KissMeData/120030/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202000	80179000	92200	92200	92200	92200	82
3	20241202	201900	80179000	92200	92200	92200	92200	0
4	20241202	201800	80179000	92200	92200	92200	92200	0
5	20241202	201700	80179000	92200	92200	92200	92200	0
6	20241202	201600	80179000	92200	92200	92200	92200	0
7	20241202	201500	80179000	92200	92200	92200	92200	0
8	20241202	201400	80179000	92200	92200	92200	92200	0
9	20241202	201300	80179000	92200	92200	92200	92200	0
10	20241202	201200	80179000	92200	92200	92200	92200	0
11	20241202	201100	80179000	92200	92200	92200	92200	0
12	20241202	201000	80179000	92200	92200	92200	92200	0
13	20241202	200900	80179000	92200	92200	92200	92200	0
14	20241202	200800	80179000	92200	92200	92200	92200	0
15	20241202	200700	80179000	92200	92200	92200	92200	0
16	20241202	200600	80179000	92200	92200	92200	92200	0
17	20241202	200500	80179000	92200	92200	92200	92200	0
18	20241202	200400	80179000	92200	92200	92200	92200	0
19	20241202	200300	80179000	92200	92200	92200	92200	0
20	20241202	200200	80179000	92200	92200	92200	92200	0
21	20241202	200100	80179000	92200	92200	92200	92200	0
22	20241202	200000	80179000	92200	92200	92200	92200	0
23	20241202	195900	80179000	92200	92200	92200	92200	0
24	20241202	195800	80179000	92200	92200	92200	92200	0
25	20241202	195700	80179000	92200	92200	92200	92200	0
26	20241202	195600	80179000	92200	92200	92200	92200	0
27	20241202	195500	80179000	92200	92200	92200	92200	0
28	20241202	195400	80179000	92200	92200	92200	92200	0
29	20241202	195300	80179000	92200	92200	92200	92200	0
30	20241202	195200	80179000	92200	92200	92200	92200	0
31	20241202	195100	80179000	92200	92200	92200	92200	0
32	20241202	195000	80179000	92200	92200	92200	92200	82
33	20241202	194900	80179000	92200	92200	92200	92200	0
34	20241202	194800	80179000	92200	92200	92200	92200	0
35	20241202	194700	80179000	92200	92200	92200	92200	0
36	20241202	194600	80179000	92200	92200	92200	92200	0
37	20241202	194500	80179000	92200	92200	92200	92200	0
38	20241202	194400	80179000	92200	92200	92200	92200	0
39	20241202	194300	80179000	92200	92200	92200	92200	0
40	20241202	194200	80179000	92200	92200	92200	92200	0
41	20241202	194100	80179000	92200	92200	92200	92200	0
42	20241202	194000	80179000	92200	92200	92200	92200	0
43	20241202	193900	80179000	92200	92200	92200	92200	0
44	20241202	193800	80179000	92200	92200	92200	92200	0
45	20241202	193700	80179000	92200	92200	92200	92200	0
46	20241202	193600	80179000	92200	92200	92200	92200	0
47	20241202	193500	80179000	92200	92200	92200	92200	0
48	20241202	193400	80179000	92200	92200	92200	92200	0
49	20241202	193300	80179000	92200	92200	92200	92200	0
50	20241202	193200	80179000	92200	92200	92200	92200	0
51	20241202	193100	80179000	92200	92200	92200	92200	0
52	20241202	193000	80179000	92200	92200	92200	92200	0
53	20241202	192900	80179000	92200	92200	92200	92200	0
54	20241202	192800	80179000	92200	92200	92200	92200	0
55	20241202	192700	80179000	92200	92200	92200	92200	0
56	20241202	192600	80179000	92200	92200	92200	92200	0
57	20241202	192500	80179000	92200	92200	92200	92200	0
58	20241202	192400	80179000	92200	92200	92200	92200	0
59	20241202	192300	80179000	92200	92200	92200	92200	0
60	20241202	192200	80179000	92200	92200	92200	92200	0
61	20241202	192100	80179000	92200	92200	92200	92200	0
62	20241202	192000	80179000	92200	92200	92200	92200	82
63	20241202	191900	80179000	92200	92200	92200	92200	0
64	20241202	191800	80179000	92200	92200	92200	92200	0
65	20241202	191700	80179000	92200	92200	92200	92200	0
66	20241202	191600	80179000	92200	92200	92200	92200	0
67	20241202	191500	80179000	92200	92200	92200	92200	0
68	20241202	191400	80179000	92200	92200	92200	92200	0
69	20241202	191300	80179000	92200	92200	92200	92200	0
70	20241202	191200	80179000	92200	92200	92200	92200	0
71	20241202	191100	80179000	92200	92200	92200	92200	0
72	20241202	191000	80179000	92200	92200	92200	92200	0
73	20241202	190900	80179000	92200	92200	92200	92200	0
74	20241202	190800	80179000	92200	92200	92200	92200	0
75	20241202	190700	80179000	92200	92200	92200	92200	0
76	20241202	190600	80179000	92200	92200	92200	92200	0
77	20241202	190500	80179000	92200	92200	92200	92200	0
78	20241202	190400	80179000	92200	92200	92200	92200	0
79	20241202	190300	80179000	92200	92200	92200	92200	0
80	20241202	190200	80179000	92200	92200	92200	92200	0
81	20241202	190100	80179000	92200	92200	92200	92200	0
82	20241202	190000	80179000	92200	92200	92200	92200	0
83	20241202	185900	80179000	92200	92200	92200	92200	0
84	20241202	185800	80179000	92200	92200	92200	92200	0
85	20241202	185700	80179000	92200	92200	92200	92200	0
86	20241202	185600	80179000	92200	92200	92200	92200	0
87	20241202	185500	80179000	92200	92200	92200	92200	0
88	20241202	185400	80179000	92200	92200	92200	92200	0
89	20241202	185300	80179000	92200	92200	92200	92200	0
90	20241202	185200	80179000	92200	92200	92200	92200	0
91	20241202	185100	80179000	92200	92200	92200	92200	0
92	20241202	185000	80179000	92200	92200	92200	92200	82
93	20241202	184900	80179000	92200	92200	92200	92200	0
94	20241202	184800	80179000	92200	92200	92200	92200	0
95	20241202	184700	80179000	92200	92200	92200	92200	0
96	20241202	184600	80179000	92200	92200	92200	92200	0
97	20241202	184500	80179000	92200	92200	92200	92200	0
98	20241202	184400	80179000	92200	92200	92200	92200	0
99	20241202	184300	80179000	92200	92200	92200	92200	0
100	20241202	184200	80179000	92200	92200	92200	92200	0
101	20241202	184100	80179000	92200	92200	92200	92200	0
102	20241202	184000	80179000	92200	92200	92200	92200	0
103	20241202	183900	80179000	92200	92200	92200	92200	0
104	20241202	183800	80179000	92200	92200	92200	92200	0
105	20241202	183700	80179000	92200	92200	92200	92200	0
106	20241202	183600	80179000	92200	92200	92200	92200	0
107	20241202	183500	80179000	92200	92200	92200	92200	0
108	20241202	183400	80179000	92200	92200	92200	92200	0
109	20241202	183300	80179000	92200	92200	92200	92200	0
110	20241202	183200	80179000	92200	92200	92200	92200	0
111	20241202	183100	80179000	92200	92200	92200	92200	0
112	20241202	183000	80179000	92200	92200	92200	92200	0
113	20241202	182900	80179000	92200	92200	92200	92200	0
114	20241202	182800	80179000	92200	92200	92200	92200	0
115	20241202	182700	80179000	92200	92200	92200	92200	0
116	20241202	182600	80179000	92200	92200	92200	92200	0
117	20241202	182500	80179000	92200	92200	92200	92200	0
118	20241202	182400	80179000	92200	92200	92200	92200	0
119	20241202	182300	80179000	92200	92200	92200	92200	0
120	20241202	182200	80179000	92200	92200	92200	92200	0
121	20241202	182100	80179000	92200	92200	92200	92200	0
122	20241202	182000	80179000	92200	92200	92200	92200	82
123	20241202	181900	80179000	92200	92200	92200	92200	0
124	20241202	181800	80179000	92200	92200	92200	92200	0
125	20241202	181700	80179000	92200	92200	92200	92200	0
126	20241202	181600	80179000	92200	92200	92200	92200	0
127	20241202	181500	80179000	92200	92200	92200	92200	0
128	20241202	181400	80179000	92200	92200	92200	92200	0
129	20241202	181300	80179000	92200	92200	92200	92200	0
130	20241202	181200	80179000	92200	92200	92200	92200	0
131	20241202	181100	80179000	92200	92200	92200	92200	0
132	20241202	181000	80179000	92200	92200	92200	92200	0
133	20241202	180900	80179000	92200	92200	92200	92200	0
134	20241202	180800	80179000	92200	92200	92200	92200	0
135	20241202	180700	80179000	92200	92200	92200	92200	0
136	20241202	180600	80179000	92200	92200	92200	92200	0
137	20241202	180500	80179000	92200	92200	92200	92200	0
138	20241202	180400	80179000	92200	92200	92200	92200	0
139	20241202	180300	80179000	92200	92200	92200	92200	0
140	20241202	180200	80179000	92200	92200	92200	92200	0
141	20241202	180100	80179000	92200	92200	92200	92200	0
142	20241202	180000	80179000	92200	92200	92200	92200	0
143	20241202	175900	80179000	92200	92200	92200	92200	0
144	20241202	175800	80179000	92200	92200	92200	92200	0
145	20241202	175700	80179000	92200	92200	92200	92200	0
146	20241202	175600	80179000	92200	92200	92200	92200	0
147	20241202	175500	80179000	92200	92200	92200	92200	0
148	20241202	175400	80179000	92200	92200	92200	92200	0
149	20241202	175300	80179000	92200	92200	92200	92200	0
150	20241202	175200	80179000	92200	92200	92200	92200	0
151	20241202	175100	80179000	92200	92200	92200	92200	0
152	20241202	175000	80179000	92200	92200	92200	92200	82
153	20241202	174900	80179000	92200	92200	92200	92200	0
154	20241202	174800	80179000	92200	92200	92200	92200	0
155	20241202	174700	80179000	92200	92200	92200	92200	0
156	20241202	174600	80179000	92200	92200	92200	92200	0
157	20241202	174500	80179000	92200	92200	92200	92200	0
158	20241202	174400	80179000	92200	92200	92200	92200	0
159	20241202	174300	80179000	92200	92200	92200	92200	0
160	20241202	174200	80179000	92200	92200	92200	92200	0
161	20241202	174100	80179000	92200	92200	92200	92200	0
162	20241202	174000	80179000	92200	92200	92200	92200	0
163	20241202	173900	80179000	92200	92200	92200	92200	0
164	20241202	173800	80179000	92200	92200	92200	92200	0
165	20241202	173700	80179000	92200	92200	92200	92200	0
166	20241202	173600	80179000	92200	92200	92200	92200	0
167	20241202	173500	80179000	92200	92200	92200	92200	0
168	20241202	173400	80179000	92200	92200	92200	92200	0
169	20241202	173300	80179000	92200	92200	92200	92200	0
170	20241202	173200	80179000	92200	92200	92200	92200	0
171	20241202	173100	80179000	92200	92200	92200	92200	0
172	20241202	173000	80179000	92200	92200	92200	92200	0
173	20241202	172900	80179000	92200	92200	92200	92200	0
174	20241202	172800	80179000	92200	92200	92200	92200	0
175	20241202	172700	80179000	92200	92200	92200	92200	0
176	20241202	172600	80179000	92200	92200	92200	92200	0
177	20241202	172500	80179000	92200	92200	92200	92200	0
178	20241202	172400	80179000	92200	92200	92200	92200	0
179	20241202	172300	80179000	92200	92200	92200	92200	0
180	20241202	172200	80179000	92200	92200	92200	92200	0
181	20241202	172100	80179000	92200	92200	92200	92200	0
182	20241202	172000	80179000	92200	92200	92200	92200	82
183	20241202	171900	80179000	92200	92200	92200	92200	0
184	20241202	171800	80179000	92200	92200	92200	92200	0
185	20241202	171700	80179000	92200	92200	92200	92200	0
186	20241202	171600	80179000	92200	92200	92200	92200	0
187	20241202	171500	80179000	92200	92200	92200	92200	0
188	20241202	171400	80179000	92200	92200	92200	92200	0
189	20241202	171300	80179000	92200	92200	92200	92200	0
190	20241202	171200	80179000	92200	92200	92200	92200	0
191	20241202	171100	80179000	92200	92200	92200	92200	0
192	20241202	171000	80179000	92200	92200	92200	92200	0
193	20241202	170900	80179000	92200	92200	92200	92200	0
194	20241202	170800	80179000	92200	92200	92200	92200	0
195	20241202	170700	80179000	92200	92200	92200	92200	0
196	20241202	170600	80179000	92200	92200	92200	92200	0
197	20241202	170500	80179000	92200	92200	92200	92200	0
198	20241202	170400	80179000	92200	92200	92200	92200	0
199	20241202	170300	80179000	92200	92200	92200	92200	0
200	20241202	170200	80179000	92200	92200	92200	92200	0
201	20241202	170100	80179000	92200	92200	92200	92200	0
202	20241202	170000	80179000	92200	92200	92200	92200	0
203	20241202	165900	80179000	92200	92200	92200	92200	0
204	20241202	165800	80179000	92200	92200	92200	92200	0
205	20241202	165700	80179000	92200	92200	92200	92200	0
206	20241202	165600	80179000	92200	92200	92200	92200	0
207	20241202	165500	80179000	92200	92200	92200	92200	0
208	20241202	165400	80179000	92200	92200	92200	92200	0
209	20241202	165300	80179000	92200	92200	92200	92200	0
210	20241202	165200	80179000	92200	92200	92200	92200	0
211	20241202	165100	80179000	92200	92200	92200	92200	0
212	20241202	165000	80179000	92200	92200	92200	92200	82
213	20241202	164900	80179000	92200	92200	92200	92200	0
214	20241202	164800	80179000	92200	92200	92200	92200	0
215	20241202	164700	80179000	92200	92200	92200	92200	0
216	20241202	164600	80179000	92200	92200	92200	92200	0
217	20241202	164500	80179000	92200	92200	92200	92200	0
218	20241202	164400	80179000	92200	92200	92200	92200	0
219	20241202	164300	80179000	92200	92200	92200	92200	0
220	20241202	164200	80179000	92200	92200	92200	92200	0
221	20241202	164100	80179000	92200	92200	92200	92200	0
222	20241202	164000	80179000	92200	92200	92200	92200	0
223	20241202	163900	80179000	92200	92200	92200	92200	0
224	20241202	163800	80179000	92200	92200	92200	92200	0
225	20241202	163700	80179000	92200	92200	92200	92200	0
226	20241202	163600	80179000	92200	92200	92200	92200	0
227	20241202	163500	80179000	92200	92200	92200	92200	0
228	20241202	163400	80179000	92200	92200	92200	92200	0
229	20241202	163300	80179000	92200	92200	92200	92200	0
230	20241202	163200	80179000	92200	92200	92200	92200	0
231	20241202	163100	80179000	92200	92200	92200	92200	0
232	20241202	163000	80179000	92200	92200	92200	92200	0
233	20241202	162900	80179000	92200	92200	92200	92200	0
234	20241202	162800	80179000	92200	92200	92200	92200	0
235	20241202	162700	80179000	92200	92200	92200	92200	0
236	20241202	162600	80179000	92200	92200	92200	92200	0
237	20241202	162500	80179000	92200	92200	92200	92200	0
238	20241202	162400	80179000	92200	92200	92200	92200	0
239	20241202	162300	80179000	92200	92200	92200	92200	0
240	20241202	162200	80179000	92200	92200	92200	92200	0
241	20241202	162100	80179000	92200	92200	92200	92200	0
242	20241202	162000	80179000	92200	92200	92200	92200	82
243	20241202	161900	80179000	92200	92200	92200	92200	0
244	20241202	161800	80179000	92200	92200	92200	92200	0
245	20241202	161700	80179000	92200	92200	92200	92200	0
246	20241202	161600	80179000	92200	92200	92200	92200	0
247	20241202	161500	80179000	92200	92200	92200	92200	0
248	20241202	161400	80179000	92200	92200	92200	92200	0
249	20241202	161300	80179000	92200	92200	92200	92200	0
250	20241202	161200	80179000	92200	92200	92200	92200	0
251	20241202	161100	80179000	92200	92200	92200	92200	0
252	20241202	161000	80179000	92200	92200	92200	92200	0
253	20241202	160900	80179000	92200	92200	92200	92200	0
254	20241202	160800	80179000	92200	92200	92200	92200	0
255	20241202	160700	80179000	92200	92200	92200	92200	0
256	20241202	160600	80179000	92200	92200	92200	92200	0
257	20241202	160500	80179000	92200	92200	92200	92200	0
258	20241202	160400	80179000	92200	92200	92200	92200	0
259	20241202	160300	80179000	92200	92200	92200	92200	0
260	20241202	160200	80179000	92200	92200	92200	92200	0
261	20241202	160100	80179000	92200	92200	92200	92200	0
262	20241202	160000	80179000	92200	92200	92200	92200	0
263	20241202	155900	80179000	92200	92200	92200	92200	0
264	20241202	155800	80179000	92200	92200	92200	92200	0
265	20241202	155700	80179000	92200	92200	92200	92200	0
266	20241202	155600	80179000	92200	92200	92200	92200	0
267	20241202	155500	80179000	92200	92200	92200	92200	0
268	20241202	155400	80179000	92200	92200	92200	92200	0
269	20241202	155300	80179000	92200	92200	92200	92200	0
270	20241202	155200	80179000	92200	92200	92200	92200	0
271	20241202	155100	80179000	92200	92200	92200	92200	0
272	20241202	155000	80179000	92200	92200	92200	92200	82
273	20241202	154900	80179000	92200	92200	92200	92200	0
274	20241202	154800	80179000	92200	92200	92200	92200	0
275	20241202	154700	80179000	92200	92200	92200	92200	0
276	20241202	154600	80179000	92200	92200	92200	92200	0
277	20241202	154500	80179000	92200	92200	92200	92200	0
278	20241202	154400	80179000	92200	92200	92200	92200	0
279	20241202	154300	80179000	92200	92200	92200	92200	0
280	20241202	154200	80179000	92200	92200	92200	92200	0
281	20241202	154100	80179000	92200	92200	92200	92200	0
282	20241202	154000	80179000	92200	92200	92200	92200	0
283	20241202	153900	80179000	92200	92200	92200	92200	0
284	20241202	153800	80179000	92200	92200	92200	92200	0
285	20241202	153700	80179000	92200	92200	92200	92200	0
286	20241202	153600	80179000	92200	92200	92200	92200	0
287	20241202	153500	80179000	92200	92200	92200	92200	0
288	20241202	153400	80179000	92200	92200	92200	92200	0
289	20241202	153300	80179000	92200	92200	92200	92200	0
290	20241202	153200	80179000	92200	92200	92200	92200	0
291	20241202	153100	80179000	92200	92200	92200	92200	0
292	20241202	153000	80179000	92200	92200	92200	92200	82
293	20241202	152900	72618600	92200	92200	92200	92200	0
294	20241202	152800	72618600	92200	92200	92200	92200	0
295	20241202	152700	72618600	92200	92200	92200	92200	0
296	20241202	152600	72618600	92200	92200	92200	92200	0
297	20241202	152500	72618600	92200	92200	92200	92200	0
298	20241202	152400	72618600	92200	92200	92200	92200	0
299	20241202	152300	72618600	92200	92200	92200	92200	0
300	20241202	152200	72618600	92200	92200	92200	92200	0
301	20241202	152100	72618600	92200	92200	92200	92200	0
302	20241202	152000	72618600	92200	92200	92200	92200	0
303	20241202	151900	72618600	92200	92400	92400	92200	36
304	20241202	151800	69299100	92300	92300	92300	92300	0
305	20241202	151700	69299100	92300	92300	92300	92300	1
306	20241202	151600	69206800	92300	92300	92300	92300	1
307	20241202	151500	69114500	92100	92100	92100	92100	0
308	20241202	151400	69114500	92100	92100	92100	92100	0
309	20241202	151300	69114500	92100	92200	92200	92100	4
310	20241202	151200	68745900	92200	92200	92200	92200	18
311	20241202	151100	67086300	92200	92200	92200	92200	0
312	20241202	151000	67086300	92200	92400	92400	92200	50
313	20241202	150900	62474900	92500	92500	92500	92500	0
314	20241202	150800	62474900	92500	92500	92500	92500	1
315	20241202	150700	62382400	92600	92600	92600	92600	1
316	20241202	150600	62289800	92800	92800	92800	92800	0
317	20241202	150500	62289800	92800	92800	92800	92800	0
318	20241202	150400	62289800	92800	92800	92800	92800	0
319	20241202	150300	62289800	92800	92800	92800	92800	0
320	20241202	150200	62289800	92800	92800	92800	92800	0
321	20241202	150100	62289800	92800	92800	92800	92800	0
322	20241202	150000	62289800	92800	92800	92800	92800	0
323	20241202	145900	62289800	92800	92800	92800	92800	0
324	20241202	145800	62289800	92800	92800	92800	92800	0
325	20241202	145700	62289800	92800	92800	92800	92800	0
326	20241202	145600	62289800	92800	92800	92800	92800	0
327	20241202	145500	62289800	92800	92800	92800	92800	0
328	20241202	145400	62289800	92800	92800	92800	92800	0
329	20241202	145300	62289800	92800	92800	92800	92800	0
330	20241202	145200	62289800	92800	92800	92800	92800	0
331	20241202	145100	62289800	92800	92800	92800	92800	0
332	20241202	145000	62289800	92800	92800	92800	92800	0
333	20241202	144900	62289800	92800	92800	92800	92800	13
334	20241202	144800	61083400	92800	92800	92800	92800	0
335	20241202	144700	61083400	92800	92800	92800	92800	0
336	20241202	144600	61083400	92800	92800	92800	92800	0
337	20241202	144500	61083400	92800	92800	92800	92800	0
338	20241202	144400	61083400	92800	92800	92800	92800	0
339	20241202	144300	61083400	92800	92800	92800	92800	0
340	20241202	144200	61083400	92800	92800	92800	92800	0
341	20241202	144100	61083400	92800	92800	92800	92800	0
342	20241202	144000	61083400	92800	92800	92800	92800	0
343	20241202	143900	61083400	92800	92800	92800	92800	0
344	20241202	143800	61083400	92800	92800	92800	92800	0
345	20241202	143700	61083400	92800	92800	92800	92800	0
346	20241202	143600	61083400	92800	92800	92800	92800	0
347	20241202	143500	61083400	92800	92800	92800	92800	0
348	20241202	143400	61083400	92800	92800	92800	92800	1
349	20241202	143300	60990600	92800	92800	92800	92800	1
350	20241202	143200	60897800	92800	92800	92800	92800	2
351	20241202	143100	60712200	92800	92800	92800	92800	1
352	20241202	143000	60619400	92800	92800	92800	92800	0
353	20241202	142900	60619400	92800	92800	92800	92800	1
354	20241202	142800	60526600	92800	92800	92800	92800	1
355	20241202	142700	60433800	92800	92800	92800	92800	1
356	20241202	142600	60341000	92800	92800	92800	92800	1
357	20241202	142500	60248200	92800	92800	92800	92800	1
358	20241202	142400	60155400	92800	92800	92800	92800	0
359	20241202	142300	60155400	92800	92800	92800	92800	1
360	20241202	142200	60062600	92800	92800	92800	92800	1
361	20241202	142100	59969800	92900	92900	92900	92900	1
362	20241202	142000	59876900	92900	92900	92900	92900	1
363	20241202	141900	59784000	92900	92900	92900	92900	1
364	20241202	141800	59691100	92900	92900	92900	92900	1
365	20241202	141700	59598200	92900	92900	92900	92900	0
366	20241202	141600	59598200	92900	92900	92900	92900	1
367	20241202	141500	59505300	92900	92900	92900	92900	1
368	20241202	141400	59412400	92900	92900	92900	92900	1
369	20241202	141300	59319500	92900	92900	92900	92900	1
370	20241202	141200	59226600	92900	92900	92900	92900	1
371	20241202	141100	59133700	92900	92900	92900	92900	0
372	20241202	141000	59133700	92900	92900	92900	92900	1
373	20241202	140900	59040800	92900	92900	92900	92900	1
374	20241202	140800	58947900	92900	92900	92900	92900	1
375	20241202	140700	58855000	92900	92900	92900	92900	1
376	20241202	140600	58762100	92900	92900	92900	92900	1
377	20241202	140500	58669200	92900	92900	92900	92900	4
378	20241202	140400	58297600	92900	92900	92900	92900	0
379	20241202	140300	58297600	92900	92900	92900	92900	0
380	20241202	140200	58297600	92900	92900	92900	92900	0
381	20241202	140100	58297600	92900	92900	92900	92900	0
382	20241202	140000	58297600	92900	92900	92900	92900	1
383	20241202	135900	58204700	92900	92900	92900	92900	2
384	20241202	135800	58018900	92900	92900	92900	92900	10
385	20241202	135700	57089900	92900	92900	92900	92900	0
386	20241202	135600	57089900	92900	92900	92900	92900	0
387	20241202	135500	57089900	92900	92900	92900	92900	0
388	20241202	135400	57089900	92900	92900	92900	92900	0
389	20241202	135300	57089900	92900	92900	92900	92900	0
390	20241202	135200	57089900	92900	92900	92900	92900	0
391	20241202	135100	57089900	92900	92900	92900	92900	0
392	20241202	135000	57089900	92900	92900	92900	92900	0
393	20241202	134900	57089900	92900	92900	92900	92900	0
394	20241202	134800	57089900	92900	92900	92900	92900	0
395	20241202	134700	57089900	92900	92900	92900	92900	0
396	20241202	134600	57089900	92900	92900	92900	92900	0
397	20241202	134500	57089900	92900	92900	92900	92900	28
398	20241202	134400	54488700	92900	92900	92900	92900	0
399	20241202	134300	54488700	92900	92900	92900	92900	2
400	20241202	134200	54302900	92300	92300	92300	92300	0
401	20241202	134100	54302900	92300	92300	92300	92300	0
402	20241202	134000	54302900	92300	92300	92300	92300	0
403	20241202	133900	54302900	92300	92300	92300	92300	0
404	20241202	133800	54302900	92300	92300	92300	92300	0
405	20241202	133700	54302900	92300	92300	92300	92300	0
406	20241202	133600	54302900	92300	92300	92300	92300	0
407	20241202	133500	54302900	92300	92300	92300	92300	0
408	20241202	133400	54302900	92300	92400	92400	92300	20
409	20241202	133300	52455900	92300	92300	92300	92300	0
410	20241202	133200	52455900	92300	92300	92300	92300	0
411	20241202	133100	52455900	92300	92300	92300	92300	0
412	20241202	133000	52455900	92300	92300	92300	92300	0
413	20241202	132900	52455900	92300	92300	92300	92300	0
414	20241202	132800	52455900	92300	92300	92300	92300	0
415	20241202	132700	52455900	92300	92300	92300	92300	0
416	20241202	132600	52455900	92300	92300	92300	92300	0
417	20241202	132500	52455900	92300	92300	92300	92300	0
418	20241202	132400	52455900	92300	92300	92300	92300	0
419	20241202	132300	52455900	92300	92300	92300	92300	0
420	20241202	132200	52455900	92300	92300	92300	92300	0
421	20241202	132100	52455900	92300	92300	92300	92300	0
422	20241202	132000	52455900	92300	92300	92300	92300	0
423	20241202	131900	52455900	92300	92300	92300	92300	0
424	20241202	131800	52455900	92300	92300	92300	92300	0
425	20241202	131700	52455900	92300	92300	92300	92300	0
426	20241202	131600	52455900	92300	92300	92300	92300	0
427	20241202	131500	52455900	92300	92300	92300	92300	0
428	20241202	131400	52455900	92300	92300	92300	92300	0
429	20241202	131300	52455900	92300	92300	92300	92300	0
430	20241202	131200	52455900	92300	92300	92300	92300	0
431	20241202	131100	52455900	92300	93000	93000	92300	37
432	20241202	131000	49028500	93000	93000	93000	93000	0
433	20241202	130900	49028500	93000	93000	93000	93000	0
434	20241202	130800	49028500	93000	93000	93000	93000	0
435	20241202	130700	49028500	93000	93000	93000	93000	0
436	20241202	130600	49028500	93000	93000	93000	93000	0
437	20241202	130500	49028500	93000	93000	93000	93000	0
438	20241202	130400	49028500	93000	93000	93000	93000	0
439	20241202	130300	49028500	93000	93000	93000	93000	0
440	20241202	130200	49028500	93000	93000	93000	93000	0
441	20241202	130100	49028500	93000	93000	93000	93000	0
442	20241202	130000	49028500	93000	93000	93000	93000	1
443	20241202	125900	48935500	93000	93000	93000	93000	1
444	20241202	125800	48842500	93000	93000	93000	93000	26
445	20241202	125700	46424500	93000	93000	93000	93000	0
446	20241202	125600	46424500	93000	93000	93000	93000	0
447	20241202	125500	46424500	93000	93000	93000	93000	1
448	20241202	125400	46331500	92900	92900	92900	92900	12
449	20241202	125300	45216700	92800	92700	92800	92700	4
450	20241202	125200	44845600	92300	92300	92300	92300	0
451	20241202	125100	44845600	92300	92300	92300	92300	0
452	20241202	125000	44845600	92300	92300	92300	92300	0
453	20241202	124900	44845600	92300	92300	92300	92300	0
454	20241202	124800	44845600	92300	92300	92300	92300	0
455	20241202	124700	44845600	92300	92300	92300	92300	0
456	20241202	124600	44845600	92300	92300	92300	92300	0
457	20241202	124500	44845600	92300	92400	92400	92300	10
458	20241202	124400	43922400	92200	92200	92200	92200	0
459	20241202	124300	43922400	92200	92200	92200	92200	0
460	20241202	124200	43922400	92200	92200	92200	92200	0
461	20241202	124100	43922400	92200	92200	92200	92200	0
462	20241202	124000	43922400	92200	92200	92200	92200	0
463	20241202	123900	43922400	92200	92200	92200	92200	0
464	20241202	123800	43922400	92200	92200	92200	92200	0
465	20241202	123700	43922400	92200	92200	92200	92200	0
466	20241202	123600	43922400	92200	92200	92200	92200	0
467	20241202	123500	43922400	92200	92200	92200	92200	0
468	20241202	123400	43922400	92200	92200	92200	92200	0
469	20241202	123300	43922400	92200	92200	92200	92200	0
470	20241202	123200	43922400	92200	92200	92200	92200	0
471	20241202	123100	43922400	92200	92200	92200	92200	0
472	20241202	123000	43922400	92200	92200	92200	92200	0
473	20241202	122900	43922400	92200	92200	92200	92200	0
474	20241202	122800	43922400	92200	92600	92600	92200	62
475	20241202	122700	38197900	92600	92700	92700	92600	8
476	20241202	122600	37457000	92700	92700	92700	92700	0
477	20241202	122500	37457000	92700	92700	92700	92700	1
478	20241202	122400	37364300	92700	92700	92700	92700	1
479	20241202	122300	37271600	92700	92700	92700	92700	1
480	20241202	122200	37178900	92700	92700	92700	92700	1
481	20241202	122100	37086200	92700	92700	92700	92700	2
482	20241202	122000	36900800	92700	92700	92700	92700	0
483	20241202	121900	36900800	92700	92800	92800	92700	8
484	20241202	121800	36159000	92800	92800	92800	92800	0
485	20241202	121700	36159000	92800	92800	92800	92800	16
486	20241202	121600	34674200	92800	92800	92800	92800	0
487	20241202	121500	34674200	92800	92800	92800	92800	0
488	20241202	121400	34674200	92800	92800	92800	92800	0
489	20241202	121300	34674200	92800	92800	92800	92800	0
490	20241202	121200	34674200	92800	92800	92800	92800	0
491	20241202	121100	34674200	92800	92800	92800	92800	0
492	20241202	121000	34674200	92800	92800	92800	92800	0
493	20241202	120900	34674200	92800	92800	92800	92800	0
494	20241202	120800	34674200	92800	92800	92800	92800	0
495	20241202	120700	34674200	92800	92800	92800	92800	0
496	20241202	120600	34674200	92800	92800	92800	92800	0
497	20241202	120500	34674200	92800	92800	92800	92800	0
498	20241202	120400	34674200	92800	92800	92800	92800	0
499	20241202	120300	34674200	92800	92800	92800	92800	0
500	20241202	120200	34674200	92800	93100	93100	92800	19
501	20241202	120100	32906500	93100	93100	93100	93100	0
502	20241202	120000	32906500	93100	93100	93100	93100	0
503	20241202	115900	32906500	93100	93100	93100	93100	0
504	20241202	115800	32906500	93100	93100	93100	93100	0
505	20241202	115700	32906500	93100	93100	93100	93100	0
506	20241202	115600	32906500	93100	93100	93100	93100	0
507	20241202	115500	32906500	93100	93100	93100	93100	1
508	20241202	115400	32813400	93100	93100	93100	93100	0
509	20241202	115300	32813400	93100	93100	93100	93100	0
510	20241202	115200	32813400	93100	93100	93100	93100	0
511	20241202	115100	32813400	93100	93100	93100	93100	0
512	20241202	115000	32813400	93100	93100	93100	93100	0
513	20241202	114900	32813400	93100	93100	93100	93100	0
514	20241202	114800	32813400	93100	93100	93100	93100	0
515	20241202	114700	32813400	93100	93100	93100	93100	0
516	20241202	114600	32813400	93100	93100	93100	93100	0
517	20241202	114500	32813400	93100	93100	93100	93100	1
518	20241202	114400	32720300	93500	93500	93500	93500	1
519	20241202	114300	32626800	93500	93500	93500	93500	1
520	20241202	114200	32533300	93500	93500	93500	93500	1
521	20241202	114100	32439800	93500	93500	93500	93500	1
522	20241202	114000	32346300	93500	93500	93500	93500	1
523	20241202	113900	32252800	93500	93500	93500	93500	1
524	20241202	113800	32159300	93500	93500	93500	93500	0
525	20241202	113700	32159300	93500	93500	93500	93500	1
526	20241202	113600	32065800	93500	93500	93500	93500	1
527	20241202	113500	31972300	93500	93500	93500	93500	1
528	20241202	113400	31878800	93500	93500	93500	93500	1
529	20241202	113300	31785300	93500	93500	93500	93500	1
530	20241202	113200	31691800	93500	93500	93500	93500	1
531	20241202	113100	31598300	93500	93500	93500	93500	0
532	20241202	113000	31598300	93500	93500	93500	93500	1
533	20241202	112900	31504800	93500	93500	93500	93500	1
534	20241202	112800	31411300	93500	93500	93500	93500	1
535	20241202	112700	31317800	93500	93500	93500	93500	1
536	20241202	112600	31224300	93500	93500	93500	93500	1
537	20241202	112500	31130800	93500	93500	93500	93500	1
538	20241202	112400	31037300	93500	93500	93500	93500	0
539	20241202	112300	31037300	93500	93500	93500	93500	1
540	20241202	112200	30943800	93500	93500	93500	93500	1
541	20241202	112100	30850300	93500	93500	93500	93500	1
542	20241202	112000	30756800	93500	93500	93500	93500	1
543	20241202	111900	30663300	93500	93500	93500	93500	1
544	20241202	111800	30569800	93500	93500	93500	93500	7
545	20241202	111700	29915300	93500	93500	93500	93500	0
546	20241202	111600	29915300	93500	93600	93600	93500	9
547	20241202	111500	29073700	93500	93500	93500	93500	5
548	20241202	111400	28606200	93400	93400	93400	93400	0
549	20241202	111300	28606200	93400	93400	93400	93400	11
550	20241202	111200	27578800	93400	93400	93400	93400	1
551	20241202	111100	27485400	93300	93300	93300	93300	0
552	20241202	111000	27485400	93300	93300	93300	93300	0
553	20241202	110900	27485400	93300	93300	93300	93300	0
554	20241202	110800	27485400	93300	93300	93300	93300	0
555	20241202	110700	27485400	93300	93300	93300	93300	0
556	20241202	110600	27485400	93300	93300	93300	93300	0
557	20241202	110500	27485400	93300	93300	93300	93300	0
558	20241202	110400	27485400	93300	93300	93300	93300	0
559	20241202	110300	27485400	93300	93300	93300	93300	0
560	20241202	110200	27485400	93300	93300	93300	93300	0
561	20241202	110100	27485400	93300	93300	93300	93300	3
562	20241202	110000	27205500	93200	93200	93200	93200	0
563	20241202	105900	27205500	93200	93200	93200	93200	1
564	20241202	105800	27112300	93100	93100	93100	93100	0
565	20241202	105700	27112300	93100	93100	93100	93100	0
566	20241202	105600	27112300	93100	93100	93100	93100	0
567	20241202	105500	27112300	93100	93100	93100	93100	0
568	20241202	105400	27112300	93100	93100	93100	93100	0
569	20241202	105300	27112300	93100	93100	93100	93100	0
570	20241202	105200	27112300	93100	93100	93100	93100	0
571	20241202	105100	27112300	93100	93100	93100	93100	0
572	20241202	105000	27112300	93100	93100	93100	93100	0
573	20241202	104900	27112300	93100	93100	93100	93100	0
574	20241202	104800	27112300	93100	93100	93100	93100	0
575	20241202	104700	27112300	93100	93100	93100	93100	0
576	20241202	104600	27112300	93100	93100	93100	93100	0
577	20241202	104500	27112300	93100	93100	93100	93100	1
578	20241202	104400	27019200	93100	93100	93100	93100	1
579	20241202	104300	26926100	93100	93100	93100	93100	1
580	20241202	104200	26833000	93100	93100	93100	93100	0
581	20241202	104100	26833000	93100	93100	93100	93100	1
582	20241202	104000	26739900	93100	93100	93100	93100	1
583	20241202	103900	26646800	93100	93100	93100	93100	1
584	20241202	103800	26553700	93100	93100	93100	93100	1
585	20241202	103700	26460600	93100	93100	93100	93100	1
586	20241202	103600	26367500	93100	93100	93100	93100	1
587	20241202	103500	26274400	93100	93100	93100	93100	0
588	20241202	103400	26274400	93100	93300	93300	93100	21
589	20241202	103300	24319100	93300	93300	93300	93300	1
590	20241202	103200	24225800	93300	93300	93300	93300	1
591	20241202	103100	24132500	93300	93300	93300	93300	1
592	20241202	103000	24039200	93300	93300	93300	93300	2
593	20241202	102900	23852600	93300	93300	93300	93300	0
594	20241202	102800	23852600	93300	93300	93300	93300	13
595	20241202	102700	22639700	93300	93300	93300	93300	7
596	20241202	102600	21986600	93300	93100	93300	93100	19
597	20241202	102500	20217000	93100	93100	93100	93100	0
598	20241202	102400	20217000	93100	93100	93100	93100	0
599	20241202	102300	20217000	93100	93100	93100	93100	40
600	20241202	102200	16493000	93100	93100	93100	93100	0
601	20241202	102100	16493000	93100	93100	93100	93100	0
602	20241202	102000	16493000	93100	93100	93100	93100	0
603	20241202	101900	16493000	93100	93100	93100	93100	0
604	20241202	101800	16493000	93100	93100	93100	93100	0
605	20241202	101700	16493000	93100	93100	93100	93100	0
606	20241202	101600	16493000	93100	93100	93100	93100	0
607	20241202	101500	16493000	93100	93100	93100	93100	0
608	20241202	101400	16493000	93100	93100	93100	93100	0
609	20241202	101300	16493000	93100	93100	93100	93100	0
610	20241202	101200	16493000	93100	93100	93100	93100	0
611	20241202	101100	16493000	93100	93100	93100	93100	0
612	20241202	101000	16493000	93100	93100	93100	93100	0
613	20241202	100900	16493000	93100	93100	93100	93100	0
614	20241202	100800	16493000	93100	93100	93100	93100	0
615	20241202	100700	16493000	93100	93100	93100	93100	1
616	20241202	100600	16399900	93100	93100	93100	93100	1
617	20241202	100500	16306800	93000	93000	93000	93000	5
618	20241202	100400	15841800	93000	93000	93000	93000	0
619	20241202	100300	15841800	93000	93000	93000	93000	1
620	20241202	100200	15748800	93000	93000	93000	93000	0
621	20241202	100100	15748800	93000	93000	93000	93000	0
622	20241202	100000	15748800	93000	93000	93000	93000	1
623	20241202	095900	15655800	92900	92900	92900	92900	5
624	20241202	095800	15191300	92900	92900	92900	92900	0
625	20241202	095700	15191300	92900	92900	92900	92900	0
626	20241202	095600	15191300	92900	92900	92900	92900	0
627	20241202	095500	15191300	92900	92900	92900	92900	0
628	20241202	095400	15191300	92900	92900	92900	92900	0
629	20241202	095300	15191300	92900	92900	92900	92900	0
630	20241202	095200	15191300	92900	92900	92900	92900	0
631	20241202	095100	15191300	92900	92900	92900	92900	0
632	20241202	095000	15191300	92900	92900	92900	92900	0
633	20241202	094900	15191300	92900	92900	92900	92900	0
634	20241202	094800	15191300	92900	92900	92900	92900	0
635	20241202	094700	15191300	92900	92900	92900	92900	16
636	20241202	094600	13704900	92900	92900	92900	92900	0
637	20241202	094500	13704900	92900	92900	92900	92900	1
638	20241202	094400	13612000	92900	92900	92900	92900	10
639	20241202	094300	12683000	92900	92900	92900	92900	1
640	20241202	094200	12590100	92600	92600	92600	92600	0
641	20241202	094100	12590100	92600	92600	92600	92600	0
642	20241202	094000	12590100	92600	92600	92600	92600	0
643	20241202	093900	12590100	92600	92600	92600	92600	0
644	20241202	093800	12590100	92600	92600	92600	92600	0
645	20241202	093700	12590100	92600	92600	92600	92600	0
646	20241202	093600	12590100	92600	92600	92600	92600	0
647	20241202	093500	12590100	92600	92600	92600	92600	0
648	20241202	093400	12590100	92600	92600	92600	92600	0
649	20241202	093300	12590100	92600	92600	92600	92600	0
650	20241202	093200	12590100	92600	92600	92600	92600	0
651	20241202	093100	12590100	92600	92600	92600	92600	0
652	20241202	093000	12590100	92600	92600	92600	92600	0
653	20241202	092900	12590100	92600	92600	92600	92600	0
654	20241202	092800	12590100	92600	92600	92600	92600	0
655	20241202	092700	12590100	92600	92600	92600	92600	0
656	20241202	092600	12590100	92600	92600	92600	92600	0
657	20241202	092500	12590100	92600	92600	92600	92600	0
658	20241202	092400	12590100	92600	92600	92600	92600	0
659	20241202	092300	12590100	92600	92600	92600	92600	0
660	20241202	092200	12590100	92600	92600	92600	92600	0
661	20241202	092100	12590100	92600	92600	92600	92600	0
662	20241202	092000	12590100	92600	92600	92600	92600	0
663	20241202	091900	12590100	92600	92600	92600	92600	6
664	20241202	091800	12034500	92600	92600	92600	92500	11
665	20241202	091700	11016100	92600	92600	92600	92600	2
666	20241202	091600	10830900	92500	92500	92500	92500	0
667	20241202	091500	10830900	92500	92500	92500	92500	0
668	20241202	091400	10830900	92500	92500	92500	92500	0
669	20241202	091300	10830900	92500	92500	92500	92500	0
670	20241202	091200	10830900	92500	92500	92500	92500	5
671	20241202	091100	10368400	92500	92500	92500	92500	0
672	20241202	091000	10368400	92500	92500	92500	92500	1
673	20241202	090900	10275900	92600	92600	92600	92600	1
674	20241202	090800	10183300	92500	92500	92500	92500	1
675	20241202	090700	10090800	92100	93200	93200	92100	100
676	20241202	090600	842600	93600	93600	93600	93600	1
677	20241202	090500	749000	93600	93700	93700	93600	2
678	20241202	090400	561700	93700	93700	93700	93700	1
679	20241202	090300	468000	93600	93600	93600	93600	3
680	20241202	090200	187200	93600	93600	93600	93600	0
681	20241202	090100	187200	93600	93600	93600	93600	0
682	20241202	090000	187200	93600	93600	93600	93600	2