KissMeData/079960/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195700	251873850	19220	19220	19220	19220	1217
3	20241129	195600	251873850	19220	19220	19220	19220	0
4	20241129	195500	251873850	19220	19220	19220	19220	0
5	20241129	195400	251873850	19220	19220	19220	19220	0
6	20241129	195300	251873850	19220	19220	19220	19220	0
7	20241129	195200	251873850	19220	19220	19220	19220	0
8	20241129	195100	251873850	19220	19220	19220	19220	0
9	20241129	195000	251873850	19220	19220	19220	19220	0
10	20241129	194900	251873850	19220	19220	19220	19220	0
11	20241129	194800	251873850	19220	19220	19220	19220	0
12	20241129	194700	251873850	19220	19220	19220	19220	0
13	20241129	194600	251873850	19220	19220	19220	19220	0
14	20241129	194500	251873850	19220	19220	19220	19220	0
15	20241129	194400	251873850	19220	19220	19220	19220	0
16	20241129	194300	251873850	19220	19220	19220	19220	0
17	20241129	194200	251873850	19220	19220	19220	19220	0
18	20241129	194100	251873850	19220	19220	19220	19220	0
19	20241129	194000	251873850	19220	19220	19220	19220	0
20	20241129	193900	251873850	19220	19220	19220	19220	0
21	20241129	193800	251873850	19220	19220	19220	19220	0
22	20241129	193700	251873850	19220	19220	19220	19220	0
23	20241129	193600	251873850	19220	19220	19220	19220	0
24	20241129	193500	251873850	19220	19220	19220	19220	0
25	20241129	193400	251873850	19220	19220	19220	19220	0
26	20241129	193300	251873850	19220	19220	19220	19220	0
27	20241129	193200	251873850	19220	19220	19220	19220	0
28	20241129	193100	251873850	19220	19220	19220	19220	0
29	20241129	193000	251873850	19220	19220	19220	19220	0
30	20241129	192900	251873850	19220	19220	19220	19220	0
31	20241129	192800	251873850	19220	19220	19220	19220	0
32	20241129	192700	251873850	19220	19220	19220	19220	1217
33	20241129	192600	251873850	19220	19220	19220	19220	0
34	20241129	192500	251873850	19220	19220	19220	19220	0
35	20241129	192400	251873850	19220	19220	19220	19220	0
36	20241129	192300	251873850	19220	19220	19220	19220	0
37	20241129	192200	251873850	19220	19220	19220	19220	0
38	20241129	192100	251873850	19220	19220	19220	19220	0
39	20241129	192000	251873850	19220	19220	19220	19220	0
40	20241129	191900	251873850	19220	19220	19220	19220	0
41	20241129	191800	251873850	19220	19220	19220	19220	0
42	20241129	191700	251873850	19220	19220	19220	19220	0
43	20241129	191600	251873850	19220	19220	19220	19220	0
44	20241129	191500	251873850	19220	19220	19220	19220	0
45	20241129	191400	251873850	19220	19220	19220	19220	0
46	20241129	191300	251873850	19220	19220	19220	19220	0
47	20241129	191200	251873850	19220	19220	19220	19220	0
48	20241129	191100	251873850	19220	19220	19220	19220	0
49	20241129	191000	251873850	19220	19220	19220	19220	0
50	20241129	190900	251873850	19220	19220	19220	19220	0
51	20241129	190800	251873850	19220	19220	19220	19220	0
52	20241129	190700	251873850	19220	19220	19220	19220	0
53	20241129	190600	251873850	19220	19220	19220	19220	0
54	20241129	190500	251873850	19220	19220	19220	19220	0
55	20241129	190400	251873850	19220	19220	19220	19220	0
56	20241129	190300	251873850	19220	19220	19220	19220	0
57	20241129	190200	251873850	19220	19220	19220	19220	0
58	20241129	190100	251873850	19220	19220	19220	19220	0
59	20241129	190000	251873850	19220	19220	19220	19220	0
60	20241129	185900	251873850	19220	19220	19220	19220	0
61	20241129	185800	251873850	19220	19220	19220	19220	0
62	20241129	185700	251873850	19220	19220	19220	19220	1217
63	20241129	185600	251873850	19220	19220	19220	19220	0
64	20241129	185500	251873850	19220	19220	19220	19220	0
65	20241129	185400	251873850	19220	19220	19220	19220	0
66	20241129	185300	251873850	19220	19220	19220	19220	0
67	20241129	185200	251873850	19220	19220	19220	19220	0
68	20241129	185100	251873850	19220	19220	19220	19220	0
69	20241129	185000	251873850	19220	19220	19220	19220	0
70	20241129	184900	251873850	19220	19220	19220	19220	0
71	20241129	184800	251873850	19220	19220	19220	19220	0
72	20241129	184700	251873850	19220	19220	19220	19220	0
73	20241129	184600	251873850	19220	19220	19220	19220	0
74	20241129	184500	251873850	19220	19220	19220	19220	0
75	20241129	184400	251873850	19220	19220	19220	19220	0
76	20241129	184300	251873850	19220	19220	19220	19220	0
77	20241129	184200	251873850	19220	19220	19220	19220	0
78	20241129	184100	251873850	19220	19220	19220	19220	0
79	20241129	184000	251873850	19220	19220	19220	19220	0
80	20241129	183900	251873850	19220	19220	19220	19220	0
81	20241129	183800	251873850	19220	19220	19220	19220	0
82	20241129	183700	251873850	19220	19220	19220	19220	0
83	20241129	183600	251873850	19220	19220	19220	19220	0
84	20241129	183500	251873850	19220	19220	19220	19220	0
85	20241129	183400	251873850	19220	19220	19220	19220	0
86	20241129	183300	251873850	19220	19220	19220	19220	0
87	20241129	183200	251873850	19220	19220	19220	19220	0
88	20241129	183100	251873850	19220	19220	19220	19220	0
89	20241129	183000	251873850	19220	19220	19220	19220	0
90	20241129	182900	251873850	19220	19220	19220	19220	0
91	20241129	182800	251873850	19220	19220	19220	19220	0
92	20241129	182700	251873850	19220	19220	19220	19220	1217
93	20241129	182600	251873850	19220	19220	19220	19220	0
94	20241129	182500	251873850	19220	19220	19220	19220	0
95	20241129	182400	251873850	19220	19220	19220	19220	0
96	20241129	182300	251873850	19220	19220	19220	19220	0
97	20241129	182200	251873850	19220	19220	19220	19220	0
98	20241129	182100	251873850	19220	19220	19220	19220	0
99	20241129	182000	251873850	19220	19220	19220	19220	0
100	20241129	181900	251873850	19220	19220	19220	19220	0
101	20241129	181800	251873850	19220	19220	19220	19220	0
102	20241129	181700	251873850	19220	19220	19220	19220	0
103	20241129	181600	251873850	19220	19220	19220	19220	0
104	20241129	181500	251873850	19220	19220	19220	19220	0
105	20241129	181400	251873850	19220	19220	19220	19220	0
106	20241129	181300	251873850	19220	19220	19220	19220	0
107	20241129	181200	251873850	19220	19220	19220	19220	0
108	20241129	181100	251873850	19220	19220	19220	19220	0
109	20241129	181000	251873850	19220	19220	19220	19220	0
110	20241129	180900	251873850	19220	19220	19220	19220	0
111	20241129	180800	251873850	19220	19220	19220	19220	0
112	20241129	180700	251873850	19220	19220	19220	19220	0
113	20241129	180600	251873850	19220	19220	19220	19220	0
114	20241129	180500	251873850	19220	19220	19220	19220	0
115	20241129	180400	251873850	19220	19220	19220	19220	0
116	20241129	180300	251873850	19220	19220	19220	19220	0
117	20241129	180200	251873850	19220	19220	19220	19220	0
118	20241129	180100	251873850	19220	19220	19220	19220	0
119	20241129	180000	251873850	19220	19220	19220	19220	0
120	20241129	175900	251873850	19220	19220	19220	19220	0
121	20241129	175800	251873850	19220	19220	19220	19220	0
122	20241129	175700	251873850	19220	19220	19220	19220	1217
123	20241129	175600	251873850	19220	19220	19220	19220	0
124	20241129	175500	251873850	19220	19220	19220	19220	0
125	20241129	175400	251873850	19220	19220	19220	19220	0
126	20241129	175300	251873850	19220	19220	19220	19220	0
127	20241129	175200	251873850	19220	19220	19220	19220	0
128	20241129	175100	251873850	19220	19220	19220	19220	0
129	20241129	175000	251873850	19220	19220	19220	19220	0
130	20241129	174900	251873850	19220	19220	19220	19220	0
131	20241129	174800	251873850	19220	19220	19220	19220	0
132	20241129	174700	251873850	19220	19220	19220	19220	0
133	20241129	174600	251873850	19220	19220	19220	19220	0
134	20241129	174500	251873850	19220	19220	19220	19220	0
135	20241129	174400	251873850	19220	19220	19220	19220	0
136	20241129	174300	251873850	19220	19220	19220	19220	0
137	20241129	174200	251873850	19220	19220	19220	19220	0
138	20241129	174100	251873850	19220	19220	19220	19220	0
139	20241129	174000	251873850	19220	19220	19220	19220	0
140	20241129	173900	251873850	19220	19220	19220	19220	0
141	20241129	173800	251873850	19220	19220	19220	19220	0
142	20241129	173700	251873850	19220	19220	19220	19220	0
143	20241129	173600	251873850	19220	19220	19220	19220	0
144	20241129	173500	251873850	19220	19220	19220	19220	0
145	20241129	173400	251873850	19220	19220	19220	19220	0
146	20241129	173300	251873850	19220	19220	19220	19220	0
147	20241129	173200	251873850	19220	19220	19220	19220	0
148	20241129	173100	251873850	19220	19220	19220	19220	0
149	20241129	173000	251873850	19220	19220	19220	19220	0
150	20241129	172900	251873850	19220	19220	19220	19220	0
151	20241129	172800	251873850	19220	19220	19220	19220	0
152	20241129	172700	251873850	19220	19220	19220	19220	1217
153	20241129	172600	251873850	19220	19220	19220	19220	0
154	20241129	172500	251873850	19220	19220	19220	19220	0
155	20241129	172400	251873850	19220	19220	19220	19220	0
156	20241129	172300	251873850	19220	19220	19220	19220	0
157	20241129	172200	251873850	19220	19220	19220	19220	0
158	20241129	172100	251873850	19220	19220	19220	19220	0
159	20241129	172000	251873850	19220	19220	19220	19220	0
160	20241129	171900	251873850	19220	19220	19220	19220	0
161	20241129	171800	251873850	19220	19220	19220	19220	0
162	20241129	171700	251873850	19220	19220	19220	19220	0
163	20241129	171600	251873850	19220	19220	19220	19220	0
164	20241129	171500	251873850	19220	19220	19220	19220	0
165	20241129	171400	251873850	19220	19220	19220	19220	0
166	20241129	171300	251873850	19220	19220	19220	19220	0
167	20241129	171200	251873850	19220	19220	19220	19220	0
168	20241129	171100	251873850	19220	19220	19220	19220	0
169	20241129	171000	251873850	19220	19220	19220	19220	0
170	20241129	170900	251873850	19220	19220	19220	19220	0
171	20241129	170800	251873850	19220	19220	19220	19220	0
172	20241129	170700	251873850	19220	19220	19220	19220	0
173	20241129	170600	251873850	19220	19220	19220	19220	0
174	20241129	170500	251873850	19220	19220	19220	19220	0
175	20241129	170400	251873850	19220	19220	19220	19220	0
176	20241129	170300	251873850	19220	19220	19220	19220	0
177	20241129	170200	251873850	19220	19220	19220	19220	0
178	20241129	170100	251873850	19220	19220	19220	19220	0
179	20241129	170000	251873850	19220	19220	19220	19220	0
180	20241129	165900	251873850	19220	19220	19220	19220	0
181	20241129	165800	251873850	19220	19220	19220	19220	0
182	20241129	165700	251873850	19220	19220	19220	19220	1217
183	20241129	165600	251873850	19220	19220	19220	19220	0
184	20241129	165500	251873850	19220	19220	19220	19220	0
185	20241129	165400	251873850	19220	19220	19220	19220	0
186	20241129	165300	251873850	19220	19220	19220	19220	0
187	20241129	165200	251873850	19220	19220	19220	19220	0
188	20241129	165100	251873850	19220	19220	19220	19220	0
189	20241129	165000	251873850	19220	19220	19220	19220	0
190	20241129	164900	251873850	19220	19220	19220	19220	0
191	20241129	164800	251873850	19220	19220	19220	19220	0
192	20241129	164700	251873850	19220	19220	19220	19220	0
193	20241129	164600	251873850	19220	19220	19220	19220	0
194	20241129	164500	251873850	19220	19220	19220	19220	0
195	20241129	164400	251873850	19220	19220	19220	19220	0
196	20241129	164300	251873850	19220	19220	19220	19220	0
197	20241129	164200	251873850	19220	19220	19220	19220	0
198	20241129	164100	251873850	19220	19220	19220	19220	0
199	20241129	164000	251873850	19220	19220	19220	19220	0
200	20241129	163900	251873850	19220	19220	19220	19220	0
201	20241129	163800	251873850	19220	19220	19220	19220	0
202	20241129	163700	251873850	19220	19220	19220	19220	0
203	20241129	163600	251873850	19220	19220	19220	19220	0
204	20241129	163500	251873850	19220	19220	19220	19220	0
205	20241129	163400	251873850	19220	19220	19220	19220	0
206	20241129	163300	251873850	19220	19220	19220	19220	0
207	20241129	163200	251873850	19220	19220	19220	19220	0
208	20241129	163100	251873850	19220	19220	19220	19220	0
209	20241129	163000	251873850	19220	19220	19220	19220	0
210	20241129	162900	251873850	19220	19220	19220	19220	0
211	20241129	162800	251873850	19220	19220	19220	19220	0
212	20241129	162700	251873850	19220	19220	19220	19220	1217
213	20241129	162600	251873850	19220	19220	19220	19220	0
214	20241129	162500	251873850	19220	19220	19220	19220	0
215	20241129	162400	251873850	19220	19220	19220	19220	0
216	20241129	162300	251873850	19220	19220	19220	19220	0
217	20241129	162200	251873850	19220	19220	19220	19220	0
218	20241129	162100	251873850	19220	19220	19220	19220	0
219	20241129	162000	251873850	19220	19220	19220	19220	0
220	20241129	161900	251873850	19220	19220	19220	19220	0
221	20241129	161800	251873850	19220	19220	19220	19220	0
222	20241129	161700	251873850	19220	19220	19220	19220	0
223	20241129	161600	251873850	19220	19220	19220	19220	0
224	20241129	161500	251873850	19220	19220	19220	19220	0
225	20241129	161400	251873850	19220	19220	19220	19220	0
226	20241129	161300	251873850	19220	19220	19220	19220	0
227	20241129	161200	251873850	19220	19220	19220	19220	0
228	20241129	161100	251873850	19220	19220	19220	19220	0
229	20241129	161000	251873850	19220	19220	19220	19220	0
230	20241129	160900	251873850	19220	19220	19220	19220	0
231	20241129	160800	251873850	19220	19220	19220	19220	0
232	20241129	160700	251873850	19220	19220	19220	19220	0
233	20241129	160600	251873850	19220	19220	19220	19220	0
234	20241129	160500	251873850	19220	19220	19220	19220	0
235	20241129	160400	251873850	19220	19220	19220	19220	0
236	20241129	160300	251873850	19220	19220	19220	19220	0
237	20241129	160200	251873850	19220	19220	19220	19220	0
238	20241129	160100	251873850	19220	19220	19220	19220	0
239	20241129	160000	251873850	19220	19220	19220	19220	0
240	20241129	155900	251873850	19220	19220	19220	19220	0
241	20241129	155800	251873850	19220	19220	19220	19220	0
242	20241129	155700	251873850	19220	19220	19220	19220	1217
243	20241129	155600	251873850	19220	19220	19220	19220	0
244	20241129	155500	251873850	19220	19220	19220	19220	0
245	20241129	155400	251873850	19220	19220	19220	19220	0
246	20241129	155300	251873850	19220	19220	19220	19220	0
247	20241129	155200	251873850	19220	19220	19220	19220	0
248	20241129	155100	251873850	19220	19220	19220	19220	0
249	20241129	155000	251873850	19220	19220	19220	19220	0
250	20241129	154900	251873850	19220	19220	19220	19220	0
251	20241129	154800	251873850	19220	19220	19220	19220	0
252	20241129	154700	251873850	19220	19220	19220	19220	0
253	20241129	154600	251873850	19220	19220	19220	19220	0
254	20241129	154500	251873850	19220	19220	19220	19220	0
255	20241129	154400	251873850	19220	19220	19220	19220	0
256	20241129	154300	251873850	19220	19220	19220	19220	0
257	20241129	154200	251873850	19220	19220	19220	19220	0
258	20241129	154100	251873850	19220	19220	19220	19220	0
259	20241129	154000	251873850	19220	19220	19220	19220	0
260	20241129	153900	251873850	19220	19220	19220	19220	0
261	20241129	153800	251873850	19220	19220	19220	19220	0
262	20241129	153700	251873850	19220	19220	19220	19220	0
263	20241129	153600	251873850	19220	19220	19220	19220	0
264	20241129	153500	251873850	19220	19220	19220	19220	0
265	20241129	153400	251873850	19220	19220	19220	19220	0
266	20241129	153300	251873850	19220	19220	19220	19220	0
267	20241129	153200	251873850	19220	19220	19220	19220	0
268	20241129	153100	251873850	19220	19220	19220	19220	0
269	20241129	153000	251873850	19220	19220	19220	19220	1217
270	20241129	152900	228483110	19300	19300	19300	19300	0
271	20241129	152800	228483110	19300	19300	19300	19300	0
272	20241129	152700	228483110	19300	19300	19300	19300	0
273	20241129	152600	228483110	19300	19300	19300	19300	0
274	20241129	152500	228483110	19300	19300	19300	19300	0
275	20241129	152400	228483110	19300	19300	19300	19300	0
276	20241129	152300	228483110	19300	19300	19300	19300	0
277	20241129	152200	228483110	19300	19300	19300	19300	0
278	20241129	152100	228483110	19300	19300	19300	19300	0
279	20241129	152000	228483110	19300	19300	19300	19300	0
280	20241129	151900	228483110	19300	19170	19300	19170	872
281	20241129	151800	211738780	19170	19170	19170	19150	22
282	20241129	151700	211317220	19160	19170	19170	19160	4
283	20241129	151600	211240560	19230	19230	19230	19230	110
284	20241129	151500	209125260	19230	19220	19230	19220	200
285	20241129	151400	205280250	19220	19200	19220	19200	161
286	20241129	151300	202189030	19080	19080	19080	19080	0
287	20241129	151200	202189030	19080	19080	19080	19080	0
288	20241129	151100	202189030	19080	19080	19080	19080	0
289	20241129	151000	202189030	19080	19090	19090	19080	4
290	20241129	150900	202112690	19200	19200	19200	19200	0
291	20241129	150800	202112690	19200	19190	19200	19190	10
292	20241129	150700	201920750	19190	19190	19190	19190	0
293	20241129	150600	201920750	19190	19190	19190	19190	13
294	20241129	150500	201671280	19190	19190	19190	19190	40
295	20241129	150400	200903680	19150	19150	19150	19150	226
296	20241129	150300	196575780	19150	19150	19150	19150	1
297	20241129	150200	196556630	19150	19150	19150	19150	0
298	20241129	150100	196556630	19150	19150	19150	19150	10
299	20241129	150000	196365130	19210	19210	19210	19210	0
300	20241129	145900	196365130	19210	19210	19210	19210	0
301	20241129	145800	196365130	19210	19210	19210	19210	0
302	20241129	145700	196365130	19210	19210	19210	19210	0
303	20241129	145600	196365130	19210	19210	19210	19210	0
304	20241129	145500	196365130	19210	19210	19210	19210	0
305	20241129	145400	196365130	19210	19210	19210	19210	0
306	20241129	145300	196365130	19210	19210	19210	19210	1
307	20241129	145200	196345920	19200	19200	19200	19200	0
308	20241129	145100	196345920	19200	19200	19200	19200	0
309	20241129	145000	196345920	19200	19200	19200	19200	0
310	20241129	144900	196345920	19200	19200	19200	19200	0
311	20241129	144800	196345920	19200	19200	19200	19200	1
312	20241129	144700	196326720	19230	19230	19230	19230	0
313	20241129	144600	196326720	19230	19230	19230	19230	0
314	20241129	144500	196326720	19230	19230	19230	19230	1
315	20241129	144400	196307490	19030	19030	19030	19030	0
316	20241129	144300	196307490	19030	19030	19030	19030	0
317	20241129	144200	196307490	19030	19030	19030	19030	0
318	20241129	144100	196307490	19030	19030	19030	19030	0
319	20241129	144000	196307490	19030	19030	19030	19030	0
320	20241129	143900	196307490	19030	19040	19040	19030	4
321	20241129	143800	196231350	19110	19110	19110	19110	28
322	20241129	143700	195696270	19110	19110	19110	19110	0
323	20241129	143600	195696270	19110	19110	19110	19110	0
324	20241129	143500	195696270	19110	19110	19110	19110	0
325	20241129	143400	195696270	19110	19110	19110	19110	0
326	20241129	143300	195696270	19110	19110	19110	19110	0
327	20241129	143200	195696270	19110	19110	19110	19110	0
328	20241129	143100	195696270	19110	19110	19110	19110	0
329	20241129	143000	195696270	19110	19110	19110	19110	0
330	20241129	142900	195696270	19110	19110	19110	19110	0
331	20241129	142800	195696270	19110	19110	19110	19110	0
332	20241129	142700	195696270	19110	19110	19110	19110	4
333	20241129	142600	195619830	19110	19110	19110	19110	0
334	20241129	142500	195619830	19110	19110	19110	19110	0
335	20241129	142400	195619830	19110	19110	19110	19110	0
336	20241129	142300	195619830	19110	19110	19110	19110	6
337	20241129	142200	195505170	19240	19240	19240	19240	2
338	20241129	142100	195466690	19140	19140	19140	19140	0
339	20241129	142000	195466690	19140	19140	19140	19140	93
340	20241129	141900	193686670	19300	19300	19300	19300	0
341	20241129	141800	193686670	19300	19300	19300	19300	0
342	20241129	141700	193686670	19300	19300	19300	19300	0
343	20241129	141600	193686670	19300	19300	19300	19300	0
344	20241129	141500	193686670	19300	19300	19300	19300	0
345	20241129	141400	193686670	19300	19300	19300	19300	0
346	20241129	141300	193686670	19300	19300	19300	19300	0
347	20241129	141200	193686670	19300	19300	19300	19300	0
348	20241129	141100	193686670	19300	19300	19300	19300	0
349	20241129	141000	193686670	19300	19300	19300	19300	0
350	20241129	140900	193686670	19300	19300	19300	19300	0
351	20241129	140800	193686670	19300	19300	19300	19300	0
352	20241129	140700	193686670	19300	19300	19300	19300	0
353	20241129	140600	193686670	19300	19300	19300	19300	0
354	20241129	140500	193686670	19300	19290	19300	19290	20
355	20241129	140400	193300690	19240	19240	19240	19240	2165
356	20241129	140300	151646090	19240	19200	19240	19140	27
357	20241129	140200	151127950	19320	19220	19340	19220	614
358	20241129	140100	139292220	19220	19150	19220	19140	330
359	20241129	140000	132962790	19140	19050	19140	19050	730
360	20241129	135900	119021250	19040	19040	19040	19040	245
361	20241129	135800	114356450	19010	19010	19010	19010	0
362	20241129	135700	114356450	19010	19010	19010	19010	0
363	20241129	135600	114356450	19010	19010	19010	19010	0
364	20241129	135500	114356450	19010	19010	19010	19010	0
365	20241129	135400	114356450	19010	19010	19010	19010	0
366	20241129	135300	114356450	19010	19010	19010	19010	0
367	20241129	135200	114356450	19010	19010	19010	19010	0
368	20241129	135100	114356450	19010	19010	19010	19010	0
369	20241129	135000	114356450	19010	19010	19010	19010	62
370	20241129	134900	113177830	19040	19040	19040	19040	0
371	20241129	134800	113177830	19040	19040	19040	19040	0
372	20241129	134700	113177830	19040	19040	19040	19040	0
373	20241129	134600	113177830	19040	19040	19040	19040	0
374	20241129	134500	113177830	19040	19040	19040	19040	0
375	20241129	134400	113177830	19040	19040	19040	19040	0
376	20241129	134300	113177830	19040	19040	19040	19040	3
377	20241129	134200	113120710	19030	19030	19030	19030	0
378	20241129	134100	113120710	19030	19030	19030	19030	0
379	20241129	134000	113120710	19030	19030	19030	19030	0
380	20241129	133900	113120710	19030	19030	19030	19030	0
381	20241129	133800	113120710	19030	19030	19030	19030	0
382	20241129	133700	113120710	19030	19030	19030	19030	0
383	20241129	133600	113120710	19030	19030	19030	19030	0
384	20241129	133500	113120710	19030	19030	19030	19030	0
385	20241129	133400	113120710	19030	19030	19030	19030	0
386	20241129	133300	113120710	19030	19030	19030	19030	0
387	20241129	133200	113120710	19030	19030	19030	19030	0
388	20241129	133100	113120710	19030	19030	19030	19030	0
389	20241129	133000	113120710	19030	19030	19030	19030	0
390	20241129	132900	113120710	19030	19030	19030	19030	0
391	20241129	132800	113120710	19030	19030	19030	19030	0
392	20241129	132700	113120710	19030	19030	19030	19030	0
393	20241129	132600	113120710	19030	19030	19030	19030	0
394	20241129	132500	113120710	19030	19030	19030	19030	0
395	20241129	132400	113120710	19030	19030	19030	19030	0
396	20241129	132300	113120710	19030	19030	19030	19030	0
397	20241129	132200	113120710	19030	19010	19030	19010	24
398	20241129	132100	112664440	19000	19000	19000	19000	3
399	20241129	132000	112607440	18920	18920	18920	18920	0
400	20241129	131900	112607440	18920	18920	18920	18920	0
401	20241129	131800	112607440	18920	19000	19000	18920	112
402	20241129	131700	110480320	18990	18950	18990	18950	132
403	20241129	131600	107976860	18940	18920	18940	18920	36
404	20241129	131500	107295710	18910	18910	18910	18910	0
405	20241129	131400	107295710	18910	18910	18910	18910	1
406	20241129	131300	107276800	18900	18890	18900	18890	161
407	20241129	131200	104234790	18890	18890	18890	18890	0
408	20241129	131100	104234790	18890	18890	18890	18890	0
409	20241129	131000	104234790	18890	18890	18890	18890	0
410	20241129	130900	104234790	18890	18890	18890	18890	0
411	20241129	130800	104234790	18890	18890	18890	18890	0
412	20241129	130700	104234790	18890	18890	18890	18890	0
413	20241129	130600	104234790	18890	18890	18890	18890	0
414	20241129	130500	104234790	18890	18890	18890	18890	0
415	20241129	130400	104234790	18890	18890	18890	18890	0
416	20241129	130300	104234790	18890	18890	18890	18890	0
417	20241129	130200	104234790	18890	18890	18890	18890	0
418	20241129	130100	104234790	18890	18890	18890	18890	3
419	20241129	130000	104178120	18880	18880	18880	18880	3
420	20241129	125900	104121480	18880	18880	18880	18880	0
421	20241129	125800	104121480	18880	18880	18880	18880	0
422	20241129	125700	104121480	18880	18880	18880	18880	0
423	20241129	125600	104121480	18880	18880	18880	18880	0
424	20241129	125500	104121480	18880	18880	18880	18880	0
425	20241129	125400	104121480	18880	18880	18880	18880	0
426	20241129	125300	104121480	18880	18880	18880	18880	0
427	20241129	125200	104121480	18880	18880	18880	18880	0
428	20241129	125100	104121480	18880	18880	18880	18880	0
429	20241129	125000	104121480	18880	18880	18880	18880	0
430	20241129	124900	104121480	18880	18880	18880	18880	0
431	20241129	124800	104121480	18880	18880	18880	18880	0
432	20241129	124700	104121480	18880	18880	18880	18880	0
433	20241129	124600	104121480	18880	18880	18880	18880	0
434	20241129	124500	104121480	18880	18880	18880	18880	0
435	20241129	124400	104121480	18880	18880	18880	18880	0
436	20241129	124300	104121480	18880	18880	18880	18880	0
437	20241129	124200	104121480	18880	18880	18880	18880	0
438	20241129	124100	104121480	18880	18880	18880	18880	0
439	20241129	124000	104121480	18880	18880	18880	18880	0
440	20241129	123900	104121480	18880	18880	18880	18880	0
441	20241129	123800	104121480	18880	18880	18880	18880	0
442	20241129	123700	104121480	18880	18880	18880	18880	0
443	20241129	123600	104121480	18880	18880	18880	18880	0
444	20241129	123500	104121480	18880	18880	18880	18880	0
445	20241129	123400	104121480	18880	18880	18880	18880	0
446	20241129	123300	104121480	18880	18880	18880	18880	0
447	20241129	123200	104121480	18880	18880	18880	18880	100
448	20241129	123100	102233480	18770	18770	18770	18770	0
449	20241129	123000	102233480	18770	18770	18770	18770	1
450	20241129	122900	102214710	18880	18880	18880	18880	0
451	20241129	122800	102214710	18880	18880	18880	18880	0
452	20241129	122700	102214710	18880	18880	18880	18880	0
453	20241129	122600	102214710	18880	18880	18880	18880	0
454	20241129	122500	102214710	18880	18880	18880	18880	0
455	20241129	122400	102214710	18880	18880	18880	18880	0
456	20241129	122300	102214710	18880	18880	18880	18880	0
457	20241129	122200	102214710	18880	18880	18880	18880	0
458	20241129	122100	102214710	18880	18880	18880	18880	0
459	20241129	122000	102214710	18880	18880	18880	18880	0
460	20241129	121900	102214710	18880	18880	18880	18880	0
461	20241129	121800	102214710	18880	18880	18880	18880	0
462	20241129	121700	102214710	18880	18880	18880	18880	0
463	20241129	121600	102214710	18880	18880	18880	18880	0
464	20241129	121500	102214710	18880	18880	18880	18880	0
465	20241129	121400	102214710	18880	18880	18880	18880	0
466	20241129	121300	102214710	18880	18880	18880	18880	0
467	20241129	121200	102214710	18880	18880	18880	18880	0
468	20241129	121100	102214710	18880	18880	18880	18880	0
469	20241129	121000	102214710	18880	18880	18880	18880	0
470	20241129	120900	102214710	18880	18880	18880	18880	0
471	20241129	120800	102214710	18880	18880	18880	18880	0
472	20241129	120700	102214710	18880	18880	18880	18880	0
473	20241129	120600	102214710	18880	18870	18880	18870	10
474	20241129	120500	102025960	18770	18770	18770	18770	0
475	20241129	120400	102025960	18770	18770	18770	18770	0
476	20241129	120300	102025960	18770	18770	18770	18770	0
477	20241129	120200	102025960	18770	18850	18860	18770	330
478	20241129	120100	95803350	18850	18850	18850	18850	0
479	20241129	120000	95803350	18850	18850	18850	18850	0
480	20241129	115900	95803350	18850	18850	18850	18850	0
481	20241129	115800	95803350	18850	18850	18850	18850	0
482	20241129	115700	95803350	18850	18850	18850	18850	0
483	20241129	115600	95803350	18850	18850	18850	18850	1
484	20241129	115500	95784500	18770	18770	18770	18770	0
485	20241129	115400	95784500	18770	18770	18770	18770	0
486	20241129	115300	95784500	18770	18770	18770	18770	0
487	20241129	115200	95784500	18770	18770	18770	18770	0
488	20241129	115100	95784500	18770	18770	18770	18770	0
489	20241129	115000	95784500	18770	18770	18770	18770	30
490	20241129	114900	95221400	18860	18860	18860	18860	0
491	20241129	114800	95221400	18860	18860	18860	18860	0
492	20241129	114700	95221400	18860	18860	18860	18860	0
493	20241129	114600	95221400	18860	18860	18860	18860	0
494	20241129	114500	95221400	18860	18860	18860	18860	0
495	20241129	114400	95221400	18860	18860	18860	18860	0
496	20241129	114300	95221400	18860	18860	18860	18860	0
497	20241129	114200	95221400	18860	18860	18860	18860	0
498	20241129	114100	95221400	18860	18860	18860	18860	0
499	20241129	114000	95221400	18860	18860	18860	18860	0
500	20241129	113900	95221400	18860	18860	18860	18860	0
501	20241129	113800	95221400	18860	18860	18860	18860	0
502	20241129	113700	95221400	18860	18860	18860	18860	0
503	20241129	113600	95221400	18860	18860	18860	18860	0
504	20241129	113500	95221400	18860	18860	18860	18860	0
505	20241129	113400	95221400	18860	18800	18860	18800	22
506	20241129	113300	94807640	18800	18800	18800	18800	0
507	20241129	113200	94807640	18800	18800	18800	18800	7
508	20241129	113100	94676040	18800	18800	18800	18800	0
509	20241129	113000	94676040	18800	18800	18800	18800	0
510	20241129	112900	94676040	18800	18800	18800	18800	0
511	20241129	112800	94676040	18800	18810	18860	18800	14
512	20241129	112700	94412490	18810	18810	18810	18810	21
513	20241129	112600	94017480	18860	18860	18860	18860	0
514	20241129	112500	94017480	18860	18860	18860	18860	0
515	20241129	112400	94017480	18860	18860	18860	18860	0
516	20241129	112300	94017480	18860	18860	18860	18860	0
517	20241129	112200	94017480	18860	18860	18860	18860	0
518	20241129	112100	94017480	18860	18860	18860	18860	0
519	20241129	112000	94017480	18860	18860	18860	18860	0
520	20241129	111900	94017480	18860	18860	18860	18860	0
521	20241129	111800	94017480	18860	18860	18860	18860	0
522	20241129	111700	94017480	18860	18860	18860	18860	700
523	20241129	111600	80815480	18860	18860	18860	18860	0
524	20241129	111500	80815480	18860	18860	18860	18860	0
525	20241129	111400	80815480	18860	18860	18860	18860	0
526	20241129	111300	80815480	18860	18860	18860	18860	3
527	20241129	111200	80758900	18880	18880	18880	18880	0
528	20241129	111100	80758900	18880	18880	18880	18880	0
529	20241129	111000	80758900	18880	18880	18880	18880	0
530	20241129	110900	80758900	18880	18880	18880	18880	0
531	20241129	110800	80758900	18880	18880	18880	18880	150
532	20241129	110700	77926900	18840	18840	18840	18840	0
533	20241129	110600	77926900	18840	18840	18840	18840	0
534	20241129	110500	77926900	18840	18840	18840	18840	0
535	20241129	110400	77926900	18840	18840	18840	18840	0
536	20241129	110300	77926900	18840	18840	18840	18840	3
537	20241129	110200	77870380	18840	18840	18840	18840	33
538	20241129	110100	77248660	18890	18890	18890	18890	0
539	20241129	110000	77248660	18890	18890	18890	18890	1
540	20241129	105900	77229770	18890	18890	18890	18890	0
541	20241129	105800	77229770	18890	18890	18890	18890	0
542	20241129	105700	77229770	18890	18890	18890	18890	0
543	20241129	105600	77229770	18890	18890	18890	18890	0
544	20241129	105500	77229770	18890	18890	18890	18890	0
545	20241129	105400	77229770	18890	18890	18890	18890	0
546	20241129	105300	77229770	18890	18890	18890	18890	0
547	20241129	105200	77229770	18890	18890	18890	18890	3
548	20241129	105100	77173100	18890	18890	18890	18890	0
549	20241129	105000	77173100	18890	18890	18890	18890	0
550	20241129	104900	77173100	18890	18890	18890	18890	0
551	20241129	104800	77173100	18890	18890	18890	18890	0
552	20241129	104700	77173100	18890	18890	18890	18890	0
553	20241129	104600	77173100	18890	18890	18890	18890	2
554	20241129	104500	77135320	18770	18770	18770	18770	0
555	20241129	104400	77135320	18770	18770	18770	18770	0
556	20241129	104300	77135320	18770	18770	18770	18770	0
557	20241129	104200	77135320	18770	18770	18770	18770	100
558	20241129	104100	75258320	18890	18890	18890	18890	1
559	20241129	104000	75239430	18920	18920	18920	18920	0
560	20241129	103900	75239430	18920	18840	18920	18840	21
561	20241129	103800	74843710	18840	18840	18840	18840	8
562	20241129	103700	74692990	18840	18810	18840	18810	29
563	20241129	103600	74147140	18810	18810	18810	18810	1
564	20241129	103500	74128330	18750	18750	18750	18750	0
565	20241129	103400	74128330	18750	18750	18750	18750	27
566	20241129	103300	73622080	18750	18750	18750	18750	6
567	20241129	103200	73509580	18750	18750	18750	18750	0
568	20241129	103100	73509580	18750	18750	18750	18750	5
569	20241129	103000	73415830	18740	18740	18740	18740	0
570	20241129	102900	73415830	18740	18740	18740	18740	59
571	20241129	102800	72310170	18740	18740	18740	18740	0
572	20241129	102700	72310170	18740	18740	18740	18740	0
573	20241129	102600	72310170	18740	18740	18740	18740	0
574	20241129	102500	72310170	18740	18740	18740	18740	1
575	20241129	102400	72291430	18750	18750	18750	18750	27
576	20241129	102300	71785180	18810	18810	18810	18810	0
577	20241129	102200	71785180	18810	18810	18810	18810	0
578	20241129	102100	71785180	18810	18810	18810	18810	1
579	20241129	102000	71766370	18740	18740	18740	18740	6
580	20241129	101900	71653930	18740	18740	18740	18740	0
581	20241129	101800	71653930	18740	18740	18740	18740	0
582	20241129	101700	71653930	18740	18750	18750	18740	100
583	20241129	101600	69778940	18750	18750	18750	18750	1
584	20241129	101500	69760190	18760	18770	18770	18760	122
585	20241129	101400	67471270	18810	18810	18810	18810	0
586	20241129	101300	67471270	18810	18710	18810	18700	46
587	20241129	101200	66608640	18770	18770	18770	18770	0
588	20241129	101100	66608640	18770	18770	18770	18770	3
589	20241129	101000	66552330	18750	18750	18750	18750	0
590	20241129	100900	66552330	18750	18750	18750	18750	0
591	20241129	100800	66552330	18750	18750	18750	18750	0
592	20241129	100700	66552330	18750	18750	18750	18750	0
593	20241129	100600	66552330	18750	18700	18750	18700	31
594	20241129	100500	65972580	18770	18720	18770	18720	33
595	20241129	100400	65354540	18720	18690	18720	18680	128
596	20241129	100300	62963450	18780	18780	18780	18780	0
597	20241129	100200	62963450	18780	18700	18780	18700	85
598	20241129	100100	61373870	18700	18700	18700	18700	18
599	20241129	100000	61037270	18780	18780	18780	18780	5
600	20241129	095900	60943370	18770	18770	18770	18770	170
601	20241129	095800	57752470	18770	18770	18770	18770	123
602	20241129	095700	55443760	18770	18770	18770	18770	10
603	20241129	095600	55256060	18780	18780	18780	18780	0
604	20241129	095500	55256060	18780	18780	18780	18780	0
605	20241129	095400	55256060	18780	18780	18780	18780	1
606	20241129	095300	55237280	18650	18680	18680	18650	123
607	20241129	095200	52941280	18750	18750	18750	18750	2
608	20241129	095100	52903780	18700	18740	18740	18700	474
609	20241129	095000	44031830	18750	18750	18750	18750	1
610	20241129	094900	44013080	18800	18800	18800	18800	9
611	20241129	094800	43843880	18800	18800	18800	18800	5
612	20241129	094700	43749880	18800	18800	18800	18800	20
613	20241129	094600	43373880	18750	18750	18750	18750	1
614	20241129	094500	43355130	18760	18780	18780	18760	3
615	20241129	094400	43298820	18800	18800	18800	18800	11
616	20241129	094300	43092020	18790	18800	18800	18740	129
617	20241129	094200	40668790	18720	18720	18720	18720	0
618	20241129	094100	40668790	18720	18740	18740	18720	32
619	20241129	094000	40069590	18800	18760	18800	18740	93
620	20241129	093900	38325350	18770	18830	18830	18770	691
621	20241129	093800	25335660	18830	18830	18830	18830	0
622	20241129	093700	25335660	18830	18830	18830	18830	4
623	20241129	093600	25260340	18900	18900	18900	18900	5
624	20241129	093500	25165840	18900	18900	18900	18900	2
625	20241129	093400	25128040	18810	18830	18830	18810	58
626	20241129	093300	24036490	18810	18810	18810	18810	0
627	20241129	093200	24036490	18810	18810	18810	18810	8
628	20241129	093100	23886010	18980	18980	18980	18980	0
629	20241129	093000	23886010	18980	18800	18980	18800	237
630	20241129	092900	19429910	18800	18800	18800	18800	99
631	20241129	092800	17568710	18780	18780	18780	18780	0
632	20241129	092700	17568710	18780	18780	18780	18780	7
633	20241129	092600	17437250	19000	19000	19000	19000	0
634	20241129	092500	17437250	19000	19000	19000	19000	0
635	20241129	092400	17437250	19000	19000	19000	19000	0
636	20241129	092300	17437250	19000	19000	19000	19000	0
637	20241129	092200	17437250	19000	18810	19000	18780	209
638	20241129	092100	13507650	18810	18850	18850	18810	88
639	20241129	092000	11851320	19030	19030	19030	19030	0
640	20241129	091900	11851320	19030	18810	19030	18810	31
641	20241129	091800	11267990	18810	18810	18810	18810	23
642	20241129	091700	10835360	19040	19040	19040	19040	1
643	20241129	091600	10816320	19070	19070	19070	19070	0
644	20241129	091500	10816320	19070	19070	19070	19070	0
645	20241129	091400	10816320	19070	19070	19070	19070	0
646	20241129	091300	10816320	19070	19070	19070	19070	0
647	20241129	091200	10816320	19070	18810	19070	18800	67
648	20241129	091100	9556120	19000	18860	19050	18800	102
649	20241129	091000	7637380	18900	18960	19180	18900	124
650	20241129	090900	5292220	19180	19180	19180	19180	0
651	20241129	090800	5292220	19180	18950	19180	18950	6
652	20241129	090700	5178290	18990	19190	19190	18990	157
653	20241129	090600	2194930	19020	19030	19030	19020	20
654	20241129	090500	1814340	19210	19070	19210	19030	51
655	20241129	090400	842630	19230	19230	19230	19230	0
656	20241129	090300	842630	19230	19100	19230	19100	2
657	20241129	090200	804300	19150	19150	19150	19150	0
658	20241129	090100	804300	19150	19150	19150	19150	0
659	20241129	090000	804300	19150	19150	19150	19150	42