KissMeData/092230/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	195900	84913600	50800	50800	50800	50800	3
3	20231114	195800	84913600	50800	50800	50800	50800	0
4	20231114	195700	84913600	50800	50800	50800	50800	0
5	20231114	195600	84913600	50800	50800	50800	50800	0
6	20231114	195500	84913600	50800	50800	50800	50800	0
7	20231114	195400	84913600	50800	50800	50800	50800	0
8	20231114	195300	84913600	50800	50800	50800	50800	0
9	20231114	195200	84913600	50800	50800	50800	50800	0
10	20231114	195100	84913600	50800	50800	50800	50800	0
11	20231114	195000	84913600	50800	50800	50800	50800	0
12	20231114	194900	84913600	50800	50800	50800	50800	0
13	20231114	194800	84913600	50800	50800	50800	50800	0
14	20231114	194700	84913600	50800	50800	50800	50800	0
15	20231114	194600	84913600	50800	50800	50800	50800	0
16	20231114	194500	84913600	50800	50800	50800	50800	0
17	20231114	194400	84913600	50800	50800	50800	50800	0
18	20231114	194300	84913600	50800	50800	50800	50800	0
19	20231114	194200	84913600	50800	50800	50800	50800	0
20	20231114	194100	84913600	50800	50800	50800	50800	0
21	20231114	194000	84913600	50800	50800	50800	50800	0
22	20231114	193900	84913600	50800	50800	50800	50800	0
23	20231114	193800	84913600	50800	50800	50800	50800	0
24	20231114	193700	84913600	50800	50800	50800	50800	0
25	20231114	193600	84913600	50800	50800	50800	50800	0
26	20231114	193500	84913600	50800	50800	50800	50800	0
27	20231114	193400	84913600	50800	50800	50800	50800	0
28	20231114	193300	84913600	50800	50800	50800	50800	0
29	20231114	193200	84913600	50800	50800	50800	50800	0
30	20231114	193100	84913600	50800	50800	50800	50800	0
31	20231114	193000	84913600	50800	50800	50800	50800	0
32	20231114	192900	84913600	50800	50800	50800	50800	3
33	20231114	192800	84913600	50800	50800	50800	50800	0
34	20231114	192700	84913600	50800	50800	50800	50800	0
35	20231114	192600	84913600	50800	50800	50800	50800	0
36	20231114	192500	84913600	50800	50800	50800	50800	0
37	20231114	192400	84913600	50800	50800	50800	50800	0
38	20231114	192300	84913600	50800	50800	50800	50800	0
39	20231114	192200	84913600	50800	50800	50800	50800	0
40	20231114	192100	84913600	50800	50800	50800	50800	0
41	20231114	192000	84913600	50800	50800	50800	50800	0
42	20231114	191900	84913600	50800	50800	50800	50800	0
43	20231114	191800	84913600	50800	50800	50800	50800	0
44	20231114	191700	84913600	50800	50800	50800	50800	0
45	20231114	191600	84913600	50800	50800	50800	50800	0
46	20231114	191500	84913600	50800	50800	50800	50800	0
47	20231114	191400	84913600	50800	50800	50800	50800	0
48	20231114	191300	84913600	50800	50800	50800	50800	0
49	20231114	191200	84913600	50800	50800	50800	50800	0
50	20231114	191100	84913600	50800	50800	50800	50800	0
51	20231114	191000	84913600	50800	50800	50800	50800	0
52	20231114	190900	84913600	50800	50800	50800	50800	0
53	20231114	190800	84913600	50800	50800	50800	50800	0
54	20231114	190700	84913600	50800	50800	50800	50800	0
55	20231114	190600	84913600	50800	50800	50800	50800	0
56	20231114	190500	84913600	50800	50800	50800	50800	0
57	20231114	190400	84913600	50800	50800	50800	50800	0
58	20231114	190300	84913600	50800	50800	50800	50800	0
59	20231114	190200	84913600	50800	50800	50800	50800	0
60	20231114	190100	84913600	50800	50800	50800	50800	0
61	20231114	190000	84913600	50800	50800	50800	50800	0
62	20231114	185900	84913600	50800	50800	50800	50800	3
63	20231114	185800	84913600	50800	50800	50800	50800	0
64	20231114	185700	84913600	50800	50800	50800	50800	0
65	20231114	185600	84913600	50800	50800	50800	50800	0
66	20231114	185500	84913600	50800	50800	50800	50800	0
67	20231114	185400	84913600	50800	50800	50800	50800	0
68	20231114	185300	84913600	50800	50800	50800	50800	0
69	20231114	185200	84913600	50800	50800	50800	50800	0
70	20231114	185100	84913600	50800	50800	50800	50800	0
71	20231114	185000	84913600	50800	50800	50800	50800	0
72	20231114	184900	84913600	50800	50800	50800	50800	0
73	20231114	184800	84913600	50800	50800	50800	50800	0
74	20231114	184700	84913600	50800	50800	50800	50800	0
75	20231114	184600	84913600	50800	50800	50800	50800	0
76	20231114	184500	84913600	50800	50800	50800	50800	0
77	20231114	184400	84913600	50800	50800	50800	50800	0
78	20231114	184300	84913600	50800	50800	50800	50800	0
79	20231114	184200	84913600	50800	50800	50800	50800	0
80	20231114	184100	84913600	50800	50800	50800	50800	0
81	20231114	184000	84913600	50800	50800	50800	50800	0
82	20231114	183900	84913600	50800	50800	50800	50800	0
83	20231114	183800	84913600	50800	50800	50800	50800	0
84	20231114	183700	84913600	50800	50800	50800	50800	0
85	20231114	183600	84913600	50800	50800	50800	50800	0
86	20231114	183500	84913600	50800	50800	50800	50800	0
87	20231114	183400	84913600	50800	50800	50800	50800	0
88	20231114	183300	84913600	50800	50800	50800	50800	0
89	20231114	183200	84913600	50800	50800	50800	50800	0
90	20231114	183100	84913600	50800	50800	50800	50800	0
91	20231114	183000	84913600	50800	50800	50800	50800	0
92	20231114	182900	84913600	50800	50800	50800	50800	3
93	20231114	182800	84913600	50800	50800	50800	50800	0
94	20231114	182700	84913600	50800	50800	50800	50800	0
95	20231114	182600	84913600	50800	50800	50800	50800	0
96	20231114	182500	84913600	50800	50800	50800	50800	0
97	20231114	182400	84913600	50800	50800	50800	50800	0
98	20231114	182300	84913600	50800	50800	50800	50800	0
99	20231114	182200	84913600	50800	50800	50800	50800	0
100	20231114	182100	84913600	50800	50800	50800	50800	0
101	20231114	182000	84913600	50800	50800	50800	50800	0
102	20231114	181900	84913600	50800	50800	50800	50800	0
103	20231114	181800	84913600	50800	50800	50800	50800	0
104	20231114	181700	84913600	50800	50800	50800	50800	0
105	20231114	181600	84913600	50800	50800	50800	50800	0
106	20231114	181500	84913600	50800	50800	50800	50800	0
107	20231114	181400	84913600	50800	50800	50800	50800	0
108	20231114	181300	84913600	50800	50800	50800	50800	0
109	20231114	181200	84913600	50800	50800	50800	50800	0
110	20231114	181100	84913600	50800	50800	50800	50800	0
111	20231114	181000	84913600	50800	50800	50800	50800	0
112	20231114	180900	84913600	50800	50800	50800	50800	0
113	20231114	180800	84913600	50800	50800	50800	50800	0
114	20231114	180700	84913600	50800	50800	50800	50800	0
115	20231114	180600	84913600	50800	50800	50800	50800	0
116	20231114	180500	84913600	50800	50800	50800	50800	0
117	20231114	180400	84913600	50800	50800	50800	50800	0
118	20231114	180300	84913600	50800	50800	50800	50800	0
119	20231114	180200	84913600	50800	50800	50800	50800	0
120	20231114	180100	84913600	50800	50800	50800	50800	0
121	20231114	180000	84913600	50800	50800	50800	50800	0
122	20231114	175900	84913600	50800	50800	50800	50800	3
123	20231114	175800	84913600	50800	50800	50800	50800	0
124	20231114	175700	84913600	50800	50800	50800	50800	0
125	20231114	175600	84913600	50800	50800	50800	50800	0
126	20231114	175500	84913600	50800	50800	50800	50800	0
127	20231114	175400	84913600	50800	50800	50800	50800	0
128	20231114	175300	84913600	50800	50800	50800	50800	0
129	20231114	175200	84913600	50800	50800	50800	50800	0
130	20231114	175100	84913600	50800	50800	50800	50800	0
131	20231114	175000	84913600	50800	50800	50800	50800	0
132	20231114	174900	84913600	50800	50800	50800	50800	0
133	20231114	174800	84913600	50800	50800	50800	50800	0
134	20231114	174700	84913600	50800	50800	50800	50800	0
135	20231114	174600	84913600	50800	50800	50800	50800	0
136	20231114	174500	84913600	50800	50800	50800	50800	0
137	20231114	174400	84913600	50800	50800	50800	50800	0
138	20231114	174300	84913600	50800	50800	50800	50800	0
139	20231114	174200	84913600	50800	50800	50800	50800	0
140	20231114	174100	84913600	50800	50800	50800	50800	0
141	20231114	174000	84913600	50800	50800	50800	50800	0
142	20231114	173900	84913600	50800	50800	50800	50800	0
143	20231114	173800	84913600	50800	50800	50800	50800	0
144	20231114	173700	84913600	50800	50800	50800	50800	0
145	20231114	173600	84913600	50800	50800	50800	50800	0
146	20231114	173500	84913600	50800	50800	50800	50800	0
147	20231114	173400	84913600	50800	50800	50800	50800	0
148	20231114	173300	84913600	50800	50800	50800	50800	0
149	20231114	173200	84913600	50800	50800	50800	50800	0
150	20231114	173100	84913600	50800	50800	50800	50800	0
151	20231114	173000	84913600	50800	50800	50800	50800	0
152	20231114	172900	84913600	50800	50800	50800	50800	3
153	20231114	172800	84913600	50800	50800	50800	50800	0
154	20231114	172700	84913600	50800	50800	50800	50800	0
155	20231114	172600	84913600	50800	50800	50800	50800	0
156	20231114	172500	84913600	50800	50800	50800	50800	0
157	20231114	172400	84913600	50800	50800	50800	50800	0
158	20231114	172300	84913600	50800	50800	50800	50800	0
159	20231114	172200	84913600	50800	50800	50800	50800	0
160	20231114	172100	84913600	50800	50800	50800	50800	0
161	20231114	172000	84913600	50800	50800	50800	50800	0
162	20231114	171900	84913600	50800	50800	50800	50800	0
163	20231114	171800	84913600	50800	50800	50800	50800	0
164	20231114	171700	84913600	50800	50800	50800	50800	0
165	20231114	171600	84913600	50800	50800	50800	50800	0
166	20231114	171500	84913600	50800	50800	50800	50800	0
167	20231114	171400	84913600	50800	50800	50800	50800	0
168	20231114	171300	84913600	50800	50800	50800	50800	0
169	20231114	171200	84913600	50800	50800	50800	50800	0
170	20231114	171100	84913600	50800	50800	50800	50800	0
171	20231114	171000	84913600	50800	50800	50800	50800	0
172	20231114	170900	84913600	50800	50800	50800	50800	0
173	20231114	170800	84913600	50800	50800	50800	50800	0
174	20231114	170700	84913600	50800	50800	50800	50800	0
175	20231114	170600	84913600	50800	50800	50800	50800	0
176	20231114	170500	84913600	50800	50800	50800	50800	0
177	20231114	170400	84913600	50800	50800	50800	50800	0
178	20231114	170300	84913600	50800	50800	50800	50800	0
179	20231114	170200	84913600	50800	50800	50800	50800	0
180	20231114	170100	84913600	50800	50800	50800	50800	0
181	20231114	170000	84913600	50800	50800	50800	50800	0
182	20231114	165900	84913600	50800	50800	50800	50800	3
183	20231114	165800	84913600	50800	50800	50800	50800	0
184	20231114	165700	84913600	50800	50800	50800	50800	0
185	20231114	165600	84913600	50800	50800	50800	50800	0
186	20231114	165500	84913600	50800	50800	50800	50800	0
187	20231114	165400	84913600	50800	50800	50800	50800	0
188	20231114	165300	84913600	50800	50800	50800	50800	0
189	20231114	165200	84913600	50800	50800	50800	50800	0
190	20231114	165100	84913600	50800	50800	50800	50800	0
191	20231114	165000	84913600	50800	50800	50800	50800	0
192	20231114	164900	84913600	50800	50800	50800	50800	0
193	20231114	164800	84913600	50800	50800	50800	50800	0
194	20231114	164700	84913600	50800	50800	50800	50800	0
195	20231114	164600	84913600	50800	50800	50800	50800	0
196	20231114	164500	84913600	50800	50800	50800	50800	0
197	20231114	164400	84913600	50800	50800	50800	50800	0
198	20231114	164300	84913600	50800	50800	50800	50800	0
199	20231114	164200	84913600	50800	50800	50800	50800	0
200	20231114	164100	84913600	50800	50800	50800	50800	0
201	20231114	164000	84913600	50800	50800	50800	50800	0
202	20231114	163900	84913600	50800	50800	50800	50800	0
203	20231114	163800	84913600	50800	50800	50800	50800	0
204	20231114	163700	84913600	50800	50800	50800	50800	0
205	20231114	163600	84913600	50800	50800	50800	50800	0
206	20231114	163500	84913600	50800	50800	50800	50800	0
207	20231114	163400	84913600	50800	50800	50800	50800	0
208	20231114	163300	84913600	50800	50800	50800	50800	0
209	20231114	163200	84913600	50800	50800	50800	50800	0
210	20231114	163100	84913600	50800	50800	50800	50800	0
211	20231114	163000	84913600	50800	50800	50800	50800	0
212	20231114	162900	84913600	50800	50800	50800	50800	3
213	20231114	162800	84913600	50800	50800	50800	50800	0
214	20231114	162700	84913600	50800	50800	50800	50800	0
215	20231114	162600	84913600	50800	50800	50800	50800	0
216	20231114	162500	84913600	50800	50800	50800	50800	0
217	20231114	162400	84913600	50800	50800	50800	50800	0
218	20231114	162300	84913600	50800	50800	50800	50800	0
219	20231114	162200	84913600	50800	50800	50800	50800	0
220	20231114	162100	84913600	50800	50800	50800	50800	0
221	20231114	162000	84913600	50800	50800	50800	50800	0
222	20231114	161900	84913600	50800	50800	50800	50800	0
223	20231114	161800	84913600	50800	50800	50800	50800	0
224	20231114	161700	84913600	50800	50800	50800	50800	0
225	20231114	161600	84913600	50800	50800	50800	50800	0
226	20231114	161500	84913600	50800	50800	50800	50800	0
227	20231114	161400	84913600	50800	50800	50800	50800	0
228	20231114	161300	84913600	50800	50800	50800	50800	0
229	20231114	161200	84913600	50800	50800	50800	50800	0
230	20231114	161100	84913600	50800	50800	50800	50800	0
231	20231114	161000	84913600	50800	50800	50800	50800	0
232	20231114	160900	84913600	50800	50800	50800	50800	0
233	20231114	160800	84913600	50800	50800	50800	50800	0
234	20231114	160700	84913600	50800	50800	50800	50800	0
235	20231114	160600	84913600	50800	50800	50800	50800	0
236	20231114	160500	84913600	50800	50800	50800	50800	0
237	20231114	160400	84913600	50800	50800	50800	50800	0
238	20231114	160300	84913600	50800	50800	50800	50800	0
239	20231114	160200	84913600	50800	50800	50800	50800	0
240	20231114	160100	84913600	50800	50800	50800	50800	0
241	20231114	160000	84913600	50800	50800	50800	50800	0
242	20231114	155900	84913600	50800	50800	50800	50800	3
243	20231114	155800	84913600	50800	50800	50800	50800	0
244	20231114	155700	84913600	50800	50800	50800	50800	0
245	20231114	155600	84913600	50800	50800	50800	50800	0
246	20231114	155500	84913600	50800	50800	50800	50800	0
247	20231114	155400	84913600	50800	50800	50800	50800	0
248	20231114	155300	84913600	50800	50800	50800	50800	0
249	20231114	155200	84913600	50800	50800	50800	50800	0
250	20231114	155100	84913600	50800	50800	50800	50800	0
251	20231114	155000	84913600	50800	50800	50800	50800	0
252	20231114	154900	84913600	50800	50800	50800	50800	0
253	20231114	154800	84913600	50800	50800	50800	50800	0
254	20231114	154700	84913600	50800	50800	50800	50800	0
255	20231114	154600	84913600	50800	50800	50800	50800	0
256	20231114	154500	84913600	50800	50800	50800	50800	0
257	20231114	154400	84913600	50800	50800	50800	50800	0
258	20231114	154300	84913600	50800	50800	50800	50800	0
259	20231114	154200	84913600	50800	50800	50800	50800	0
260	20231114	154100	84913600	50800	50800	50800	50800	0
261	20231114	154000	84913600	50800	50800	50800	50800	0
262	20231114	153900	84913600	50800	50800	50800	50800	0
263	20231114	153800	84913600	50800	50800	50800	50800	0
264	20231114	153700	84913600	50800	50800	50800	50800	0
265	20231114	153600	84913600	50800	50800	50800	50800	0
266	20231114	153500	84913600	50800	50800	50800	50800	0
267	20231114	153400	84913600	50800	50800	50800	50800	0
268	20231114	153300	84913600	50800	50800	50800	50800	0
269	20231114	153200	84913600	50800	50800	50800	50800	0
270	20231114	153100	84913600	50800	50800	50800	50800	0
271	20231114	153000	84913600	50800	50800	50800	50800	3
272	20231114	152900	84761200	50800	50800	50800	50800	0
273	20231114	152800	84761200	50800	50800	50800	50800	0
274	20231114	152700	84761200	50800	50800	50800	50800	0
275	20231114	152600	84761200	50800	50800	50800	50800	0
276	20231114	152500	84761200	50800	50800	50800	50800	0
277	20231114	152400	84761200	50800	50800	50800	50800	0
278	20231114	152300	84761200	50800	50800	50800	50800	0
279	20231114	152200	84761200	50800	50800	50800	50800	0
280	20231114	152100	84761200	50800	50800	50800	50800	0
281	20231114	152000	84761200	50800	50800	50800	50800	0
282	20231114	151900	84761200	50800	50800	50800	50800	20
283	20231114	151800	83745200	51000	51000	51000	51000	0
284	20231114	151700	83745200	51000	51000	51000	51000	0
285	20231114	151600	83745200	51000	51000	51000	51000	10
286	20231114	151500	83235200	51000	51000	51000	51000	0
287	20231114	151400	83235200	51000	51000	51000	51000	0
288	20231114	151300	83235200	51000	51000	51000	51000	0
289	20231114	151200	83235200	51000	51000	51000	51000	0
290	20231114	151100	83235200	51000	51000	51000	51000	0
291	20231114	151000	83235200	51000	51000	51000	51000	1
292	20231114	150900	83184200	51000	51000	51000	51000	0
293	20231114	150800	83184200	51000	51000	51000	51000	3
294	20231114	150700	83031200	51000	51000	51000	51000	1
295	20231114	150600	82980200	50800	50800	50800	50800	0
296	20231114	150500	82980200	50800	50800	50800	50800	0
297	20231114	150400	82980200	50800	50800	50800	50800	0
298	20231114	150300	82980200	50800	50800	50800	50800	0
299	20231114	150200	82980200	50800	50800	50800	50800	0
300	20231114	150100	82980200	50800	50800	50800	50800	0
301	20231114	150000	82980200	50800	50800	50800	50800	0
302	20231114	145900	82980200	50800	50800	50800	50800	0
303	20231114	145800	82980200	50800	50800	50800	50800	0
304	20231114	145700	82980200	50800	50800	50800	50800	0
305	20231114	145600	82980200	50800	50800	50800	50800	0
306	20231114	145500	82980200	50800	50800	50800	50800	0
307	20231114	145400	82980200	50800	50800	50800	50800	0
308	20231114	145300	82980200	50800	50800	50800	50800	0
309	20231114	145200	82980200	50800	50800	50800	50800	0
310	20231114	145100	82980200	50800	50800	50800	50800	0
311	20231114	145000	82980200	50800	50800	50800	50800	0
312	20231114	144900	82980200	50800	50800	50800	50800	0
313	20231114	144800	82980200	50800	50800	50800	50800	0
314	20231114	144700	82980200	50800	50800	50800	50800	0
315	20231114	144600	82980200	50800	50800	50800	50800	0
316	20231114	144500	82980200	50800	50800	50800	50800	0
317	20231114	144400	82980200	50800	50800	50800	50800	0
318	20231114	144300	82980200	50800	50800	50800	50800	0
319	20231114	144200	82980200	50800	50800	50800	50800	0
320	20231114	144100	82980200	50800	50800	50800	50800	0
321	20231114	144000	82980200	50800	50800	50800	50800	0
322	20231114	143900	82980200	50800	50800	50800	50800	0
323	20231114	143800	82980200	50800	50800	50800	50800	0
324	20231114	143700	82980200	50800	50800	50800	50800	250
325	20231114	143600	70280200	50700	50700	50700	50700	0
326	20231114	143500	70280200	50700	50700	50700	50700	0
327	20231114	143400	70280200	50700	50700	50700	50700	0
328	20231114	143300	70280200	50700	50700	50700	50700	0
329	20231114	143200	70280200	50700	50700	50700	50700	0
330	20231114	143100	70280200	50700	50700	50700	50700	0
331	20231114	143000	70280200	50700	50700	50700	50700	1
332	20231114	142900	70229500	51000	50700	51000	50700	11
333	20231114	142800	69668800	50700	50700	50700	50700	1
334	20231114	142700	69618100	50700	50700	50700	50700	1
335	20231114	142600	69567400	50700	50700	50700	50700	1
336	20231114	142500	69516700	50700	50700	50700	50700	1
337	20231114	142400	69466000	50700	50700	50700	50700	1
338	20231114	142300	69415300	50700	50700	50700	50700	1
339	20231114	142200	69364600	50700	50700	50700	50700	1
340	20231114	142100	69313900	50700	50700	50700	50700	2
341	20231114	142000	69212500	50700	50700	50700	50700	2
342	20231114	141900	69111100	50700	50700	50700	50700	2
343	20231114	141800	69009700	50700	50700	50700	50700	1
344	20231114	141700	68959000	50800	50800	50800	50800	0
345	20231114	141600	68959000	50800	50800	50800	50800	0
346	20231114	141500	68959000	50800	50800	50800	50800	0
347	20231114	141400	68959000	50800	50800	50800	50800	1
348	20231114	141300	68908200	50800	50800	50800	50800	1
349	20231114	141200	68857400	50800	50800	50800	50800	1
350	20231114	141100	68806600	50800	50800	50800	50800	1
351	20231114	141000	68755800	50800	50800	50800	50800	1
352	20231114	140900	68705000	50800	50800	50800	50800	1
353	20231114	140800	68654200	50800	50800	50800	50800	1
354	20231114	140700	68603400	50800	50800	50800	50800	1
355	20231114	140600	68552600	50800	50800	50800	50800	1
356	20231114	140500	68501800	50800	50800	50800	50800	1
357	20231114	140400	68451000	50800	50800	50800	50800	1
358	20231114	140300	68400200	50800	50800	50800	50800	1
359	20231114	140200	68349400	50800	50800	50800	50800	1
360	20231114	140100	68298600	50800	50800	50800	50800	1
361	20231114	140000	68247800	50800	50800	50800	50800	1
362	20231114	135900	68197000	50800	50800	50800	50800	1
363	20231114	135800	68146200	50800	50800	50800	50800	1
364	20231114	135700	68095400	50800	50800	50800	50800	3
365	20231114	135600	67943000	50800	50800	50800	50800	0
366	20231114	135500	67943000	50800	50800	50800	50800	0
367	20231114	135400	67943000	50800	50800	50800	50800	1
368	20231114	135300	67892200	50700	50700	50700	50700	1
369	20231114	135200	67841500	50700	50700	50700	50700	1
370	20231114	135100	67790800	50700	50700	50700	50700	1
371	20231114	135000	67740100	50700	50700	50700	50700	1
372	20231114	134900	67689400	50700	50700	50700	50700	1
373	20231114	134800	67638700	50700	50700	50700	50700	1
374	20231114	134700	67588000	50700	50700	50700	50700	1
375	20231114	134600	67537300	50700	50700	50700	50700	1
376	20231114	134500	67486600	50700	50700	50700	50700	5
377	20231114	134400	67233100	50700	50700	50700	50700	1
378	20231114	134300	67182400	50700	50700	50700	50700	1
379	20231114	134200	67131700	50700	50700	50700	50700	1
380	20231114	134100	67081000	50700	50700	50700	50700	2
381	20231114	134000	66979600	50700	50700	50700	50700	2
382	20231114	133900	66878200	50700	50700	50700	50700	2
383	20231114	133800	66776800	50700	50700	50700	50700	1
384	20231114	133700	66726100	50800	50800	50800	50800	0
385	20231114	133600	66726100	50800	50800	50800	50800	0
386	20231114	133500	66726100	50800	50800	50800	50800	0
387	20231114	133400	66726100	50800	50800	50800	50800	2
388	20231114	133300	66624500	50800	50800	50800	50800	0
389	20231114	133200	66624500	50800	50800	50800	50800	1
390	20231114	133100	66573700	50700	50700	50700	50700	1
391	20231114	133000	66523000	50700	50700	50700	50700	1
392	20231114	132900	66472300	50700	50700	50700	50700	1
393	20231114	132800	66421600	50700	50700	50700	50700	1
394	20231114	132700	66370900	50700	50700	50700	50700	1
395	20231114	132600	66320200	50700	50700	50700	50700	1
396	20231114	132500	66269500	50700	50700	50700	50700	1
397	20231114	132400	66218800	50700	50700	50700	50700	11
398	20231114	132300	65661100	50700	50700	50700	50700	11
399	20231114	132200	65103400	50700	50700	50700	50700	1
400	20231114	132100	65052700	50700	50700	50700	50700	1
401	20231114	132000	65002000	50700	50700	50700	50700	1
402	20231114	131900	64951300	50700	50700	50700	50700	1
403	20231114	131800	64900600	50700	50700	50700	50700	1
404	20231114	131700	64849900	50700	50700	50700	50700	1
405	20231114	131600	64799200	50700	50700	50700	50700	1
406	20231114	131500	64748500	50700	50700	50700	50700	1
407	20231114	131400	64697800	50700	50700	50700	50700	1
408	20231114	131300	64647100	50700	50700	50700	50700	2
409	20231114	131200	64545700	50700	50700	50700	50700	2
410	20231114	131100	64444300	50700	50700	50700	50700	2
411	20231114	131000	64342900	50700	50700	50700	50700	1
412	20231114	130900	64292200	51100	51100	51100	51100	0
413	20231114	130800	64292200	51100	51100	51100	51100	0
414	20231114	130700	64292200	51100	51100	51100	51100	120
415	20231114	130600	58160200	51100	51000	51100	51000	20
416	20231114	130500	57138300	51000	51000	51000	51000	14
417	20231114	130400	56424300	51000	51000	51000	51000	0
418	20231114	130300	56424300	51000	51000	51000	51000	0
419	20231114	130200	56424300	51000	51000	51000	51000	4
420	20231114	130100	56220300	51000	51000	51000	51000	2
421	20231114	130000	56118300	51000	51000	51000	51000	2
422	20231114	125900	56016300	51000	51000	51000	51000	1
423	20231114	125800	55965300	51000	51000	51000	51000	1
424	20231114	125700	55914300	51000	51000	51000	51000	2
425	20231114	125600	55812300	51000	51000	51000	51000	1
426	20231114	125500	55761300	51000	51000	51000	51000	31
427	20231114	125400	54180300	51000	51000	51000	51000	1
428	20231114	125300	54129300	51000	51000	51000	51000	1
429	20231114	125200	54078300	51000	51000	51000	51000	1
430	20231114	125100	54027300	51000	51000	51000	51000	1
431	20231114	125000	53976300	51100	51100	51100	51100	0
432	20231114	124900	53976300	51100	51100	51100	51100	0
433	20231114	124800	53976300	51100	51100	51100	51100	0
434	20231114	124700	53976300	51100	51100	51100	51100	0
435	20231114	124600	53976300	51100	51100	51100	51100	0
436	20231114	124500	53976300	51100	51100	51100	51100	0
437	20231114	124400	53976300	51100	51100	51100	51100	0
438	20231114	124300	53976300	51100	51100	51100	51100	0
439	20231114	124200	53976300	51100	51100	51100	51100	0
440	20231114	124100	53976300	51100	51100	51100	51100	0
441	20231114	124000	53976300	51100	51100	51100	51100	0
442	20231114	123900	53976300	51100	51100	51100	51100	0
443	20231114	123800	53976300	51100	51100	51100	51100	0
444	20231114	123700	53976300	51100	51100	51100	51100	0
445	20231114	123600	53976300	51100	51100	51100	51100	0
446	20231114	123500	53976300	51100	51100	51100	51100	0
447	20231114	123400	53976300	51100	51100	51100	51100	0
448	20231114	123300	53976300	51100	51100	51100	51100	0
449	20231114	123200	53976300	51100	51100	51100	51100	0
450	20231114	123100	53976300	51100	51100	51100	51100	0
451	20231114	123000	53976300	51100	51100	51100	51100	0
452	20231114	122900	53976300	51100	51100	51100	51100	0
453	20231114	122800	53976300	51100	51100	51100	51100	0
454	20231114	122700	53976300	51100	51100	51100	51100	0
455	20231114	122600	53976300	51100	51100	51100	51100	0
456	20231114	122500	53976300	51100	51100	51100	51100	0
457	20231114	122400	53976300	51100	51100	51100	51100	0
458	20231114	122300	53976300	51100	51100	51100	51100	20
459	20231114	122200	52954300	51000	51000	51000	51000	10
460	20231114	122100	52444300	51100	51100	51100	51100	0
461	20231114	122000	52444300	51100	51100	51100	51100	0
462	20231114	121900	52444300	51100	51100	51100	51100	0
463	20231114	121800	52444300	51100	51100	51100	51100	0
464	20231114	121700	52444300	51100	51100	51100	51100	0
465	20231114	121600	52444300	51100	51100	51100	51100	0
466	20231114	121500	52444300	51100	51100	51100	51100	0
467	20231114	121400	52444300	51100	51100	51100	51100	0
468	20231114	121300	52444300	51100	51100	51100	51100	0
469	20231114	121200	52444300	51100	51100	51100	51100	0
470	20231114	121100	52444300	51100	51100	51100	51100	0
471	20231114	121000	52444300	51100	51100	51100	51100	0
472	20231114	120900	52444300	51100	51100	51100	51100	0
473	20231114	120800	52444300	51100	51100	51100	51100	0
474	20231114	120700	52444300	51100	51100	51100	51100	1
475	20231114	120600	52393200	51000	51000	51000	51000	0
476	20231114	120500	52393200	51000	51000	51000	51000	0
477	20231114	120400	52393200	51000	51000	51000	51000	0
478	20231114	120300	52393200	51000	51000	51000	51000	0
479	20231114	120200	52393200	51000	51000	51000	51000	0
480	20231114	120100	52393200	51000	51000	51000	51000	0
481	20231114	120000	52393200	51000	51000	51000	51000	0
482	20231114	115900	52393200	51000	51000	51000	51000	0
483	20231114	115800	52393200	51000	51000	51000	51000	0
484	20231114	115700	52393200	51000	51000	51000	51000	0
485	20231114	115600	52393200	51000	51000	51000	51000	0
486	20231114	115500	52393200	51000	51000	51000	51000	0
487	20231114	115400	52393200	51000	51000	51000	51000	0
488	20231114	115300	52393200	51000	51000	51000	51000	0
489	20231114	115200	52393200	51000	51000	51000	51000	0
490	20231114	115100	52393200	51000	51000	51000	51000	1
491	20231114	115000	52342200	51000	51000	51000	51000	0
492	20231114	114900	52342200	51000	51000	51000	51000	0
493	20231114	114800	52342200	51000	51000	51000	51000	0
494	20231114	114700	52342200	51000	51000	51000	51000	0
495	20231114	114600	52342200	51000	51000	51000	51000	0
496	20231114	114500	52342200	51000	51000	51000	51000	0
497	20231114	114400	52342200	51000	51000	51000	51000	0
498	20231114	114300	52342200	51000	51000	51000	51000	50
499	20231114	114200	49792200	51100	51100	51100	51100	0
500	20231114	114100	49792200	51100	51100	51100	51100	0
501	20231114	114000	49792200	51100	51100	51100	51100	0
502	20231114	113900	49792200	51100	51100	51100	51100	0
503	20231114	113800	49792200	51100	51100	51100	51100	0
504	20231114	113700	49792200	51100	51100	51100	51100	4
505	20231114	113600	49587800	51100	51100	51100	51100	1
506	20231114	113500	49536700	51000	51000	51000	51000	0
507	20231114	113400	49536700	51000	51000	51000	51000	0
508	20231114	113300	49536700	51000	51000	51000	51000	0
509	20231114	113200	49536700	51000	51000	51000	51000	16
510	20231114	113100	48720700	51000	51000	51000	51000	0
511	20231114	113000	48720700	51000	51000	51000	51000	9
512	20231114	112900	48261700	51000	51000	51000	51000	0
513	20231114	112800	48261700	51000	51000	51000	51000	35
514	20231114	112700	46476700	51000	51000	51000	51000	0
515	20231114	112600	46476700	51000	51000	51000	51000	0
516	20231114	112500	46476700	51000	51000	51000	51000	10
517	20231114	112400	45966700	51000	51000	51000	51000	10
518	20231114	112300	45456700	51000	51000	51000	51000	2
519	20231114	112200	45354700	51000	51000	51000	51000	0
520	20231114	112100	45354700	51000	51000	51000	51000	3
521	20231114	112000	45201700	51000	51000	51000	51000	7
522	20231114	111900	44844700	51000	51000	51000	51000	78
523	20231114	111800	40866700	51000	51000	51000	51000	1
524	20231114	111700	40815700	50900	50900	50900	50900	0
525	20231114	111600	40815700	50900	50900	50900	50900	40
526	20231114	111500	38779700	50900	50900	50900	50900	0
527	20231114	111400	38779700	50900	50900	50900	50900	0
528	20231114	111300	38779700	50900	50900	50900	50900	0
529	20231114	111200	38779700	50900	50900	50900	50900	0
530	20231114	111100	38779700	50900	50900	50900	50900	0
531	20231114	111000	38779700	50900	50900	50900	50900	0
532	20231114	110900	38779700	50900	50900	50900	50900	1
533	20231114	110800	38728800	50900	50900	50900	50900	0
534	20231114	110700	38728800	50900	50900	50900	50900	0
535	20231114	110600	38728800	50900	50900	50900	50900	10
536	20231114	110500	38219800	50900	50900	50900	50900	0
537	20231114	110400	38219800	50900	50900	50900	50900	0
538	20231114	110300	38219800	50900	50900	50900	50900	0
539	20231114	110200	38219800	50900	50900	50900	50900	0
540	20231114	110100	38219800	50900	50900	50900	50900	0
541	20231114	110000	38219800	50900	50900	50900	50900	0
542	20231114	105900	38219800	50900	50900	50900	50900	0
543	20231114	105800	38219800	50900	50900	50900	50900	20
544	20231114	105700	37201800	50900	50900	50900	50900	10
545	20231114	105600	36692800	50900	50900	50900	50900	0
546	20231114	105500	36692800	50900	50900	50900	50900	35
547	20231114	105400	34911300	50900	50900	50900	50900	159
548	20231114	105300	26818200	50900	50900	50900	50900	2
549	20231114	105200	26716400	50900	50900	50900	50900	52
550	20231114	105100	24069600	50900	50900	50900	50900	100
551	20231114	105000	18979600	50800	50800	50800	50800	0
552	20231114	104900	18979600	50800	50800	50800	50800	0
553	20231114	104800	18979600	50800	50800	50800	50800	0
554	20231114	104700	18979600	50800	50800	50800	50800	0
555	20231114	104600	18979600	50800	50800	50800	50800	20
556	20231114	104500	17963600	50800	50800	50800	50800	5
557	20231114	104400	17709600	50800	50800	50800	50800	1
558	20231114	104300	17658800	50800	50800	50800	50800	10
559	20231114	104200	17150800	50800	50800	50800	50800	19
560	20231114	104100	16185600	50800	50800	50800	50800	25
561	20231114	104000	14915600	50800	50800	50800	50800	23
562	20231114	103900	13747200	50800	50800	50800	50800	2
563	20231114	103800	13645600	50800	50800	50800	50800	15
564	20231114	103700	12883600	50800	50800	50800	50800	5
565	20231114	103600	12629600	50800	50800	50800	50800	0
566	20231114	103500	12629600	50800	50800	50800	50800	8
567	20231114	103400	12223200	50800	50800	50800	50800	17
568	20231114	103300	11359600	50800	50800	50800	50800	0
569	20231114	103200	11359600	50800	50800	50800	50800	10
570	20231114	103100	10851600	50800	50800	50800	50800	40
571	20231114	103000	8819600	50800	50800	50800	50800	0
572	20231114	102900	8819600	50800	50800	50800	50800	0
573	20231114	102800	8819600	50800	50800	50800	50800	63
574	20231114	102700	5619200	50700	50700	50700	50700	0
575	20231114	102600	5619200	50700	50700	50700	50700	0
576	20231114	102500	5619200	50700	50700	50700	50700	10
577	20231114	102400	5112200	50600	50600	50600	50600	0
578	20231114	102300	5112200	50600	50600	50600	50600	0
579	20231114	102200	5112200	50600	50600	50600	50600	0
580	20231114	102100	5112200	50600	50600	50600	50600	0
581	20231114	102000	5112200	50600	50600	50600	50600	0
582	20231114	101900	5112200	50600	50600	50600	50600	10
583	20231114	101800	4606200	50600	50600	50600	50600	0
584	20231114	101700	4606200	50600	50600	50600	50600	0
585	20231114	101600	4606200	50600	50600	50600	50600	30
586	20231114	101500	3088200	50700	50700	50700	50700	0
587	20231114	101400	3088200	50700	50700	50700	50700	0
588	20231114	101300	3088200	50700	50700	50700	50700	0
589	20231114	101200	3088200	50700	50700	50700	50700	0
590	20231114	101100	3088200	50700	50700	50700	50700	0
591	20231114	101000	3088200	50700	50700	50700	50700	0
592	20231114	100900	3088200	50700	50700	50700	50700	0
593	20231114	100800	3088200	50700	50700	50700	50700	0
594	20231114	100700	3088200	50700	50700	50700	50700	0
595	20231114	100600	3088200	50700	50700	50700	50700	0
596	20231114	100500	3088200	50700	50700	50700	50700	0
597	20231114	100400	3088200	50700	50700	50700	50700	0
598	20231114	100300	3088200	50700	50700	50700	50700	0
599	20231114	100200	3088200	50700	50700	50700	50700	0
600	20231114	100100	3088200	50700	50700	50700	50700	0
601	20231114	100000	3088200	50700	50700	50700	50700	0
602	20231114	095900	3088200	50700	50700	50700	50700	3
603	20231114	095800	2936100	50700	50700	50700	50700	0
604	20231114	095700	2936100	50700	50700	50700	50700	0
605	20231114	095600	2936100	50700	50700	50700	50700	0
606	20231114	095500	2936100	50700	50700	50700	50700	0
607	20231114	095400	2936100	50700	50700	50700	50700	5
608	20231114	095300	2682600	50800	50800	50800	50800	0
609	20231114	095200	2682600	50800	50800	50800	50800	0
610	20231114	095100	2682600	50800	50800	50800	50800	0
611	20231114	095000	2682600	50800	50800	50800	50800	0
612	20231114	094900	2682600	50800	50800	50800	50800	0
613	20231114	094800	2682600	50800	50800	50800	50800	0
614	20231114	094700	2682600	50800	50800	50800	50800	0
615	20231114	094600	2682600	50800	50800	50800	50800	0
616	20231114	094500	2682600	50800	50800	50800	50800	0
617	20231114	094400	2682600	50800	50800	50800	50800	0
618	20231114	094300	2682600	50800	50800	50800	50800	0
619	20231114	094200	2682600	50800	50800	50800	50800	0
620	20231114	094100	2682600	50800	50800	50800	50800	0
621	20231114	094000	2682600	50800	50800	50800	50800	0
622	20231114	093900	2682600	50800	50800	50800	50800	0
623	20231114	093800	2682600	50800	50800	50800	50800	0
624	20231114	093700	2682600	50800	50800	50800	50800	0
625	20231114	093600	2682600	50800	50800	50800	50800	0
626	20231114	093500	2682600	50800	50700	50800	50700	20
627	20231114	093400	1666800	50700	50700	50700	50700	0
628	20231114	093300	1666800	50700	50700	50700	50700	2
629	20231114	093200	1565400	50600	50600	50600	50600	0
630	20231114	093100	1565400	50600	50600	50600	50600	0
631	20231114	093000	1565400	50600	50600	50600	50600	3
632	20231114	092900	1413600	50500	50500	50500	50500	0
633	20231114	092800	1413600	50500	50500	50500	50500	0
634	20231114	092700	1413600	50500	50500	50500	50500	23
635	20231114	092600	252100	50500	50500	50500	50500	0
636	20231114	092500	252100	50500	50500	50500	50500	0
637	20231114	092400	252100	50500	50500	50500	50500	0
638	20231114	092300	252100	50500	50500	50500	50500	0
639	20231114	092200	252100	50500	50500	50500	50500	0
640	20231114	092100	252100	50500	50500	50500	50500	0
641	20231114	092000	252100	50500	50500	50500	50500	0
642	20231114	091900	252100	50500	50500	50500	50500	0
643	20231114	091800	252100	50500	50500	50500	50500	0
644	20231114	091700	252100	50500	50500	50500	50500	0
645	20231114	091600	252100	50500	50500	50500	50500	0
646	20231114	091500	252100	50500	50500	50500	50500	0
647	20231114	091400	252100	50500	50500	50500	50500	1
648	20231114	091300	201600	50400	50400	50400	50400	0
649	20231114	091200	201600	50400	50400	50400	50400	0
650	20231114	091100	201600	50400	50400	50400	50400	0
651	20231114	091000	201600	50400	50400	50400	50400	0
652	20231114	090900	201600	50400	50400	50400	50400	0
653	20231114	090800	201600	50400	50400	50400	50400	2
654	20231114	090700	100800	50400	50400	50400	50400	0
655	20231114	090600	100800	50400	50400	50400	50400	0
656	20231114	090500	100800	50400	50400	50400	50400	0
657	20231114	090400	100800	50400	50400	50400	50400	0
658	20231114	090300	100800	50400	50400	50400	50400	0
659	20231114	090200	100800	50400	50400	50400	50400	0
660	20231114	090100	100800	50400	50400	50400	50400	0
661	20231114	090000	100800	50400	50400	50400	50400	2