KissMeData/092230/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200700	20175400	55600	55600	55600	55600	17
3	20241129	200600	20175400	55600	55600	55600	55600	0
4	20241129	200500	20175400	55600	55600	55600	55600	0
5	20241129	200400	20175400	55600	55600	55600	55600	0
6	20241129	200300	20175400	55600	55600	55600	55600	0
7	20241129	200200	20175400	55600	55600	55600	55600	0
8	20241129	200100	20175400	55600	55600	55600	55600	0
9	20241129	200000	20175400	55600	55600	55600	55600	0
10	20241129	195900	20175400	55600	55600	55600	55600	0
11	20241129	195800	20175400	55600	55600	55600	55600	0
12	20241129	195700	20175400	55600	55600	55600	55600	0
13	20241129	195600	20175400	55600	55600	55600	55600	0
14	20241129	195500	20175400	55600	55600	55600	55600	0
15	20241129	195400	20175400	55600	55600	55600	55600	0
16	20241129	195300	20175400	55600	55600	55600	55600	0
17	20241129	195200	20175400	55600	55600	55600	55600	0
18	20241129	195100	20175400	55600	55600	55600	55600	0
19	20241129	195000	20175400	55600	55600	55600	55600	0
20	20241129	194900	20175400	55600	55600	55600	55600	0
21	20241129	194800	20175400	55600	55600	55600	55600	0
22	20241129	194700	20175400	55600	55600	55600	55600	0
23	20241129	194600	20175400	55600	55600	55600	55600	0
24	20241129	194500	20175400	55600	55600	55600	55600	0
25	20241129	194400	20175400	55600	55600	55600	55600	0
26	20241129	194300	20175400	55600	55600	55600	55600	0
27	20241129	194200	20175400	55600	55600	55600	55600	0
28	20241129	194100	20175400	55600	55600	55600	55600	0
29	20241129	194000	20175400	55600	55600	55600	55600	0
30	20241129	193900	20175400	55600	55600	55600	55600	0
31	20241129	193800	20175400	55600	55600	55600	55600	0
32	20241129	193700	20175400	55600	55600	55600	55600	17
33	20241129	193600	20175400	55600	55600	55600	55600	0
34	20241129	193500	20175400	55600	55600	55600	55600	0
35	20241129	193400	20175400	55600	55600	55600	55600	0
36	20241129	193300	20175400	55600	55600	55600	55600	0
37	20241129	193200	20175400	55600	55600	55600	55600	0
38	20241129	193100	20175400	55600	55600	55600	55600	0
39	20241129	193000	20175400	55600	55600	55600	55600	0
40	20241129	192900	20175400	55600	55600	55600	55600	0
41	20241129	192800	20175400	55600	55600	55600	55600	0
42	20241129	192700	20175400	55600	55600	55600	55600	0
43	20241129	192600	20175400	55600	55600	55600	55600	0
44	20241129	192500	20175400	55600	55600	55600	55600	0
45	20241129	192400	20175400	55600	55600	55600	55600	0
46	20241129	192300	20175400	55600	55600	55600	55600	0
47	20241129	192200	20175400	55600	55600	55600	55600	0
48	20241129	192100	20175400	55600	55600	55600	55600	0
49	20241129	192000	20175400	55600	55600	55600	55600	0
50	20241129	191900	20175400	55600	55600	55600	55600	0
51	20241129	191800	20175400	55600	55600	55600	55600	0
52	20241129	191700	20175400	55600	55600	55600	55600	0
53	20241129	191600	20175400	55600	55600	55600	55600	0
54	20241129	191500	20175400	55600	55600	55600	55600	0
55	20241129	191400	20175400	55600	55600	55600	55600	0
56	20241129	191300	20175400	55600	55600	55600	55600	0
57	20241129	191200	20175400	55600	55600	55600	55600	0
58	20241129	191100	20175400	55600	55600	55600	55600	0
59	20241129	191000	20175400	55600	55600	55600	55600	0
60	20241129	190900	20175400	55600	55600	55600	55600	0
61	20241129	190800	20175400	55600	55600	55600	55600	0
62	20241129	190700	20175400	55600	55600	55600	55600	17
63	20241129	190600	20175400	55600	55600	55600	55600	0
64	20241129	190500	20175400	55600	55600	55600	55600	0
65	20241129	190400	20175400	55600	55600	55600	55600	0
66	20241129	190300	20175400	55600	55600	55600	55600	0
67	20241129	190200	20175400	55600	55600	55600	55600	0
68	20241129	190100	20175400	55600	55600	55600	55600	0
69	20241129	190000	20175400	55600	55600	55600	55600	0
70	20241129	185900	20175400	55600	55600	55600	55600	0
71	20241129	185800	20175400	55600	55600	55600	55600	0
72	20241129	185700	20175400	55600	55600	55600	55600	0
73	20241129	185600	20175400	55600	55600	55600	55600	0
74	20241129	185500	20175400	55600	55600	55600	55600	0
75	20241129	185400	20175400	55600	55600	55600	55600	0
76	20241129	185300	20175400	55600	55600	55600	55600	0
77	20241129	185200	20175400	55600	55600	55600	55600	0
78	20241129	185100	20175400	55600	55600	55600	55600	0
79	20241129	185000	20175400	55600	55600	55600	55600	0
80	20241129	184900	20175400	55600	55600	55600	55600	0
81	20241129	184800	20175400	55600	55600	55600	55600	0
82	20241129	184700	20175400	55600	55600	55600	55600	0
83	20241129	184600	20175400	55600	55600	55600	55600	0
84	20241129	184500	20175400	55600	55600	55600	55600	0
85	20241129	184400	20175400	55600	55600	55600	55600	0
86	20241129	184300	20175400	55600	55600	55600	55600	0
87	20241129	184200	20175400	55600	55600	55600	55600	0
88	20241129	184100	20175400	55600	55600	55600	55600	0
89	20241129	184000	20175400	55600	55600	55600	55600	0
90	20241129	183900	20175400	55600	55600	55600	55600	0
91	20241129	183800	20175400	55600	55600	55600	55600	0
92	20241129	183700	20175400	55600	55600	55600	55600	17
93	20241129	183600	20175400	55600	55600	55600	55600	0
94	20241129	183500	20175400	55600	55600	55600	55600	0
95	20241129	183400	20175400	55600	55600	55600	55600	0
96	20241129	183300	20175400	55600	55600	55600	55600	0
97	20241129	183200	20175400	55600	55600	55600	55600	0
98	20241129	183100	20175400	55600	55600	55600	55600	0
99	20241129	183000	20175400	55600	55600	55600	55600	0
100	20241129	182900	20175400	55600	55600	55600	55600	0
101	20241129	182800	20175400	55600	55600	55600	55600	0
102	20241129	182700	20175400	55600	55600	55600	55600	0
103	20241129	182600	20175400	55600	55600	55600	55600	0
104	20241129	182500	20175400	55600	55600	55600	55600	0
105	20241129	182400	20175400	55600	55600	55600	55600	0
106	20241129	182300	20175400	55600	55600	55600	55600	0
107	20241129	182200	20175400	55600	55600	55600	55600	0
108	20241129	182100	20175400	55600	55600	55600	55600	0
109	20241129	182000	20175400	55600	55600	55600	55600	0
110	20241129	181900	20175400	55600	55600	55600	55600	0
111	20241129	181800	20175400	55600	55600	55600	55600	0
112	20241129	181700	20175400	55600	55600	55600	55600	0
113	20241129	181600	20175400	55600	55600	55600	55600	0
114	20241129	181500	20175400	55600	55600	55600	55600	0
115	20241129	181400	20175400	55600	55600	55600	55600	0
116	20241129	181300	20175400	55600	55600	55600	55600	0
117	20241129	181200	20175400	55600	55600	55600	55600	0
118	20241129	181100	20175400	55600	55600	55600	55600	0
119	20241129	181000	20175400	55600	55600	55600	55600	0
120	20241129	180900	20175400	55600	55600	55600	55600	0
121	20241129	180800	20175400	55600	55600	55600	55600	0
122	20241129	180700	20175400	55600	55600	55600	55600	17
123	20241129	180600	20175400	55600	55600	55600	55600	0
124	20241129	180500	20175400	55600	55600	55600	55600	0
125	20241129	180400	20175400	55600	55600	55600	55600	0
126	20241129	180300	20175400	55600	55600	55600	55600	0
127	20241129	180200	20175400	55600	55600	55600	55600	0
128	20241129	180100	20175400	55600	55600	55600	55600	0
129	20241129	180000	20175400	55600	55600	55600	55600	0
130	20241129	175900	20175400	55600	55600	55600	55600	0
131	20241129	175800	20175400	55600	55600	55600	55600	0
132	20241129	175700	20175400	55600	55600	55600	55600	0
133	20241129	175600	20175400	55600	55600	55600	55600	0
134	20241129	175500	20175400	55600	55600	55600	55600	0
135	20241129	175400	20175400	55600	55600	55600	55600	0
136	20241129	175300	20175400	55600	55600	55600	55600	0
137	20241129	175200	20175400	55600	55600	55600	55600	0
138	20241129	175100	20175400	55600	55600	55600	55600	0
139	20241129	175000	20175400	55600	55600	55600	55600	0
140	20241129	174900	20175400	55600	55600	55600	55600	0
141	20241129	174800	20175400	55600	55600	55600	55600	0
142	20241129	174700	20175400	55600	55600	55600	55600	0
143	20241129	174600	20175400	55600	55600	55600	55600	0
144	20241129	174500	20175400	55600	55600	55600	55600	0
145	20241129	174400	20175400	55600	55600	55600	55600	0
146	20241129	174300	20175400	55600	55600	55600	55600	0
147	20241129	174200	20175400	55600	55600	55600	55600	0
148	20241129	174100	20175400	55600	55600	55600	55600	0
149	20241129	174000	20175400	55600	55600	55600	55600	0
150	20241129	173900	20175400	55600	55600	55600	55600	0
151	20241129	173800	20175400	55600	55600	55600	55600	0
152	20241129	173700	20175400	55600	55600	55600	55600	17
153	20241129	173600	20175400	55600	55600	55600	55600	0
154	20241129	173500	20175400	55600	55600	55600	55600	0
155	20241129	173400	20175400	55600	55600	55600	55600	0
156	20241129	173300	20175400	55600	55600	55600	55600	0
157	20241129	173200	20175400	55600	55600	55600	55600	0
158	20241129	173100	20175400	55600	55600	55600	55600	0
159	20241129	173000	20175400	55600	55600	55600	55600	0
160	20241129	172900	20175400	55600	55600	55600	55600	0
161	20241129	172800	20175400	55600	55600	55600	55600	0
162	20241129	172700	20175400	55600	55600	55600	55600	0
163	20241129	172600	20175400	55600	55600	55600	55600	0
164	20241129	172500	20175400	55600	55600	55600	55600	0
165	20241129	172400	20175400	55600	55600	55600	55600	0
166	20241129	172300	20175400	55600	55600	55600	55600	0
167	20241129	172200	20175400	55600	55600	55600	55600	0
168	20241129	172100	20175400	55600	55600	55600	55600	0
169	20241129	172000	20175400	55600	55600	55600	55600	0
170	20241129	171900	20175400	55600	55600	55600	55600	0
171	20241129	171800	20175400	55600	55600	55600	55600	0
172	20241129	171700	20175400	55600	55600	55600	55600	0
173	20241129	171600	20175400	55600	55600	55600	55600	0
174	20241129	171500	20175400	55600	55600	55600	55600	0
175	20241129	171400	20175400	55600	55600	55600	55600	0
176	20241129	171300	20175400	55600	55600	55600	55600	0
177	20241129	171200	20175400	55600	55600	55600	55600	0
178	20241129	171100	20175400	55600	55600	55600	55600	0
179	20241129	171000	20175400	55600	55600	55600	55600	0
180	20241129	170900	20175400	55600	55600	55600	55600	0
181	20241129	170800	20175400	55600	55600	55600	55600	0
182	20241129	170700	20175400	55600	55600	55600	55600	17
183	20241129	170600	20175400	55600	55600	55600	55600	0
184	20241129	170500	20175400	55600	55600	55600	55600	0
185	20241129	170400	20175400	55600	55600	55600	55600	0
186	20241129	170300	20175400	55600	55600	55600	55600	0
187	20241129	170200	20175400	55600	55600	55600	55600	0
188	20241129	170100	20175400	55600	55600	55600	55600	0
189	20241129	170000	20175400	55600	55600	55600	55600	0
190	20241129	165900	20175400	55600	55600	55600	55600	0
191	20241129	165800	20175400	55600	55600	55600	55600	0
192	20241129	165700	20175400	55600	55600	55600	55600	0
193	20241129	165600	20175400	55600	55600	55600	55600	0
194	20241129	165500	20175400	55600	55600	55600	55600	0
195	20241129	165400	20175400	55600	55600	55600	55600	0
196	20241129	165300	20175400	55600	55600	55600	55600	0
197	20241129	165200	20175400	55600	55600	55600	55600	0
198	20241129	165100	20175400	55600	55600	55600	55600	0
199	20241129	165000	20175400	55600	55600	55600	55600	0
200	20241129	164900	20175400	55600	55600	55600	55600	0
201	20241129	164800	20175400	55600	55600	55600	55600	0
202	20241129	164700	20175400	55600	55600	55600	55600	0
203	20241129	164600	20175400	55600	55600	55600	55600	0
204	20241129	164500	20175400	55600	55600	55600	55600	0
205	20241129	164400	20175400	55600	55600	55600	55600	0
206	20241129	164300	20175400	55600	55600	55600	55600	0
207	20241129	164200	20175400	55600	55600	55600	55600	0
208	20241129	164100	20175400	55600	55600	55600	55600	0
209	20241129	164000	20175400	55600	55600	55600	55600	0
210	20241129	163900	20175400	55600	55600	55600	55600	0
211	20241129	163800	20175400	55600	55600	55600	55600	0
212	20241129	163700	20175400	55600	55600	55600	55600	17
213	20241129	163600	20175400	55600	55600	55600	55600	0
214	20241129	163500	20175400	55600	55600	55600	55600	0
215	20241129	163400	20175400	55600	55600	55600	55600	0
216	20241129	163300	20175400	55600	55600	55600	55600	0
217	20241129	163200	20175400	55600	55600	55600	55600	0
218	20241129	163100	20175400	55600	55600	55600	55600	0
219	20241129	163000	20175400	55600	55600	55600	55600	0
220	20241129	162900	20175400	55600	55600	55600	55600	0
221	20241129	162800	20175400	55600	55600	55600	55600	0
222	20241129	162700	20175400	55600	55600	55600	55600	0
223	20241129	162600	20175400	55600	55600	55600	55600	0
224	20241129	162500	20175400	55600	55600	55600	55600	0
225	20241129	162400	20175400	55600	55600	55600	55600	0
226	20241129	162300	20175400	55600	55600	55600	55600	0
227	20241129	162200	20175400	55600	55600	55600	55600	0
228	20241129	162100	20175400	55600	55600	55600	55600	0
229	20241129	162000	20175400	55600	55600	55600	55600	0
230	20241129	161900	20175400	55600	55600	55600	55600	0
231	20241129	161800	20175400	55600	55600	55600	55600	0
232	20241129	161700	20175400	55600	55600	55600	55600	0
233	20241129	161600	20175400	55600	55600	55600	55600	0
234	20241129	161500	20175400	55600	55600	55600	55600	0
235	20241129	161400	20175400	55600	55600	55600	55600	0
236	20241129	161300	20175400	55600	55600	55600	55600	0
237	20241129	161200	20175400	55600	55600	55600	55600	0
238	20241129	161100	20175400	55600	55600	55600	55600	0
239	20241129	161000	20175400	55600	55600	55600	55600	0
240	20241129	160900	20175400	55600	55600	55600	55600	0
241	20241129	160800	20175400	55600	55600	55600	55600	0
242	20241129	160700	20175400	55600	55600	55600	55600	17
243	20241129	160600	20175400	55600	55600	55600	55600	0
244	20241129	160500	20175400	55600	55600	55600	55600	0
245	20241129	160400	20175400	55600	55600	55600	55600	0
246	20241129	160300	20175400	55600	55600	55600	55600	0
247	20241129	160200	20175400	55600	55600	55600	55600	0
248	20241129	160100	20175400	55600	55600	55600	55600	0
249	20241129	160000	20175400	55600	55600	55600	55600	0
250	20241129	155900	20175400	55600	55600	55600	55600	0
251	20241129	155800	20175400	55600	55600	55600	55600	0
252	20241129	155700	20175400	55600	55600	55600	55600	0
253	20241129	155600	20175400	55600	55600	55600	55600	0
254	20241129	155500	20175400	55600	55600	55600	55600	0
255	20241129	155400	20175400	55600	55600	55600	55600	0
256	20241129	155300	20175400	55600	55600	55600	55600	0
257	20241129	155200	20175400	55600	55600	55600	55600	0
258	20241129	155100	20175400	55600	55600	55600	55600	0
259	20241129	155000	20175400	55600	55600	55600	55600	0
260	20241129	154900	20175400	55600	55600	55600	55600	0
261	20241129	154800	20175400	55600	55600	55600	55600	0
262	20241129	154700	20175400	55600	55600	55600	55600	0
263	20241129	154600	20175400	55600	55600	55600	55600	0
264	20241129	154500	20175400	55600	55600	55600	55600	0
265	20241129	154400	20175400	55600	55600	55600	55600	0
266	20241129	154300	20175400	55600	55600	55600	55600	0
267	20241129	154200	20175400	55600	55600	55600	55600	0
268	20241129	154100	20175400	55600	55600	55600	55600	0
269	20241129	154000	20175400	55600	55600	55600	55600	0
270	20241129	153900	20175400	55600	55600	55600	55600	0
271	20241129	153800	20175400	55600	55600	55600	55600	0
272	20241129	153700	20175400	55600	55600	55600	55600	17
273	20241129	153600	20175400	55600	55600	55600	55600	0
274	20241129	153500	20175400	55600	55600	55600	55600	0
275	20241129	153400	20175400	55600	55600	55600	55600	0
276	20241129	153300	20175400	55600	55600	55600	55600	0
277	20241129	153200	20175400	55600	55600	55600	55600	0
278	20241129	153100	20175400	55600	55600	55600	55600	0
279	20241129	153000	20175400	55600	55600	55600	55600	17
280	20241129	152900	19230200	55200	55200	55200	55200	0
281	20241129	152800	19230200	55200	55200	55200	55200	0
282	20241129	152700	19230200	55200	55200	55200	55200	0
283	20241129	152600	19230200	55200	55200	55200	55200	0
284	20241129	152500	19230200	55200	55200	55200	55200	0
285	20241129	152400	19230200	55200	55200	55200	55200	0
286	20241129	152300	19230200	55200	55200	55200	55200	0
287	20241129	152200	19230200	55200	55200	55200	55200	0
288	20241129	152100	19230200	55200	55200	55200	55200	0
289	20241129	152000	19230200	55200	55200	55200	55200	0
290	20241129	151900	19230200	55200	55200	55200	55200	2
291	20241129	151800	19119800	55100	55100	55100	55100	4
292	20241129	151700	18899400	55300	55300	55300	55300	0
293	20241129	151600	18899400	55300	55300	55300	55300	0
294	20241129	151500	18899400	55300	55300	55300	55300	0
295	20241129	151400	18899400	55300	55300	55300	55300	5
296	20241129	151300	18622900	55300	55300	55300	55300	0
297	20241129	151200	18622900	55300	55300	55300	55300	0
298	20241129	151100	18622900	55300	55300	55300	55300	0
299	20241129	151000	18622900	55300	55300	55300	55300	0
300	20241129	150900	18622900	55300	55300	55300	55300	0
301	20241129	150800	18622900	55300	55300	55300	55300	8
302	20241129	150700	18180500	55300	55300	55300	55300	3
303	20241129	150600	18014600	55300	55300	55300	55300	0
304	20241129	150500	18014600	55300	55300	55300	55300	0
305	20241129	150400	18014600	55300	55300	55300	55300	0
306	20241129	150300	18014600	55300	55300	55300	55300	0
307	20241129	150200	18014600	55300	55300	55300	55300	0
308	20241129	150100	18014600	55300	55300	55300	55300	0
309	20241129	150000	18014600	55300	55300	55300	55300	0
310	20241129	145900	18014600	55300	55300	55300	55300	0
311	20241129	145800	18014600	55300	55300	55300	55300	0
312	20241129	145700	18014600	55300	55300	55300	55300	0
313	20241129	145600	18014600	55300	55300	55300	55300	0
314	20241129	145500	18014600	55300	55300	55300	55300	0
315	20241129	145400	18014600	55300	55300	55300	55300	0
316	20241129	145300	18014600	55300	55300	55300	55300	0
317	20241129	145200	18014600	55300	55300	55300	55300	0
318	20241129	145100	18014600	55300	55300	55300	55300	0
319	20241129	145000	18014600	55300	55300	55300	55300	10
320	20241129	144900	17461600	55300	55300	55300	55300	0
321	20241129	144800	17461600	55300	55300	55300	55300	0
322	20241129	144700	17461600	55300	55300	55300	55300	0
323	20241129	144600	17461600	55300	55300	55300	55300	0
324	20241129	144500	17461600	55300	55300	55300	55300	0
325	20241129	144400	17461600	55300	55300	55300	55300	0
326	20241129	144300	17461600	55300	55300	55300	55300	0
327	20241129	144200	17461600	55300	55300	55300	55300	0
328	20241129	144100	17461600	55300	55300	55300	55300	4
329	20241129	144000	17240400	55100	55100	55100	55100	1
330	20241129	143900	17185300	55100	55100	55100	55100	0
331	20241129	143800	17185300	55100	55100	55100	55100	0
332	20241129	143700	17185300	55100	55100	55100	55100	0
333	20241129	143600	17185300	55100	55100	55100	55100	0
334	20241129	143500	17185300	55100	55100	55100	55100	0
335	20241129	143400	17185300	55100	55100	55100	55100	0
336	20241129	143300	17185300	55100	55100	55100	55100	0
337	20241129	143200	17185300	55100	55100	55100	55100	0
338	20241129	143100	17185300	55100	55100	55100	55100	0
339	20241129	143000	17185300	55100	55100	55100	55100	0
340	20241129	142900	17185300	55100	55100	55100	55100	0
341	20241129	142800	17185300	55100	55100	55100	55100	0
342	20241129	142700	17185300	55100	55100	55100	55100	0
343	20241129	142600	17185300	55100	55100	55100	55100	0
344	20241129	142500	17185300	55100	55100	55100	55100	0
345	20241129	142400	17185300	55100	55100	55100	55100	0
346	20241129	142300	17185300	55100	55100	55100	55100	2
347	20241129	142200	17075100	55300	55300	55300	55300	0
348	20241129	142100	17075100	55300	55300	55300	55300	0
349	20241129	142000	17075100	55300	55300	55300	55300	0
350	20241129	141900	17075100	55300	55300	55300	55300	0
351	20241129	141800	17075100	55300	55300	55300	55300	1
352	20241129	141700	17019800	55100	55100	55100	55100	0
353	20241129	141600	17019800	55100	55100	55100	55100	0
354	20241129	141500	17019800	55100	55100	55100	55100	64
355	20241129	141400	13493400	55300	55300	55300	55300	15
356	20241129	141300	12663900	55300	55300	55300	55300	0
357	20241129	141200	12663900	55300	55300	55300	55300	4
358	20241129	141100	12442700	55300	55300	55300	55300	0
359	20241129	141000	12442700	55300	55300	55300	55300	0
360	20241129	140900	12442700	55300	55300	55300	55300	0
361	20241129	140800	12442700	55300	55300	55300	55300	0
362	20241129	140700	12442700	55300	55300	55300	55300	0
363	20241129	140600	12442700	55300	55300	55300	55300	0
364	20241129	140500	12442700	55300	55300	55300	55300	0
365	20241129	140400	12442700	55300	55300	55300	55300	0
366	20241129	140300	12442700	55300	55300	55300	55300	0
367	20241129	140200	12442700	55300	55300	55300	55300	0
368	20241129	140100	12442700	55300	55300	55300	55300	0
369	20241129	140000	12442700	55300	55300	55300	55300	0
370	20241129	135900	12442700	55300	55300	55300	55300	0
371	20241129	135800	12442700	55300	55300	55300	55300	0
372	20241129	135700	12442700	55300	55300	55300	55300	0
373	20241129	135600	12442700	55300	55300	55300	55300	0
374	20241129	135500	12442700	55300	55300	55300	55300	0
375	20241129	135400	12442700	55300	55300	55300	55300	0
376	20241129	135300	12442700	55300	55300	55300	55300	0
377	20241129	135200	12442700	55300	55300	55300	55300	0
378	20241129	135100	12442700	55300	55300	55300	55300	0
379	20241129	135000	12442700	55300	55300	55300	55300	0
380	20241129	134900	12442700	55300	55300	55300	55300	0
381	20241129	134800	12442700	55300	55300	55300	55300	0
382	20241129	134700	12442700	55300	55300	55300	55300	0
383	20241129	134600	12442700	55300	55300	55300	55300	0
384	20241129	134500	12442700	55300	55300	55300	55300	0
385	20241129	134400	12442700	55300	55300	55300	55300	0
386	20241129	134300	12442700	55300	55300	55300	55300	0
387	20241129	134200	12442700	55300	55300	55300	55300	0
388	20241129	134100	12442700	55300	55300	55300	55300	0
389	20241129	134000	12442700	55300	55300	55300	55300	0
390	20241129	133900	12442700	55300	55300	55300	55300	0
391	20241129	133800	12442700	55300	55300	55300	55300	0
392	20241129	133700	12442700	55300	55300	55300	55300	0
393	20241129	133600	12442700	55300	55300	55300	55300	0
394	20241129	133500	12442700	55300	55300	55300	55300	0
395	20241129	133400	12442700	55300	55300	55300	55300	0
396	20241129	133300	12442700	55300	55300	55300	55300	0
397	20241129	133200	12442700	55300	55200	55300	55200	5
398	20241129	133100	12166300	55200	55200	55200	55200	0
399	20241129	133000	12166300	55200	55200	55200	55200	0
400	20241129	132900	12166300	55200	55200	55200	55200	0
401	20241129	132800	12166300	55200	55200	55200	55200	0
402	20241129	132700	12166300	55200	55200	55200	55200	0
403	20241129	132600	12166300	55200	55200	55200	55200	1
404	20241129	132500	12111100	55100	55100	55100	55100	0
405	20241129	132400	12111100	55100	55100	55100	55100	0
406	20241129	132300	12111100	55100	55100	55100	55100	0
407	20241129	132200	12111100	55100	55100	55100	55100	0
408	20241129	132100	12111100	55100	55100	55100	55100	0
409	20241129	132000	12111100	55100	55100	55100	55100	0
410	20241129	131900	12111100	55100	55100	55100	55100	0
411	20241129	131800	12111100	55100	55100	55100	55100	0
412	20241129	131700	12111100	55100	55100	55100	55100	0
413	20241129	131600	12111100	55100	55100	55100	55100	0
414	20241129	131500	12111100	55100	55100	55100	55100	0
415	20241129	131400	12111100	55100	55100	55100	55100	0
416	20241129	131300	12111100	55100	55100	55100	55100	0
417	20241129	131200	12111100	55100	55100	55100	55100	0
418	20241129	131100	12111100	55100	55100	55100	55100	0
419	20241129	131000	12111100	55100	55100	55100	55100	0
420	20241129	130900	12111100	55100	55100	55100	55100	12
421	20241129	130800	11449900	55100	55100	55100	55100	0
422	20241129	130700	11449900	55100	55100	55100	55100	0
423	20241129	130600	11449900	55100	55100	55100	55100	0
424	20241129	130500	11449900	55100	55100	55100	55100	0
425	20241129	130400	11449900	55100	55100	55100	55100	0
426	20241129	130300	11449900	55100	55100	55100	55100	0
427	20241129	130200	11449900	55100	55100	55100	55100	0
428	20241129	130100	11449900	55100	55100	55100	55100	0
429	20241129	130000	11449900	55100	55100	55100	55100	0
430	20241129	125900	11449900	55100	55100	55100	55100	0
431	20241129	125800	11449900	55100	55100	55100	55100	0
432	20241129	125700	11449900	55100	55100	55100	55100	0
433	20241129	125600	11449900	55100	55100	55100	55100	0
434	20241129	125500	11449900	55100	55100	55100	55100	0
435	20241129	125400	11449900	55100	55100	55100	55100	0
436	20241129	125300	11449900	55100	55100	55100	55100	3
437	20241129	125200	11284600	55100	55100	55100	55100	0
438	20241129	125100	11284600	55100	55100	55100	55100	0
439	20241129	125000	11284600	55100	55100	55100	55100	0
440	20241129	124900	11284600	55100	55100	55100	55100	0
441	20241129	124800	11284600	55100	55100	55100	55100	0
442	20241129	124700	11284600	55100	55100	55100	55100	0
443	20241129	124600	11284600	55100	55100	55100	55100	0
444	20241129	124500	11284600	55100	55100	55100	55100	1
445	20241129	124400	11229500	55100	55100	55100	55100	0
446	20241129	124300	11229500	55100	55100	55100	55100	0
447	20241129	124200	11229500	55100	55100	55100	55100	0
448	20241129	124100	11229500	55100	55100	55100	55100	0
449	20241129	124000	11229500	55100	55100	55100	55100	4
450	20241129	123900	11009100	55000	55000	55000	55000	0
451	20241129	123800	11009100	55000	55000	55000	55000	0
452	20241129	123700	11009100	55000	55000	55000	55000	0
453	20241129	123600	11009100	55000	55000	55000	55000	0
454	20241129	123500	11009100	55000	55000	55000	55000	0
455	20241129	123400	11009100	55000	55000	55000	55000	0
456	20241129	123300	11009100	55000	55000	55000	55000	0
457	20241129	123200	11009100	55000	55000	55000	55000	0
458	20241129	123100	11009100	55000	55000	55000	55000	0
459	20241129	123000	11009100	55000	55000	55000	55000	0
460	20241129	122900	11009100	55000	55000	55000	55000	5
461	20241129	122800	10734100	55000	55000	55000	55000	10
462	20241129	122700	10184100	55000	55000	55000	55000	0
463	20241129	122600	10184100	55000	55000	55000	55000	0
464	20241129	122500	10184100	55000	55000	55000	55000	0
465	20241129	122400	10184100	55000	55000	55000	55000	0
466	20241129	122300	10184100	55000	55000	55000	55000	0
467	20241129	122200	10184100	55000	55000	55000	55000	0
468	20241129	122100	10184100	55000	55000	55000	55000	0
469	20241129	122000	10184100	55000	55000	55000	55000	0
470	20241129	121900	10184100	55000	55000	55000	55000	0
471	20241129	121800	10184100	55000	55000	55000	55000	0
472	20241129	121700	10184100	55000	55000	55000	55000	0
473	20241129	121600	10184100	55000	55000	55000	55000	0
474	20241129	121500	10184100	55000	55000	55000	55000	0
475	20241129	121400	10184100	55000	55000	55000	55000	0
476	20241129	121300	10184100	55000	55000	55000	55000	0
477	20241129	121200	10184100	55000	55000	55000	55000	0
478	20241129	121100	10184100	55000	55000	55000	55000	0
479	20241129	121000	10184100	55000	55000	55000	55000	0
480	20241129	120900	10184100	55000	55000	55000	55000	0
481	20241129	120800	10184100	55000	55000	55000	55000	0
482	20241129	120700	10184100	55000	55000	55000	55000	0
483	20241129	120600	10184100	55000	55000	55000	55000	0
484	20241129	120500	10184100	55000	55000	55000	55000	1
485	20241129	120400	10129100	55000	55000	55000	55000	0
486	20241129	120300	10129100	55000	55000	55000	55000	0
487	20241129	120200	10129100	55000	55000	55000	55000	0
488	20241129	120100	10129100	55000	55000	55000	55000	0
489	20241129	120000	10129100	55000	55000	55000	55000	0
490	20241129	115900	10129100	55000	55000	55000	55000	0
491	20241129	115800	10129100	55000	55000	55000	55000	0
492	20241129	115700	10129100	55000	55000	55000	55000	0
493	20241129	115600	10129100	55000	55000	55000	55000	0
494	20241129	115500	10129100	55000	55000	55000	55000	0
495	20241129	115400	10129100	55000	55000	55000	55000	0
496	20241129	115300	10129100	55000	55000	55000	55000	0
497	20241129	115200	10129100	55000	55000	55000	55000	0
498	20241129	115100	10129100	55000	55000	55000	55000	0
499	20241129	115000	10129100	55000	55000	55000	55000	0
500	20241129	114900	10129100	55000	55000	55000	55000	0
501	20241129	114800	10129100	55000	55000	55000	55000	5
502	20241129	114700	9854100	54800	54800	54800	54800	0
503	20241129	114600	9854100	54800	54800	54800	54800	0
504	20241129	114500	9854100	54800	54800	54800	54800	0
505	20241129	114400	9854100	54800	54800	54800	54800	0
506	20241129	114300	9854100	54800	54800	54800	54800	0
507	20241129	114200	9854100	54800	54800	54800	54800	0
508	20241129	114100	9854100	54800	54800	54800	54800	1
509	20241129	114000	9799300	54800	54800	54800	54800	0
510	20241129	113900	9799300	54800	54800	54800	54800	0
511	20241129	113800	9799300	54800	54800	54800	54800	0
512	20241129	113700	9799300	54800	54800	54800	54800	0
513	20241129	113600	9799300	54800	54800	54800	54800	0
514	20241129	113500	9799300	54800	54800	54800	54800	0
515	20241129	113400	9799300	54800	54800	54800	54800	0
516	20241129	113300	9799300	54800	54800	54800	54800	1
517	20241129	113200	9744500	54900	54900	54900	54900	0
518	20241129	113100	9744500	54900	54900	54900	54900	0
519	20241129	113000	9744500	54900	54900	54900	54900	0
520	20241129	112900	9744500	54900	54900	54900	54900	0
521	20241129	112800	9744500	54900	54900	54900	54900	0
522	20241129	112700	9744500	54900	54900	54900	54900	0
523	20241129	112600	9744500	54900	54900	54900	54900	0
524	20241129	112500	9744500	54900	54900	54900	54900	0
525	20241129	112400	9744500	54900	54900	54900	54900	1
526	20241129	112300	9689600	54900	54900	54900	54900	0
527	20241129	112200	9689600	54900	54900	54900	54900	0
528	20241129	112100	9689600	54900	54900	54900	54900	0
529	20241129	112000	9689600	54900	54900	54900	54900	0
530	20241129	111900	9689600	54900	54900	54900	54900	0
531	20241129	111800	9689600	54900	54900	54900	54900	0
532	20241129	111700	9689600	54900	54900	54900	54900	0
533	20241129	111600	9689600	54900	54900	54900	54900	0
534	20241129	111500	9689600	54900	54900	54900	54900	0
535	20241129	111400	9689600	54900	54900	54900	54900	0
536	20241129	111300	9689600	54900	54900	54900	54900	0
537	20241129	111200	9689600	54900	54900	54900	54900	0
538	20241129	111100	9689600	54900	54900	54900	54900	0
539	20241129	111000	9689600	54900	54900	54900	54900	0
540	20241129	110900	9689600	54900	54900	54900	54900	0
541	20241129	110800	9689600	54900	54900	54900	54900	0
542	20241129	110700	9689600	54900	54900	54900	54900	0
543	20241129	110600	9689600	54900	54900	54900	54900	0
544	20241129	110500	9689600	54900	54900	54900	54900	0
545	20241129	110400	9689600	54900	54900	54900	54900	0
546	20241129	110300	9689600	54900	54900	54900	54900	0
547	20241129	110200	9689600	54900	54900	54900	54900	0
548	20241129	110100	9689600	54900	54900	54900	54900	0
549	20241129	110000	9689600	54900	54900	54900	54900	2
550	20241129	105900	9579800	54900	54900	54900	54900	0
551	20241129	105800	9579800	54900	54900	54900	54900	0
552	20241129	105700	9579800	54900	54900	54900	54900	0
553	20241129	105600	9579800	54900	54900	54900	54900	0
554	20241129	105500	9579800	54900	54900	54900	54900	0
555	20241129	105400	9579800	54900	54900	54900	54900	0
556	20241129	105300	9579800	54900	54900	54900	54900	0
557	20241129	105200	9579800	54900	54900	54900	54900	0
558	20241129	105100	9579800	54900	54900	54900	54900	0
559	20241129	105000	9579800	54900	54900	54900	54900	1
560	20241129	104900	9524900	54700	54700	54700	54700	0
561	20241129	104800	9524900	54700	54700	54700	54700	0
562	20241129	104700	9524900	54700	54700	54700	54700	0
563	20241129	104600	9524900	54700	54700	54700	54700	0
564	20241129	104500	9524900	54700	54700	54700	54700	0
565	20241129	104400	9524900	54700	54700	54700	54700	0
566	20241129	104300	9524900	54700	54700	54700	54700	0
567	20241129	104200	9524900	54700	54700	54700	54700	0
568	20241129	104100	9524900	54700	54700	54700	54700	13
569	20241129	104000	8813800	54800	54800	54800	54800	0
570	20241129	103900	8813800	54800	54800	54800	54800	0
571	20241129	103800	8813800	54800	54800	54800	54800	0
572	20241129	103700	8813800	54800	54800	54800	54800	0
573	20241129	103600	8813800	54800	54800	54800	54800	0
574	20241129	103500	8813800	54800	54800	54800	54800	0
575	20241129	103400	8813800	54800	54800	54800	54800	13
576	20241129	103300	8101400	54900	54900	54900	54900	0
577	20241129	103200	8101400	54900	54900	54900	54900	0
578	20241129	103100	8101400	54900	54900	54900	54900	0
579	20241129	103000	8101400	54900	54900	54900	54900	0
580	20241129	102900	8101400	54900	54900	54900	54900	0
581	20241129	102800	8101400	54900	54900	54900	54900	0
582	20241129	102700	8101400	54900	54900	54900	54900	1
583	20241129	102600	8046500	54900	54900	54900	54900	1
584	20241129	102500	7991600	54900	54900	54900	54900	0
585	20241129	102400	7991600	54900	54900	54900	54900	1
586	20241129	102300	7936700	54800	54800	54800	54800	0
587	20241129	102200	7936700	54800	54800	54800	54800	1
588	20241129	102100	7881900	54900	54900	54900	54900	0
589	20241129	102000	7881900	54900	54900	54900	54900	0
590	20241129	101900	7881900	54900	54900	54900	54900	2
591	20241129	101800	7772100	54900	54900	54900	54900	0
592	20241129	101700	7772100	54900	54900	54900	54900	0
593	20241129	101600	7772100	54900	54900	54900	54900	0
594	20241129	101500	7772100	54900	54900	54900	54900	0
595	20241129	101400	7772100	54900	54900	54900	54900	0
596	20241129	101300	7772100	54900	54900	54900	54900	0
597	20241129	101200	7772100	54900	54900	54900	54900	0
598	20241129	101100	7772100	54900	54900	54900	54900	0
599	20241129	101000	7772100	54900	54900	54900	54900	0
600	20241129	100900	7772100	54900	54900	54900	54900	0
601	20241129	100800	7772100	54900	54900	54900	54900	5
602	20241129	100700	7497600	54900	54900	54900	54900	0
603	20241129	100600	7497600	54900	54900	54900	54900	0
604	20241129	100500	7497600	54900	54900	54900	54900	0
605	20241129	100400	7497600	54900	54900	54900	54900	0
606	20241129	100300	7497600	54900	54900	54900	54900	18
607	20241129	100200	6509400	55000	55000	55000	55000	0
608	20241129	100100	6509400	55000	55000	55000	55000	14
609	20241129	100000	5739400	55100	55100	55100	55100	0
610	20241129	095900	5739400	55100	55100	55100	55100	0
611	20241129	095800	5739400	55100	55100	55100	55100	0
612	20241129	095700	5739400	55100	55100	55100	55100	0
613	20241129	095600	5739400	55100	55100	55100	55100	0
614	20241129	095500	5739400	55100	55100	55100	55100	5
615	20241129	095400	5463900	55100	55100	55100	55100	0
616	20241129	095300	5463900	55100	55100	55100	55100	0
617	20241129	095200	5463900	55100	55100	55100	55100	2
618	20241129	095100	5353700	55100	55100	55100	55100	0
619	20241129	095000	5353700	55100	55100	55100	55100	0
620	20241129	094900	5353700	55100	55100	55100	55100	0
621	20241129	094800	5353700	55100	55100	55100	55100	0
622	20241129	094700	5353700	55100	55100	55100	55100	1
623	20241129	094600	5298600	55100	55100	55100	55100	0
624	20241129	094500	5298600	55100	55100	55100	55100	1
625	20241129	094400	5243500	55100	55100	55100	55100	0
626	20241129	094300	5243500	55100	55100	55100	55100	0
627	20241129	094200	5243500	55100	55100	55100	55100	2
628	20241129	094100	5133300	55100	55100	55100	55100	0
629	20241129	094000	5133300	55100	55100	55100	55100	1
630	20241129	093900	5078200	55100	55100	55100	55100	1
631	20241129	093800	5023100	55100	55100	55100	55100	0
632	20241129	093700	5023100	55100	55100	55100	55100	0
633	20241129	093600	5023100	55100	55100	55100	55100	0
634	20241129	093500	5023100	55100	55100	55100	55100	0
635	20241129	093400	5023100	55100	55100	55100	55100	0
636	20241129	093300	5023100	55100	55100	55100	55100	0
637	20241129	093200	5023100	55100	55100	55100	55100	0
638	20241129	093100	5023100	55100	55100	55100	55100	1
639	20241129	093000	4968000	55000	55000	55000	55000	0
640	20241129	092900	4968000	55000	55000	55000	55000	0
641	20241129	092800	4968000	55000	55000	55000	55000	0
642	20241129	092700	4968000	55000	55000	55000	55000	0
643	20241129	092600	4968000	55000	55000	55000	55000	0
644	20241129	092500	4968000	55000	55000	55000	55000	30
645	20241129	092400	3318000	55200	55200	55200	55200	0
646	20241129	092300	3318000	55200	55100	55200	55100	9
647	20241129	092200	2821500	55100	55100	55100	55100	3
648	20241129	092100	2656200	55200	55200	55200	55200	1
649	20241129	092000	2601000	55200	55200	55200	55200	1
650	20241129	091900	2545800	55200	55200	55200	55200	0
651	20241129	091800	2545800	55200	55200	55200	55200	1
652	20241129	091700	2490600	55400	55400	55400	55400	0
653	20241129	091600	2490600	55400	55400	55400	55400	0
654	20241129	091500	2490600	55400	55400	55400	55400	0
655	20241129	091400	2490600	55400	55400	55400	55400	0
656	20241129	091300	2490600	55400	55400	55400	55400	0
657	20241129	091200	2490600	55400	55400	55400	55400	0
658	20241129	091100	2490600	55400	55400	55400	55400	21
659	20241129	091000	1327200	55200	55200	55200	55200	0
660	20241129	090900	1327200	55200	55200	55200	55200	0
661	20241129	090800	1327200	55200	55200	55200	55200	0
662	20241129	090700	1327200	55200	55400	55400	55200	6
663	20241129	090600	995300	55300	55200	55300	55200	12
664	20241129	090500	332600	55300	55300	55300	55300	0
665	20241129	090400	332600	55300	55300	55300	55300	2
666	20241129	090300	222000	55200	55200	55200	55200	0
667	20241129	090200	222000	55200	55200	55200	55200	0
668	20241129	090100	222000	55200	55200	55200	55200	2
669	20241129	090000	111600	55800	55800	55800	55800	2