KissMeData/092230/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	200000	241859600	53400	53400	53400	53400	61
3	20241115	195900	241859600	53400	53400	53400	53400	0
4	20241115	195800	241859600	53400	53400	53400	53400	0
5	20241115	195700	241859600	53400	53400	53400	53400	0
6	20241115	195600	241859600	53400	53400	53400	53400	0
7	20241115	195500	241859600	53400	53400	53400	53400	0
8	20241115	195400	241859600	53400	53400	53400	53400	0
9	20241115	195300	241859600	53400	53400	53400	53400	0
10	20241115	195200	241859600	53400	53400	53400	53400	0
11	20241115	195100	241859600	53400	53400	53400	53400	0
12	20241115	195000	241859600	53400	53400	53400	53400	0
13	20241115	194900	241859600	53400	53400	53400	53400	0
14	20241115	194800	241859600	53400	53400	53400	53400	0
15	20241115	194700	241859600	53400	53400	53400	53400	0
16	20241115	194600	241859600	53400	53400	53400	53400	0
17	20241115	194500	241859600	53400	53400	53400	53400	0
18	20241115	194400	241859600	53400	53400	53400	53400	0
19	20241115	194300	241859600	53400	53400	53400	53400	0
20	20241115	194200	241859600	53400	53400	53400	53400	0
21	20241115	194100	241859600	53400	53400	53400	53400	0
22	20241115	194000	241859600	53400	53400	53400	53400	0
23	20241115	193900	241859600	53400	53400	53400	53400	0
24	20241115	193800	241859600	53400	53400	53400	53400	0
25	20241115	193700	241859600	53400	53400	53400	53400	0
26	20241115	193600	241859600	53400	53400	53400	53400	0
27	20241115	193500	241859600	53400	53400	53400	53400	0
28	20241115	193400	241859600	53400	53400	53400	53400	0
29	20241115	193300	241859600	53400	53400	53400	53400	0
30	20241115	193200	241859600	53400	53400	53400	53400	0
31	20241115	193100	241859600	53400	53400	53400	53400	0
32	20241115	193000	241859600	53400	53400	53400	53400	61
33	20241115	192900	241859600	53400	53400	53400	53400	0
34	20241115	192800	241859600	53400	53400	53400	53400	0
35	20241115	192700	241859600	53400	53400	53400	53400	0
36	20241115	192600	241859600	53400	53400	53400	53400	0
37	20241115	192500	241859600	53400	53400	53400	53400	0
38	20241115	192400	241859600	53400	53400	53400	53400	0
39	20241115	192300	241859600	53400	53400	53400	53400	0
40	20241115	192200	241859600	53400	53400	53400	53400	0
41	20241115	192100	241859600	53400	53400	53400	53400	0
42	20241115	192000	241859600	53400	53400	53400	53400	0
43	20241115	191900	241859600	53400	53400	53400	53400	0
44	20241115	191800	241859600	53400	53400	53400	53400	0
45	20241115	191700	241859600	53400	53400	53400	53400	0
46	20241115	191600	241859600	53400	53400	53400	53400	0
47	20241115	191500	241859600	53400	53400	53400	53400	0
48	20241115	191400	241859600	53400	53400	53400	53400	0
49	20241115	191300	241859600	53400	53400	53400	53400	0
50	20241115	191200	241859600	53400	53400	53400	53400	0
51	20241115	191100	241859600	53400	53400	53400	53400	0
52	20241115	191000	241859600	53400	53400	53400	53400	0
53	20241115	190900	241859600	53400	53400	53400	53400	0
54	20241115	190800	241859600	53400	53400	53400	53400	0
55	20241115	190700	241859600	53400	53400	53400	53400	0
56	20241115	190600	241859600	53400	53400	53400	53400	0
57	20241115	190500	241859600	53400	53400	53400	53400	0
58	20241115	190400	241859600	53400	53400	53400	53400	0
59	20241115	190300	241859600	53400	53400	53400	53400	0
60	20241115	190200	241859600	53400	53400	53400	53400	0
61	20241115	190100	241859600	53400	53400	53400	53400	0
62	20241115	190000	241859600	53400	53400	53400	53400	61
63	20241115	185900	241859600	53400	53400	53400	53400	0
64	20241115	185800	241859600	53400	53400	53400	53400	0
65	20241115	185700	241859600	53400	53400	53400	53400	0
66	20241115	185600	241859600	53400	53400	53400	53400	0
67	20241115	185500	241859600	53400	53400	53400	53400	0
68	20241115	185400	241859600	53400	53400	53400	53400	0
69	20241115	185300	241859600	53400	53400	53400	53400	0
70	20241115	185200	241859600	53400	53400	53400	53400	0
71	20241115	185100	241859600	53400	53400	53400	53400	0
72	20241115	185000	241859600	53400	53400	53400	53400	0
73	20241115	184900	241859600	53400	53400	53400	53400	0
74	20241115	184800	241859600	53400	53400	53400	53400	0
75	20241115	184700	241859600	53400	53400	53400	53400	0
76	20241115	184600	241859600	53400	53400	53400	53400	0
77	20241115	184500	241859600	53400	53400	53400	53400	0
78	20241115	184400	241859600	53400	53400	53400	53400	0
79	20241115	184300	241859600	53400	53400	53400	53400	0
80	20241115	184200	241859600	53400	53400	53400	53400	0
81	20241115	184100	241859600	53400	53400	53400	53400	0
82	20241115	184000	241859600	53400	53400	53400	53400	0
83	20241115	183900	241859600	53400	53400	53400	53400	0
84	20241115	183800	241859600	53400	53400	53400	53400	0
85	20241115	183700	241859600	53400	53400	53400	53400	0
86	20241115	183600	241859600	53400	53400	53400	53400	0
87	20241115	183500	241859600	53400	53400	53400	53400	0
88	20241115	183400	241859600	53400	53400	53400	53400	0
89	20241115	183300	241859600	53400	53400	53400	53400	0
90	20241115	183200	241859600	53400	53400	53400	53400	0
91	20241115	183100	241859600	53400	53400	53400	53400	0
92	20241115	183000	241859600	53400	53400	53400	53400	61
93	20241115	182900	241859600	53400	53400	53400	53400	0
94	20241115	182800	241859600	53400	53400	53400	53400	0
95	20241115	182700	241859600	53400	53400	53400	53400	0
96	20241115	182600	241859600	53400	53400	53400	53400	0
97	20241115	182500	241859600	53400	53400	53400	53400	0
98	20241115	182400	241859600	53400	53400	53400	53400	0
99	20241115	182300	241859600	53400	53400	53400	53400	0
100	20241115	182200	241859600	53400	53400	53400	53400	0
101	20241115	182100	241859600	53400	53400	53400	53400	0
102	20241115	182000	241859600	53400	53400	53400	53400	0
103	20241115	181900	241859600	53400	53400	53400	53400	0
104	20241115	181800	241859600	53400	53400	53400	53400	0
105	20241115	181700	241859600	53400	53400	53400	53400	0
106	20241115	181600	241859600	53400	53400	53400	53400	0
107	20241115	181500	241859600	53400	53400	53400	53400	0
108	20241115	181400	241859600	53400	53400	53400	53400	0
109	20241115	181300	241859600	53400	53400	53400	53400	0
110	20241115	181200	241859600	53400	53400	53400	53400	0
111	20241115	181100	241859600	53400	53400	53400	53400	0
112	20241115	181000	241859600	53400	53400	53400	53400	0
113	20241115	180900	241859600	53400	53400	53400	53400	0
114	20241115	180800	241859600	53400	53400	53400	53400	0
115	20241115	180700	241859600	53400	53400	53400	53400	0
116	20241115	180600	241859600	53400	53400	53400	53400	0
117	20241115	180500	241859600	53400	53400	53400	53400	0
118	20241115	180400	241859600	53400	53400	53400	53400	0
119	20241115	180300	241859600	53400	53400	53400	53400	0
120	20241115	180200	241859600	53400	53400	53400	53400	0
121	20241115	180100	241859600	53400	53400	53400	53400	0
122	20241115	180000	241859600	53400	53400	53400	53400	61
123	20241115	175900	241859600	53400	53400	53400	53400	0
124	20241115	175800	241859600	53400	53400	53400	53400	0
125	20241115	175700	241859600	53400	53400	53400	53400	0
126	20241115	175600	241859600	53400	53400	53400	53400	0
127	20241115	175500	241859600	53400	53400	53400	53400	0
128	20241115	175400	241859600	53400	53400	53400	53400	0
129	20241115	175300	241859600	53400	53400	53400	53400	0
130	20241115	175200	241859600	53400	53400	53400	53400	0
131	20241115	175100	241859600	53400	53400	53400	53400	0
132	20241115	175000	241859600	53400	53400	53400	53400	0
133	20241115	174900	241859600	53400	53400	53400	53400	0
134	20241115	174800	241859600	53400	53400	53400	53400	0
135	20241115	174700	241859600	53400	53400	53400	53400	0
136	20241115	174600	241859600	53400	53400	53400	53400	0
137	20241115	174500	241859600	53400	53400	53400	53400	0
138	20241115	174400	241859600	53400	53400	53400	53400	0
139	20241115	174300	241859600	53400	53400	53400	53400	0
140	20241115	174200	241859600	53400	53400	53400	53400	0
141	20241115	174100	241859600	53400	53400	53400	53400	0
142	20241115	174000	241859600	53400	53400	53400	53400	0
143	20241115	173900	241859600	53400	53400	53400	53400	0
144	20241115	173800	241859600	53400	53400	53400	53400	0
145	20241115	173700	241859600	53400	53400	53400	53400	0
146	20241115	173600	241859600	53400	53400	53400	53400	0
147	20241115	173500	241859600	53400	53400	53400	53400	0
148	20241115	173400	241859600	53400	53400	53400	53400	0
149	20241115	173300	241859600	53400	53400	53400	53400	0
150	20241115	173200	241859600	53400	53400	53400	53400	0
151	20241115	173100	241859600	53400	53400	53400	53400	0
152	20241115	173000	241859600	53400	53400	53400	53400	61
153	20241115	172900	241859600	53400	53400	53400	53400	0
154	20241115	172800	241859600	53400	53400	53400	53400	0
155	20241115	172700	241859600	53400	53400	53400	53400	0
156	20241115	172600	241859600	53400	53400	53400	53400	0
157	20241115	172500	241859600	53400	53400	53400	53400	0
158	20241115	172400	241859600	53400	53400	53400	53400	0
159	20241115	172300	241859600	53400	53400	53400	53400	0
160	20241115	172200	241859600	53400	53400	53400	53400	0
161	20241115	172100	241859600	53400	53400	53400	53400	0
162	20241115	172000	241859600	53400	53400	53400	53400	0
163	20241115	171900	241859600	53400	53400	53400	53400	0
164	20241115	171800	241859600	53400	53400	53400	53400	0
165	20241115	171700	241859600	53400	53400	53400	53400	0
166	20241115	171600	241859600	53400	53400	53400	53400	0
167	20241115	171500	241859600	53400	53400	53400	53400	0
168	20241115	171400	241859600	53400	53400	53400	53400	0
169	20241115	171300	241859600	53400	53400	53400	53400	0
170	20241115	171200	241859600	53400	53400	53400	53400	0
171	20241115	171100	241859600	53400	53400	53400	53400	0
172	20241115	171000	241859600	53400	53400	53400	53400	0
173	20241115	170900	241859600	53400	53400	53400	53400	0
174	20241115	170800	241859600	53400	53400	53400	53400	0
175	20241115	170700	241859600	53400	53400	53400	53400	0
176	20241115	170600	241859600	53400	53400	53400	53400	0
177	20241115	170500	241859600	53400	53400	53400	53400	0
178	20241115	170400	241859600	53400	53400	53400	53400	0
179	20241115	170300	241859600	53400	53400	53400	53400	0
180	20241115	170200	241859600	53400	53400	53400	53400	0
181	20241115	170100	241859600	53400	53400	53400	53400	0
182	20241115	170000	241859600	53400	53400	53400	53400	61
183	20241115	165900	241859600	53400	53400	53400	53400	0
184	20241115	165800	241859600	53400	53400	53400	53400	0
185	20241115	165700	241859600	53400	53400	53400	53400	0
186	20241115	165600	241859600	53400	53400	53400	53400	0
187	20241115	165500	241859600	53400	53400	53400	53400	0
188	20241115	165400	241859600	53400	53400	53400	53400	0
189	20241115	165300	241859600	53400	53400	53400	53400	0
190	20241115	165200	241859600	53400	53400	53400	53400	0
191	20241115	165100	241859600	53400	53400	53400	53400	0
192	20241115	165000	241859600	53400	53400	53400	53400	0
193	20241115	164900	241859600	53400	53400	53400	53400	0
194	20241115	164800	241859600	53400	53400	53400	53400	0
195	20241115	164700	241859600	53400	53400	53400	53400	0
196	20241115	164600	241859600	53400	53400	53400	53400	0
197	20241115	164500	241859600	53400	53400	53400	53400	0
198	20241115	164400	241859600	53400	53400	53400	53400	0
199	20241115	164300	241859600	53400	53400	53400	53400	0
200	20241115	164200	241859600	53400	53400	53400	53400	0
201	20241115	164100	241859600	53400	53400	53400	53400	0
202	20241115	164000	241859600	53400	53400	53400	53400	0
203	20241115	163900	241859600	53400	53400	53400	53400	0
204	20241115	163800	241859600	53400	53400	53400	53400	0
205	20241115	163700	241859600	53400	53400	53400	53400	0
206	20241115	163600	241859600	53400	53400	53400	53400	0
207	20241115	163500	241859600	53400	53400	53400	53400	0
208	20241115	163400	241859600	53400	53400	53400	53400	0
209	20241115	163300	241859600	53400	53400	53400	53400	0
210	20241115	163200	241859600	53400	53400	53400	53400	0
211	20241115	163100	241859600	53400	53400	53400	53400	0
212	20241115	163000	241859600	53400	53400	53400	53400	61
213	20241115	162900	241859600	53400	53400	53400	53400	0
214	20241115	162800	241859600	53400	53400	53400	53400	0
215	20241115	162700	241859600	53400	53400	53400	53400	0
216	20241115	162600	241859600	53400	53400	53400	53400	0
217	20241115	162500	241859600	53400	53400	53400	53400	0
218	20241115	162400	241859600	53400	53400	53400	53400	0
219	20241115	162300	241859600	53400	53400	53400	53400	0
220	20241115	162200	241859600	53400	53400	53400	53400	0
221	20241115	162100	241859600	53400	53400	53400	53400	0
222	20241115	162000	241859600	53400	53400	53400	53400	0
223	20241115	161900	241859600	53400	53400	53400	53400	0
224	20241115	161800	241859600	53400	53400	53400	53400	0
225	20241115	161700	241859600	53400	53400	53400	53400	0
226	20241115	161600	241859600	53400	53400	53400	53400	0
227	20241115	161500	241859600	53400	53400	53400	53400	0
228	20241115	161400	241859600	53400	53400	53400	53400	0
229	20241115	161300	241859600	53400	53400	53400	53400	0
230	20241115	161200	241859600	53400	53400	53400	53400	0
231	20241115	161100	241859600	53400	53400	53400	53400	0
232	20241115	161000	241859600	53400	53400	53400	53400	0
233	20241115	160900	241859600	53400	53400	53400	53400	0
234	20241115	160800	241859600	53400	53400	53400	53400	0
235	20241115	160700	241859600	53400	53400	53400	53400	0
236	20241115	160600	241859600	53400	53400	53400	53400	0
237	20241115	160500	241859600	53400	53400	53400	53400	0
238	20241115	160400	241859600	53400	53400	53400	53400	0
239	20241115	160300	241859600	53400	53400	53400	53400	0
240	20241115	160200	241859600	53400	53400	53400	53400	0
241	20241115	160100	241859600	53400	53400	53400	53400	0
242	20241115	160000	241859600	53400	53400	53400	53400	61
243	20241115	155900	241859600	53400	53400	53400	53400	0
244	20241115	155800	241859600	53400	53400	53400	53400	0
245	20241115	155700	241859600	53400	53400	53400	53400	0
246	20241115	155600	241859600	53400	53400	53400	53400	0
247	20241115	155500	241859600	53400	53400	53400	53400	0
248	20241115	155400	241859600	53400	53400	53400	53400	0
249	20241115	155300	241859600	53400	53400	53400	53400	0
250	20241115	155200	241859600	53400	53400	53400	53400	0
251	20241115	155100	241859600	53400	53400	53400	53400	0
252	20241115	155000	241859600	53400	53400	53400	53400	0
253	20241115	154900	241859600	53400	53400	53400	53400	0
254	20241115	154800	241859600	53400	53400	53400	53400	0
255	20241115	154700	241859600	53400	53400	53400	53400	0
256	20241115	154600	241859600	53400	53400	53400	53400	0
257	20241115	154500	241859600	53400	53400	53400	53400	0
258	20241115	154400	241859600	53400	53400	53400	53400	0
259	20241115	154300	241859600	53400	53400	53400	53400	0
260	20241115	154200	241859600	53400	53400	53400	53400	0
261	20241115	154100	241859600	53400	53400	53400	53400	0
262	20241115	154000	241859600	53400	53400	53400	53400	0
263	20241115	153900	241859600	53400	53400	53400	53400	0
264	20241115	153800	241859600	53400	53400	53400	53400	0
265	20241115	153700	241859600	53400	53400	53400	53400	0
266	20241115	153600	241859600	53400	53400	53400	53400	0
267	20241115	153500	241859600	53400	53400	53400	53400	0
268	20241115	153400	241859600	53400	53400	53400	53400	0
269	20241115	153300	241859600	53400	53400	53400	53400	0
270	20241115	153200	241859600	53400	53400	53400	53400	0
271	20241115	153100	241859600	53400	53400	53400	53400	0
272	20241115	153000	241859600	53400	53400	53400	53400	122
273	20241115	152900	238602200	53100	53100	53100	53100	0
274	20241115	152800	238602200	53100	53100	53100	53100	0
275	20241115	152700	238602200	53100	53100	53100	53100	0
276	20241115	152600	238602200	53100	53100	53100	53100	0
277	20241115	152500	238602200	53100	53100	53100	53100	0
278	20241115	152400	238602200	53100	53100	53100	53100	0
279	20241115	152300	238602200	53100	53100	53100	53100	0
280	20241115	152200	238602200	53100	53100	53100	53100	0
281	20241115	152100	238602200	53100	53100	53100	53100	0
282	20241115	152000	238602200	53100	53100	53100	53100	0
283	20241115	151900	238602200	53100	53100	53100	53100	1
284	20241115	151800	238549100	53200	53200	53200	53200	0
285	20241115	151700	238549100	53200	53200	53200	53200	0
286	20241115	151600	238549100	53200	53200	53200	53200	1
287	20241115	151500	238495900	53400	53400	53400	53400	0
288	20241115	151400	238495900	53400	53400	53400	53400	0
289	20241115	151300	238495900	53400	53100	53400	53100	4
290	20241115	151200	238282600	53200	53200	53200	53200	0
291	20241115	151100	238282600	53200	53200	53200	53200	0
292	20241115	151000	238282600	53200	53200	53200	53200	2
293	20241115	150900	238176200	53300	53300	53300	53300	0
294	20241115	150800	238176200	53300	53300	53300	53300	0
295	20241115	150700	238176200	53300	53300	53300	53300	0
296	20241115	150600	238176200	53300	53300	53300	53300	1
297	20241115	150500	238122900	53400	53400	53400	53400	5
298	20241115	150400	237855900	53200	53200	53200	53200	4
299	20241115	150300	237643100	53200	53200	53200	53200	4
300	20241115	150200	237430300	53200	53200	53200	53200	1
301	20241115	150100	237377100	53200	53100	53200	53100	10
302	20241115	150000	236845400	53100	53100	53100	53100	2
303	20241115	145900	236739200	53000	53200	53200	53000	11
304	20241115	145800	236155600	53200	53200	53200	53200	5
305	20241115	145700	235889600	53200	53100	53200	53100	12
306	20241115	145600	235252200	53000	53000	53000	53000	10
307	20241115	145500	234722200	53000	53000	53000	53000	6
308	20241115	145400	234404200	53000	53000	53000	53000	5
309	20241115	145300	234139200	53100	53000	53100	53000	16
310	20241115	145200	233290600	53000	53000	53000	53000	6
311	20241115	145100	232972600	53000	53100	53100	53000	6
312	20241115	145000	232654500	53000	53000	53100	53000	20
313	20241115	144900	231593500	53000	53000	53000	53000	5
314	20241115	144800	231328500	53000	53000	53000	53000	6
315	20241115	144700	231010500	53000	53000	53000	53000	10
316	20241115	144600	230480500	53000	53000	53000	53000	5
317	20241115	144500	230215500	53100	53000	53100	53000	61
318	20241115	144400	226977500	53000	53000	53000	53000	5
319	20241115	144300	226712500	53000	53000	53000	53000	10
320	20241115	144200	226182500	53000	53000	53000	53000	11
321	20241115	144100	225599500	53000	53000	53000	53000	5
322	20241115	144000	225334500	53000	53000	53000	53000	5
323	20241115	143900	225069500	53000	53000	53000	53000	11
324	20241115	143800	224486500	53000	53000	53000	53000	5
325	20241115	143700	224221500	53000	53000	53000	53000	5
326	20241115	143600	223956500	53000	53000	53000	53000	11
327	20241115	143500	223373500	53000	53000	53000	53000	5
328	20241115	143400	223108500	53000	53000	53000	53000	5
329	20241115	143300	222843500	53000	53000	53000	53000	11
330	20241115	143200	222260500	53000	53000	53000	53000	5
331	20241115	143100	221995500	53000	53000	53000	53000	10
332	20241115	143000	221465500	53000	53000	53000	53000	6
333	20241115	142900	221147500	53000	53000	53000	53000	5
334	20241115	142800	220882500	53000	53000	53000	53000	10
335	20241115	142700	220352500	53000	53000	53000	53000	6
336	20241115	142600	220034500	53000	53000	53000	53000	5
337	20241115	142500	219769500	53000	53000	53100	53000	25
338	20241115	142400	218443000	53000	53000	53000	53000	6
339	20241115	142300	218125000	53000	53000	53000	53000	5
340	20241115	142200	217860000	53000	53000	53000	53000	10
341	20241115	142100	217330000	53000	53000	53000	53000	5
342	20241115	142000	217065000	53000	53000	53100	53000	15
343	20241115	141900	216269600	53000	53000	53000	53000	5
344	20241115	141800	216004600	53000	53100	53100	53000	6
345	20241115	141700	215686500	53000	53000	53000	53000	11
346	20241115	141600	215103500	53000	53000	53000	53000	5
347	20241115	141500	214838500	53000	53000	53000	53000	5
348	20241115	141400	214573500	53000	53000	53000	53000	11
349	20241115	141300	213990500	53000	53000	53000	53000	5
350	20241115	141200	213725500	53000	53000	53000	53000	5
351	20241115	141100	213460500	53000	53000	53000	53000	11
352	20241115	141000	212877500	53000	53100	53100	53000	15
353	20241115	140900	212081500	53000	53000	53000	53000	5
354	20241115	140800	211816500	53000	53000	53000	53000	11
355	20241115	140700	211233500	53000	53000	53000	53000	5
356	20241115	140600	210968500	53000	53000	53100	53000	11
357	20241115	140500	210385400	53000	53000	53000	53000	6
358	20241115	140400	210067400	53000	53000	53000	53000	5
359	20241115	140300	209802400	53000	53100	53100	53000	30
360	20241115	140200	208210400	53100	53000	53100	53000	7
361	20241115	140100	207839300	53000	53000	53000	53000	5
362	20241115	140000	207574300	53000	53200	53200	53000	433
363	20241115	135900	184583400	53200	53100	53200	53100	11
364	20241115	135800	183998800	53100	53100	53100	53100	0
365	20241115	135700	183998800	53100	53100	53100	53100	15
366	20241115	135600	183202300	53200	53200	53200	53200	0
367	20241115	135500	183202300	53200	53200	53200	53200	6
368	20241115	135400	182883100	53200	53200	53200	53200	10
369	20241115	135300	182351100	53100	53100	53100	53100	10
370	20241115	135200	181820100	53100	53100	53100	53100	11
371	20241115	135100	181236000	53200	53200	53200	53200	5
372	20241115	135000	180970000	53300	53300	53300	53300	0
373	20241115	134900	180970000	53300	53100	53300	53100	42
374	20241115	134800	178739600	53200	53200	53200	53200	0
375	20241115	134700	178739600	53200	53200	53200	53200	1
376	20241115	134600	178686400	53100	53100	53100	53100	0
377	20241115	134500	178686400	53100	53100	53100	53100	2
378	20241115	134400	178580200	53100	53100	53100	53100	0
379	20241115	134300	178580200	53100	53100	53100	53100	0
380	20241115	134200	178580200	53100	53100	53100	53100	4
381	20241115	134100	178367800	53200	53200	53200	53200	0
382	20241115	134000	178367800	53200	53200	53200	53200	0
383	20241115	133900	178367800	53200	53200	53200	53200	10
384	20241115	133800	177835800	53200	53200	53200	53200	0
385	20241115	133700	177835800	53200	53200	53200	53200	0
386	20241115	133600	177835800	53200	53200	53200	53200	0
387	20241115	133500	177835800	53200	53200	53200	53200	4
388	20241115	133400	177623000	53200	53200	53200	53200	0
389	20241115	133300	177623000	53200	53200	53200	53200	10
390	20241115	133200	177091000	53100	53100	53100	53100	0
391	20241115	133100	177091000	53100	53100	53100	53100	17
392	20241115	133000	176188300	53200	53200	53200	53200	18
393	20241115	132900	175230700	53200	53200	53200	53200	0
394	20241115	132800	175230700	53200	53200	53200	53200	1
395	20241115	132700	175177500	53100	53100	53100	53100	1
396	20241115	132600	175124400	53200	53200	53200	53200	0
397	20241115	132500	175124400	53200	53200	53200	53200	0
398	20241115	132400	175124400	53200	53200	53200	53200	0
399	20241115	132300	175124400	53200	53200	53200	53200	11
400	20241115	132200	174539200	53200	53200	53200	53200	0
401	20241115	132100	174539200	53200	53200	53200	53200	0
402	20241115	132000	174539200	53200	53200	53200	53200	1
403	20241115	131900	174486000	53200	53200	53200	53200	0
404	20241115	131800	174486000	53200	53200	53200	53200	0
405	20241115	131700	174486000	53200	53200	53200	53200	0
406	20241115	131600	174486000	53200	53200	53200	53200	0
407	20241115	131500	174486000	53200	53200	53200	53200	0
408	20241115	131400	174486000	53200	53200	53200	53200	0
409	20241115	131300	174486000	53200	53200	53200	53200	1
410	20241115	131200	174432800	53100	53100	53100	53100	0
411	20241115	131100	174432800	53100	53100	53100	53100	15
412	20241115	131000	173636300	53200	53200	53200	53200	0
413	20241115	130900	173636300	53200	53200	53200	53200	274
414	20241115	130800	159059500	53200	53200	53200	53200	0
415	20241115	130700	159059500	53200	53200	53200	53200	0
416	20241115	130600	159059500	53200	53200	53200	53200	0
417	20241115	130500	159059500	53200	53200	53200	53200	0
418	20241115	130400	159059500	53200	53200	53200	53200	0
419	20241115	130300	159059500	53200	53200	53200	53200	2
420	20241115	130200	158953100	53100	53100	53100	53100	454
421	20241115	130100	134845700	53100	53100	53100	53100	0
422	20241115	130000	134845700	53100	53100	53100	53100	0
423	20241115	125900	134845700	53100	53100	53100	53100	0
424	20241115	125800	134845700	53100	53100	53100	53100	0
425	20241115	125700	134845700	53100	53100	53100	53100	0
426	20241115	125600	134845700	53100	53100	53100	53100	0
427	20241115	125500	134845700	53100	53100	53100	53100	1
428	20241115	125400	134792600	53100	53100	53100	53100	0
429	20241115	125300	134792600	53100	53100	53100	53100	0
430	20241115	125200	134792600	53100	53100	53100	53100	1
431	20241115	125100	134739500	53100	53100	53100	53100	1
432	20241115	125000	134686400	53100	53100	53100	53100	10
433	20241115	124900	134155400	53000	53000	53000	53000	5
434	20241115	124800	133890400	53000	53000	53000	53000	16
435	20241115	124700	133042400	53100	53100	53100	53100	0
436	20241115	124600	133042400	53100	53100	53100	53100	1
437	20241115	124500	132989300	53000	53000	53000	53000	0
438	20241115	124400	132989300	53000	53000	53000	53000	0
439	20241115	124300	132989300	53000	53000	53000	53000	20
440	20241115	124200	131929300	53100	53100	53100	53100	0
441	20241115	124100	131929300	53100	53100	53100	53100	0
442	20241115	124000	131929300	53100	53100	53100	53100	1
443	20241115	123900	131876200	53000	53000	53000	53000	0
444	20241115	123800	131876200	53000	53000	53000	53000	0
445	20241115	123700	131876200	53000	53000	53000	53000	0
446	20241115	123600	131876200	53000	53000	53000	53000	0
447	20241115	123500	131876200	53000	53000	53000	53000	50
448	20241115	123400	129226200	52900	52900	52900	52900	0
449	20241115	123300	129226200	52900	52900	52900	52900	0
450	20241115	123200	129226200	52900	52900	52900	52900	0
451	20241115	123100	129226200	52900	52900	52900	52900	30
452	20241115	123000	127639200	52900	52900	52900	52900	0
453	20241115	122900	127639200	52900	52900	52900	52900	0
454	20241115	122800	127639200	52900	52900	52900	52900	0
455	20241115	122700	127639200	52900	52900	52900	52900	0
456	20241115	122600	127639200	52900	52900	52900	52900	0
457	20241115	122500	127639200	52900	52900	52900	52900	6
458	20241115	122400	127321800	52900	52900	52900	52900	5
459	20241115	122300	127057300	53000	53000	53000	53000	0
460	20241115	122200	127057300	53000	53000	53000	53000	0
461	20241115	122100	127057300	53000	53000	53000	53000	0
462	20241115	122000	127057300	53000	53000	53000	52900	22
463	20241115	121900	125892400	52900	52900	52900	52900	0
464	20241115	121800	125892400	52900	52900	52900	52900	0
465	20241115	121700	125892400	52900	52900	52900	52900	21
466	20241115	121600	124781500	52900	52900	52900	52900	0
467	20241115	121500	124781500	52900	52900	52900	52900	0
468	20241115	121400	124781500	52900	52900	52900	52900	0
469	20241115	121300	124781500	52900	52900	52900	52900	0
470	20241115	121200	124781500	52900	52900	52900	52900	0
471	20241115	121100	124781500	52900	52900	52900	52900	0
472	20241115	121000	124781500	52900	52900	52900	52900	3
473	20241115	120900	124622800	52900	52900	52900	52900	2
474	20241115	120800	124517000	52900	52900	52900	52900	4
475	20241115	120700	124305400	52900	52900	52900	52900	0
476	20241115	120600	124305400	52900	52900	52900	52900	0
477	20241115	120500	124305400	52900	52900	52900	52900	0
478	20241115	120400	124305400	52900	52900	52900	52900	35
479	20241115	120300	122453900	53000	53000	53000	53000	0
480	20241115	120200	122453900	53000	53000	53000	53000	0
481	20241115	120100	122453900	53000	53000	53000	53000	0
482	20241115	120000	122453900	53000	53000	53000	53000	0
483	20241115	115900	122453900	53000	53000	53000	53000	0
484	20241115	115800	122453900	53000	53000	53000	53000	0
485	20241115	115700	122453900	53000	53000	53000	53000	14
486	20241115	115600	121711900	52900	53000	53000	52900	278
487	20241115	115500	107002700	53000	53000	53000	53000	0
488	20241115	115400	107002700	53000	53000	53000	53000	0
489	20241115	115300	107002700	53000	53000	53000	53000	0
490	20241115	115200	107002700	53000	53000	53000	53000	0
491	20241115	115100	107002700	53000	53000	53000	53000	0
492	20241115	115000	107002700	53000	53000	53000	53000	0
493	20241115	114900	107002700	53000	53000	53000	53000	0
494	20241115	114800	107002700	53000	53000	53000	53000	0
495	20241115	114700	107002700	53000	53000	53000	53000	0
496	20241115	114600	107002700	53000	53000	53000	53000	0
497	20241115	114500	107002700	53000	53000	53000	53000	0
498	20241115	114400	107002700	53000	53000	53000	53000	0
499	20241115	114300	107002700	53000	53000	53000	53000	0
500	20241115	114200	107002700	53000	53000	53000	53000	0
501	20241115	114100	107002700	53000	52900	53000	52900	32
502	20241115	114000	105309700	53000	53000	53000	53000	0
503	20241115	113900	105309700	53000	53000	53000	53000	0
504	20241115	113800	105309700	53000	53000	53000	53000	0
505	20241115	113700	105309700	53000	53000	53000	53000	0
506	20241115	113600	105309700	53000	53000	53000	53000	22
507	20241115	113500	104143700	53000	53000	53000	53000	0
508	20241115	113400	104143700	53000	53000	53000	53000	51
509	20241115	113300	101440700	53000	53000	53000	53000	100
510	20241115	113200	96140700	53000	53000	53000	53000	25
511	20241115	113100	94815700	53000	53000	53000	53000	15
512	20241115	113000	94020700	53100	53100	53100	53100	5
513	20241115	112900	93755200	53100	53100	53100	53100	0
514	20241115	112800	93755200	53100	53100	53100	53100	0
515	20241115	112700	93755200	53100	53100	53100	53100	0
516	20241115	112600	93755200	53100	53100	53100	53100	0
517	20241115	112500	93755200	53100	53100	53100	53100	0
518	20241115	112400	93755200	53100	53100	53100	53100	0
519	20241115	112300	93755200	53100	53100	53100	53100	0
520	20241115	112200	93755200	53100	53100	53100	53100	0
521	20241115	112100	93755200	53100	53100	53100	53100	0
522	20241115	112000	93755200	53100	53100	53100	53100	2
523	20241115	111900	93649000	53100	53100	53100	53100	0
524	20241115	111800	93649000	53100	53100	53100	53100	0
525	20241115	111700	93649000	53100	53100	53100	53100	0
526	20241115	111600	93649000	53100	53100	53100	53100	0
527	20241115	111500	93649000	53100	53100	53100	53100	0
528	20241115	111400	93649000	53100	53100	53100	53100	0
529	20241115	111300	93649000	53100	53100	53100	53100	0
530	20241115	111200	93649000	53100	53100	53100	53100	0
531	20241115	111100	93649000	53100	53100	53100	53100	0
532	20241115	111000	93649000	53100	53100	53100	53100	0
533	20241115	110900	93649000	53100	53100	53100	53100	0
534	20241115	110800	93649000	53100	53100	53100	53100	0
535	20241115	110700	93649000	53100	53100	53100	53100	0
536	20241115	110600	93649000	53100	53100	53100	53100	0
537	20241115	110500	93649000	53100	53100	53100	53100	0
538	20241115	110400	93649000	53100	53100	53100	53100	0
539	20241115	110300	93649000	53100	53100	53100	53100	0
540	20241115	110200	93649000	53100	53100	53100	53100	1
541	20241115	110100	93595900	53100	53100	53100	53100	33
542	20241115	110000	91843600	53100	53100	53100	53100	0
543	20241115	105900	91843600	53100	53100	53100	53100	0
544	20241115	105800	91843600	53100	53100	53100	53100	0
545	20241115	105700	91843600	53100	53100	53100	53100	0
546	20241115	105600	91843600	53100	53100	53100	53100	0
547	20241115	105500	91843600	53100	53100	53100	53100	0
548	20241115	105400	91843600	53100	53100	53100	53100	0
549	20241115	105300	91843600	53100	53100	53100	53100	0
550	20241115	105200	91843600	53100	53100	53100	53100	0
551	20241115	105100	91843600	53100	53100	53100	53100	0
552	20241115	105000	91843600	53100	53100	53100	53100	2
553	20241115	104900	91737400	53000	53000	53000	53000	0
554	20241115	104800	91737400	53000	53000	53000	53000	0
555	20241115	104700	91737400	53000	53000	53000	53000	5
556	20241115	104600	91472400	53100	53100	53100	53100	0
557	20241115	104500	91472400	53100	53100	53100	53100	0
558	20241115	104400	91472400	53100	53100	53100	53100	0
559	20241115	104300	91472400	53100	53100	53100	53100	0
560	20241115	104200	91472400	53100	53100	53100	53100	1
561	20241115	104100	91419300	53000	53000	53000	53000	9
562	20241115	104000	90942300	53100	53100	53100	53100	0
563	20241115	103900	90942300	53100	53100	53100	53100	0
564	20241115	103800	90942300	53100	53100	53100	53100	0
565	20241115	103700	90942300	53100	53100	53100	53100	3
566	20241115	103600	90783000	53100	53100	53100	53100	40
567	20241115	103500	88659000	53200	53200	53200	53200	20
568	20241115	103400	87595000	53200	53200	53200	53200	0
569	20241115	103300	87595000	53200	53200	53200	53200	0
570	20241115	103200	87595000	53200	53200	53200	53200	0
571	20241115	103100	87595000	53200	53200	53200	53200	0
572	20241115	103000	87595000	53200	53200	53200	53200	0
573	20241115	102900	87595000	53200	53200	53200	53200	11
574	20241115	102800	87009800	53200	53200	53200	53200	1
575	20241115	102700	86956600	53200	53200	53200	53200	0
576	20241115	102600	86956600	53200	53200	53200	53200	0
577	20241115	102500	86956600	53200	53200	53200	53200	30
578	20241115	102400	85360600	53000	53000	53000	53000	0
579	20241115	102300	85360600	53000	53000	53000	53000	4
580	20241115	102200	85148600	53000	53000	53000	53000	0
581	20241115	102100	85148600	53000	53000	53000	53000	0
582	20241115	102000	85148600	53000	53000	53000	53000	30
583	20241115	101900	83558600	53000	53000	53000	53000	0
584	20241115	101800	83558600	53000	53000	53000	53000	158
585	20241115	101700	75184600	53200	53200	53200	53200	0
586	20241115	101600	75184600	53200	53100	53200	53000	142
587	20241115	101500	67656500	53100	53100	53100	53100	0
588	20241115	101400	67656500	53100	53100	53100	53100	0
589	20241115	101300	67656500	53100	53100	53100	53100	0
590	20241115	101200	67656500	53100	53100	53100	53100	0
591	20241115	101100	67656500	53100	53100	53100	53100	0
592	20241115	101000	67656500	53100	53100	53100	53100	0
593	20241115	100900	67656500	53100	53200	53200	53000	469
594	20241115	100800	42739200	53300	53300	53300	53300	0
595	20241115	100700	42739200	53300	53300	53300	53300	1
596	20241115	100600	42685900	53300	53300	53300	53300	5
597	20241115	100500	42419400	53300	53300	53300	53300	0
598	20241115	100400	42419400	53300	53300	53400	53300	96
599	20241115	100300	37302500	53300	53300	53300	53300	8
600	20241115	100200	36876100	53300	53300	53300	53300	0
601	20241115	100100	36876100	53300	53300	53300	53300	10
602	20241115	100000	36343100	53400	53400	53400	53400	0
603	20241115	095900	36343100	53400	53400	53400	53400	4
604	20241115	095800	36129500	53400	53400	53400	53400	0
605	20241115	095700	36129500	53400	53400	53400	53400	6
606	20241115	095600	35809100	53400	53400	53400	53400	3
607	20241115	095500	35648900	53400	53400	53400	53400	5
608	20241115	095400	35381900	53400	53400	53400	53400	34
609	20241115	095300	33566300	53400	53500	53600	53300	52
610	20241115	095200	30790400	53400	53400	53400	53400	5
611	20241115	095100	30523400	53400	53400	53400	53400	20
612	20241115	095000	29455400	53500	53500	53500	53500	3
613	20241115	094900	29294900	53500	53500	53500	53500	0
614	20241115	094800	29294900	53500	53500	53500	53500	5
615	20241115	094700	29027400	53500	53500	53500	53500	0
616	20241115	094600	29027400	53500	53500	53500	53500	0
617	20241115	094500	29027400	53500	53500	53500	53500	0
618	20241115	094400	29027400	53500	53500	53500	53500	0
619	20241115	094300	29027400	53500	53500	53500	53500	0
620	20241115	094200	29027400	53500	53500	53500	53500	0
621	20241115	094100	29027400	53500	53500	53500	53500	0
622	20241115	094000	29027400	53500	53500	53500	53500	0
623	20241115	093900	29027400	53500	53500	53500	53500	10
624	20241115	093800	28492400	53500	53500	53500	53500	0
625	20241115	093700	28492400	53500	53500	53500	53500	0
626	20241115	093600	28492400	53500	53500	53500	53500	0
627	20241115	093500	28492400	53500	53500	53500	53500	0
628	20241115	093400	28492400	53500	53500	53500	53500	0
629	20241115	093300	28492400	53500	53500	53500	53500	0
630	20241115	093200	28492400	53500	53600	53600	53500	91
631	20241115	093100	23623800	53500	53500	53500	53400	92
632	20241115	093000	18710700	53600	53600	53600	53600	0
633	20241115	092900	18710700	53600	53600	53600	53600	0
634	20241115	092800	18710700	53600	53600	53600	53600	3
635	20241115	092700	18549900	53500	53500	53500	53500	0
636	20241115	092600	18549900	53500	53500	53500	53500	4
637	20241115	092500	18335900	53500	53500	53500	53500	3
638	20241115	092400	18175400	53600	53600	53600	53600	0
639	20241115	092300	18175400	53600	53600	53600	53600	0
640	20241115	092200	18175400	53600	53600	53600	53600	1
641	20241115	092100	18121800	53500	53500	53500	53500	2
642	20241115	092000	18014800	53400	53400	53400	53400	0
643	20241115	091900	18014800	53400	53400	53400	53400	0
644	20241115	091800	18014800	53400	53400	53400	53400	15
645	20241115	091700	17213800	53400	53400	53400	53400	0
646	20241115	091600	17213800	53400	53400	53400	53400	0
647	20241115	091500	17213800	53400	53400	53400	53400	0
648	20241115	091400	17213800	53400	53400	53400	53400	0
649	20241115	091300	17213800	53400	53400	53400	53400	1
650	20241115	091200	17160400	53500	53600	53600	53500	31
651	20241115	091100	15500700	53600	53600	53600	53600	0
652	20241115	091000	15500700	53600	53600	53600	53600	0
653	20241115	090900	15500700	53600	53600	53600	53600	1
654	20241115	090800	15447100	53600	53600	53600	53600	2
655	20241115	090700	15339900	53600	53600	53600	53600	79
656	20241115	090600	11105500	53500	53600	53600	53500	52
657	20241115	090500	8323300	53600	53600	53600	53600	1
658	20241115	090400	8269700	53600	53700	53700	53600	8
659	20241115	090300	7840200	53700	53700	53700	53700	33
660	20241115	090200	6068100	53700	53700	53700	53700	100
661	20241115	090100	698100	53700	53700	53700	53700	5
662	20241115	090000	429600	53700	53700	53700	53700	8