KissMeData/120030/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201300	84049800	92400	92400	92400	92400	37
3	20241120	201200	84049800	92400	92400	92400	92400	0
4	20241120	201100	84049800	92400	92400	92400	92400	0
5	20241120	201000	84049800	92400	92400	92400	92400	0
6	20241120	200900	84049800	92400	92400	92400	92400	0
7	20241120	200800	84049800	92400	92400	92400	92400	0
8	20241120	200700	84049800	92400	92400	92400	92400	0
9	20241120	200600	84049800	92400	92400	92400	92400	0
10	20241120	200500	84049800	92400	92400	92400	92400	0
11	20241120	200400	84049800	92400	92400	92400	92400	0
12	20241120	200300	84049800	92400	92400	92400	92400	0
13	20241120	200200	84049800	92400	92400	92400	92400	0
14	20241120	200100	84049800	92400	92400	92400	92400	0
15	20241120	200000	84049800	92400	92400	92400	92400	0
16	20241120	195900	84049800	92400	92400	92400	92400	0
17	20241120	195800	84049800	92400	92400	92400	92400	0
18	20241120	195700	84049800	92400	92400	92400	92400	0
19	20241120	195600	84049800	92400	92400	92400	92400	0
20	20241120	195500	84049800	92400	92400	92400	92400	0
21	20241120	195400	84049800	92400	92400	92400	92400	0
22	20241120	195300	84049800	92400	92400	92400	92400	0
23	20241120	195200	84049800	92400	92400	92400	92400	0
24	20241120	195100	84049800	92400	92400	92400	92400	0
25	20241120	195000	84049800	92400	92400	92400	92400	0
26	20241120	194900	84049800	92400	92400	92400	92400	0
27	20241120	194800	84049800	92400	92400	92400	92400	0
28	20241120	194700	84049800	92400	92400	92400	92400	0
29	20241120	194600	84049800	92400	92400	92400	92400	0
30	20241120	194500	84049800	92400	92400	92400	92400	0
31	20241120	194400	84049800	92400	92400	92400	92400	0
32	20241120	194300	84049800	92400	92400	92400	92400	37
33	20241120	194200	84049800	92400	92400	92400	92400	0
34	20241120	194100	84049800	92400	92400	92400	92400	0
35	20241120	194000	84049800	92400	92400	92400	92400	0
36	20241120	193900	84049800	92400	92400	92400	92400	0
37	20241120	193800	84049800	92400	92400	92400	92400	0
38	20241120	193700	84049800	92400	92400	92400	92400	0
39	20241120	193600	84049800	92400	92400	92400	92400	0
40	20241120	193500	84049800	92400	92400	92400	92400	0
41	20241120	193400	84049800	92400	92400	92400	92400	0
42	20241120	193300	84049800	92400	92400	92400	92400	0
43	20241120	193200	84049800	92400	92400	92400	92400	0
44	20241120	193100	84049800	92400	92400	92400	92400	0
45	20241120	193000	84049800	92400	92400	92400	92400	0
46	20241120	192900	84049800	92400	92400	92400	92400	0
47	20241120	192800	84049800	92400	92400	92400	92400	0
48	20241120	192700	84049800	92400	92400	92400	92400	0
49	20241120	192600	84049800	92400	92400	92400	92400	0
50	20241120	192500	84049800	92400	92400	92400	92400	0
51	20241120	192400	84049800	92400	92400	92400	92400	0
52	20241120	192300	84049800	92400	92400	92400	92400	0
53	20241120	192200	84049800	92400	92400	92400	92400	0
54	20241120	192100	84049800	92400	92400	92400	92400	0
55	20241120	192000	84049800	92400	92400	92400	92400	0
56	20241120	191900	84049800	92400	92400	92400	92400	0
57	20241120	191800	84049800	92400	92400	92400	92400	0
58	20241120	191700	84049800	92400	92400	92400	92400	0
59	20241120	191600	84049800	92400	92400	92400	92400	0
60	20241120	191500	84049800	92400	92400	92400	92400	0
61	20241120	191400	84049800	92400	92400	92400	92400	0
62	20241120	191300	84049800	92400	92400	92400	92400	37
63	20241120	191200	84049800	92400	92400	92400	92400	0
64	20241120	191100	84049800	92400	92400	92400	92400	0
65	20241120	191000	84049800	92400	92400	92400	92400	0
66	20241120	190900	84049800	92400	92400	92400	92400	0
67	20241120	190800	84049800	92400	92400	92400	92400	0
68	20241120	190700	84049800	92400	92400	92400	92400	0
69	20241120	190600	84049800	92400	92400	92400	92400	0
70	20241120	190500	84049800	92400	92400	92400	92400	0
71	20241120	190400	84049800	92400	92400	92400	92400	0
72	20241120	190300	84049800	92400	92400	92400	92400	0
73	20241120	190200	84049800	92400	92400	92400	92400	0
74	20241120	190100	84049800	92400	92400	92400	92400	0
75	20241120	190000	84049800	92400	92400	92400	92400	0
76	20241120	185900	84049800	92400	92400	92400	92400	0
77	20241120	185800	84049800	92400	92400	92400	92400	0
78	20241120	185700	84049800	92400	92400	92400	92400	0
79	20241120	185600	84049800	92400	92400	92400	92400	0
80	20241120	185500	84049800	92400	92400	92400	92400	0
81	20241120	185400	84049800	92400	92400	92400	92400	0
82	20241120	185300	84049800	92400	92400	92400	92400	0
83	20241120	185200	84049800	92400	92400	92400	92400	0
84	20241120	185100	84049800	92400	92400	92400	92400	0
85	20241120	185000	84049800	92400	92400	92400	92400	0
86	20241120	184900	84049800	92400	92400	92400	92400	0
87	20241120	184800	84049800	92400	92400	92400	92400	0
88	20241120	184700	84049800	92400	92400	92400	92400	0
89	20241120	184600	84049800	92400	92400	92400	92400	0
90	20241120	184500	84049800	92400	92400	92400	92400	0
91	20241120	184400	84049800	92400	92400	92400	92400	0
92	20241120	184300	84049800	92400	92400	92400	92400	37
93	20241120	184200	84049800	92400	92400	92400	92400	0
94	20241120	184100	84049800	92400	92400	92400	92400	0
95	20241120	184000	84049800	92400	92400	92400	92400	0
96	20241120	183900	84049800	92400	92400	92400	92400	0
97	20241120	183800	84049800	92400	92400	92400	92400	0
98	20241120	183700	84049800	92400	92400	92400	92400	0
99	20241120	183600	84049800	92400	92400	92400	92400	0
100	20241120	183500	84049800	92400	92400	92400	92400	0
101	20241120	183400	84049800	92400	92400	92400	92400	0
102	20241120	183300	84049800	92400	92400	92400	92400	0
103	20241120	183200	84049800	92400	92400	92400	92400	0
104	20241120	183100	84049800	92400	92400	92400	92400	0
105	20241120	183000	84049800	92400	92400	92400	92400	0
106	20241120	182900	84049800	92400	92400	92400	92400	0
107	20241120	182800	84049800	92400	92400	92400	92400	0
108	20241120	182700	84049800	92400	92400	92400	92400	0
109	20241120	182600	84049800	92400	92400	92400	92400	0
110	20241120	182500	84049800	92400	92400	92400	92400	0
111	20241120	182400	84049800	92400	92400	92400	92400	0
112	20241120	182300	84049800	92400	92400	92400	92400	0
113	20241120	182200	84049800	92400	92400	92400	92400	0
114	20241120	182100	84049800	92400	92400	92400	92400	0
115	20241120	182000	84049800	92400	92400	92400	92400	0
116	20241120	181900	84049800	92400	92400	92400	92400	0
117	20241120	181800	84049800	92400	92400	92400	92400	0
118	20241120	181700	84049800	92400	92400	92400	92400	0
119	20241120	181600	84049800	92400	92400	92400	92400	0
120	20241120	181500	84049800	92400	92400	92400	92400	0
121	20241120	181400	84049800	92400	92400	92400	92400	0
122	20241120	181300	84049800	92400	92400	92400	92400	37
123	20241120	181200	84049800	92400	92400	92400	92400	0
124	20241120	181100	84049800	92400	92400	92400	92400	0
125	20241120	181000	84049800	92400	92400	92400	92400	0
126	20241120	180900	84049800	92400	92400	92400	92400	0
127	20241120	180800	84049800	92400	92400	92400	92400	0
128	20241120	180700	84049800	92400	92400	92400	92400	0
129	20241120	180600	84049800	92400	92400	92400	92400	0
130	20241120	180500	84049800	92400	92400	92400	92400	0
131	20241120	180400	84049800	92400	92400	92400	92400	0
132	20241120	180300	84049800	92400	92400	92400	92400	0
133	20241120	180200	84049800	92400	92400	92400	92400	0
134	20241120	180100	84049800	92400	92400	92400	92400	0
135	20241120	180000	84049800	92400	92400	92400	92400	0
136	20241120	175900	84049800	92400	92400	92400	92400	0
137	20241120	175800	84049800	92400	92400	92400	92400	0
138	20241120	175700	84049800	92400	92400	92400	92400	0
139	20241120	175600	84049800	92400	92400	92400	92400	0
140	20241120	175500	84049800	92400	92400	92400	92400	0
141	20241120	175400	84049800	92400	92400	92400	92400	0
142	20241120	175300	84049800	92400	92400	92400	92400	0
143	20241120	175200	84049800	92400	92400	92400	92400	0
144	20241120	175100	84049800	92400	92400	92400	92400	0
145	20241120	175000	84049800	92400	92400	92400	92400	0
146	20241120	174900	84049800	92400	92400	92400	92400	0
147	20241120	174800	84049800	92400	92400	92400	92400	0
148	20241120	174700	84049800	92400	92400	92400	92400	0
149	20241120	174600	84049800	92400	92400	92400	92400	0
150	20241120	174500	84049800	92400	92400	92400	92400	0
151	20241120	174400	84049800	92400	92400	92400	92400	0
152	20241120	174300	84049800	92400	92400	92400	92400	37
153	20241120	174200	84049800	92400	92400	92400	92400	0
154	20241120	174100	84049800	92400	92400	92400	92400	0
155	20241120	174000	84049800	92400	92400	92400	92400	0
156	20241120	173900	84049800	92400	92400	92400	92400	0
157	20241120	173800	84049800	92400	92400	92400	92400	0
158	20241120	173700	84049800	92400	92400	92400	92400	0
159	20241120	173600	84049800	92400	92400	92400	92400	0
160	20241120	173500	84049800	92400	92400	92400	92400	0
161	20241120	173400	84049800	92400	92400	92400	92400	0
162	20241120	173300	84049800	92400	92400	92400	92400	0
163	20241120	173200	84049800	92400	92400	92400	92400	0
164	20241120	173100	84049800	92400	92400	92400	92400	0
165	20241120	173000	84049800	92400	92400	92400	92400	0
166	20241120	172900	84049800	92400	92400	92400	92400	0
167	20241120	172800	84049800	92400	92400	92400	92400	0
168	20241120	172700	84049800	92400	92400	92400	92400	0
169	20241120	172600	84049800	92400	92400	92400	92400	0
170	20241120	172500	84049800	92400	92400	92400	92400	0
171	20241120	172400	84049800	92400	92400	92400	92400	0
172	20241120	172300	84049800	92400	92400	92400	92400	0
173	20241120	172200	84049800	92400	92400	92400	92400	0
174	20241120	172100	84049800	92400	92400	92400	92400	0
175	20241120	172000	84049800	92400	92400	92400	92400	0
176	20241120	171900	84049800	92400	92400	92400	92400	0
177	20241120	171800	84049800	92400	92400	92400	92400	0
178	20241120	171700	84049800	92400	92400	92400	92400	0
179	20241120	171600	84049800	92400	92400	92400	92400	0
180	20241120	171500	84049800	92400	92400	92400	92400	0
181	20241120	171400	84049800	92400	92400	92400	92400	0
182	20241120	171300	84049800	92400	92400	92400	92400	37
183	20241120	171200	84049800	92400	92400	92400	92400	0
184	20241120	171100	84049800	92400	92400	92400	92400	0
185	20241120	171000	84049800	92400	92400	92400	92400	0
186	20241120	170900	84049800	92400	92400	92400	92400	0
187	20241120	170800	84049800	92400	92400	92400	92400	0
188	20241120	170700	84049800	92400	92400	92400	92400	0
189	20241120	170600	84049800	92400	92400	92400	92400	0
190	20241120	170500	84049800	92400	92400	92400	92400	0
191	20241120	170400	84049800	92400	92400	92400	92400	0
192	20241120	170300	84049800	92400	92400	92400	92400	0
193	20241120	170200	84049800	92400	92400	92400	92400	0
194	20241120	170100	84049800	92400	92400	92400	92400	0
195	20241120	170000	84049800	92400	92400	92400	92400	0
196	20241120	165900	84049800	92400	92400	92400	92400	0
197	20241120	165800	84049800	92400	92400	92400	92400	0
198	20241120	165700	84049800	92400	92400	92400	92400	0
199	20241120	165600	84049800	92400	92400	92400	92400	0
200	20241120	165500	84049800	92400	92400	92400	92400	0
201	20241120	165400	84049800	92400	92400	92400	92400	0
202	20241120	165300	84049800	92400	92400	92400	92400	0
203	20241120	165200	84049800	92400	92400	92400	92400	0
204	20241120	165100	84049800	92400	92400	92400	92400	0
205	20241120	165000	84049800	92400	92400	92400	92400	0
206	20241120	164900	84049800	92400	92400	92400	92400	0
207	20241120	164800	84049800	92400	92400	92400	92400	0
208	20241120	164700	84049800	92400	92400	92400	92400	0
209	20241120	164600	84049800	92400	92400	92400	92400	0
210	20241120	164500	84049800	92400	92400	92400	92400	0
211	20241120	164400	84049800	92400	92400	92400	92400	0
212	20241120	164300	84049800	92400	92400	92400	92400	37
213	20241120	164200	84049800	92400	92400	92400	92400	0
214	20241120	164100	84049800	92400	92400	92400	92400	0
215	20241120	164000	84049800	92400	92400	92400	92400	0
216	20241120	163900	84049800	92400	92400	92400	92400	0
217	20241120	163800	84049800	92400	92400	92400	92400	0
218	20241120	163700	84049800	92400	92400	92400	92400	0
219	20241120	163600	84049800	92400	92400	92400	92400	0
220	20241120	163500	84049800	92400	92400	92400	92400	0
221	20241120	163400	84049800	92400	92400	92400	92400	0
222	20241120	163300	84049800	92400	92400	92400	92400	0
223	20241120	163200	84049800	92400	92400	92400	92400	0
224	20241120	163100	84049800	92400	92400	92400	92400	0
225	20241120	163000	84049800	92400	92400	92400	92400	0
226	20241120	162900	84049800	92400	92400	92400	92400	0
227	20241120	162800	84049800	92400	92400	92400	92400	0
228	20241120	162700	84049800	92400	92400	92400	92400	0
229	20241120	162600	84049800	92400	92400	92400	92400	0
230	20241120	162500	84049800	92400	92400	92400	92400	0
231	20241120	162400	84049800	92400	92400	92400	92400	0
232	20241120	162300	84049800	92400	92400	92400	92400	0
233	20241120	162200	84049800	92400	92400	92400	92400	0
234	20241120	162100	84049800	92400	92400	92400	92400	0
235	20241120	162000	84049800	92400	92400	92400	92400	0
236	20241120	161900	84049800	92400	92400	92400	92400	0
237	20241120	161800	84049800	92400	92400	92400	92400	0
238	20241120	161700	84049800	92400	92400	92400	92400	0
239	20241120	161600	84049800	92400	92400	92400	92400	0
240	20241120	161500	84049800	92400	92400	92400	92400	0
241	20241120	161400	84049800	92400	92400	92400	92400	0
242	20241120	161300	84049800	92400	92400	92400	92400	37
243	20241120	161200	84049800	92400	92400	92400	92400	0
244	20241120	161100	84049800	92400	92400	92400	92400	0
245	20241120	161000	84049800	92400	92400	92400	92400	0
246	20241120	160900	84049800	92400	92400	92400	92400	0
247	20241120	160800	84049800	92400	92400	92400	92400	0
248	20241120	160700	84049800	92400	92400	92400	92400	0
249	20241120	160600	84049800	92400	92400	92400	92400	0
250	20241120	160500	84049800	92400	92400	92400	92400	0
251	20241120	160400	84049800	92400	92400	92400	92400	0
252	20241120	160300	84049800	92400	92400	92400	92400	0
253	20241120	160200	84049800	92400	92400	92400	92400	0
254	20241120	160100	84049800	92400	92400	92400	92400	0
255	20241120	160000	84049800	92400	92400	92400	92400	0
256	20241120	155900	84049800	92400	92400	92400	92400	0
257	20241120	155800	84049800	92400	92400	92400	92400	0
258	20241120	155700	84049800	92400	92400	92400	92400	0
259	20241120	155600	84049800	92400	92400	92400	92400	0
260	20241120	155500	84049800	92400	92400	92400	92400	0
261	20241120	155400	84049800	92400	92400	92400	92400	0
262	20241120	155300	84049800	92400	92400	92400	92400	0
263	20241120	155200	84049800	92400	92400	92400	92400	0
264	20241120	155100	84049800	92400	92400	92400	92400	0
265	20241120	155000	84049800	92400	92400	92400	92400	0
266	20241120	154900	84049800	92400	92400	92400	92400	0
267	20241120	154800	84049800	92400	92400	92400	92400	0
268	20241120	154700	84049800	92400	92400	92400	92400	0
269	20241120	154600	84049800	92400	92400	92400	92400	0
270	20241120	154500	84049800	92400	92400	92400	92400	0
271	20241120	154400	84049800	92400	92400	92400	92400	0
272	20241120	154300	84049800	92400	92400	92400	92400	37
273	20241120	154200	84049800	92400	92400	92400	92400	0
274	20241120	154100	84049800	92400	92400	92400	92400	0
275	20241120	154000	84049800	92400	92400	92400	92400	0
276	20241120	153900	84049800	92400	92400	92400	92400	0
277	20241120	153800	84049800	92400	92400	92400	92400	0
278	20241120	153700	84049800	92400	92400	92400	92400	0
279	20241120	153600	84049800	92400	92400	92400	92400	0
280	20241120	153500	84049800	92400	92400	92400	92400	0
281	20241120	153400	84049800	92400	92400	92400	92400	0
282	20241120	153300	84049800	92400	92400	92400	92400	0
283	20241120	153200	84049800	92400	92400	92400	92400	0
284	20241120	153100	84049800	92400	92400	92400	92400	0
285	20241120	153000	84049800	92400	92400	92400	92400	37
286	20241120	152900	80631000	93100	93100	93100	93100	0
287	20241120	152800	80631000	93100	93100	93100	93100	0
288	20241120	152700	80631000	93100	93100	93100	93100	0
289	20241120	152600	80631000	93100	93100	93100	93100	0
290	20241120	152500	80631000	93100	93100	93100	93100	0
291	20241120	152400	80631000	93100	93100	93100	93100	0
292	20241120	152300	80631000	93100	93100	93100	93100	0
293	20241120	152200	80631000	93100	93100	93100	93100	0
294	20241120	152100	80631000	93100	93100	93100	93100	0
295	20241120	152000	80631000	93100	93100	93100	93100	0
296	20241120	151900	80631000	93100	93100	93100	93100	0
297	20241120	151800	80631000	93100	93100	93100	93100	0
298	20241120	151700	80631000	93100	93100	93100	93100	0
299	20241120	151600	80631000	93100	93100	93100	93100	0
300	20241120	151500	80631000	93100	93100	93100	93100	10
301	20241120	151400	79700000	92500	92500	92500	92500	0
302	20241120	151300	79700000	92500	92500	92500	92500	0
303	20241120	151200	79700000	92500	92900	92900	92500	40
304	20241120	151100	75996200	93200	93200	93200	93200	7
305	20241120	151000	75343800	93200	92700	93200	92700	3
306	20241120	150900	75064700	92600	92600	92600	92600	0
307	20241120	150800	75064700	92600	92900	92900	92600	40
308	20241120	150700	71356000	92800	92800	92800	92800	0
309	20241120	150600	71356000	92800	92800	92800	92800	0
310	20241120	150500	71356000	92800	92800	92800	92800	0
311	20241120	150400	71356000	92800	92800	92800	92800	0
312	20241120	150300	71356000	92800	92800	92800	92800	0
313	20241120	150200	71356000	92800	92800	92800	92800	0
314	20241120	150100	71356000	92800	92800	92800	92800	0
315	20241120	150000	71356000	92800	92800	92800	92800	3
316	20241120	145900	71077600	92800	92800	92800	92800	0
317	20241120	145800	71077600	92800	93100	93100	92800	40
318	20241120	145700	67360800	93100	93100	93100	93100	2
319	20241120	145600	67174600	93100	93100	93100	93100	0
320	20241120	145500	67174600	93100	93100	93100	93100	2
321	20241120	145400	66988400	93100	93100	93100	93100	0
322	20241120	145300	66988400	93100	93100	93100	93100	30
323	20241120	145200	64195400	93100	93100	93100	93100	3
324	20241120	145100	63916100	93500	93500	93500	93500	0
325	20241120	145000	63916100	93500	93200	93500	93200	4
326	20241120	144900	63542700	93200	93200	93200	93200	0
327	20241120	144800	63542700	93200	93200	93200	93200	0
328	20241120	144700	63542700	93200	93500	93500	93200	3
329	20241120	144600	63262800	93500	93500	93500	93500	2
330	20241120	144500	63075800	93200	93200	93200	93200	33
331	20241120	144400	60000200	93200	93200	93200	93200	0
332	20241120	144300	60000200	93200	93200	93200	93200	2
333	20241120	144200	59813800	93200	93200	93200	93200	0
334	20241120	144100	59813800	93200	93200	93200	93200	0
335	20241120	144000	59813800	93200	93500	93500	93200	3
336	20241120	143900	59533900	93500	93500	93500	93500	2
337	20241120	143800	59346900	93700	93600	93700	93500	6
338	20241120	143700	58785400	93500	93500	93500	93500	1
339	20241120	143600	58691900	93300	93300	93300	93300	0
340	20241120	143500	58691900	93300	93300	93300	93300	2
341	20241120	143400	58505300	93200	93200	93200	93200	0
342	20241120	143300	58505300	93200	93200	93200	93200	2
343	20241120	143200	58318900	93500	93400	93500	93400	2
344	20241120	143100	58132000	93400	93400	93400	93400	14
345	20241120	143000	56824400	93200	93400	93400	93200	43
346	20241120	142900	52808700	93300	93300	93300	93300	1
347	20241120	142800	52715400	93300	93300	93300	93300	2
348	20241120	142700	52528800	93300	93300	93300	93300	0
349	20241120	142600	52528800	93300	93300	93400	93300	4
350	20241120	142500	52155500	93300	93300	93300	93300	1
351	20241120	142400	52062200	93200	93200	93200	93200	26
352	20241120	142300	49639000	93200	93100	93200	93100	3
353	20241120	142200	49359600	93000	93000	93000	93000	0
354	20241120	142100	49359600	93000	93000	93000	93000	3
355	20241120	142000	49080600	92900	92900	92900	92900	0
356	20241120	141900	49080600	92900	92900	92900	92900	0
357	20241120	141800	49080600	92900	92900	92900	92900	2
358	20241120	141700	48894800	92900	92900	92900	92900	0
359	20241120	141600	48894800	92900	92900	92900	92900	2
360	20241120	141500	48709000	92900	92900	92900	92900	0
361	20241120	141400	48709000	92900	92900	92900	92900	3
362	20241120	141300	48430300	92900	92900	92900	92900	0
363	20241120	141200	48430300	92900	92900	92900	92900	0
364	20241120	141100	48430300	92900	92900	92900	92900	2
365	20241120	141000	48244500	92900	92900	92900	92900	0
366	20241120	140900	48244500	92900	92900	92900	92900	2
367	20241120	140800	48058700	93000	93000	93000	93000	1
368	20241120	140700	47965700	92900	92900	92900	92900	2
369	20241120	140600	47779900	92900	92900	92900	92900	1
370	20241120	140500	47687000	92900	92900	92900	92900	1
371	20241120	140400	47594100	92900	92900	92900	92900	1
372	20241120	140300	47501200	93000	93000	93000	93000	1
373	20241120	140200	47408200	93000	93000	93000	93000	35
374	20241120	140100	44153200	93000	93000	93000	93000	2
375	20241120	140000	43967200	92900	92900	92900	92900	1
376	20241120	135900	43874300	92900	92900	92900	92900	1
377	20241120	135800	43781400	92800	92800	92800	92800	0
378	20241120	135700	43781400	92800	92800	92800	92800	3
379	20241120	135600	43503000	92800	92800	92800	92800	0
380	20241120	135500	43503000	92800	92800	92800	92800	0
381	20241120	135400	43503000	92800	92800	92800	92800	2
382	20241120	135300	43317400	92800	93000	93000	92800	5
383	20241120	135200	42853000	93000	93000	93000	93000	2
384	20241120	135100	42667000	93000	93000	93000	93000	0
385	20241120	135000	42667000	93000	93000	93000	93000	1
386	20241120	134900	42574000	93000	93200	93200	93000	3
387	20241120	134800	42294800	93200	93100	93200	93100	2
388	20241120	134700	42108500	93100	93100	93100	93100	1
389	20241120	134600	42015400	93000	93000	93000	93000	0
390	20241120	134500	42015400	93000	93000	93000	93000	1
391	20241120	134400	41922400	93000	93000	93000	93000	1
392	20241120	134300	41829400	93000	93000	93000	93000	0
393	20241120	134200	41829400	93000	93000	93000	93000	3
394	20241120	134100	41550400	92900	92900	92900	92900	0
395	20241120	134000	41550400	92900	92900	92900	92900	2
396	20241120	133900	41364600	92900	92900	92900	92900	0
397	20241120	133800	41364600	92900	92900	92900	92900	0
398	20241120	133700	41364600	92900	92900	92900	92900	2
399	20241120	133600	41178800	92900	92900	92900	92900	0
400	20241120	133500	41178800	92900	92900	92900	92900	3
401	20241120	133400	40900100	93200	93200	93200	93200	1
402	20241120	133300	40806900	93200	93200	93200	93200	4
403	20241120	133200	40434100	93100	93100	93100	93100	2
404	20241120	133100	40247900	93100	93100	93100	93100	0
405	20241120	133000	40247900	93100	93100	93100	93100	2
406	20241120	132900	40061700	93100	93100	93100	93100	0
407	20241120	132800	40061700	93100	93100	93100	93100	2
408	20241120	132700	39875500	93100	93100	93100	93100	0
409	20241120	132600	39875500	93100	93100	93100	93100	0
410	20241120	132500	39875500	93100	93100	93100	93100	3
411	20241120	132400	39596200	93100	93100	93100	93100	0
412	20241120	132300	39596200	93100	93100	93100	93100	2
413	20241120	132200	39410000	93100	93100	93100	93100	0
414	20241120	132100	39410000	93100	93100	93100	93100	1
415	20241120	132000	39316900	93100	93100	93100	93100	1
416	20241120	131900	39223800	93100	93100	93100	93100	1
417	20241120	131800	39130700	93100	93100	93100	93100	2
418	20241120	131700	38944500	93100	93100	93100	93100	0
419	20241120	131600	38944500	93100	93100	93100	93100	0
420	20241120	131500	38944500	93100	93100	93100	93100	2
421	20241120	131400	38758300	93100	93100	93100	93100	0
422	20241120	131300	38758300	93100	93100	93100	93100	2
423	20241120	131200	38572100	93100	93100	93100	93100	0
424	20241120	131100	38572100	93100	93100	93100	93100	3
425	20241120	131000	38292800	93100	93100	93100	93100	0
426	20241120	130900	38292800	93100	93100	93100	93100	0
427	20241120	130800	38292800	93100	93100	93100	93100	2
428	20241120	130700	38106600	93100	93100	93100	93100	0
429	20241120	130600	38106600	93100	93100	93100	93100	2
430	20241120	130500	37920400	93100	93100	93100	93100	0
431	20241120	130400	37920400	93100	93100	93100	93100	0
432	20241120	130300	37920400	93100	93200	93200	93100	5
433	20241120	130200	37454700	93200	93200	93200	93200	0
434	20241120	130100	37454700	93200	93100	93200	93100	4
435	20241120	130000	37082100	93000	93000	93000	93000	0
436	20241120	125900	37082100	93000	93000	93000	93000	2
437	20241120	125800	36896100	92900	92900	92900	92900	0
438	20241120	125700	36896100	92900	92900	92900	92900	0
439	20241120	125600	36896100	92900	92900	92900	92900	2
440	20241120	125500	36710300	92800	92800	92800	92800	0
441	20241120	125400	36710300	92800	92800	92800	92800	3
442	20241120	125300	36431900	92800	92800	92800	92800	17
443	20241120	125200	34854300	92800	92800	92800	92800	0
444	20241120	125100	34854300	92800	92800	92800	92800	2
445	20241120	125000	34668700	92800	92800	92800	92800	0
446	20241120	124900	34668700	92800	93300	93300	92800	37
447	20241120	124800	31229600	93300	93300	93300	93300	0
448	20241120	124700	31229600	93300	93300	93300	93300	1
449	20241120	124600	31136300	93300	93300	93300	93300	1
450	20241120	124500	31043000	93300	93300	93300	93300	1
451	20241120	124400	30949700	93300	93300	93300	93300	1
452	20241120	124300	30856400	93300	93300	93300	93300	1
453	20241120	124200	30763100	93300	93300	93300	93300	1
454	20241120	124100	30669800	93300	93300	93300	93300	0
455	20241120	124000	30669800	93300	93300	93300	93300	1
456	20241120	123900	30576500	93300	93300	93300	93300	2
457	20241120	123800	30389900	93300	93300	93300	93300	0
458	20241120	123700	30389900	93300	93300	93300	93300	2
459	20241120	123600	30203300	93300	93300	93300	93300	1
460	20241120	123500	30110000	93200	93200	93200	93200	1
461	20241120	123400	30016800	93200	93200	93200	93200	1
462	20241120	123300	29923600	93100	93100	93100	93100	0
463	20241120	123200	29923600	93100	93100	93100	93100	3
464	20241120	123100	29644300	93000	93000	93000	93000	0
465	20241120	123000	29644300	93000	93000	93000	93000	0
466	20241120	122900	29644300	93000	93000	93000	93000	2
467	20241120	122800	29458300	93000	93000	93000	93000	0
468	20241120	122700	29458300	93000	93000	93000	93000	2
469	20241120	122600	29272300	93000	93000	93000	93000	0
470	20241120	122500	29272300	93000	93000	93000	93000	2
471	20241120	122400	29086300	93100	93100	93100	93100	1
472	20241120	122300	28993200	93100	93100	93100	93100	1
473	20241120	122200	28900100	93100	93100	93100	93100	1
474	20241120	122100	28807000	93100	93100	93100	93100	1
475	20241120	122000	28713900	93100	93100	93100	93100	1
476	20241120	121900	28620800	93100	93100	93100	93100	0
477	20241120	121800	28620800	93100	93100	93100	93100	1
478	20241120	121700	28527700	93100	93100	93100	93100	1
479	20241120	121600	28434600	93100	93100	93100	93100	1
480	20241120	121500	28341500	93100	93100	93100	93100	2
481	20241120	121400	28155300	93100	93100	93100	93100	0
482	20241120	121300	28155300	93100	93100	93100	93100	2
483	20241120	121200	27969100	93100	93100	93100	93100	0
484	20241120	121100	27969100	93100	93100	93100	93100	0
485	20241120	121000	27969100	93100	93100	93100	93100	2
486	20241120	120900	27782900	93100	93100	93100	93100	0
487	20241120	120800	27782900	93100	93100	93100	93100	3
488	20241120	120700	27503600	93100	93100	93100	93100	0
489	20241120	120600	27503600	93100	93100	93100	93100	0
490	20241120	120500	27503600	93100	93100	93100	93100	2
491	20241120	120400	27317400	93100	93100	93100	93100	0
492	20241120	120300	27317400	93100	93100	93100	93100	2
493	20241120	120200	27131200	93100	93100	93100	93100	0
494	20241120	120100	27131200	93100	93100	93100	93100	0
495	20241120	120000	27131200	93100	93100	93100	93100	2
496	20241120	115900	26945000	93100	93100	93100	93100	0
497	20241120	115800	26945000	93100	93100	93100	93100	3
498	20241120	115700	26665700	93100	93100	93100	93100	5
499	20241120	115600	26200200	93100	93100	93100	93100	2
500	20241120	115500	26014000	93100	93100	93100	93100	1
501	20241120	115400	25920900	93100	93100	93100	93100	0
502	20241120	115300	25920900	93100	93200	93200	93100	3
503	20241120	115200	25641500	93200	93200	93200	93200	0
504	20241120	115100	25641500	93200	93200	93200	93200	2
505	20241120	115000	25455100	93200	93200	93200	93200	0
506	20241120	114900	25455100	93200	93200	93200	93200	1
507	20241120	114800	25361900	93200	93200	93200	93200	1
508	20241120	114700	25268700	93200	93200	93200	93200	1
509	20241120	114600	25175500	93200	93200	93200	93200	1
510	20241120	114500	25082300	93200	93200	93200	93200	0
511	20241120	114400	25082300	93200	93200	93200	93200	3
512	20241120	114300	24802700	93200	93200	93200	93200	0
513	20241120	114200	24802700	93200	93200	93200	93200	0
514	20241120	114100	24802700	93200	93200	93200	93200	2
515	20241120	114000	24616300	93200	93200	93200	93200	0
516	20241120	113900	24616300	93200	93200	93200	93200	2
517	20241120	113800	24429900	93200	93200	93200	93200	0
518	20241120	113700	24429900	93200	93200	93200	93200	0
519	20241120	113600	24429900	93200	93200	93200	93200	3
520	20241120	113500	24150300	93200	93200	93200	93200	0
521	20241120	113400	24150300	93200	93300	93300	93200	3
522	20241120	113300	23870600	93300	93400	93400	93300	2
523	20241120	113200	23683900	93300	93300	93300	93300	1
524	20241120	113100	23590600	93200	93200	93200	93200	10
525	20241120	113000	22658600	93200	93200	93200	93200	1
526	20241120	112900	22565400	93200	93200	93200	93200	3
527	20241120	112800	22285800	93200	93200	93200	93200	0
528	20241120	112700	22285800	93200	93200	93200	93200	4
529	20241120	112600	21913000	93400	93400	93400	93400	2
530	20241120	112500	21726200	93300	93300	93300	93300	1
531	20241120	112400	21632900	93300	93300	93300	93300	1
532	20241120	112300	21539600	93200	93200	93200	93200	0
533	20241120	112200	21539600	93200	93200	93200	93200	2
534	20241120	112100	21353200	93200	93200	93200	93200	0
535	20241120	112000	21353200	93200	93200	93200	93200	0
536	20241120	111900	21353200	93200	93200	93200	93200	3
537	20241120	111800	21073600	93200	93200	93200	93200	0
538	20241120	111700	21073600	93200	93200	93200	93200	2
539	20241120	111600	20887200	93200	93400	93400	93200	2
540	20241120	111500	20700600	93400	93400	93400	93400	1
541	20241120	111400	20607200	93400	93400	93400	93400	1
542	20241120	111300	20513800	93400	93400	93400	93400	1
543	20241120	111200	20420400	93400	93400	93400	93400	2
544	20241120	111100	20233600	93400	93400	93400	93400	0
545	20241120	111000	20233600	93400	93400	93400	93400	2
546	20241120	110900	20046800	93400	93400	93400	93400	0
547	20241120	110800	20046800	93400	93400	93400	93400	0
548	20241120	110700	20046800	93400	93400	93400	93400	2
549	20241120	110600	19860000	93400	93400	93400	93400	1
550	20241120	110500	19766600	93400	93400	93400	93400	2
551	20241120	110400	19579800	93400	93400	93400	93400	10
552	20241120	110300	18645800	93400	93400	93400	93400	0
553	20241120	110200	18645800	93400	93500	93500	93400	4
554	20241120	110100	18272000	93500	93500	93500	93500	1
555	20241120	110000	18178500	93400	93400	93400	93400	2
556	20241120	105900	17991700	93500	93500	93500	93500	2
557	20241120	105800	17804700	93500	93400	93500	93400	3
558	20241120	105700	17524400	93500	93500	93500	93500	1
559	20241120	105600	17430900	93400	93400	93400	93400	2
560	20241120	105500	17244100	93400	93300	93400	93300	4
561	20241120	105400	16870800	93400	93400	93400	93400	1
562	20241120	105300	16777400	93300	93300	93300	93300	2
563	20241120	105200	16590800	93300	93300	93300	93300	0
564	20241120	105100	16590800	93300	93300	93300	93300	1
565	20241120	105000	16497500	93300	93400	93400	93300	2
566	20241120	104900	16310800	93400	93400	93400	93400	0
567	20241120	104800	16310800	93400	93400	93400	93400	3
568	20241120	104700	16030600	93400	93400	93400	93400	1
569	20241120	104600	15937200	93400	93400	93400	93400	0
570	20241120	104500	15937200	93400	93400	93400	93400	2
571	20241120	104400	15750400	93300	93300	93300	93300	1
572	20241120	104300	15657100	93300	93300	93300	93300	1
573	20241120	104200	15563800	93200	93200	93200	93200	0
574	20241120	104100	15563800	93200	93200	93200	93200	3
575	20241120	104000	15284200	93100	93100	93100	93100	0
576	20241120	103900	15284200	93100	93100	93100	93100	0
577	20241120	103800	15284200	93100	93100	93100	93100	2
578	20241120	103700	15098000	93100	93100	93100	93100	0
579	20241120	103600	15098000	93100	93100	93100	93100	2
580	20241120	103500	14911800	93100	93100	93100	93100	1
581	20241120	103400	14818700	93200	93200	93200	93200	2
582	20241120	103300	14632300	93100	93100	93100	93100	3
583	20241120	103200	14353000	93100	93100	93100	93100	1
584	20241120	103100	14259900	93200	93200	93200	93200	3
585	20241120	103000	13980300	93100	93100	93100	93100	0
586	20241120	102900	13980300	93100	93100	93100	93100	2
587	20241120	102800	13794100	93000	93000	93000	93000	0
588	20241120	102700	13794100	93000	93000	93000	93000	0
589	20241120	102600	13794100	93000	93000	93000	93000	2
590	20241120	102500	13608100	93000	93000	93000	93000	0
591	20241120	102400	13608100	93000	93000	93000	93000	3
592	20241120	102300	13329100	92900	92900	92900	92900	0
593	20241120	102200	13329100	92900	92900	92900	92900	0
594	20241120	102100	13329100	92900	92900	92900	92900	2
595	20241120	102000	13143300	92900	93200	93200	92900	20
596	20241120	101900	11284800	93100	93100	93100	93100	2
597	20241120	101800	11098600	93000	93000	93000	93000	1
598	20241120	101700	11005600	92900	92900	92900	92900	1
599	20241120	101600	10912700	93000	93000	93000	93000	2
600	20241120	101500	10726700	93000	93000	93000	93000	1
601	20241120	101400	10633700	93000	93000	93000	93000	1
602	20241120	101300	10540700	93000	93000	93000	93000	1
603	20241120	101200	10447700	92900	92900	92900	92900	2
604	20241120	101100	10261900	92900	92900	92900	92900	0
605	20241120	101000	10261900	92900	92900	92900	92900	10
606	20241120	100900	9332900	93000	93000	93000	93000	2
607	20241120	100800	9146900	93000	93000	93000	93000	0
608	20241120	100700	9146900	93000	93000	93000	93000	2
609	20241120	100600	8960900	93000	93000	93000	93000	0
610	20241120	100500	8960900	93000	93000	93000	93000	0
611	20241120	100400	8960900	93000	93300	93300	93000	3
612	20241120	100300	8681600	93300	93300	93300	93300	1
613	20241120	100200	8588300	93300	93300	93300	93300	1
614	20241120	100100	8495000	93300	93300	93300	93300	1
615	20241120	100000	8401700	93300	93300	93300	93300	1
616	20241120	095900	8308400	93000	93200	93200	93000	3
617	20241120	095800	8029200	93200	93100	93200	93100	2
618	20241120	095700	7842900	93100	93100	93100	93100	1
619	20241120	095600	7749800	93000	93000	93000	93000	0
620	20241120	095500	7749800	93000	93000	93000	93000	2
621	20241120	095400	7563800	93000	93000	93000	93000	0
622	20241120	095300	7563800	93000	93000	93000	93000	0
623	20241120	095200	7563800	93000	93000	93000	93000	3
624	20241120	095100	7284800	93000	93000	93000	93000	0
625	20241120	095000	7284800	93000	93200	93200	93000	3
626	20241120	094900	7005600	93200	93200	93200	93200	0
627	20241120	094800	7005600	93200	93200	93200	93200	1
628	20241120	094700	6912400	93200	93200	93200	93200	1
629	20241120	094600	6819200	93200	93200	93200	93200	2
630	20241120	094500	6632800	93300	93300	93300	93300	2
631	20241120	094400	6446200	93400	93300	93400	93300	2
632	20241120	094300	6259500	93300	93300	93300	93300	2
633	20241120	094200	6072900	93300	93300	93300	93300	1
634	20241120	094100	5979600	93200	93200	93200	93200	0
635	20241120	094000	5979600	93200	93200	93200	93200	2
636	20241120	093900	5793200	93100	93100	93100	93100	0
637	20241120	093800	5793200	93100	93100	93100	93100	3
638	20241120	093700	5513900	93100	93100	93100	93100	0
639	20241120	093600	5513900	93100	93100	93100	93100	0
640	20241120	093500	5513900	93100	93100	93100	93100	2
641	20241120	093400	5327700	93100	93100	93100	93100	0
642	20241120	093300	5327700	93100	93200	93300	93100	4
643	20241120	093200	4955000	93200	93200	93200	93200	0
644	20241120	093100	4955000	93200	93200	93200	93200	1
645	20241120	093000	4861800	93200	93200	93200	93200	1
646	20241120	092900	4768600	93200	93300	93300	93200	4
647	20241120	092800	4395600	93300	93300	93300	93300	2
648	20241120	092700	4209000	93300	93300	93300	93300	0
649	20241120	092600	4209000	93300	93400	93400	93300	3
650	20241120	092500	3928900	93400	93400	93400	93400	0
651	20241120	092400	3928900	93400	93400	93400	93400	0
652	20241120	092300	3928900	93400	93400	93400	93400	2
653	20241120	092200	3742100	93400	93400	93400	93400	1
654	20241120	092100	3648700	93500	93500	93500	93500	2
655	20241120	092000	3461700	93500	93500	93500	93500	0
656	20241120	091900	3461700	93500	93500	93500	93500	1
657	20241120	091800	3368200	93500	93500	93500	93500	1
658	20241120	091700	3274700	93500	93500	93500	93500	0
659	20241120	091600	3274700	93500	93500	93500	93500	2
660	20241120	091500	3087700	93500	93500	93500	93500	0
661	20241120	091400	3087700	93500	93500	93500	93500	2
662	20241120	091300	2900700	93500	93500	93500	93500	1
663	20241120	091200	2807200	93400	93400	93400	93400	1
664	20241120	091100	2713800	93300	93300	93300	93300	2
665	20241120	091000	2527200	93200	93200	93200	93200	0
666	20241120	090900	2527200	93200	93200	93200	93200	2
667	20241120	090800	2340800	93100	93100	93100	93100	0
668	20241120	090700	2340800	93100	93100	93100	93100	0
669	20241120	090600	2340800	93100	93800	93800	93100	4
670	20241120	090500	1967700	93800	93800	93800	93800	5
671	20241120	090400	1498700	93000	93000	93000	93000	2
672	20241120	090300	1312700	93000	93000	93000	93000	0
673	20241120	090200	1312700	93000	93000	93000	93000	0
674	20241120	090100	1312700	93000	93800	93800	93000	3
675	20241120	090000	1032900	93900	93900	93900	93900	11