	19
611	20241129	101200	39593200	93400	93400	93400	93400	17
612	20241129	101100	38005400	93500	93600	93600	93500	4
613	20241129	101000	37631300	93600	93600	93600	93600	1
614	20241129	100900	37537700	93600	93600	93600	93600	3
615	20241129	100800	37256900	93500	93500	93500	93500	0
616	20241129	100700	37256900	93500	93500	93500	93500	0
617	20241129	100600	37256900	93500	93500	93500	93500	14
618	20241129	100500	35947900	93400	93400	93400	93400	0
619	20241129	100400	35947900	93400	93400	93400	93400	0
620	20241129	100300	35947900	93400	93400	93400	93400	0
621	20241129	100200	35947900	93400	93400	93400	93400	0
622	20241129	100100	35947900	93400	93400	93400	93400	0
623	20241129	100000	35947900	93400	93400	93400	93400	0
624	20241129	095900	35947900	93400	93400	93400	93400	0
625	20241129	095800	35947900	93400	93500	93500	93400	25
626	20241129	095700	33612000	93400	93400	93400	93400	0
627	20241129	095600	33612000	93400	93400	93400	93400	0
628	20241129	095500	33612000	93400	93400	93400	93400	0
629	20241129	095400	33612000	93400	93400	93400	93400	0
630	20241129	095300	33612000	93400	93400	93400	93400	0
631	20241129	095200	33612000	93400	93400	93400	93400	0
632	20241129	095100	33612000	93400	93400	93400	93400	0
633	20241129	095000	33612000	93400	93900	93900	93400	2
634	20241129	094900	33424700	93900	93900	93900	93900	1
635	20241129	094800	33330800	93900	93900	93900	93900	1
636	20241129	094700	33236900	93900	93900	93900	93900	1
637	20241129	094600	33143000	94000	94000	94000	94000	0
638	20241129	094500	33143000	94000	94000	94000	94000	2
639	20241129	094400	32955000	94000	94000	94000	94000	1
640	20241129	094300	32861000	94000	94000	94000	94000	0
641	20241129	094200	32861000	94000	94000	94000	94000	1
642	20241129	094100	32767000	94000	94000	94000	94000	1
643	20241129	094000	32673000	93400	93400	93400	93400	0
644	20241129	093900	32673000	93400	93400	93400	93400	0
645	20241129	093800	32673000	93400	93400	93400	93400	23
646	20241129	093700	30524800	93400	93400	93400	93400	0
647	20241129	093600	30524800	93400	93400	93400	93400	0
648	20241129	093500	30524800	93400	93500	93500	93400	32
649	20241129	093400	27535500	93500	93500	93500	93500	0
650	20241129	093300	27535500	93500	93500	93500	93500	10
651	20241129	093200	26600500	93500	93500	93500	93500	0
652	20241129	093100	26600500	93500	93600	93600	93500	59
653	20241129	093000	21082100	93500	93500	93500	93500	0
654	20241129	092900	21082100	93500	93500	93500	93500	0
655	20241129	092800	21082100	93500	93500	93500	93500	0
656	20241129	092700	21082100	93500	94100	94100	93500	56
657	20241129	092600	15835700	94000	94000	94000	94000	0
658	20241129	092500	15835700	94000	94000	94000	94000	0
659	20241129	092400	15835700	94000	94000	94000	94000	0
660	20241129	092300	15835700	94000	94000	94000	94000	0
661	20241129	092200	15835700	94000	94000	94000	94000	0
662	20241129	092100	15835700	94000	94000	94000	94000	0
663	20241129	092000	15835700	94000	94000	94000	94000	0
664	20241129	091900	15835700	94000	94000	94000	94000	0
665	20241129	091800	15835700	94000	94000	94000	94000	0
666	20241129	091700	15835700	94000	94000	94000	94000	0
667	20241129	091600	15835700	94000	94000	94000	94000	0
668	20241129	091500	15835700	94000	94000	94000	94000	0
669	20241129	091400	15835700	94000	94000	94000	94000	0
670	20241129	091300	15835700	94000	94000	94000	94000	0
671	20241129	091200	15835700	94000	94000	94000	94000	0
672	20241129	091100	15835700	94000	94200	94200	94000	75
673	20241129	091000	8778500	94200	94200	94200	94200	2
674	20241129	090900	8590100	94200	94200	94200	94200	0
675	20241129	090800	8590100	94200	94200	94200	94200	0
676	20241129	090700	8590100	94200	94400	94400	94200	40
677	20241129	090600	4819900	94400	94400	94400	94400	10
678	20241129	090500	3875900	94500	94700	94700	94500	37
679	20241129	090400	378800	94700	94700	94700	94700	3
680	20241129	090300	94700	94700	94700	94700	94700	0
681	20241129	090200	94700	94700	94700	94700	94700	0
682	20241129	090100	94700	94700	94700	94700	94700	0
683	20241129	090000	94700	94700	94700	94700	94700	1