KissMeData/107590/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201700	73732400	77600	77600	77600	77600	6
3	20241129	201600	73732400	77600	77600	77600	77600	0
4	20241129	201500	73732400	77600	77600	77600	77600	0
5	20241129	201400	73732400	77600	77600	77600	77600	0
6	20241129	201300	73732400	77600	77600	77600	77600	0
7	20241129	201200	73732400	77600	77600	77600	77600	0
8	20241129	201100	73732400	77600	77600	77600	77600	0
9	20241129	201000	73732400	77600	77600	77600	77600	0
10	20241129	200900	73732400	77600	77600	77600	77600	0
11	20241129	200800	73732400	77600	77600	77600	77600	0
12	20241129	200700	73732400	77600	77600	77600	77600	0
13	20241129	200600	73732400	77600	77600	77600	77600	0
14	20241129	200500	73732400	77600	77600	77600	77600	0
15	20241129	200400	73732400	77600	77600	77600	77600	0
16	20241129	200300	73732400	77600	77600	77600	77600	0
17	20241129	200200	73732400	77600	77600	77600	77600	0
18	20241129	200100	73732400	77600	77600	77600	77600	0
19	20241129	200000	73732400	77600	77600	77600	77600	0
20	20241129	195900	73732400	77600	77600	77600	77600	0
21	20241129	195800	73732400	77600	77600	77600	77600	0
22	20241129	195700	73732400	77600	77600	77600	77600	0
23	20241129	195600	73732400	77600	77600	77600	77600	0
24	20241129	195500	73732400	77600	77600	77600	77600	0
25	20241129	195400	73732400	77600	77600	77600	77600	0
26	20241129	195300	73732400	77600	77600	77600	77600	0
27	20241129	195200	73732400	77600	77600	77600	77600	0
28	20241129	195100	73732400	77600	77600	77600	77600	0
29	20241129	195000	73732400	77600	77600	77600	77600	0
30	20241129	194900	73732400	77600	77600	77600	77600	0
31	20241129	194800	73732400	77600	77600	77600	77600	0
32	20241129	194700	73732400	77600	77600	77600	77600	6
33	20241129	194600	73732400	77600	77600	77600	77600	0
34	20241129	194500	73732400	77600	77600	77600	77600	0
35	20241129	194400	73732400	77600	77600	77600	77600	0
36	20241129	194300	73732400	77600	77600	77600	77600	0
37	20241129	194200	73732400	77600	77600	77600	77600	0
38	20241129	194100	73732400	77600	77600	77600	77600	0
39	20241129	194000	73732400	77600	77600	77600	77600	0
40	20241129	193900	73732400	77600	77600	77600	77600	0
41	20241129	193800	73732400	77600	77600	77600	77600	0
42	20241129	193700	73732400	77600	77600	77600	77600	0
43	20241129	193600	73732400	77600	77600	77600	77600	0
44	20241129	193500	73732400	77600	77600	77600	77600	0
45	20241129	193400	73732400	77600	77600	77600	77600	0
46	20241129	193300	73732400	77600	77600	77600	77600	0
47	20241129	193200	73732400	77600	77600	77600	77600	0
48	20241129	193100	73732400	77600	77600	77600	77600	0
49	20241129	193000	73732400	77600	77600	77600	77600	0
50	20241129	192900	73732400	77600	77600	77600	77600	0
51	20241129	192800	73732400	77600	77600	77600	77600	0
52	20241129	192700	73732400	77600	77600	77600	77600	0
53	20241129	192600	73732400	77600	77600	77600	77600	0
54	20241129	192500	73732400	77600	77600	77600	77600	0
55	20241129	192400	73732400	77600	77600	77600	77600	0
56	20241129	192300	73732400	77600	77600	77600	77600	0
57	20241129	192200	73732400	77600	77600	77600	77600	0
58	20241129	192100	73732400	77600	77600	77600	77600	0
59	20241129	192000	73732400	77600	77600	77600	77600	0
60	20241129	191900	73732400	77600	77600	77600	77600	0
61	20241129	191800	73732400	77600	77600	77600	77600	0
62	20241129	191700	73732400	77600	77600	77600	77600	6
63	20241129	191600	73732400	77600	77600	77600	77600	0
64	20241129	191500	73732400	77600	77600	77600	77600	0
65	20241129	191400	73732400	77600	77600	77600	77600	0
66	20241129	191300	73732400	77600	77600	77600	77600	0
67	20241129	191200	73732400	77600	77600	77600	77600	0
68	20241129	191100	73732400	77600	77600	77600	77600	0
69	20241129	191000	73732400	77600	77600	77600	77600	0
70	20241129	190900	73732400	77600	77600	77600	77600	0
71	20241129	190800	73732400	77600	77600	77600	77600	0
72	20241129	190700	73732400	77600	77600	77600	77600	0
73	20241129	190600	73732400	77600	77600	77600	77600	0
74	20241129	190500	73732400	77600	77600	77600	77600	0
75	20241129	190400	73732400	77600	77600	77600	77600	0
76	20241129	190300	73732400	77600	77600	77600	77600	0
77	20241129	190200	73732400	77600	77600	77600	77600	0
78	20241129	190100	73732400	77600	77600	77600	77600	0
79	20241129	190000	73732400	77600	77600	77600	77600	0
80	20241129	185900	73732400	77600	77600	77600	77600	0
81	20241129	185800	73732400	77600	77600	77600	77600	0
82	20241129	185700	73732400	77600	77600	77600	77600	0
83	20241129	185600	73732400	77600	77600	77600	77600	0
84	20241129	185500	73732400	77600	77600	77600	77600	0
85	20241129	185400	73732400	77600	77600	77600	77600	0
86	20241129	185300	73732400	77600	77600	77600	77600	0
87	20241129	185200	73732400	77600	77600	77600	77600	0
88	20241129	185100	73732400	77600	77600	77600	77600	0
89	20241129	185000	73732400	77600	77600	77600	77600	0
90	20241129	184900	73732400	77600	77600	77600	77600	0
91	20241129	184800	73732400	77600	77600	77600	77600	0
92	20241129	184700	73732400	77600	77600	77600	77600	6
93	20241129	184600	73732400	77600	77600	77600	77600	0
94	20241129	184500	73732400	77600	77600	77600	77600	0
95	20241129	184400	73732400	77600	77600	77600	77600	0
96	20241129	184300	73732400	77600	77600	77600	77600	0
97	20241129	184200	73732400	77600	77600	77600	77600	0
98	20241129	184100	73732400	77600	77600	77600	77600	0
99	20241129	184000	73732400	77600	77600	77600	77600	0
100	20241129	183900	73732400	77600	77600	77600	77600	0
101	20241129	183800	73732400	77600	77600	77600	77600	0
102	20241129	183700	73732400	77600	77600	77600	77600	0
103	20241129	183600	73732400	77600	77600	77600	77600	0
104	20241129	183500	73732400	77600	77600	77600	77600	0
105	20241129	183400	73732400	77600	77600	77600	77600	0
106	20241129	183300	73732400	77600	77600	77600	77600	0
107	20241129	183200	73732400	77600	77600	77600	77600	0
108	20241129	183100	73732400	77600	77600	77600	77600	0
109	20241129	183000	73732400	77600	77600	77600	77600	0
110	20241129	182900	73732400	77600	77600	77600	77600	0
111	20241129	182800	73732400	77600	77600	77600	77600	0
112	20241129	182700	73732400	77600	77600	77600	77600	0
113	20241129	182600	73732400	77600	77600	77600	77600	0
114	20241129	182500	73732400	77600	77600	77600	77600	0
115	20241129	182400	73732400	77600	77600	77600	77600	0
116	20241129	182300	73732400	77600	77600	77600	77600	0
117	20241129	182200	73732400	77600	77600	77600	77600	0
118	20241129	182100	73732400	77600	77600	77600	77600	0
119	20241129	182000	73732400	77600	77600	77600	77600	0
120	20241129	181900	73732400	77600	77600	77600	77600	0
121	20241129	181800	73732400	77600	77600	77600	77600	0
122	20241129	181700	73732400	77600	77600	77600	77600	6
123	20241129	181600	73732400	77600	77600	77600	77600	0
124	20241129	181500	73732400	77600	77600	77600	77600	0
125	20241129	181400	73732400	77600	77600	77600	77600	0
126	20241129	181300	73732400	77600	77600	77600	77600	0
127	20241129	181200	73732400	77600	77600	77600	77600	0
128	20241129	181100	73732400	77600	77600	77600	77600	0
129	20241129	181000	73732400	77600	77600	77600	77600	0
130	20241129	180900	73732400	77600	77600	77600	77600	0
131	20241129	180800	73732400	77600	77600	77600	77600	0
132	20241129	180700	73732400	77600	77600	77600	77600	0
133	20241129	180600	73732400	77600	77600	77600	77600	0
134	20241129	180500	73732400	77600	77600	77600	77600	0
135	20241129	180400	73732400	77600	77600	77600	77600	0
136	20241129	180300	73732400	77600	77600	77600	77600	0
137	20241129	180200	73732400	77600	77600	77600	77600	0
138	20241129	180100	73732400	77600	77600	77600	77600	0
139	20241129	180000	73732400	77600	77600	77600	77600	0
140	20241129	175900	73732400	77600	77600	77600	77600	0
141	20241129	175800	73732400	77600	77600	77600	77600	0
142	20241129	175700	73732400	77600	77600	77600	77600	0
143	20241129	175600	73732400	77600	77600	77600	77600	0
144	20241129	175500	73732400	77600	77600	77600	77600	0
145	20241129	175400	73732400	77600	77600	77600	77600	0
146	20241129	175300	73732400	77600	77600	77600	77600	0
147	20241129	175200	73732400	77600	77600	77600	77600	0
148	20241129	175100	73732400	77600	77600	77600	77600	0
149	20241129	175000	73732400	77600	77600	77600	77600	0
150	20241129	174900	73732400	77600	77600	77600	77600	0
151	20241129	174800	73732400	77600	77600	77600	77600	0
152	20241129	174700	73732400	77600	77600	77600	77600	6
153	20241129	174600	73732400	77600	77600	77600	77600	0
154	20241129	174500	73732400	77600	77600	77600	77600	0
155	20241129	174400	73732400	77600	77600	77600	77600	0
156	20241129	174300	73732400	77600	77600	77600	77600	0
157	20241129	174200	73732400	77600	77600	77600	77600	0
158	20241129	174100	73732400	77600	77600	77600	77600	0
159	20241129	174000	73732400	77600	77600	77600	77600	0
160	20241129	173900	73732400	77600	77600	77600	77600	0
161	20241129	173800	73732400	77600	77600	77600	77600	0
162	20241129	173700	73732400	77600	77600	77600	77600	0
163	20241129	173600	73732400	77600	77600	77600	77600	0
164	20241129	173500	73732400	77600	77600	77600	77600	0
165	20241129	173400	73732400	77600	77600	77600	77600	0
166	20241129	173300	73732400	77600	77600	77600	77600	0
167	20241129	173200	73732400	77600	77600	77600	77600	0
168	20241129	173100	73732400	77600	77600	77600	77600	0
169	20241129	173000	73732400	77600	77600	77600	77600	0
170	20241129	172900	73732400	77600	77600	77600	77600	0
171	20241129	172800	73732400	77600	77600	77600	77600	0
172	20241129	172700	73732400	77600	77600	77600	77600	0
173	20241129	172600	73732400	77600	77600	77600	77600	0
174	20241129	172500	73732400	77600	77600	77600	77600	0
175	20241129	172400	73732400	77600	77600	77600	77600	0
176	20241129	172300	73732400	77600	77600	77600	77600	0
177	20241129	172200	73732400	77600	77600	77600	77600	0
178	20241129	172100	73732400	77600	77600	77600	77600	0
179	20241129	172000	73732400	77600	77600	77600	77600	0
180	20241129	171900	73732400	77600	77600	77600	77600	0
181	20241129	171800	73732400	77600	77600	77600	77600	0
182	20241129	171700	73732400	77600	77600	77600	77600	6
183	20241129	171600	73732400	77600	77600	77600	77600	0
184	20241129	171500	73732400	77600	77600	77600	77600	0
185	20241129	171400	73732400	77600	77600	77600	77600	0
186	20241129	171300	73732400	77600	77600	77600	77600	0
187	20241129	171200	73732400	77600	77600	77600	77600	0
188	20241129	171100	73732400	77600	77600	77600	77600	0
189	20241129	171000	73732400	77600	77600	77600	77600	0
190	20241129	170900	73732400	77600	77600	77600	77600	0
191	20241129	170800	73732400	77600	77600	77600	77600	0
192	20241129	170700	73732400	77600	77600	77600	77600	0
193	20241129	170600	73732400	77600	77600	77600	77600	0
194	20241129	170500	73732400	77600	77600	77600	77600	0
195	20241129	170400	73732400	77600	77600	77600	77600	0
196	20241129	170300	73732400	77600	77600	77600	77600	0
197	20241129	170200	73732400	77600	77600	77600	77600	0
198	20241129	170100	73732400	77600	77600	77600	77600	0
199	20241129	170000	73732400	77600	77600	77600	77600	0
200	20241129	165900	73732400	77600	77600	77600	77600	0
201	20241129	165800	73732400	77600	77600	77600	77600	0
202	20241129	165700	73732400	77600	77600	77600	77600	0
203	20241129	165600	73732400	77600	77600	77600	77600	0
204	20241129	165500	73732400	77600	77600	77600	77600	0
205	20241129	165400	73732400	77600	77600	77600	77600	0
206	20241129	165300	73732400	77600	77600	77600	77600	0
207	20241129	165200	73732400	77600	77600	77600	77600	0
208	20241129	165100	73732400	77600	77600	77600	77600	0
209	20241129	165000	73732400	77600	77600	77600	77600	0
210	20241129	164900	73732400	77600	77600	77600	77600	0
211	20241129	164800	73732400	77600	77600	77600	77600	0
212	20241129	164700	73732400	77600	77600	77600	77600	6
213	20241129	164600	73732400	77600	77600	77600	77600	0
214	20241129	164500	73732400	77600	77600	77600	77600	0
215	20241129	164400	73732400	77600	77600	77600	77600	0
216	20241129	164300	73732400	77600	77600	77600	77600	0
217	20241129	164200	73732400	77600	77600	77600	77600	0
218	20241129	164100	73732400	77600	77600	77600	77600	0
219	20241129	164000	73732400	77600	77600	77600	77600	0
220	20241129	163900	73732400	77600	77600	77600	77600	0
221	20241129	163800	73732400	77600	77600	77600	77600	0
222	20241129	163700	73732400	77600	77600	77600	77600	0
223	20241129	163600	73732400	77600	77600	77600	77600	0
224	20241129	163500	73732400	77600	77600	77600	77600	0
225	20241129	163400	73732400	77600	77600	77600	77600	0
226	20241129	163300	73732400	77600	77600	77600	77600	0
227	20241129	163200	73732400	77600	77600	77600	77600	0
228	20241129	163100	73732400	77600	77600	77600	77600	0
229	20241129	163000	73732400	77600	77600	77600	77600	0
230	20241129	162900	73732400	77600	77600	77600	77600	0
231	20241129	162800	73732400	77600	77600	77600	77600	0
232	20241129	162700	73732400	77600	77600	77600	77600	0
233	20241129	162600	73732400	77600	77600	77600	77600	0
234	20241129	162500	73732400	77600	77600	77600	77600	0
235	20241129	162400	73732400	77600	77600	77600	77600	0
236	20241129	162300	73732400	77600	77600	77600	77600	0
237	20241129	162200	73732400	77600	77600	77600	77600	0
238	20241129	162100	73732400	77600	77600	77600	77600	0
239	20241129	162000	73732400	77600	77600	77600	77600	0
240	20241129	161900	73732400	77600	77600	77600	77600	0
241	20241129	161800	73732400	77600	77600	77600	77600	0
242	20241129	161700	73732400	77600	77600	77600	77600	6
243	20241129	161600	73732400	77600	77600	77600	77600	0
244	20241129	161500	73732400	77600	77600	77600	77600	0
245	20241129	161400	73732400	77600	77600	77600	77600	0
246	20241129	161300	73732400	77600	77600	77600	77600	0
247	20241129	161200	73732400	77600	77600	77600	77600	0
248	20241129	161100	73732400	77600	77600	77600	77600	0
249	20241129	161000	73732400	77600	77600	77600	77600	0
250	20241129	160900	73732400	77600	77600	77600	77600	0
251	20241129	160800	73732400	77600	77600	77600	77600	0
252	20241129	160700	73732400	77600	77600	77600	77600	0
253	20241129	160600	73732400	77600	77600	77600	77600	0
254	20241129	160500	73732400	77600	77600	77600	77600	0
255	20241129	160400	73732400	77600	77600	77600	77600	0
256	20241129	160300	73732400	77600	77600	77600	77600	0
257	20241129	160200	73732400	77600	77600	77600	77600	0
258	20241129	160100	73732400	77600	77600	77600	77600	0
259	20241129	160000	73732400	77600	77600	77600	77600	0
260	20241129	155900	73732400	77600	77600	77600	77600	0
261	20241129	155800	73732400	77600	77600	77600	77600	0
262	20241129	155700	73732400	77600	77600	77600	77600	0
263	20241129	155600	73732400	77600	77600	77600	77600	0
264	20241129	155500	73732400	77600	77600	77600	77600	0
265	20241129	155400	73732400	77600	77600	77600	77600	0
266	20241129	155300	73732400	77600	77600	77600	77600	0
267	20241129	155200	73732400	77600	77600	77600	77600	0
268	20241129	155100	73732400	77600	77600	77600	77600	0
269	20241129	155000	73732400	77600	77600	77600	77600	0
270	20241129	154900	73732400	77600	77600	77600	77600	0
271	20241129	154800	73732400	77600	77600	77600	77600	0
272	20241129	154700	73732400	77600	77600	77600	77600	6
273	20241129	154600	73732400	77600	77600	77600	77600	0
274	20241129	154500	73732400	77600	77600	77600	77600	0
275	20241129	154400	73732400	77600	77600	77600	77600	0
276	20241129	154300	73732400	77600	77600	77600	77600	0
277	20241129	154200	73732400	77600	77600	77600	77600	0
278	20241129	154100	73732400	77600	77600	77600	77600	0
279	20241129	154000	73732400	77600	77600	77600	77600	0
280	20241129	153900	73732400	77600	77600	77600	77600	0
281	20241129	153800	73732400	77600	77600	77600	77600	0
282	20241129	153700	73732400	77600	77600	77600	77600	0
283	20241129	153600	73732400	77600	77600	77600	77600	0
284	20241129	153500	73732400	77600	77600	77600	77600	0
285	20241129	153400	73732400	77600	77600	77600	77600	0
286	20241129	153300	73732400	77600	77600	77600	77600	0
287	20241129	153200	73732400	77600	77600	77600	77600	0
288	20241129	153100	73732400	77600	77600	77600	77600	0
289	20241129	153000	73732400	77600	77600	77600	77600	6
290	20241129	152900	73266800	77500	77500	77500	77500	0
291	20241129	152800	73266800	77500	77500	77500	77500	0
292	20241129	152700	73266800	77500	77500	77500	77500	0
293	20241129	152600	73266800	77500	77500	77500	77500	0
294	20241129	152500	73266800	77500	77500	77500	77500	0
295	20241129	152400	73266800	77500	77500	77500	77500	0
296	20241129	152300	73266800	77500	77500	77500	77500	0
297	20241129	152200	73266800	77500	77500	77500	77500	0
298	20241129	152100	73266800	77500	77500	77500	77500	0
299	20241129	152000	73266800	77500	77500	77500	77500	0
300	20241129	151900	73266800	77500	77500	77500	77500	0
301	20241129	151800	73266800	77500	77500	77500	77500	0
302	20241129	151700	73266800	77500	77500	77500	77500	0
303	20241129	151600	73266800	77500	77500	77500	77500	0
304	20241129	151500	73266800	77500	77500	77500	77500	0
305	20241129	151400	73266800	77500	77500	77500	77500	0
306	20241129	151300	73266800	77500	77500	77500	77500	0
307	20241129	151200	73266800	77500	77200	77500	77200	13
308	20241129	151100	72259600	77100	77100	77100	77100	0
309	20241129	151000	72259600	77100	77100	77100	77100	1
310	20241129	150900	72182500	77100	77100	77100	77100	0
311	20241129	150800	72182500	77100	77100	77100	77100	0
312	20241129	150700	72182500	77100	77100	77100	77100	0
313	20241129	150600	72182500	77100	77100	77100	77100	0
314	20241129	150500	72182500	77100	77100	77100	77100	0
315	20241129	150400	72182500	77100	77100	77100	77100	0
316	20241129	150300	72182500	77100	77100	77100	77100	0
317	20241129	150200	72182500	77100	77100	77100	77100	0
318	20241129	150100	72182500	77100	77100	77100	77100	0
319	20241129	150000	72182500	77100	77100	77100	77100	0
320	20241129	145900	72182500	77100	77100	77100	77100	0
321	20241129	145800	72182500	77100	77100	77100	77100	0
322	20241129	145700	72182500	77100	77100	77100	77100	1
323	20241129	145600	72105400	77100	77100	77100	77100	0
324	20241129	145500	72105400	77100	77100	77100	77100	0
325	20241129	145400	72105400	77100	77100	77100	77100	0
326	20241129	145300	72105400	77100	77100	77100	77100	0
327	20241129	145200	72105400	77100	77100	77100	77100	0
328	20241129	145100	72105400	77100	77100	77100	77100	0
329	20241129	145000	72105400	77100	77100	77100	77100	0
330	20241129	144900	72105400	77100	77100	77100	77100	0
331	20241129	144800	72105400	77100	77100	77100	77100	0
332	20241129	144700	72105400	77100	77100	77100	77100	0
333	20241129	144600	72105400	77100	77100	77100	77100	0
334	20241129	144500	72105400	77100	77100	77100	77100	0
335	20241129	144400	72105400	77100	77100	77100	77100	0
336	20241129	144300	72105400	77100	77100	77100	77100	0
337	20241129	144200	72105400	77100	77100	77100	77100	0
338	20241129	144100	72105400	77100	77100	77100	77100	0
339	20241129	144000	72105400	77100	77100	77100	77100	0
340	20241129	143900	72105400	77100	77100	77100	77100	0
341	20241129	143800	72105400	77100	77100	77100	77100	0
342	20241129	143700	72105400	77100	77100	77100	77100	0
343	20241129	143600	72105400	77100	77100	77100	77100	0
344	20241129	143500	72105400	77100	77100	77100	77100	0
345	20241129	143400	72105400	77100	77100	77100	77100	0
346	20241129	143300	72105400	77100	77100	77100	77100	0
347	20241129	143200	72105400	77100	77100	77100	77100	0
348	20241129	143100	72105400	77100	77100	77100	77100	60
349	20241129	143000	67479400	77400	77400	77400	77400	0
350	20241129	142900	67479400	77400	77400	77400	77400	0
351	20241129	142800	67479400	77400	77400	77400	77400	0
352	20241129	142700	67479400	77400	77400	77400	77400	0
353	20241129	142600	67479400	77400	77400	77400	77400	0
354	20241129	142500	67479400	77400	77400	77400	77400	0
355	20241129	142400	67479400	77400	77400	77400	77400	0
356	20241129	142300	67479400	77400	77400	77400	77400	0
357	20241129	142200	67479400	77400	77400	77400	77400	0
358	20241129	142100	67479400	77400	77300	77400	77300	8
359	20241129	142000	66860900	77300	77300	77300	77300	0
360	20241129	141900	66860900	77300	77300	77300	77300	0
361	20241129	141800	66860900	77300	77300	77300	77300	0
362	20241129	141700	66860900	77300	77300	77300	77300	2
363	20241129	141600	66706300	77100	77000	77100	77000	27
364	20241129	141500	64625600	77100	77100	77100	77100	0
365	20241129	141400	64625600	77100	77100	77100	77100	0
366	20241129	141300	64625600	77100	77100	77100	77100	0
367	20241129	141200	64625600	77100	77100	77100	77100	0
368	20241129	141100	64625600	77100	77100	77100	77100	0
369	20241129	141000	64625600	77100	77100	77100	77100	0
370	20241129	140900	64625600	77100	77100	77100	77100	12
371	20241129	140800	63700400	76600	77200	77200	76600	631
372	20241129	140700	15104400	77700	77700	77700	77700	0
373	20241129	140600	15104400	77700	77700	77700	77700	0
374	20241129	140500	15104400	77700	77700	77700	77700	0
375	20241129	140400	15104400	77700	77700	77700	77700	0
376	20241129	140300	15104400	77700	77700	77700	77700	0
377	20241129	140200	15104400	77700	77700	77700	77700	0
378	20241129	140100	15104400	77700	77700	77700	77700	0
379	20241129	140000	15104400	77700	77700	77700	77700	0
380	20241129	135900	15104400	77700	77700	77700	77700	3
381	20241129	135800	14871300	77300	77300	77300	77300	0
382	20241129	135700	14871300	77300	77300	77300	77300	0
383	20241129	135600	14871300	77300	77300	77300	77300	0
384	20241129	135500	14871300	77300	77300	77300	77300	0
385	20241129	135400	14871300	77300	77300	77300	77300	0
386	20241129	135300	14871300	77300	77300	77300	77300	0
387	20241129	135200	14871300	77300	77300	77300	77300	0
388	20241129	135100	14871300	77300	77300	77300	77300	0
389	20241129	135000	14871300	77300	77300	77300	77300	0
390	20241129	134900	14871300	77300	77300	77300	77300	0
391	20241129	134800	14871300	77300	77300	77300	77300	0
392	20241129	134700	14871300	77300	77300	77300	77300	0
393	20241129	134600	14871300	77300	77300	77300	77300	0
394	20241129	134500	14871300	77300	77300	77300	77300	0
395	20241129	134400	14871300	77300	77300	77300	77300	0
396	20241129	134300	14871300	77300	77300	77300	77300	0
397	20241129	134200	14871300	77300	77300	77300	77300	0
398	20241129	134100	14871300	77300	77300	77300	77300	0
399	20241129	134000	14871300	77300	77300	77300	77300	0
400	20241129	133900	14871300	77300	77300	77300	77300	0
401	20241129	133800	14871300	77300	77300	77300	77300	0
402	20241129	133700	14871300	77300	77300	77300	77300	0
403	20241129	133600	14871300	77300	77300	77300	77300	0
404	20241129	133500	14871300	77300	77300	77300	77300	0
405	20241129	133400	14871300	77300	77300	77300	77300	0
406	20241129	133300	14871300	77300	77300	77300	77300	0
407	20241129	133200	14871300	77300	77300	77300	77300	0
408	20241129	133100	14871300	77300	77300	77300	77300	0
409	20241129	133000	14871300	77300	77300	77300	77300	0
410	20241129	132900	14871300	77300	77300	77300	77300	0
411	20241129	132800	14871300	77300	77300	77300	77300	0
412	20241129	132700	14871300	77300	77300	77300	77300	0
413	20241129	132600	14871300	77300	77300	77300	77300	0
414	20241129	132500	14871300	77300	77300	77300	77300	0
415	20241129	132400	14871300	77300	77300	77300	77300	0
416	20241129	132300	14871300	77300	77300	77300	77300	0
417	20241129	132200	14871300	77300	77300	77300	77300	0
418	20241129	132100	14871300	77300	77300	77300	77300	0
419	20241129	132000	14871300	77300	77300	77300	77300	0
420	20241129	131900	14871300	77300	77300	77300	77300	0
421	20241129	131800	14871300	77300	77300	77300	77300	0
422	20241129	131700	14871300	77300	77300	77300	77300	0
423	20241129	131600	14871300	77300	77300	77300	77300	0
424	20241129	131500	14871300	77300	77300	77300	77300	0
425	20241129	131400	14871300	77300	77300	77300	77300	0
426	20241129	131300	14871300	77300	77300	77300	77300	0
427	20241129	131200	14871300	77300	77300	77300	77300	0
428	20241129	131100	14871300	77300	77300	77300	77300	0
429	20241129	131000	14871300	77300	77300	77300	77300	0
430	20241129	130900	14871300	77300	77400	77400	77300	10
431	20241129	130800	14098200	77900	77900	77900	77900	0
432	20241129	130700	14098200	77900	77900	77900	77900	0
433	20241129	130600	14098200	77900	77900	77900	77900	0
434	20241129	130500	14098200	77900	77900	77900	77900	0
435	20241129	130400	14098200	77900	77900	77900	77900	0
436	20241129	130300	14098200	77900	77900	77900	77900	0
437	20241129	130200	14098200	77900	77900	77900	77900	0
438	20241129	130100	14098200	77900	77900	77900	77900	0
439	20241129	130000	14098200	77900	77900	77900	77900	0
440	20241129	125900	14098200	77900	77900	77900	77900	1
441	20241129	125800	14020300	77800	77800	77800	77800	0
442	20241129	125700	14020300	77800	77800	77800	77800	0
443	20241129	125600	14020300	77800	77800	77800	77800	0
444	20241129	125500	14020300	77800	77800	77800	77800	0
445	20241129	125400	14020300	77800	77800	77800	77800	0
446	20241129	125300	14020300	77800	77800	77800	77800	0
447	20241129	125200	14020300	77800	77800	77800	77800	0
448	20241129	125100	14020300	77800	77800	77800	77800	1
449	20241129	125000	13942500	77300	77300	77300	77300	0
450	20241129	124900	13942500	77300	77300	77300	77300	0
451	20241129	124800	13942500	77300	77300	77300	77300	0
452	20241129	124700	13942500	77300	77300	77300	77300	0
453	20241129	124600	13942500	77300	77300	77300	77300	0
454	20241129	124500	13942500	77300	77300	77300	77300	0
455	20241129	124400	13942500	77300	77300	77300	77300	0
456	20241129	124300	13942500	77300	77300	77300	77300	0
457	20241129	124200	13942500	77300	77300	77300	77300	0
458	20241129	124100	13942500	77300	77300	77300	77300	0
459	20241129	124000	13942500	77300	77300	77300	77300	0
460	20241129	123900	13942500	77300	77300	77300	77300	0
461	20241129	123800	13942500	77300	77300	77300	77300	0
462	20241129	123700	13942500	77300	77300	77300	77300	0
463	20241129	123600	13942500	77300	77300	77300	77300	0
464	20241129	123500	13942500	77300	77300	77300	77300	0
465	20241129	123400	13942500	77300	77300	77300	77300	0
466	20241129	123300	13942500	77300	77300	77300	77300	0
467	20241129	123200	13942500	77300	77300	77300	77300	0
468	20241129	123100	13942500	77300	77300	77300	77300	0
469	20241129	123000	13942500	77300	77300	77300	77300	0
470	20241129	122900	13942500	77300	77300	77300	77300	0
471	20241129	122800	13942500	77300	77300	77300	77300	0
472	20241129	122700	13942500	77300	77300	77300	77300	0
473	20241129	122600	13942500	77300	77300	77300	77300	0
474	20241129	122500	13942500	77300	77300	77300	77300	0
475	20241129	122400	13942500	77300	77300	77300	77300	0
476	20241129	122300	13942500	77300	77300	77300	77300	0
477	20241129	122200	13942500	77300	77300	77300	77300	0
478	20241129	122100	13942500	77300	77300	77300	77300	0
479	20241129	122000	13942500	77300	77300	77300	77300	0
480	20241129	121900	13942500	77300	77300	77300	77300	0
481	20241129	121800	13942500	77300	77300	77300	77300	0
482	20241129	121700	13942500	77300	77300	77300	77300	0
483	20241129	121600	13942500	77300	77300	77300	77300	0
484	20241129	121500	13942500	77300	77300	77300	77300	0
485	20241129	121400	13942500	77300	77300	77300	77300	0
486	20241129	121300	13942500	77300	77300	77300	77300	0
487	20241129	121200	13942500	77300	77300	77300	77300	0
488	20241129	121100	13942500	77300	77300	77300	77300	0
489	20241129	121000	13942500	77300	77300	77300	77300	0
490	20241129	120900	13942500	77300	77300	77300	77300	0
491	20241129	120800	13942500	77300	77300	77300	77300	0
492	20241129	120700	13942500	77300	77300	77300	77300	0
493	20241129	120600	13942500	77300	77300	77300	77300	0
494	20241129	120500	13942500	77300	77300	77300	77300	0
495	20241129	120400	13942500	77300	77300	77300	77300	0
496	20241129	120300	13942500	77300	77300	77300	77300	0
497	20241129	120200	13942500	77300	77300	77300	77300	0
498	20241129	120100	13942500	77300	77300	77300	77300	0
499	20241129	120000	13942500	77300	77300	77300	77300	0
500	20241129	115900	13942500	77300	77300	77300	77300	0
501	20241129	115800	13942500	77300	77300	77300	77300	0
502	20241129	115700	13942500	77300	77300	77300	77300	0
503	20241129	115600	13942500	77300	77300	77300	77300	0
504	20241129	115500	13942500	77300	77300	77300	77300	0
505	20241129	115400	13942500	77300	77300	77300	77300	0
506	20241129	115300	13942500	77300	77300	77300	77300	0
507	20241129	115200	13942500	77300	77300	77300	77300	0
508	20241129	115100	13942500	77300	77300	77300	77300	0
509	20241129	115000	13942500	77300	77300	77300	77300	0
510	20241129	114900	13942500	77300	77300	77300	77300	0
511	20241129	114800	13942500	77300	77300	77300	77300	0
512	20241129	114700	13942500	77300	77300	77300	77300	0
513	20241129	114600	13942500	77300	77300	77300	77300	0
514	20241129	114500	13942500	77300	77300	77300	77300	0
515	20241129	114400	13942500	77300	77300	77300	77300	0
516	20241129	114300	13942500	77300	77300	77300	77300	0
517	20241129	114200	13942500	77300	77300	77300	77300	0
518	20241129	114100	13942500	77300	77300	77300	77300	0
519	20241129	114000	13942500	77300	77300	77300	77300	0
520	20241129	113900	13942500	77300	77300	77300	77300	0
521	20241129	113800	13942500	77300	77300	77300	77300	0
522	20241129	113700	13942500	77300	77300	77300	77300	0
523	20241129	113600	13942500	77300	77300	77300	77300	0
524	20241129	113500	13942500	77300	77300	77300	77300	0
525	20241129	113400	13942500	77300	77300	77300	77300	0
526	20241129	113300	13942500	77300	77300	77300	77300	0
527	20241129	113200	13942500	77300	77300	77300	77300	0
528	20241129	113100	13942500	77300	77300	77300	77300	0
529	20241129	113000	13942500	77300	77300	77300	77300	0
530	20241129	112900	13942500	77300	77300	77300	77300	0
531	20241129	112800	13942500	77300	77300	77300	77300	0
532	20241129	112700	13942500	77300	77300	77300	77300	0
533	20241129	112600	13942500	77300	77300	77300	77300	0
534	20241129	112500	13942500	77300	77300	77300	77300	0
535	20241129	112400	13942500	77300	77300	77300	77300	0
536	20241129	112300	13942500	77300	77300	77300	77300	0
537	20241129	112200	13942500	77300	77300	77300	77300	0
538	20241129	112100	13942500	77300	77300	77300	77300	0
539	20241129	112000	13942500	77300	77300	77300	77300	0
540	20241129	111900	13942500	77300	77300	77300	77300	0
541	20241129	111800	13942500	77300	77300	77300	77300	0
542	20241129	111700	13942500	77300	77300	77300	77300	0
543	20241129	111600	13942500	77300	77300	77300	77300	0
544	20241129	111500	13942500	77300	77300	77300	77300	0
545	20241129	111400	13942500	77300	77300	77300	77300	0
546	20241129	111300	13942500	77300	77300	77300	77300	0
547	20241129	111200	13942500	77300	77300	77300	77300	0
548	20241129	111100	13942500	77300	77300	77300	77300	0
549	20241129	111000	13942500	77300	77300	77300	77300	0
550	20241129	110900	13942500	77300	77300	77300	77300	0
551	20241129	110800	13942500	77300	77300	77300	77300	0
552	20241129	110700	13942500	77300	77300	77300	77300	0
553	20241129	110600	13942500	77300	77300	77300	77300	0
554	20241129	110500	13942500	77300	77300	77300	77300	0
555	20241129	110400	13942500	77300	77300	77300	77300	0
556	20241129	110300	13942500	77300	77300	77300	77300	0
557	20241129	110200	13942500	77300	77300	77300	77300	0
558	20241129	110100	13942500	77300	77300	77300	77300	0
559	20241129	110000	13942500	77300	77300	77300	77300	0
560	20241129	105900	13942500	77300	77300	77300	77300	2
561	20241129	105800	13787900	77800	77800	77800	77800	0
562	20241129	105700	13787900	77800	77800	77800	77800	0
563	20241129	105600	13787900	77800	77800	77800	77800	0
564	20241129	105500	13787900	77800	77800	77800	77800	0
565	20241129	105400	13787900	77800	77800	77800	77800	0
566	20241129	105300	13787900	77800	77800	77800	77800	0
567	20241129	105200	13787900	77800	77800	77800	77800	0
568	20241129	105100	13787900	77800	77800	77800	77800	0
569	20241129	105000	13787900	77800	77800	77800	77800	0
570	20241129	104900	13787900	77800	77800	77800	77800	0
571	20241129	104800	13787900	77800	77800	77800	77800	0
572	20241129	104700	13787900	77800	77800	77800	77800	0
573	20241129	104600	13787900	77800	77800	77800	77800	0
574	20241129	104500	13787900	77800	77800	77800	77800	0
575	20241129	104400	13787900	77800	77800	77800	77800	0
576	20241129	104300	13787900	77800	77800	77800	77800	0
577	20241129	104200	13787900	77800	77800	77800	77800	0
578	20241129	104100	13787900	77800	77800	77800	77800	0
579	20241129	104000	13787900	77800	77800	77800	77800	0
580	20241129	103900	13787900	77800	77800	77800	77800	0
581	20241129	103800	13787900	77800	77800	77800	77800	0
582	20241129	103700	13787900	77800	77800	77800	77800	1
583	20241129	103600	13710100	77300	77300	77300	77300	0
584	20241129	103500	13710100	77300	77300	77300	77300	0
585	20241129	103400	13710100	77300	77300	77300	77300	0
586	20241129	103300	13710100	77300	77300	77300	77300	0
587	20241129	103200	13710100	77300	77300	77300	77300	0
588	20241129	103100	13710100	77300	77300	77300	77300	0
589	20241129	103000	13710100	77300	77300	77300	77300	0
590	20241129	102900	13710100	77300	77300	77300	77300	0
591	20241129	102800	13710100	77300	77300	77300	77300	0
592	20241129	102700	13710100	77300	77300	77300	77300	0
593	20241129	102600	13710100	77300	77300	77300	77300	0
594	20241129	102500	13710100	77300	77300	77300	77300	0
595	20241129	102400	13710100	77300	77300	77300	77300	0
596	20241129	102300	13710100	77300	77300	77300	77300	3
597	20241129	102200	13478200	77800	77800	77800	77800	0
598	20241129	102100	13478200	77800	77800	77800	77800	0
599	20241129	102000	13478200	77800	77800	77800	77800	0
600	20241129	101900	13478200	77800	77800	77800	77800	0
601	20241129	101800	13478200	77800	77800	77800	77800	0
602	20241129	101700	13478200	77800	77800	77800	77800	0
603	20241129	101600	13478200	77800	77800	77800	77800	0
604	20241129	101500	13478200	77800	77800	77800	77800	0
605	20241129	101400	13478200	77800	77800	77800	77800	0
606	20241129	101300	13478200	77800	77800	77800	77800	0
607	20241129	101200	13478200	77800	77800	77800	77800	0
608	20241129	101100	13478200	77800	77800	77800	77800	0
609	20241129	101000	13478200	77800	77800	77800	77800	0
610	20241129	100900	13478200	77800	77800	77800	77800	0
611	20241129	100800	13478200	77800	77800	77800	77800	0
612	20241129	100700	13478200	77800	77800	77800	77800	0
613	20241129	100600	13478200	77800	77800	77800	77800	0
614	20241129	100500	13478200	77800	77800	77800	77800	0
615	20241129	100400	13478200	77800	77800	77800	77800	0
616	20241129	100300	13478200	77800	77800	77800	77800	0
617	20241129	100200	13478200	77800	77800	77800	77800	0
618	20241129	100100	13478200	77800	77800	77800	77800	0
619	20241129	100000	13478200	77800	77800	77800	77800	1
620	20241129	095900	13400400	77400	77400	77400	77400	0
621	20241129	095800	13400400	77400	77400	77400	77400	0
622	20241129	095700	13400400	77400	77400	77400	77400	0
623	20241129	095600	13400400	77400	77400	77400	77400	0
624	20241129	095500	13400400	77400	77400	77400	77400	0
625	20241129	095400	13400400	77400	77400	77400	77400	0
626	20241129	095300	13400400	77400	77400	77400	77400	0
627	20241129	095200	13400400	77400	77400	77400	77400	0
628	20241129	095100	13400400	77400	77400	77400	77400	0
629	20241129	095000	13400400	77400	77400	77400	77400	0
630	20241129	094900	13400400	77400	77400	77400	77400	0
631	20241129	094800	13400400	77400	77200	77400	77200	3
632	20241129	094700	13168600	77300	77300	77300	77300	0
633	20241129	094600	13168600	77300	77300	77300	77300	8
634	20241129	094500	12550200	77300	77300	77300	77300	0
635	20241129	094400	12550200	77300	77300	77300	77300	6
636	20241129	094300	12086400	77400	77400	77400	77400	0
637	20241129	094200	12086400	77400	77400	77400	77400	0
638	20241129	094100	12086400	77400	77400	77400	77400	0
639	20241129	094000	12086400	77400	77400	77400	77400	0
640	20241129	093900	12086400	77400	77400	77400	77400	1
641	20241129	093800	12009000	77400	77400	77400	77400	0
642	20241129	093700	12009000	77400	77400	77400	77400	0
643	20241129	093600	12009000	77400	77400	77400	77400	0
644	20241129	093500	12009000	77400	77400	77400	77400	0
645	20241129	093400	12009000	77400	77400	77400	77400	0
646	20241129	093300	12009000	77400	77400	77400	77400	0
647	20241129	093200	12009000	77400	77400	77400	77400	0
648	20241129	093100	12009000	77400	77400	77400	77400	0
649	20241129	093000	12009000	77400	77400	77400	77400	0
650	20241129	092900	12009000	77400	77400	77400	77400	1
651	20241129	092800	11931600	77000	77000	77000	77000	3
652	20241129	092700	11700600	77100	77100	77100	77100	1
653	20241129	092600	11623500	77100	77100	77100	77100	1
654	20241129	092500	11546400	77400	77400	77400	77400	0
655	20241129	092400	11546400	77400	77400	77400	77400	0
656	20241129	092300	11546400	77400	77400	77400	77400	0
657	20241129	092200	11546400	77400	77400	77400	77400	0
658	20241129	092100	11546400	77400	77400	77400	77400	1
659	20241129	092000	11469000	77600	77300	77600	77100	11
660	20241129	091900	10618800	77700	77700	77700	77700	0
661	20241129	091800	10618800	77700	77700	77700	77700	0
662	20241129	091700	10618800	77700	77700	77700	77700	0
663	20241129	091600	10618800	77700	77700	77700	77700	0
664	20241129	091500	10618800	77700	77700	77700	77700	0
665	20241129	091400	10618800	77700	77300	77700	77300	12
666	20241129	091300	9690400	77300	77300	77300	77300	2
667	20241129	091200	9535800	78200	78200	78200	78200	0
668	20241129	091100	9535800	78200	78200	78200	78200	0
669	20241129	091000	9535800	78200	78200	78200	78200	0
670	20241129	090900	9535800	78200	78200	78200	78200	0
671	20241129	090800	9535800	78200	78800	78800	77000	122
672	20241129	090700	79200	79200	79200	79200	79200	0
673	20241129	090600	79200	79200	79200	79200	79200	0
674	20241129	090500	79200	79200	79200	79200	79200	0
675	20241129	090400	79200	79200	79200	79200	79200	0
676	20241129	090300	79200	79200	79200	79200	79200	0
677	20241129	090200	79200	79200	79200	79200	79200	0
678	20241129	090100	79200	79200	79200	79200	79200	1
679	20241129	090000	0	80000	80000	80000	80000	0