KissMeData/268280/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204200	111737800	134000	134000	134000	134000	100
3	20241114	204100	111737800	134000	134000	134000	134000	0
4	20241114	204000	111737800	134000	134000	134000	134000	0
5	20241114	203900	111737800	134000	134000	134000	134000	0
6	20241114	203800	111737800	134000	134000	134000	134000	0
7	20241114	203700	111737800	134000	134000	134000	134000	0
8	20241114	203600	111737800	134000	134000	134000	134000	0
9	20241114	203500	111737800	134000	134000	134000	134000	0
10	20241114	203400	111737800	134000	134000	134000	134000	0
11	20241114	203300	111737800	134000	134000	134000	134000	0
12	20241114	203200	111737800	134000	134000	134000	134000	0
13	20241114	203100	111737800	134000	134000	134000	134000	0
14	20241114	203000	111737800	134000	134000	134000	134000	0
15	20241114	202900	111737800	134000	134000	134000	134000	0
16	20241114	202800	111737800	134000	134000	134000	134000	0
17	20241114	202700	111737800	134000	134000	134000	134000	0
18	20241114	202600	111737800	134000	134000	134000	134000	0
19	20241114	202500	111737800	134000	134000	134000	134000	0
20	20241114	202400	111737800	134000	134000	134000	134000	0
21	20241114	202300	111737800	134000	134000	134000	134000	0
22	20241114	202200	111737800	134000	134000	134000	134000	0
23	20241114	202100	111737800	134000	134000	134000	134000	0
24	20241114	202000	111737800	134000	134000	134000	134000	0
25	20241114	201900	111737800	134000	134000	134000	134000	0
26	20241114	201800	111737800	134000	134000	134000	134000	0
27	20241114	201700	111737800	134000	134000	134000	134000	0
28	20241114	201600	111737800	134000	134000	134000	134000	0
29	20241114	201500	111737800	134000	134000	134000	134000	0
30	20241114	201400	111737800	134000	134000	134000	134000	0
31	20241114	201300	111737800	134000	134000	134000	134000	0
32	20241114	201200	111737800	134000	134000	134000	134000	100
33	20241114	201100	111737800	134000	134000	134000	134000	0
34	20241114	201000	111737800	134000	134000	134000	134000	0
35	20241114	200900	111737800	134000	134000	134000	134000	0
36	20241114	200800	111737800	134000	134000	134000	134000	0
37	20241114	200700	111737800	134000	134000	134000	134000	0
38	20241114	200600	111737800	134000	134000	134000	134000	0
39	20241114	200500	111737800	134000	134000	134000	134000	0
40	20241114	200400	111737800	134000	134000	134000	134000	0
41	20241114	200300	111737800	134000	134000	134000	134000	0
42	20241114	200200	111737800	134000	134000	134000	134000	0
43	20241114	200100	111737800	134000	134000	134000	134000	0
44	20241114	200000	111737800	134000	134000	134000	134000	0
45	20241114	195900	111737800	134000	134000	134000	134000	0
46	20241114	195800	111737800	134000	134000	134000	134000	0
47	20241114	195700	111737800	134000	134000	134000	134000	0
48	20241114	195600	111737800	134000	134000	134000	134000	0
49	20241114	195500	111737800	134000	134000	134000	134000	0
50	20241114	195400	111737800	134000	134000	134000	134000	0
51	20241114	195300	111737800	134000	134000	134000	134000	0
52	20241114	195200	111737800	134000	134000	134000	134000	0
53	20241114	195100	111737800	134000	134000	134000	134000	0
54	20241114	195000	111737800	134000	134000	134000	134000	0
55	20241114	194900	111737800	134000	134000	134000	134000	0
56	20241114	194800	111737800	134000	134000	134000	134000	0
57	20241114	194700	111737800	134000	134000	134000	134000	0
58	20241114	194600	111737800	134000	134000	134000	134000	0
59	20241114	194500	111737800	134000	134000	134000	134000	0
60	20241114	194400	111737800	134000	134000	134000	134000	0
61	20241114	194300	111737800	134000	134000	134000	134000	0
62	20241114	194200	111737800	134000	134000	134000	134000	100
63	20241114	194100	111737800	134000	134000	134000	134000	0
64	20241114	194000	111737800	134000	134000	134000	134000	0
65	20241114	193900	111737800	134000	134000	134000	134000	0
66	20241114	193800	111737800	134000	134000	134000	134000	0
67	20241114	193700	111737800	134000	134000	134000	134000	0
68	20241114	193600	111737800	134000	134000	134000	134000	0
69	20241114	193500	111737800	134000	134000	134000	134000	0
70	20241114	193400	111737800	134000	134000	134000	134000	0
71	20241114	193300	111737800	134000	134000	134000	134000	0
72	20241114	193200	111737800	134000	134000	134000	134000	0
73	20241114	193100	111737800	134000	134000	134000	134000	0
74	20241114	193000	111737800	134000	134000	134000	134000	0
75	20241114	192900	111737800	134000	134000	134000	134000	0
76	20241114	192800	111737800	134000	134000	134000	134000	0
77	20241114	192700	111737800	134000	134000	134000	134000	0
78	20241114	192600	111737800	134000	134000	134000	134000	0
79	20241114	192500	111737800	134000	134000	134000	134000	0
80	20241114	192400	111737800	134000	134000	134000	134000	0
81	20241114	192300	111737800	134000	134000	134000	134000	0
82	20241114	192200	111737800	134000	134000	134000	134000	0
83	20241114	192100	111737800	134000	134000	134000	134000	0
84	20241114	192000	111737800	134000	134000	134000	134000	0
85	20241114	191900	111737800	134000	134000	134000	134000	0
86	20241114	191800	111737800	134000	134000	134000	134000	0
87	20241114	191700	111737800	134000	134000	134000	134000	0
88	20241114	191600	111737800	134000	134000	134000	134000	0
89	20241114	191500	111737800	134000	134000	134000	134000	0
90	20241114	191400	111737800	134000	134000	134000	134000	0
91	20241114	191300	111737800	134000	134000	134000	134000	0
92	20241114	191200	111737800	134000	134000	134000	134000	100
93	20241114	191100	111737800	134000	134000	134000	134000	0
94	20241114	191000	111737800	134000	134000	134000	134000	0
95	20241114	190900	111737800	134000	134000	134000	134000	0
96	20241114	190800	111737800	134000	134000	134000	134000	0
97	20241114	190700	111737800	134000	134000	134000	134000	0
98	20241114	190600	111737800	134000	134000	134000	134000	0
99	20241114	190500	111737800	134000	134000	134000	134000	0
100	20241114	190400	111737800	134000	134000	134000	134000	0
101	20241114	190300	111737800	134000	134000	134000	134000	0
102	20241114	190200	111737800	134000	134000	134000	134000	0
103	20241114	190100	111737800	134000	134000	134000	134000	0
104	20241114	190000	111737800	134000	134000	134000	134000	0
105	20241114	185900	111737800	134000	134000	134000	134000	0
106	20241114	185800	111737800	134000	134000	134000	134000	0
107	20241114	185700	111737800	134000	134000	134000	134000	0
108	20241114	185600	111737800	134000	134000	134000	134000	0
109	20241114	185500	111737800	134000	134000	134000	134000	0
110	20241114	185400	111737800	134000	134000	134000	134000	0
111	20241114	185300	111737800	134000	134000	134000	134000	0
112	20241114	185200	111737800	134000	134000	134000	134000	0
113	20241114	185100	111737800	134000	134000	134000	134000	0
114	20241114	185000	111737800	134000	134000	134000	134000	0
115	20241114	184900	111737800	134000	134000	134000	134000	0
116	20241114	184800	111737800	134000	134000	134000	134000	0
117	20241114	184700	111737800	134000	134000	134000	134000	0
118	20241114	184600	111737800	134000	134000	134000	134000	0
119	20241114	184500	111737800	134000	134000	134000	134000	0
120	20241114	184400	111737800	134000	134000	134000	134000	0
121	20241114	184300	111737800	134000	134000	134000	134000	0
122	20241114	184200	111737800	134000	134000	134000	134000	100
123	20241114	184100	111737800	134000	134000	134000	134000	0
124	20241114	184000	111737800	134000	134000	134000	134000	0
125	20241114	183900	111737800	134000	134000	134000	134000	0
126	20241114	183800	111737800	134000	134000	134000	134000	0
127	20241114	183700	111737800	134000	134000	134000	134000	0
128	20241114	183600	111737800	134000	134000	134000	134000	0
129	20241114	183500	111737800	134000	134000	134000	134000	0
130	20241114	183400	111737800	134000	134000	134000	134000	0
131	20241114	183300	111737800	134000	134000	134000	134000	0
132	20241114	183200	111737800	134000	134000	134000	134000	0
133	20241114	183100	111737800	134000	134000	134000	134000	0
134	20241114	183000	111737800	134000	134000	134000	134000	0
135	20241114	182900	111737800	134000	134000	134000	134000	0
136	20241114	182800	111737800	134000	134000	134000	134000	0
137	20241114	182700	111737800	134000	134000	134000	134000	0
138	20241114	182600	111737800	134000	134000	134000	134000	0
139	20241114	182500	111737800	134000	134000	134000	134000	0
140	20241114	182400	111737800	134000	134000	134000	134000	0
141	20241114	182300	111737800	134000	134000	134000	134000	0
142	20241114	182200	111737800	134000	134000	134000	134000	0
143	20241114	182100	111737800	134000	134000	134000	134000	0
144	20241114	182000	111737800	134000	134000	134000	134000	0
145	20241114	181900	111737800	134000	134000	134000	134000	0
146	20241114	181800	111737800	134000	134000	134000	134000	0
147	20241114	181700	111737800	134000	134000	134000	134000	0
148	20241114	181600	111737800	134000	134000	134000	134000	0
149	20241114	181500	111737800	134000	134000	134000	134000	0
150	20241114	181400	111737800	134000	134000	134000	134000	0
151	20241114	181300	111737800	134000	134000	134000	134000	0
152	20241114	181200	111737800	134000	134000	134000	134000	100
153	20241114	181100	111737800	134000	134000	134000	134000	0
154	20241114	181000	111737800	134000	134000	134000	134000	0
155	20241114	180900	111737800	134000	134000	134000	134000	0
156	20241114	180800	111737800	134000	134000	134000	134000	0
157	20241114	180700	111737800	134000	134000	134000	134000	0
158	20241114	180600	111737800	134000	134000	134000	134000	0
159	20241114	180500	111737800	134000	134000	134000	134000	0
160	20241114	180400	111737800	134000	134000	134000	134000	0
161	20241114	180300	111737800	134000	134000	134000	134000	0
162	20241114	180200	111737800	134000	134000	134000	134000	0
163	20241114	180100	111737800	134000	134000	134000	134000	0
164	20241114	180000	111737800	134000	134000	134000	134000	0
165	20241114	175900	111737800	134000	134000	134000	134000	0
166	20241114	175800	111737800	134000	134000	134000	134000	0
167	20241114	175700	111737800	134000	134000	134000	134000	0
168	20241114	175600	111737800	134000	134000	134000	134000	0
169	20241114	175500	111737800	134000	134000	134000	134000	0
170	20241114	175400	111737800	134000	134000	134000	134000	0
171	20241114	175300	111737800	134000	134000	134000	134000	0
172	20241114	175200	111737800	134000	134000	134000	134000	0
173	20241114	175100	111737800	134000	134000	134000	134000	0
174	20241114	175000	111737800	134000	134000	134000	134000	0
175	20241114	174900	111737800	134000	134000	134000	134000	0
176	20241114	174800	111737800	134000	134000	134000	134000	0
177	20241114	174700	111737800	134000	134000	134000	134000	0
178	20241114	174600	111737800	134000	134000	134000	134000	0
179	20241114	174500	111737800	134000	134000	134000	134000	0
180	20241114	174400	111737800	134000	134000	134000	134000	0
181	20241114	174300	111737800	134000	134000	134000	134000	0
182	20241114	174200	111737800	134000	134000	134000	134000	100
183	20241114	174100	111737800	134000	134000	134000	134000	0
184	20241114	174000	111737800	134000	134000	134000	134000	0
185	20241114	173900	111737800	134000	134000	134000	134000	0
186	20241114	173800	111737800	134000	134000	134000	134000	0
187	20241114	173700	111737800	134000	134000	134000	134000	0
188	20241114	173600	111737800	134000	134000	134000	134000	0
189	20241114	173500	111737800	134000	134000	134000	134000	0
190	20241114	173400	111737800	134000	134000	134000	134000	0
191	20241114	173300	111737800	134000	134000	134000	134000	0
192	20241114	173200	111737800	134000	134000	134000	134000	0
193	20241114	173100	111737800	134000	134000	134000	134000	0
194	20241114	173000	111737800	134000	134000	134000	134000	0
195	20241114	172900	111737800	134000	134000	134000	134000	0
196	20241114	172800	111737800	134000	134000	134000	134000	0
197	20241114	172700	111737800	134000	134000	134000	134000	0
198	20241114	172600	111737800	134000	134000	134000	134000	0
199	20241114	172500	111737800	134000	134000	134000	134000	0
200	20241114	172400	111737800	134000	134000	134000	134000	0
201	20241114	172300	111737800	134000	134000	134000	134000	0
202	20241114	172200	111737800	134000	134000	134000	134000	0
203	20241114	172100	111737800	134000	134000	134000	134000	0
204	20241114	172000	111737800	134000	134000	134000	134000	0
205	20241114	171900	111737800	134000	134000	134000	134000	0
206	20241114	171800	111737800	134000	134000	134000	134000	0
207	20241114	171700	111737800	134000	134000	134000	134000	0
208	20241114	171600	111737800	134000	134000	134000	134000	0
209	20241114	171500	111737800	134000	134000	134000	134000	0
210	20241114	171400	111737800	134000	134000	134000	134000	0
211	20241114	171300	111737800	134000	134000	134000	134000	0
212	20241114	171200	111737800	134000	134000	134000	134000	100
213	20241114	171100	111737800	134000	134000	134000	134000	0
214	20241114	171000	111737800	134000	134000	134000	134000	0
215	20241114	170900	111737800	134000	134000	134000	134000	0
216	20241114	170800	111737800	134000	134000	134000	134000	0
217	20241114	170700	111737800	134000	134000	134000	134000	0
218	20241114	170600	111737800	134000	134000	134000	134000	0
219	20241114	170500	111737800	134000	134000	134000	134000	0
220	20241114	170400	111737800	134000	134000	134000	134000	0
221	20241114	170300	111737800	134000	134000	134000	134000	0
222	20241114	170200	111737800	134000	134000	134000	134000	0
223	20241114	170100	111737800	134000	134000	134000	134000	0
224	20241114	170000	111737800	134000	134000	134000	134000	0
225	20241114	165900	111737800	134000	134000	134000	134000	0
226	20241114	165800	111737800	134000	134000	134000	134000	0
227	20241114	165700	111737800	134000	134000	134000	134000	0
228	20241114	165600	111737800	134000	134000	134000	134000	0
229	20241114	165500	111737800	134000	134000	134000	134000	0
230	20241114	165400	111737800	134000	134000	134000	134000	0
231	20241114	165300	111737800	134000	134000	134000	134000	0
232	20241114	165200	111737800	134000	134000	134000	134000	0
233	20241114	165100	111737800	134000	134000	134000	134000	0
234	20241114	165000	111737800	134000	134000	134000	134000	0
235	20241114	164900	111737800	134000	134000	134000	134000	0
236	20241114	164800	111737800	134000	134000	134000	134000	0
237	20241114	164700	111737800	134000	134000	134000	134000	0
238	20241114	164600	111737800	134000	134000	134000	134000	0
239	20241114	164500	111737800	134000	134000	134000	134000	0
240	20241114	164400	111737800	134000	134000	134000	134000	0
241	20241114	164300	111737800	134000	134000	134000	134000	0
242	20241114	164200	111737800	134000	134000	134000	134000	100
243	20241114	164100	111737800	134000	134000	134000	134000	0
244	20241114	164000	111737800	134000	134000	134000	134000	0
245	20241114	163900	111737800	134000	134000	134000	134000	0
246	20241114	163800	111737800	134000	134000	134000	134000	0
247	20241114	163700	111737800	134000	134000	134000	134000	0
248	20241114	163600	111737800	134000	134000	134000	134000	0
249	20241114	163500	111737800	134000	134000	134000	134000	0
250	20241114	163400	111737800	134000	134000	134000	134000	0
251	20241114	163300	111737800	134000	134000	134000	134000	0
252	20241114	163200	111737800	134000	134000	134000	134000	0
253	20241114	163100	111737800	134000	134000	134000	134000	0
254	20241114	163000	111737800	134000	134000	134000	134000	100
255	20241114	162900	98337800	133400	133400	133400	133400	0
256	20241114	162800	98337800	133400	133400	133400	133400	0
257	20241114	162700	98337800	133400	133400	133400	133400	0
258	20241114	162600	98337800	133400	133400	133400	133400	0
259	20241114	162500	98337800	133400	133400	133400	133400	0
260	20241114	162400	98337800	133400	133400	133400	133400	0
261	20241114	162300	98337800	133400	133400	133400	133400	0
262	20241114	162200	98337800	133400	133400	133400	133400	0
263	20241114	162100	98337800	133400	133400	133400	133400	0
264	20241114	162000	98337800	133400	133400	133400	133400	0
265	20241114	161900	98337800	133400	133400	133400	133400	0
266	20241114	161800	98337800	133400	133400	133400	133400	0
267	20241114	161700	98337800	133400	133400	133400	133400	0
268	20241114	161600	98337800	133400	133400	133400	133400	0
269	20241114	161500	98337800	133400	133400	133400	133400	0
270	20241114	161400	98337800	133400	133400	133400	133400	0
271	20241114	161300	98337800	133400	133300	133400	133300	20
272	20241114	161200	95670400	133400	133400	133400	133400	0
273	20241114	161100	95670400	133400	133400	133400	133400	0
274	20241114	161000	95670400	133400	133400	133400	133400	0
275	20241114	160900	95670400	133400	133400	133400	133400	0
276	20241114	160800	95670400	133400	133400	133400	133400	0
277	20241114	160700	95670400	133400	133400	133400	133400	0
278	20241114	160600	95670400	133400	133400	133400	133400	0
279	20241114	160500	95670400	133400	133400	133400	133400	0
280	20241114	160400	95670400	133400	133400	133400	133400	1
281	20241114	160300	95537000	133300	133300	133300	133300	0
282	20241114	160200	95537000	133300	133300	133300	133300	0
283	20241114	160100	95537000	133300	133300	133300	133300	10
284	20241114	160000	94204000	132700	132700	132700	132700	0
285	20241114	155900	94204000	132700	132700	132700	132700	0
286	20241114	155800	94204000	132700	132700	132700	132700	0
287	20241114	155700	94204000	132700	132700	132700	132700	0
288	20241114	155600	94204000	132700	132700	132700	132700	0
289	20241114	155500	94204000	132700	132700	132700	132700	0
290	20241114	155400	94204000	132700	132700	132700	132700	0
291	20241114	155300	94204000	132700	132700	132700	132700	0
292	20241114	155200	94204000	132700	132800	132800	132700	2
293	20241114	155100	93938500	132900	132900	132900	132900	1
294	20241114	155000	93805600	132900	132900	132900	132900	0
295	20241114	154900	93805600	132900	132900	132900	132900	0
296	20241114	154800	93805600	132900	132900	132900	132900	0
297	20241114	154700	93805600	132900	133000	133000	132900	3
298	20241114	154600	93406700	133300	133300	133300	133300	0
299	20241114	154500	93406700	133300	133300	133300	133300	0
300	20241114	154400	93406700	133300	133300	133300	133300	0
301	20241114	154300	93406700	133300	133300	133300	133300	0
302	20241114	154200	93406700	133300	133300	133300	133300	0
303	20241114	154100	93406700	133300	133300	133300	133300	0
304	20241114	154000	93406700	133300	133300	133300	133300	0
305	20241114	153900	93406700	133300	133300	133300	133300	0
306	20241114	153800	93406700	133300	133300	133300	133300	0
307	20241114	153700	93406700	133300	133300	133300	133300	0
308	20241114	153600	93406700	133300	133300	133300	133300	0
309	20241114	153500	93406700	133300	133300	133300	133300	0
310	20241114	153400	93406700	133300	133300	133300	133300	0
311	20241114	153300	93406700	133300	133300	133300	133300	0
312	20241114	153200	93406700	133300	133300	133300	133300	0
313	20241114	153100	93406700	133300	133300	133300	133300	0
314	20241114	153000	93406700	133300	133300	133300	133300	0
315	20241114	152900	93406700	133300	133300	133300	133300	0
316	20241114	152800	93406700	133300	133300	133300	133300	0
317	20241114	152700	93406700	133300	133300	133300	133300	0
318	20241114	152600	93406700	133300	133300	133300	133300	0
319	20241114	152500	93406700	133300	133300	133300	133300	0
320	20241114	152400	93406700	133300	133300	133300	133300	0
321	20241114	152300	93406700	133300	133300	133300	133300	0
322	20241114	152200	93406700	133300	133300	133300	133300	0
323	20241114	152100	93406700	133300	133300	133300	133300	0
324	20241114	152000	93406700	133300	133300	133300	133300	0
325	20241114	151900	93406700	133300	133300	133300	133300	0
326	20241114	151800	93406700	133300	133300	133300	133300	0
327	20241114	151700	93406700	133300	133300	133300	133300	0
328	20241114	151600	93406700	133300	133300	133300	133300	1
329	20241114	151500	93273400	133500	133500	133500	133500	0
330	20241114	151400	93273400	133500	133500	133500	133500	0
331	20241114	151300	93273400	133500	133500	133500	133500	0
332	20241114	151200	93273400	133500	133500	133500	133500	0
333	20241114	151100	93273400	133500	133500	133500	133500	0
334	20241114	151000	93273400	133500	133500	133500	133500	0
335	20241114	150900	93273400	133500	133500	133500	133500	3
336	20241114	150800	92872900	133500	133500	133500	133500	0
337	20241114	150700	92872900	133500	133500	133500	133500	0
338	20241114	150600	92872900	133500	133500	133500	133500	14
339	20241114	150500	91003900	133400	133600	133600	133400	21
340	20241114	150400	88201600	133600	133600	133600	133600	3
341	20241114	150300	87800800	133600	133500	133600	133500	4
342	20241114	150200	87266700	133400	133200	133400	133200	5
343	20241114	150100	86600100	132700	132700	132700	132700	1
344	20241114	150000	86467400	132700	132700	132700	132700	2
345	20241114	145900	86202000	132600	132600	132600	132600	4
346	20241114	145800	85671600	132600	132600	132700	132600	6
347	20241114	145700	84875900	132600	132600	132600	132600	2
348	20241114	145600	84610700	132600	132600	132600	132600	3
349	20241114	145500	84212900	132600	132600	132600	132600	5
350	20241114	145400	83549900	132600	132600	132600	132600	2
351	20241114	145300	83284700	132600	132600	132600	132600	4
352	20241114	145200	82754300	132700	132700	132700	132700	6
353	20241114	145100	81958100	132800	132800	132800	132800	3
354	20241114	145000	81559700	132800	132800	132800	132800	4
355	20241114	144900	81028500	132700	132900	132900	132700	8
356	20241114	144800	79966400	132600	132600	132600	132600	2
357	20241114	144700	79701200	132400	132400	132400	132400	3
358	20241114	144600	79304000	132200	132200	132200	132200	5
359	20241114	144500	78643000	132200	132300	132300	132200	7
360	20241114	144400	77717500	132200	132200	132200	132200	3
361	20241114	144300	77320900	132200	132200	132200	132200	0
362	20241114	144200	77320900	132200	132200	132200	132200	5
363	20241114	144100	76659900	132200	132200	132200	132200	3
364	20241114	144000	76263300	132200	132200	132200	132200	3
365	20241114	143900	75866700	132200	132400	132400	132200	9
366	20241114	143800	74676200	132300	132300	132300	132300	3
367	20241114	143700	74279300	132200	132200	132200	132200	4
368	20241114	143600	73750500	132000	132100	132100	132000	5
369	20241114	143500	73090200	132200	132200	132200	132200	0
370	20241114	143400	73090200	132200	132200	132200	132200	0
371	20241114	143300	73090200	132200	132200	132200	132200	0
372	20241114	143200	73090200	132200	132200	132200	132200	0
373	20241114	143100	73090200	132200	132200	132200	132200	0
374	20241114	143000	73090200	132200	132200	132200	132200	0
375	20241114	142900	73090200	132200	132200	132200	132200	0
376	20241114	142800	73090200	132200	132200	132200	132200	0
377	20241114	142700	73090200	132200	132200	132200	132200	1
378	20241114	142600	72958000	132100	132100	132100	132100	0
379	20241114	142500	72958000	132100	132100	132100	132100	1
380	20241114	142400	72825900	131800	131800	131800	131800	0
381	20241114	142300	72825900	131800	131800	131800	131800	0
382	20241114	142200	72825900	131800	131800	131800	131800	1
383	20241114	142100	72694100	131500	131500	131500	131500	0
384	20241114	142000	72694100	131500	131500	131500	131500	0
385	20241114	141900	72694100	131500	131500	131500	131500	0
386	20241114	141800	72694100	131500	131500	131500	131500	0
387	20241114	141700	72694100	131500	132000	132000	131500	70
388	20241114	141600	63481800	132200	132200	132200	132200	0
389	20241114	141500	63481800	132200	132200	132200	132200	0
390	20241114	141400	63481800	132200	132200	132200	132200	0
391	20241114	141300	63481800	132200	132200	132200	132200	0
392	20241114	141200	63481800	132200	132200	132200	132200	0
393	20241114	141100	63481800	132200	132200	132200	132200	0
394	20241114	141000	63481800	132200	132200	132200	132200	0
395	20241114	140900	63481800	132200	132200	132200	132200	0
396	20241114	140800	63481800	132200	132200	132200	132200	0
397	20241114	140700	63481800	132200	132200	132200	132200	0
398	20241114	140600	63481800	132200	132400	132400	132200	3
399	20241114	140500	63084900	132500	132500	132500	132500	0
400	20241114	140400	63084900	132500	132500	132500	132500	30
401	20241114	140300	59109900	132500	132500	132500	132500	0
402	20241114	140200	59109900	132500	132500	132500	132500	0
403	20241114	140100	59109900	132500	132500	132500	132500	1
404	20241114	140000	58977400	132300	132300	132300	132300	0
405	20241114	135900	58977400	132300	132300	132300	132300	0
406	20241114	135800	58977400	132300	132300	132300	132300	2
407	20241114	135700	58712800	132300	132300	132300	132300	0
408	20241114	135600	58712800	132300	132300	132300	132300	0
409	20241114	135500	58712800	132300	132300	132300	132300	0
410	20241114	135400	58712800	132300	132300	132300	132300	0
411	20241114	135300	58712800	132300	132300	132300	132300	1
412	20241114	135200	58580500	132300	132300	132300	132300	0
413	20241114	135100	58580500	132300	132300	132300	132300	0
414	20241114	135000	58580500	132300	132300	132300	132300	0
415	20241114	134900	58580500	132300	132300	132300	132300	0
416	20241114	134800	58580500	132300	132300	132300	132300	1
417	20241114	134700	58448200	132300	132300	132300	132300	0
418	20241114	134600	58448200	132300	132300	132300	132300	0
419	20241114	134500	58448200	132300	132300	132300	132300	0
420	20241114	134400	58448200	132300	132300	132300	132300	0
421	20241114	134300	58448200	132300	132300	132300	132300	0
422	20241114	134200	58448200	132300	132300	132300	132300	0
423	20241114	134100	58448200	132300	132300	132300	132300	0
424	20241114	134000	58448200	132300	132300	132300	132300	0
425	20241114	133900	58448200	132300	132300	132300	132300	1
426	20241114	133800	58315900	132300	132300	132300	132300	0
427	20241114	133700	58315900	132300	132300	132300	132300	0
428	20241114	133600	58315900	132300	132300	132300	132300	0
429	20241114	133500	58315900	132300	132300	132300	132300	0
430	20241114	133400	58315900	132300	132300	132300	132300	1
431	20241114	133300	58183600	133100	133100	133100	133100	0
432	20241114	133200	58183600	133100	133100	133100	133100	0
433	20241114	133100	58183600	133100	133100	133100	133100	0
434	20241114	133000	58183600	133100	133100	133100	133100	0
435	20241114	132900	58183600	133100	133100	133100	133100	0
436	20241114	132800	58183600	133100	133100	133200	133100	21
437	20241114	132700	55388400	133300	133300	133300	133300	0
438	20241114	132600	55388400	133300	133000	133300	133000	10
439	20241114	132500	54056300	133000	132000	133000	132000	96
440	20241114	132400	41376400	132000	132000	132000	132000	0
441	20241114	132300	41376400	132000	132000	132000	132000	5
442	20241114	132200	40716400	132000	132000	132000	132000	11
443	20241114	132100	39264400	132000	132000	132000	132000	0
444	20241114	132000	39264400	132000	132000	132000	132000	0
445	20241114	131900	39264400	132000	132000	132000	132000	1
446	20241114	131800	39132400	132200	132200	132200	132200	0
447	20241114	131700	39132400	132200	132200	132200	132200	0
448	20241114	131600	39132400	132200	132200	132200	132200	0
449	20241114	131500	39132400	132200	132200	132200	132200	0
450	20241114	131400	39132400	132200	132000	132200	132000	2
451	20241114	131300	38868200	132100	132100	132100	132100	0
452	20241114	131200	38868200	132100	132100	132100	132100	0
453	20241114	131100	38868200	132100	132100	132100	132100	0
454	20241114	131000	38868200	132100	132000	132100	132000	3
455	20241114	130900	38472100	132000	132000	132000	132000	1
456	20241114	130800	38340100	131800	131800	131800	131800	0
457	20241114	130700	38340100	131800	131800	131800	131800	2
458	20241114	130600	38076500	131800	131800	131800	131800	0
459	20241114	130500	38076500	131800	131800	131800	131800	1
460	20241114	130400	37944700	131600	131600	131600	131600	0
461	20241114	130300	37944700	131600	131600	131600	131600	13
462	20241114	130200	36233900	131600	131600	131600	131600	10
463	20241114	130100	34917900	131600	131600	131600	131600	1
464	20241114	130000	34786300	131600	131600	131600	131600	0
465	20241114	125900	34786300	131600	131600	131600	131600	0
466	20241114	125800	34786300	131600	131600	131600	131600	0
467	20241114	125700	34786300	131600	131600	131600	131600	0
468	20241114	125600	34786300	131600	131600	131600	131600	0
469	20241114	125500	34786300	131600	131600	131600	131600	0
470	20241114	125400	34786300	131600	131600	131600	131600	0
471	20241114	125300	34786300	131600	131600	131600	131600	0
472	20241114	125200	34786300	131600	131600	131600	131600	0
473	20241114	125100	34786300	131600	131600	131600	131600	1
474	20241114	125000	34654700	131600	131600	131600	131600	0
475	20241114	124900	34654700	131600	131600	131600	131600	0
476	20241114	124800	34654700	131600	131600	131600	131600	0
477	20241114	124700	34654700	131600	131600	131600	131600	1
478	20241114	124600	34523100	132000	132000	132000	132000	0
479	20241114	124500	34523100	132000	132000	132000	132000	0
480	20241114	124400	34523100	132000	132000	132000	132000	0
481	20241114	124300	34523100	132000	132000	132000	132000	0
482	20241114	124200	34523100	132000	132000	132000	132000	0
483	20241114	124100	34523100	132000	132000	132000	132000	1
484	20241114	124000	34391100	131700	131700	131700	131700	0
485	20241114	123900	34391100	131700	131700	131700	131700	0
486	20241114	123800	34391100	131700	131700	131700	131700	0
487	20241114	123700	34391100	131700	131700	131700	131700	0
488	20241114	123600	34391100	131700	131700	131700	131700	1
489	20241114	123500	34259400	131400	131400	131400	131400	0
490	20241114	123400	34259400	131400	131400	131400	131400	0
491	20241114	123300	34259400	131400	131400	131400	131400	0
492	20241114	123200	34259400	131400	131400	131400	131400	1
493	20241114	123100	34128000	131300	131300	131300	131300	0
494	20241114	123000	34128000	131300	131300	131300	131300	6
495	20241114	122900	33340200	131000	131000	131000	131000	0
496	20241114	122800	33340200	131000	131000	131000	131000	0
497	20241114	122700	33340200	131000	131000	131000	131000	32
498	20241114	122600	29148200	131000	131000	131000	131000	0
499	20241114	122500	29148200	131000	131000	131000	131000	0
500	20241114	122400	29148200	131000	131000	131000	131000	0
501	20241114	122300	29148200	131000	131000	131000	131000	0
502	20241114	122200	29148200	131000	131000	131000	131000	1
503	20241114	122100	29017200	131000	131000	131000	131000	10
504	20241114	122000	27707200	131000	131000	131000	131000	0
505	20241114	121900	27707200	131000	131000	131000	131000	0
506	20241114	121800	27707200	131000	131000	131000	131000	15
507	20241114	121700	25742200	131000	131000	131000	131000	1
508	20241114	121600	25611200	130900	130900	130900	130900	0
509	20241114	121500	25611200	130900	130900	130900	130900	0
510	20241114	121400	25611200	130900	130900	130900	130900	0
511	20241114	121300	25611200	130900	130900	130900	130900	4
512	20241114	121200	25087600	130900	130900	130900	130900	0
513	20241114	121100	25087600	130900	130900	130900	130900	0
514	20241114	121000	25087600	130900	130900	130900	130900	0
515	20241114	120900	25087600	130900	130900	130900	130900	0
516	20241114	120800	25087600	130900	130900	130900	130900	0
517	20241114	120700	25087600	130900	130900	130900	130900	0
518	20241114	120600	25087600	130900	130900	130900	130900	0
519	20241114	120500	25087600	130900	130900	130900	130900	0
520	20241114	120400	25087600	130900	130900	130900	130900	0
521	20241114	120300	25087600	130900	130900	130900	130900	1
522	20241114	120200	24956700	130900	130900	130900	130900	0
523	20241114	120100	24956700	130900	130900	130900	130900	0
524	20241114	120000	24956700	130900	130900	130900	130900	0
525	20241114	115900	24956700	130900	130900	130900	130900	0
526	20241114	115800	24956700	130900	130900	130900	130900	1
527	20241114	115700	24825800	130900	130900	130900	130900	0
528	20241114	115600	24825800	130900	130900	130900	130900	0
529	20241114	115500	24825800	130900	130900	130900	130900	0
530	20241114	115400	24825800	130900	130900	130900	130900	1
531	20241114	115300	24694900	130800	130800	130800	130800	0
532	20241114	115200	24694900	130800	130800	130800	130800	0
533	20241114	115100	24694900	130800	130800	130800	130800	0
534	20241114	115000	24694900	130800	130800	130800	130800	0
535	20241114	114900	24694900	130800	130800	130800	130800	0
536	20241114	114800	24694900	130800	130800	130800	130800	0
537	20241114	114700	24694900	130800	130800	130800	130800	0
538	20241114	114600	24694900	130800	130800	130800	130800	0
539	20241114	114500	24694900	130800	130800	130800	130800	1
540	20241114	114400	24564100	130700	130700	130700	130700	1
541	20241114	114300	24433400	130600	130600	130600	130600	0
542	20241114	114200	24433400	130600	130600	130600	130600	0
543	20241114	114100	24433400	130600	130600	130600	130600	0
544	20241114	114000	24433400	130600	130600	130600	130600	1
545	20241114	113900	24302800	130500	130500	130500	130500	0
546	20241114	113800	24302800	130500	130500	130500	130500	0
547	20241114	113700	24302800	130500	130500	130500	130500	0
548	20241114	113600	24302800	130500	130500	130500	130500	0
549	20241114	113500	24302800	130500	130500	130500	130500	1
550	20241114	113400	24172300	130400	130400	130400	130400	0
551	20241114	113300	24172300	130400	130400	130400	130400	1
552	20241114	113200	24041900	130200	130200	130200	130200	0
553	20241114	113100	24041900	130200	130200	130200	130200	0
554	20241114	113000	24041900	130200	130200	130200	130200	1
555	20241114	112900	23911700	130200	130200	130200	130200	0
556	20241114	112800	23911700	130200	130200	130200	130200	0
557	20241114	112700	23911700	130200	130200	130200	130200	0
558	20241114	112600	23911700	130200	130200	130200	130200	0
559	20241114	112500	23911700	130200	130200	130200	130200	0
560	20241114	112400	23911700	130200	130200	130200	130200	1
561	20241114	112300	23781500	130100	130100	130100	130100	0
562	20241114	112200	23781500	130100	130100	130100	130100	0
563	20241114	112100	23781500	130100	130100	130100	130100	0
564	20241114	112000	23781500	130100	130100	130100	130100	0
565	20241114	111900	23781500	130100	130100	130100	130100	0
566	20241114	111800	23781500	130100	130100	130100	130100	0
567	20241114	111700	23781500	130100	130100	130100	130100	1
568	20241114	111600	23651400	130000	130000	130000	130000	0
569	20241114	111500	23651400	130000	130000	130000	130000	0
570	20241114	111400	23651400	130000	130000	130000	130000	0
571	20241114	111300	23651400	130000	130000	130000	130000	0
572	20241114	111200	23651400	130000	130000	130000	130000	0
573	20241114	111100	23651400	130000	130000	130000	130000	0
574	20241114	111000	23651400	130000	130000	130000	130000	0
575	20241114	110900	23651400	130000	130000	130000	130000	0
576	20241114	110800	23651400	130000	130000	130000	130000	0
577	20241114	110700	23651400	130000	130000	130000	130000	0
578	20241114	110600	23651400	130000	130000	130000	130000	0
579	20241114	110500	23651400	130000	130000	130000	130000	0
580	20241114	110400	23651400	130000	130000	130000	130000	0
581	20241114	110300	23651400	130000	130000	130000	130000	0
582	20241114	110200	23651400	130000	130000	130000	130000	0
583	20241114	110100	23651400	130000	130100	130100	130000	8
584	20241114	110000	22611300	129900	129900	129900	129900	0
585	20241114	105900	22611300	129900	129900	129900	129900	0
586	20241114	105800	22611300	129900	129900	129900	129900	0
587	20241114	105700	22611300	129900	129900	129900	129900	0
588	20241114	105600	22611300	129900	129900	129900	129900	0
589	20241114	105500	22611300	129900	129900	129900	129900	0
590	20241114	105400	22611300	129900	129900	129900	129900	1
591	20241114	105300	22481400	129700	129700	129700	129700	0
592	20241114	105200	22481400	129700	129700	129700	129700	0
593	20241114	105100	22481400	129700	129700	129700	129700	0
594	20241114	105000	22481400	129700	129700	129700	129700	0
595	20241114	104900	22481400	129700	129700	129700	129700	0
596	20241114	104800	22481400	129700	129700	129700	129700	0
597	20241114	104700	22481400	129700	129700	129700	129700	0
598	20241114	104600	22481400	129700	129700	129700	129700	0
599	20241114	104500	22481400	129700	129700	129700	129700	0
600	20241114	104400	22481400	129700	129700	129700	129700	0
601	20241114	104300	22481400	129700	129700	129700	129700	0
602	20241114	104200	22481400	129700	129700	129700	129700	0
603	20241114	104100	22481400	129700	129700	129700	129700	0
604	20241114	104000	22481400	129700	129700	129700	129700	0
605	20241114	103900	22481400	129700	129700	129700	129700	0
606	20241114	103800	22481400	129700	129700	129700	129700	0
607	20241114	103700	22481400	129700	129700	129700	129700	0
608	20241114	103600	22481400	129700	129700	129700	129700	0
609	20241114	103500	22481400	129700	129700	129700	129700	0
610	20241114	103400	22481400	129700	129700	129700	129700	0
611	20241114	103300	22481400	129700	129700	129700	129700	0
612	20241114	103200	22481400	129700	129700	129700	129700	0
613	20241114	103100	22481400	129700	129700	129700	129700	0
614	20241114	103000	22481400	129700	129700	129700	129700	0
615	20241114	102900	22481400	129700	129700	129700	129700	0
616	20241114	102800	22481400	129700	129700	129700	129700	0
617	20241114	102700	22481400	129700	130100	130100	129700	89
618	20241114	102600	10930100	130200	130200	130200	130200	0
619	20241114	102500	10930100	130200	130200	130200	130200	1
620	20241114	102400	10799900	130100	130100	130100	130100	0
621	20241114	102300	10799900	130100	130100	130100	130100	0
622	20241114	102200	10799900	130100	130100	130100	130100	1
623	20241114	102100	10669800	130000	130000	130000	130000	0
624	20241114	102000	10669800	130000	130000	130000	130000	0
625	20241114	101900	10669800	130000	130000	130000	130000	0
626	20241114	101800	10669800	130000	130800	130800	130000	80
627	20241114	101700	261800	130800	130800	130800	130800	0
628	20241114	101600	261800	130800	130800	130800	130800	0
629	20241114	101500	261800	130800	130800	130800	130800	0
630	20241114	101400	261800	130800	130800	130800	130800	1
631	20241114	101300	131000	131000	131000	131000	131000	0
632	20241114	101200	131000	131000	131000	131000	131000	0
633	20241114	101100	131000	131000	131000	131000	131000	0
634	20241114	101000	131000	131000	131000	131000	131000	0
635	20241114	100900	131000	131000	131000	131000	131000	0
636	20241114	100800	131000	131000	131000	131000	131000	0
637	20241114	100700	131000	131000	131000	131000	131000	0
638	20241114	100600	131000	131000	131000	131000	131000	0
639	20241114	100500	131000	131000	131000	131000	131000	0
640	20241114	100400	131000	131000	131000	131000	131000	0
641	20241114	100300	131000	131000	131000	131000	131000	0
642	20241114	100200	131000	131000	131000	131000	131000	0
643	20241114	100100	131000	131000	131000	131000	131000	0
644	20241114	100000	131000	131000	131000	131000	131000	1