KissMeData/268280/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205100	112464800	134200	134200	134200	134200	22
3	20241118	205000	112464800	134200	134200	134200	134200	0
4	20241118	204900	112464800	134200	134200	134200	134200	0
5	20241118	204800	112464800	134200	134200	134200	134200	0
6	20241118	204700	112464800	134200	134200	134200	134200	0
7	20241118	204600	112464800	134200	134200	134200	134200	0
8	20241118	204500	112464800	134200	134200	134200	134200	0
9	20241118	204400	112464800	134200	134200	134200	134200	0
10	20241118	204300	112464800	134200	134200	134200	134200	0
11	20241118	204200	112464800	134200	134200	134200	134200	0
12	20241118	204100	112464800	134200	134200	134200	134200	0
13	20241118	204000	112464800	134200	134200	134200	134200	0
14	20241118	203900	112464800	134200	134200	134200	134200	0
15	20241118	203800	112464800	134200	134200	134200	134200	0
16	20241118	203700	112464800	134200	134200	134200	134200	0
17	20241118	203600	112464800	134200	134200	134200	134200	0
18	20241118	203500	112464800	134200	134200	134200	134200	0
19	20241118	203400	112464800	134200	134200	134200	134200	0
20	20241118	203300	112464800	134200	134200	134200	134200	0
21	20241118	203200	112464800	134200	134200	134200	134200	0
22	20241118	203100	112464800	134200	134200	134200	134200	0
23	20241118	203000	112464800	134200	134200	134200	134200	0
24	20241118	202900	112464800	134200	134200	134200	134200	0
25	20241118	202800	112464800	134200	134200	134200	134200	0
26	20241118	202700	112464800	134200	134200	134200	134200	0
27	20241118	202600	112464800	134200	134200	134200	134200	0
28	20241118	202500	112464800	134200	134200	134200	134200	0
29	20241118	202400	112464800	134200	134200	134200	134200	0
30	20241118	202300	112464800	134200	134200	134200	134200	0
31	20241118	202200	112464800	134200	134200	134200	134200	0
32	20241118	202100	112464800	134200	134200	134200	134200	22
33	20241118	202000	112464800	134200	134200	134200	134200	0
34	20241118	201900	112464800	134200	134200	134200	134200	0
35	20241118	201800	112464800	134200	134200	134200	134200	0
36	20241118	201700	112464800	134200	134200	134200	134200	0
37	20241118	201600	112464800	134200	134200	134200	134200	0
38	20241118	201500	112464800	134200	134200	134200	134200	0
39	20241118	201400	112464800	134200	134200	134200	134200	0
40	20241118	201300	112464800	134200	134200	134200	134200	0
41	20241118	201200	112464800	134200	134200	134200	134200	0
42	20241118	201100	112464800	134200	134200	134200	134200	0
43	20241118	201000	112464800	134200	134200	134200	134200	0
44	20241118	200900	112464800	134200	134200	134200	134200	0
45	20241118	200800	112464800	134200	134200	134200	134200	0
46	20241118	200700	112464800	134200	134200	134200	134200	0
47	20241118	200600	112464800	134200	134200	134200	134200	0
48	20241118	200500	112464800	134200	134200	134200	134200	0
49	20241118	200400	112464800	134200	134200	134200	134200	0
50	20241118	200300	112464800	134200	134200	134200	134200	0
51	20241118	200200	112464800	134200	134200	134200	134200	0
52	20241118	200100	112464800	134200	134200	134200	134200	0
53	20241118	200000	112464800	134200	134200	134200	134200	0
54	20241118	195900	112464800	134200	134200	134200	134200	0
55	20241118	195800	112464800	134200	134200	134200	134200	0
56	20241118	195700	112464800	134200	134200	134200	134200	0
57	20241118	195600	112464800	134200	134200	134200	134200	0
58	20241118	195500	112464800	134200	134200	134200	134200	0
59	20241118	195400	112464800	134200	134200	134200	134200	0
60	20241118	195300	112464800	134200	134200	134200	134200	0
61	20241118	195200	112464800	134200	134200	134200	134200	0
62	20241118	195100	112464800	134200	134200	134200	134200	22
63	20241118	195000	112464800	134200	134200	134200	134200	0
64	20241118	194900	112464800	134200	134200	134200	134200	0
65	20241118	194800	112464800	134200	134200	134200	134200	0
66	20241118	194700	112464800	134200	134200	134200	134200	0
67	20241118	194600	112464800	134200	134200	134200	134200	0
68	20241118	194500	112464800	134200	134200	134200	134200	0
69	20241118	194400	112464800	134200	134200	134200	134200	0
70	20241118	194300	112464800	134200	134200	134200	134200	0
71	20241118	194200	112464800	134200	134200	134200	134200	0
72	20241118	194100	112464800	134200	134200	134200	134200	0
73	20241118	194000	112464800	134200	134200	134200	134200	0
74	20241118	193900	112464800	134200	134200	134200	134200	0
75	20241118	193800	112464800	134200	134200	134200	134200	0
76	20241118	193700	112464800	134200	134200	134200	134200	0
77	20241118	193600	112464800	134200	134200	134200	134200	0
78	20241118	193500	112464800	134200	134200	134200	134200	0
79	20241118	193400	112464800	134200	134200	134200	134200	0
80	20241118	193300	112464800	134200	134200	134200	134200	0
81	20241118	193200	112464800	134200	134200	134200	134200	0
82	20241118	193100	112464800	134200	134200	134200	134200	0
83	20241118	193000	112464800	134200	134200	134200	134200	0
84	20241118	192900	112464800	134200	134200	134200	134200	0
85	20241118	192800	112464800	134200	134200	134200	134200	0
86	20241118	192700	112464800	134200	134200	134200	134200	0
87	20241118	192600	112464800	134200	134200	134200	134200	0
88	20241118	192500	112464800	134200	134200	134200	134200	0
89	20241118	192400	112464800	134200	134200	134200	134200	0
90	20241118	192300	112464800	134200	134200	134200	134200	0
91	20241118	192200	112464800	134200	134200	134200	134200	0
92	20241118	192100	112464800	134200	134200	134200	134200	22
93	20241118	192000	112464800	134200	134200	134200	134200	0
94	20241118	191900	112464800	134200	134200	134200	134200	0
95	20241118	191800	112464800	134200	134200	134200	134200	0
96	20241118	191700	112464800	134200	134200	134200	134200	0
97	20241118	191600	112464800	134200	134200	134200	134200	0
98	20241118	191500	112464800	134200	134200	134200	134200	0
99	20241118	191400	112464800	134200	134200	134200	134200	0
100	20241118	191300	112464800	134200	134200	134200	134200	0
101	20241118	191200	112464800	134200	134200	134200	134200	0
102	20241118	191100	112464800	134200	134200	134200	134200	0
103	20241118	191000	112464800	134200	134200	134200	134200	0
104	20241118	190900	112464800	134200	134200	134200	134200	0
105	20241118	190800	112464800	134200	134200	134200	134200	0
106	20241118	190700	112464800	134200	134200	134200	134200	0
107	20241118	190600	112464800	134200	134200	134200	134200	0
108	20241118	190500	112464800	134200	134200	134200	134200	0
109	20241118	190400	112464800	134200	134200	134200	134200	0
110	20241118	190300	112464800	134200	134200	134200	134200	0
111	20241118	190200	112464800	134200	134200	134200	134200	0
112	20241118	190100	112464800	134200	134200	134200	134200	0
113	20241118	190000	112464800	134200	134200	134200	134200	0
114	20241118	185900	112464800	134200	134200	134200	134200	0
115	20241118	185800	112464800	134200	134200	134200	134200	0
116	20241118	185700	112464800	134200	134200	134200	134200	0
117	20241118	185600	112464800	134200	134200	134200	134200	0
118	20241118	185500	112464800	134200	134200	134200	134200	0
119	20241118	185400	112464800	134200	134200	134200	134200	0
120	20241118	185300	112464800	134200	134200	134200	134200	0
121	20241118	185200	112464800	134200	134200	134200	134200	0
122	20241118	185100	112464800	134200	134200	134200	134200	22
123	20241118	185000	112464800	134200	134200	134200	134200	0
124	20241118	184900	112464800	134200	134200	134200	134200	0
125	20241118	184800	112464800	134200	134200	134200	134200	0
126	20241118	184700	112464800	134200	134200	134200	134200	0
127	20241118	184600	112464800	134200	134200	134200	134200	0
128	20241118	184500	112464800	134200	134200	134200	134200	0
129	20241118	184400	112464800	134200	134200	134200	134200	0
130	20241118	184300	112464800	134200	134200	134200	134200	0
131	20241118	184200	112464800	134200	134200	134200	134200	0
132	20241118	184100	112464800	134200	134200	134200	134200	0
133	20241118	184000	112464800	134200	134200	134200	134200	0
134	20241118	183900	112464800	134200	134200	134200	134200	0
135	20241118	183800	112464800	134200	134200	134200	134200	0
136	20241118	183700	112464800	134200	134200	134200	134200	0
137	20241118	183600	112464800	134200	134200	134200	134200	0
138	20241118	183500	112464800	134200	134200	134200	134200	0
139	20241118	183400	112464800	134200	134200	134200	134200	0
140	20241118	183300	112464800	134200	134200	134200	134200	0
141	20241118	183200	112464800	134200	134200	134200	134200	0
142	20241118	183100	112464800	134200	134200	134200	134200	0
143	20241118	183000	112464800	134200	134200	134200	134200	0
144	20241118	182900	112464800	134200	134200	134200	134200	0
145	20241118	182800	112464800	134200	134200	134200	134200	0
146	20241118	182700	112464800	134200	134200	134200	134200	0
147	20241118	182600	112464800	134200	134200	134200	134200	0
148	20241118	182500	112464800	134200	134200	134200	134200	0
149	20241118	182400	112464800	134200	134200	134200	134200	0
150	20241118	182300	112464800	134200	134200	134200	134200	0
151	20241118	182200	112464800	134200	134200	134200	134200	0
152	20241118	182100	112464800	134200	134200	134200	134200	22
153	20241118	182000	112464800	134200	134200	134200	134200	0
154	20241118	181900	112464800	134200	134200	134200	134200	0
155	20241118	181800	112464800	134200	134200	134200	134200	0
156	20241118	181700	112464800	134200	134200	134200	134200	0
157	20241118	181600	112464800	134200	134200	134200	134200	0
158	20241118	181500	112464800	134200	134200	134200	134200	0
159	20241118	181400	112464800	134200	134200	134200	134200	0
160	20241118	181300	112464800	134200	134200	134200	134200	0
161	20241118	181200	112464800	134200	134200	134200	134200	0
162	20241118	181100	112464800	134200	134200	134200	134200	0
163	20241118	181000	112464800	134200	134200	134200	134200	0
164	20241118	180900	112464800	134200	134200	134200	134200	0
165	20241118	180800	112464800	134200	134200	134200	134200	0
166	20241118	180700	112464800	134200	134200	134200	134200	0
167	20241118	180600	112464800	134200	134200	134200	134200	0
168	20241118	180500	112464800	134200	134200	134200	134200	0
169	20241118	180400	112464800	134200	134200	134200	134200	0
170	20241118	180300	112464800	134200	134200	134200	134200	0
171	20241118	180200	112464800	134200	134200	134200	134200	0
172	20241118	180100	112464800	134200	134200	134200	134200	0
173	20241118	180000	112464800	134200	134200	134200	134200	0
174	20241118	175900	112464800	134200	134200	134200	134200	0
175	20241118	175800	112464800	134200	134200	134200	134200	0
176	20241118	175700	112464800	134200	134200	134200	134200	0
177	20241118	175600	112464800	134200	134200	134200	134200	0
178	20241118	175500	112464800	134200	134200	134200	134200	0
179	20241118	175400	112464800	134200	134200	134200	134200	0
180	20241118	175300	112464800	134200	134200	134200	134200	0
181	20241118	175200	112464800	134200	134200	134200	134200	0
182	20241118	175100	112464800	134200	134200	134200	134200	22
183	20241118	175000	112464800	134200	134200	134200	134200	0
184	20241118	174900	112464800	134200	134200	134200	134200	0
185	20241118	174800	112464800	134200	134200	134200	134200	0
186	20241118	174700	112464800	134200	134200	134200	134200	0
187	20241118	174600	112464800	134200	134200	134200	134200	0
188	20241118	174500	112464800	134200	134200	134200	134200	0
189	20241118	174400	112464800	134200	134200	134200	134200	0
190	20241118	174300	112464800	134200	134200	134200	134200	0
191	20241118	174200	112464800	134200	134200	134200	134200	0
192	20241118	174100	112464800	134200	134200	134200	134200	0
193	20241118	174000	112464800	134200	134200	134200	134200	0
194	20241118	173900	112464800	134200	134200	134200	134200	0
195	20241118	173800	112464800	134200	134200	134200	134200	0
196	20241118	173700	112464800	134200	134200	134200	134200	0
197	20241118	173600	112464800	134200	134200	134200	134200	0
198	20241118	173500	112464800	134200	134200	134200	134200	0
199	20241118	173400	112464800	134200	134200	134200	134200	0
200	20241118	173300	112464800	134200	134200	134200	134200	0
201	20241118	173200	112464800	134200	134200	134200	134200	0
202	20241118	173100	112464800	134200	134200	134200	134200	0
203	20241118	173000	112464800	134200	134200	134200	134200	0
204	20241118	172900	112464800	134200	134200	134200	134200	0
205	20241118	172800	112464800	134200	134200	134200	134200	0
206	20241118	172700	112464800	134200	134200	134200	134200	0
207	20241118	172600	112464800	134200	134200	134200	134200	0
208	20241118	172500	112464800	134200	134200	134200	134200	0
209	20241118	172400	112464800	134200	134200	134200	134200	0
210	20241118	172300	112464800	134200	134200	134200	134200	0
211	20241118	172200	112464800	134200	134200	134200	134200	0
212	20241118	172100	112464800	134200	134200	134200	134200	22
213	20241118	172000	112464800	134200	134200	134200	134200	0
214	20241118	171900	112464800	134200	134200	134200	134200	0
215	20241118	171800	112464800	134200	134200	134200	134200	0
216	20241118	171700	112464800	134200	134200	134200	134200	0
217	20241118	171600	112464800	134200	134200	134200	134200	0
218	20241118	171500	112464800	134200	134200	134200	134200	0
219	20241118	171400	112464800	134200	134200	134200	134200	0
220	20241118	171300	112464800	134200	134200	134200	134200	0
221	20241118	171200	112464800	134200	134200	134200	134200	0
222	20241118	171100	112464800	134200	134200	134200	134200	0
223	20241118	171000	112464800	134200	134200	134200	134200	0
224	20241118	170900	112464800	134200	134200	134200	134200	0
225	20241118	170800	112464800	134200	134200	134200	134200	0
226	20241118	170700	112464800	134200	134200	134200	134200	0
227	20241118	170600	112464800	134200	134200	134200	134200	0
228	20241118	170500	112464800	134200	134200	134200	134200	0
229	20241118	170400	112464800	134200	134200	134200	134200	0
230	20241118	170300	112464800	134200	134200	134200	134200	0
231	20241118	170200	112464800	134200	134200	134200	134200	0
232	20241118	170100	112464800	134200	134200	134200	134200	0
233	20241118	170000	112464800	134200	134200	134200	134200	0
234	20241118	165900	112464800	134200	134200	134200	134200	0
235	20241118	165800	112464800	134200	134200	134200	134200	0
236	20241118	165700	112464800	134200	134200	134200	134200	0
237	20241118	165600	112464800	134200	134200	134200	134200	0
238	20241118	165500	112464800	134200	134200	134200	134200	0
239	20241118	165400	112464800	134200	134200	134200	134200	0
240	20241118	165300	112464800	134200	134200	134200	134200	0
241	20241118	165200	112464800	134200	134200	134200	134200	0
242	20241118	165100	112464800	134200	134200	134200	134200	22
243	20241118	165000	112464800	134200	134200	134200	134200	0
244	20241118	164900	112464800	134200	134200	134200	134200	0
245	20241118	164800	112464800	134200	134200	134200	134200	0
246	20241118	164700	112464800	134200	134200	134200	134200	0
247	20241118	164600	112464800	134200	134200	134200	134200	0
248	20241118	164500	112464800	134200	134200	134200	134200	0
249	20241118	164400	112464800	134200	134200	134200	134200	0
250	20241118	164300	112464800	134200	134200	134200	134200	0
251	20241118	164200	112464800	134200	134200	134200	134200	0
252	20241118	164100	112464800	134200	134200	134200	134200	0
253	20241118	164000	112464800	134200	134200	134200	134200	0
254	20241118	163900	112464800	134200	134200	134200	134200	0
255	20241118	163800	112464800	134200	134200	134200	134200	0
256	20241118	163700	112464800	134200	134200	134200	134200	0
257	20241118	163600	112464800	134200	134200	134200	134200	0
258	20241118	163500	112464800	134200	134200	134200	134200	0
259	20241118	163400	112464800	134200	134200	134200	134200	0
260	20241118	163300	112464800	134200	134200	134200	134200	0
261	20241118	163200	112464800	134200	134200	134200	134200	0
262	20241118	163100	112464800	134200	134200	134200	134200	0
263	20241118	163000	112464800	134200	134200	134200	134200	0
264	20241118	162900	112464800	134200	134200	134200	134200	0
265	20241118	162800	112464800	134200	134200	134200	134200	0
266	20241118	162700	112464800	134200	134200	134200	134200	0
267	20241118	162600	112464800	134200	134200	134200	134200	0
268	20241118	162500	112464800	134200	134200	134200	134200	0
269	20241118	162400	112464800	134200	134200	134200	134200	0
270	20241118	162300	112464800	134200	134200	134200	134200	0
271	20241118	162200	112464800	134200	134200	134200	134200	0
272	20241118	162100	112464800	134200	134200	134200	134200	22
273	20241118	162000	112464800	134200	134200	134200	134200	0
274	20241118	161900	112464800	134200	134200	134200	134200	0
275	20241118	161800	112464800	134200	134200	134200	134200	0
276	20241118	161700	112464800	134200	134200	134200	134200	0
277	20241118	161600	112464800	134200	134200	134200	134200	0
278	20241118	161500	112464800	134200	134200	134200	134200	0
279	20241118	161400	112464800	134200	134200	134200	134200	0
280	20241118	161300	112464800	134200	134200	134200	134200	0
281	20241118	161200	112464800	134200	134200	134200	134200	0
282	20241118	161100	112464800	134200	134200	134200	134200	0
283	20241118	161000	112464800	134200	134200	134200	134200	0
284	20241118	160900	112464800	134200	134200	134200	134200	0
285	20241118	160800	112464800	134200	134200	134200	134200	0
286	20241118	160700	112464800	134200	134200	134200	134200	0
287	20241118	160600	112464800	134200	134200	134200	134200	0
288	20241118	160500	112464800	134200	134200	134200	134200	0
289	20241118	160400	112464800	134200	134200	134200	134200	0
290	20241118	160300	112464800	134200	134200	134200	134200	0
291	20241118	160200	112464800	134200	134200	134200	134200	0
292	20241118	160100	112464800	134200	134200	134200	134200	0
293	20241118	160000	112464800	134200	134200	134200	134200	0
294	20241118	155900	112464800	134200	134200	134200	134200	0
295	20241118	155800	112464800	134200	134200	134200	134200	0
296	20241118	155700	112464800	134200	134200	134200	134200	0
297	20241118	155600	112464800	134200	134200	134200	134200	0
298	20241118	155500	112464800	134200	134200	134200	134200	0
299	20241118	155400	112464800	134200	134200	134200	134200	0
300	20241118	155300	112464800	134200	134200	134200	134200	0
301	20241118	155200	112464800	134200	134200	134200	134200	0
302	20241118	155100	112464800	134200	134200	134200	134200	22
303	20241118	155000	112464800	134200	134200	134200	134200	0
304	20241118	154900	112464800	134200	134200	134200	134200	0
305	20241118	154800	112464800	134200	134200	134200	134200	0
306	20241118	154700	112464800	134200	134200	134200	134200	0
307	20241118	154600	112464800	134200	134200	134200	134200	0
308	20241118	154500	112464800	134200	134200	134200	134200	0
309	20241118	154400	112464800	134200	134200	134200	134200	0
310	20241118	154300	112464800	134200	134200	134200	134200	0
311	20241118	154200	112464800	134200	134200	134200	134200	0
312	20241118	154100	112464800	134200	134200	134200	134200	0
313	20241118	154000	112464800	134200	134200	134200	134200	0
314	20241118	153900	112464800	134200	134200	134200	134200	0
315	20241118	153800	112464800	134200	134200	134200	134200	0
316	20241118	153700	112464800	134200	134200	134200	134200	0
317	20241118	153600	112464800	134200	134200	134200	134200	0
318	20241118	153500	112464800	134200	134200	134200	134200	0
319	20241118	153400	112464800	134200	134200	134200	134200	0
320	20241118	153300	112464800	134200	134200	134200	134200	0
321	20241118	153200	112464800	134200	134200	134200	134200	0
322	20241118	153100	112464800	134200	134200	134200	134200	0
323	20241118	153000	112464800	134200	134200	134200	134200	22
324	20241118	152900	109512400	133800	133800	133800	133800	0
325	20241118	152800	109512400	133800	133800	133800	133800	0
326	20241118	152700	109512400	133800	133800	133800	133800	0
327	20241118	152600	109512400	133800	133800	133800	133800	0
328	20241118	152500	109512400	133800	133800	133800	133800	0
329	20241118	152400	109512400	133800	133800	133800	133800	0
330	20241118	152300	109512400	133800	133800	133800	133800	0
331	20241118	152200	109512400	133800	133800	133800	133800	0
332	20241118	152100	109512400	133800	133800	133800	133800	0
333	20241118	152000	109512400	133800	133800	133800	133800	0
334	20241118	151900	109512400	133800	133800	133800	133800	0
335	20241118	151800	109512400	133800	133800	133800	133800	0
336	20241118	151700	109512400	133800	133800	133800	133800	0
337	20241118	151600	109512400	133800	133800	133800	133800	0
338	20241118	151500	109512400	133800	133800	133800	133800	2
339	20241118	151400	109244800	133800	133800	133800	133800	0
340	20241118	151300	109244800	133800	133800	133800	133800	1
341	20241118	151200	109111000	133700	133700	133700	133700	0
342	20241118	151100	109111000	133700	133800	133800	133700	2
343	20241118	151000	108843500	133700	133800	133800	133700	3
344	20241118	150900	108442200	133800	133800	133800	133800	0
345	20241118	150800	108442200	133800	133800	133800	133800	1
346	20241118	150700	108308400	133800	133800	133800	133800	0
347	20241118	150600	108308400	133800	133800	133800	133800	1
348	20241118	150500	108174600	133800	133800	133800	133800	2
349	20241118	150400	107907000	133800	133800	133800	133800	0
350	20241118	150300	107907000	133800	133800	133800	133800	1
351	20241118	150200	107773200	133800	133800	133800	133800	0
352	20241118	150100	107773200	133800	133800	133800	133800	1
353	20241118	150000	107639400	133800	133800	133800	133800	2
354	20241118	145900	107371800	133800	133800	133800	133800	0
355	20241118	145800	107371800	133800	133800	133800	133800	1
356	20241118	145700	107238000	133900	133900	133900	133900	2
357	20241118	145600	106970200	133800	133800	133800	133800	1
358	20241118	145500	106836400	133800	133800	133800	133800	2
359	20241118	145400	106568800	133800	133800	133800	133800	0
360	20241118	145300	106568800	133800	133800	133800	133800	1
361	20241118	145200	106435000	133800	133800	133800	133800	0
362	20241118	145100	106435000	133800	133800	133800	133800	1
363	20241118	145000	106301200	133800	133800	133800	133800	0
364	20241118	144900	106301200	133800	133800	133800	133800	0
365	20241118	144800	106301200	133800	133900	133900	133800	7
366	20241118	144700	105364500	134000	134000	134000	134000	0
367	20241118	144600	105364500	134000	134000	134000	134000	0
368	20241118	144500	105364500	134000	134000	134000	134000	0
369	20241118	144400	105364500	134000	134000	134000	134000	2
370	20241118	144300	105096500	133900	133900	133900	133900	0
371	20241118	144200	105096500	133900	133900	133900	133900	0
372	20241118	144100	105096500	133900	133900	133900	133900	0
373	20241118	144000	105096500	133900	133900	133900	133900	0
374	20241118	143900	105096500	133900	133900	133900	133900	0
375	20241118	143800	105096500	133900	133900	133900	133900	1
376	20241118	143700	104962600	134000	134000	134000	134000	0
377	20241118	143600	104962600	134000	134000	134000	134000	0
378	20241118	143500	104962600	134000	134000	134000	134000	9
379	20241118	143400	103756600	134000	134000	134000	134000	0
380	20241118	143300	103756600	134000	134000	134000	134000	0
381	20241118	143200	103756600	134000	134000	134000	134000	0
382	20241118	143100	103756600	134000	134000	134000	134000	1
383	20241118	143000	103622600	134000	134000	134000	134000	0
384	20241118	142900	103622600	134000	134000	134000	134000	0
385	20241118	142800	103622600	134000	134000	134000	134000	0
386	20241118	142700	103622600	134000	134000	134000	134000	0
387	20241118	142600	103622600	134000	134000	134000	134000	8
388	20241118	142500	102550600	134100	134100	134100	134100	0
389	20241118	142400	102550600	134100	134100	134100	134100	0
390	20241118	142300	102550600	134100	134100	134100	134100	0
391	20241118	142200	102550600	134100	134100	134100	134100	0
392	20241118	142100	102550600	134100	134100	134100	134100	0
393	20241118	142000	102550600	134100	134100	134100	134100	0
394	20241118	141900	102550600	134100	134100	134100	134100	0
395	20241118	141800	102550600	134100	134100	134100	134100	0
396	20241118	141700	102550600	134100	134100	134100	134100	0
397	20241118	141600	102550600	134100	134100	134100	134100	0
398	20241118	141500	102550600	134100	134100	134100	134100	0
399	20241118	141400	102550600	134100	134100	134100	134100	1
400	20241118	141300	102416500	134100	134100	134100	134100	0
401	20241118	141200	102416500	134100	134000	134100	134000	12
402	20241118	141100	100808400	134000	134000	134000	134000	0
403	20241118	141000	100808400	134000	134000	134000	134000	0
404	20241118	140900	100808400	134000	134000	134000	134000	0
405	20241118	140800	100808400	134000	134000	134000	134000	0
406	20241118	140700	100808400	134000	134000	134000	134000	0
407	20241118	140600	100808400	134000	134000	134000	134000	0
408	20241118	140500	100808400	134000	134000	134000	134000	0
409	20241118	140400	100808400	134000	134000	134000	134000	0
410	20241118	140300	100808400	134000	134000	134000	134000	0
411	20241118	140200	100808400	134000	134000	134000	134000	0
412	20241118	140100	100808400	134000	134000	134000	134000	0
413	20241118	140000	100808400	134000	134000	134000	134000	0
414	20241118	135900	100808400	134000	134000	134000	134000	0
415	20241118	135800	100808400	134000	134000	134000	134000	0
416	20241118	135700	100808400	134000	134000	134000	134000	5
417	20241118	135600	100138400	134000	134000	134000	134000	3
418	20241118	135500	99736400	133900	133900	133900	133900	0
419	20241118	135400	99736400	133900	133900	133900	133900	0
420	20241118	135300	99736400	133900	133900	133900	133900	0
421	20241118	135200	99736400	133900	133900	133900	133900	0
422	20241118	135100	99736400	133900	133900	133900	133900	0
423	20241118	135000	99736400	133900	133900	133900	133900	0
424	20241118	134900	99736400	133900	133900	133900	133900	0
425	20241118	134800	99736400	133900	133900	133900	133900	0
426	20241118	134700	99736400	133900	133900	133900	133900	3
427	20241118	134600	99334700	133800	133800	133800	133800	0
428	20241118	134500	99334700	133800	133800	133800	133800	8
429	20241118	134400	98264300	133800	133800	133800	133800	0
430	20241118	134300	98264300	133800	133800	133800	133800	0
431	20241118	134200	98264300	133800	133800	133800	133800	0
432	20241118	134100	98264300	133800	133800	133800	133800	0
433	20241118	134000	98264300	133800	133800	133800	133800	0
434	20241118	133900	98264300	133800	133800	133800	133800	0
435	20241118	133800	98264300	133800	133800	133800	133800	0
436	20241118	133700	98264300	133800	133800	133800	133800	0
437	20241118	133600	98264300	133800	133800	133800	133800	0
438	20241118	133500	98264300	133800	133800	133800	133800	0
439	20241118	133400	98264300	133800	133800	133800	133800	2
440	20241118	133300	97996700	133800	133800	133800	133800	17
441	20241118	133200	95722100	133800	133800	133800	133800	0
442	20241118	133100	95722100	133800	133800	133800	133800	0
443	20241118	133000	95722100	133800	133800	133800	133800	0
444	20241118	132900	95722100	133800	133800	133800	133800	0
445	20241118	132800	95722100	133800	133800	133800	133800	0
446	20241118	132700	95722100	133800	133800	133800	133800	0
447	20241118	132600	95722100	133800	133800	133800	133800	0
448	20241118	132500	95722100	133800	133800	133800	133800	0
449	20241118	132400	95722100	133800	133800	133800	133800	0
450	20241118	132300	95722100	133800	133800	133800	133800	0
451	20241118	132200	95722100	133800	133800	133800	133800	0
452	20241118	132100	95722100	133800	133800	133800	133800	0
453	20241118	132000	95722100	133800	133800	133800	133800	0
454	20241118	131900	95722100	133800	133800	133800	133800	0
455	20241118	131800	95722100	133800	133800	133800	133800	0
456	20241118	131700	95722100	133800	133800	133800	133800	5
457	20241118	131600	95053100	133800	133800	133800	133800	0
458	20241118	131500	95053100	133800	133800	133800	133800	0
459	20241118	131400	95053100	133800	133800	133800	133800	0
460	20241118	131300	95053100	133800	133800	133800	133800	0
461	20241118	131200	95053100	133800	133800	133800	133800	0
462	20241118	131100	95053100	133800	133800	133800	133800	0
463	20241118	131000	95053100	133800	133800	133800	133800	8
464	20241118	130900	93982700	133900	133900	133900	133900	0
465	20241118	130800	93982700	133900	133900	133900	133900	0
466	20241118	130700	93982700	133900	133900	133900	133900	1
467	20241118	130600	93848800	133900	133900	133900	133900	0
468	20241118	130500	93848800	133900	133900	133900	133900	0
469	20241118	130400	93848800	133900	133900	133900	133900	0
470	20241118	130300	93848800	133900	133900	133900	133900	2
471	20241118	130200	93581000	133800	133800	133800	133800	0
472	20241118	130100	93581000	133800	133800	133800	133800	0
473	20241118	130000	93581000	133800	133800	133800	133800	12
474	20241118	125900	91975400	133800	133800	133800	133800	2
475	20241118	125800	91707800	133600	133600	133600	133600	0
476	20241118	125700	91707800	133600	133600	133600	133600	0
477	20241118	125600	91707800	133600	133600	133600	133600	0
478	20241118	125500	91707800	133600	133600	133600	133600	0
479	20241118	125400	91707800	133600	133600	133600	133600	0
480	20241118	125300	91707800	133600	133600	133600	133600	0
481	20241118	125200	91707800	133600	133600	133600	133600	0
482	20241118	125100	91707800	133600	133600	133600	133600	0
483	20241118	125000	91707800	133600	133600	133600	133600	0
484	20241118	124900	91707800	133600	133600	133600	133600	0
485	20241118	124800	91707800	133600	133600	133600	133600	0
486	20241118	124700	91707800	133600	133600	133600	133600	0
487	20241118	124600	91707800	133600	133600	133600	133600	0
488	20241118	124500	91707800	133600	133600	133600	133600	1
489	20241118	124400	91574200	133300	133300	133300	133300	0
490	20241118	124300	91574200	133300	133300	133300	133300	0
491	20241118	124200	91574200	133300	133300	133300	133300	1
492	20241118	124100	91440900	134900	133100	134900	133100	30
493	20241118	124000	87424400	133000	133000	133000	133000	0
494	20241118	123900	87424400	133000	133000	133000	133000	0
495	20241118	123800	87424400	133000	133000	133000	133000	0
496	20241118	123700	87424400	133000	133000	133000	133000	0
497	20241118	123600	87424400	133000	133000	133000	133000	0
498	20241118	123500	87424400	133000	133000	133000	133000	0
499	20241118	123400	87424400	133000	133000	133000	133000	0
500	20241118	123300	87424400	133000	133000	133000	133000	0
501	20241118	123200	87424400	133000	133000	133000	133000	0
502	20241118	123100	87424400	133000	133000	133000	133000	0
503	20241118	123000	87424400	133000	133000	133000	133000	0
504	20241118	122900	87424400	133000	133000	133000	133000	0
505	20241118	122800	87424400	133000	133000	133000	133000	9
506	20241118	122700	86227400	133000	133000	133000	133000	0
507	20241118	122600	86227400	133000	133000	133000	133000	1
508	20241118	122500	86094400	133000	133000	133000	133000	0
509	20241118	122400	86094400	133000	133000	133000	133000	0
510	20241118	122300	86094400	133000	133000	133000	133000	0
511	20241118	122200	86094400	133000	133000	133000	133000	0
512	20241118	122100	86094400	133000	133000	133000	133000	0
513	20241118	122000	86094400	133000	133000	133000	133000	0
514	20241118	121900	86094400	133000	133000	133000	133000	0
515	20241118	121800	86094400	133000	133000	133000	133000	0
516	20241118	121700	86094400	133000	133000	133000	133000	0
517	20241118	121600	86094400	133000	133000	133000	133000	3
518	20241118	121500	85695400	133000	133000	133000	133000	0
519	20241118	121400	85695400	133000	133000	133000	133000	0
520	20241118	121300	85695400	133000	133000	133000	133000	1
521	20241118	121200	85562400	133000	133000	133000	133000	0
522	20241118	121100	85562400	133000	133000	133000	133000	0
523	20241118	121000	85562400	133000	132900	133000	132900	12
524	20241118	120900	83967500	133700	133700	133700	133700	0
525	20241118	120800	83967500	133700	133800	133800	133700	4
526	20241118	120700	83432600	133800	133800	133800	133800	0
527	20241118	120600	83432600	133800	133800	133800	133800	0
528	20241118	120500	83432600	133800	133800	133800	133800	0
529	20241118	120400	83432600	133800	133800	133800	133800	0
530	20241118	120300	83432600	133800	133800	133800	133800	0
531	20241118	120200	83432600	133800	133800	133800	133800	0
532	20241118	120100	83432600	133800	133800	133800	133800	0
533	20241118	120000	83432600	133800	133800	133800	133800	0
534	20241118	115900	83432600	133800	133800	133800	133800	0
535	20241118	115800	83432600	133800	133800	133800	133800	0
536	20241118	115700	83432600	133800	133800	133800	133800	0
537	20241118	115600	83432600	133800	133800	133800	133800	1
538	20241118	115500	83298800	133800	133800	133800	133800	4
539	20241118	115400	82763600	133800	133800	133800	133800	0
540	20241118	115300	82763600	133800	133800	133800	133800	0
541	20241118	115200	82763600	133800	133800	133800	133800	0
542	20241118	115100	82763600	133800	133800	133800	133800	0
543	20241118	115000	82763600	133800	133800	133800	133800	0
544	20241118	114900	82763600	133800	133900	133900	133800	10
545	20241118	114800	81425100	133900	133900	133900	133900	2
546	20241118	114700	81157300	134000	134100	134100	133900	94
547	20241118	114600	68560600	134200	134200	134200	134200	4
548	20241118	114500	68023800	134100	134100	134100	134100	2
549	20241118	114400	67755600	134300	134300	134300	134300	0
550	20241118	114300	67755600	134300	134300	134300	134300	0
551	20241118	114200	67755600	134300	134300	134300	134300	0
552	20241118	114100	67755600	134300	134300	134300	134300	0
553	20241118	114000	67755600	134300	134300	134300	134300	0
554	20241118	113900	67755600	134300	134300	134300	134300	2
555	20241118	113800	67487000	134300	134300	134300	134300	1
556	20241118	113700	67352700	134100	134100	134100	134100	0
557	20241118	113600	67352700	134100	134100	134100	134100	0
558	20241118	113500	67352700	134100	134100	134100	134100	1
559	20241118	113400	67218600	134100	134100	134100	134100	2
560	20241118	113300	66950400	134100	134100	134100	134100	0
561	20241118	113200	66950400	134100	134100	134100	134100	1
562	20241118	113100	66816300	134100	134100	134100	134100	0
563	20241118	113000	66816300	134100	134100	134100	134100	1
564	20241118	112900	66682200	133900	133900	133900	133900	2
565	20241118	112800	66414400	133900	133900	133900	133900	0
566	20241118	112700	66414400	133900	133900	133900	133900	1
567	20241118	112600	66280500	133900	133900	133900	133900	0
568	20241118	112500	66280500	133900	133900	133900	133900	1
569	20241118	112400	66146600	133800	133800	133800	133800	2
570	20241118	112300	65879000	133700	133700	133700	133700	0
571	20241118	112200	65879000	133700	135500	136000	133700	70
572	20241118	112100	56372000	135600	134600	135600	134600	77
573	20241118	112000	45939000	132900	132900	132900	132900	1
574	20241118	111900	45806100	132800	132800	132800	132800	2
575	20241118	111800	45540500	133700	133600	133700	133600	2
576	20241118	111700	45273200	132900	132900	133700	132900	3
577	20241118	111600	44873700	133700	133700	133700	133700	0
578	20241118	111500	44873700	133700	133700	133700	133700	3
579	20241118	111400	44472600	133900	133900	133900	133900	0
580	20241118	111300	44472600	133900	133900	133900	133900	3
581	20241118	111200	44070900	133900	133900	133900	133900	0
582	20241118	111100	44070900	133900	133900	133900	133900	0
583	20241118	111000	44070900	133900	133900	133900	133900	0
584	20241118	110900	44070900	133900	133900	133900	133900	0
585	20241118	110800	44070900	133900	133900	133900	133900	0
586	20241118	110700	44070900	133900	133900	133900	133900	0
587	20241118	110600	44070900	133900	133900	133900	133900	0
588	20241118	110500	44070900	133900	133900	133900	133900	0
589	20241118	110400	44070900	133900	133900	133900	133900	3
590	20241118	110300	43669200	133900	133900	133900	133900	0
591	20241118	110200	43669200	133900	133900	133900	133900	0
592	20241118	110100	43669200	133900	133900	133900	133900	0
593	20241118	110000	43669200	133900	133900	133900	133900	1
594	20241118	105900	43535300	133900	133900	133900	133900	6
595	20241118	105800	42731900	133800	133800	133800	133800	4
596	20241118	105700	42196700	133700	133700	133700	133700	2
597	20241118	105600	41929300	133700	132600	133700	132600	13
598	20241118	105500	40200100	132500	132500	132500	132500	0
599	20241118	105400	40200100	132500	132500	132500	132500	0
600	20241118	105300	40200100	132500	132500	132500	132500	0
601	20241118	105200	40200100	132500	132500	132500	132500	0
602	20241118	105100	40200100	132500	132500	132500	132500	0
603	20241118	105000	40200100	132500	132500	132500	132500	0
604	20241118	104900	40200100	132500	132500	132500	132500	0
605	20241118	104800	40200100	132500	132500	132500	132500	0
606	20241118	104700	40200100	132500	132500	132500	132500	0
607	20241118	104600	40200100	132500	132500	132500	132500	5
608	20241118	104500	39537600	132500	132500	132500	132500	0
609	20241118	104400	39537600	132500	132500	132500	132500	0
610	20241118	104300	39537600	132500	132500	132500	132500	0
611	20241118	104200	39537600	132500	132500	132500	132500	0
612	20241118	104100	39537600	132500	132500	132500	132500	0
613	20241118	104000	39537600	132500	132500	132500	132500	0
614	20241118	103900	39537600	132500	132500	132500	132500	2
615	20241118	103800	39272600	132500	132500	132500	132500	1
616	20241118	103700	39140100	132500	132500	132500	132500	0
617	20241118	103600	39140100	132500	132500	132500	132500	1
618	20241118	103500	39007600	132500	132500	132500	132500	0
619	20241118	103400	39007600	132500	132500	132500	132500	2
620	20241118	103300	38742600	132400	132400	132400	132400	1
621	20241118	103200	38610200	132400	132400	132400	132400	1
622	20241118	103100	38477800	132300	132300	132300	132300	0
623	20241118	103000	38477800	132300	132300	132300	132300	0
624	20241118	102900	38477800	132300	132400	132400	132300	10
625	20241118	102800	37154200	132500	132500	132500	132500	0
626	20241118	102700	37154200	132500	132500	132500	132500	1
627	20241118	102600	37021700	132500	132500	132500	132500	1
628	20241118	102500	36889200	132400	132400	132400	132400	0
629	20241118	102400	36889200	132400	132400	132400	132400	2
630	20241118	102300	36624400	134500	134500	134500	134500	0
631	20241118	102200	36624400	134500	134500	134500	134500	2
632	20241118	102100	36355400	135300	135300	135300	135300	0
633	20241118	102000	36355400	135300	135300	135300	135300	0
634	20241118	101900	36355400	135300	135300	135300	135300	0
635	20241118	101800	36355400	135300	135300	135300	135300	0
636	20241118	101700	36355400	135300	135300	135300	135300	0
637	20241118	101600	36355400	135300	135300	135300	135300	0
638	20241118	101500	36355400	135300	135300	135300	135300	0
639	20241118	101400	36355400	135300	135300	135300	135300	0
640	20241118	101300	36355400	135300	135000	135300	134600	100
641	20241118	101200	22884900	134900	134900	134900	134900	20
642	20241118	101100	20186900	135500	135500	135500	135500	0
643	20241118	101000	20186900	135500	135500	135500	135500	0
644	20241118	100900	20186900	135500	135500	135500	135500	2
645	20241118	100800	19915900	135400	135400	135400	135400	0
646	20241118	100700	19915900	135400	135400	135400	135400	0
647	20241118	100600	19915900	135400	135400	135400	135400	23
648	20241118	100500	16801700	135400	135400	135400	135400	6
649	20241118	100400	15989300	135700	135700	135700	135700	0
650	20241118	100300	15989300	135700	135700	135700	135700	0
651	20241118	100200	15989300	135700	135700	135700	135700	0
652	20241118	100100	15989300	135700	135700	135700	135700	0
653	20241118	100000	15989300	135700	135700	135700	135700	1
654	20241118	095900	15853600	135700	135700	135700	135700	1
655	20241118	095800	15717900	135700	135700	135700	135700	0
656	20241118	095700	15717900	135700	135700	135700	135700	1
657	20241118	095600	15582200	135700	135700	135700	135700	1
658	20241118	095500	15446500	135700	135700	135700	135700	0
659	20241118	095400	15446500	135700	135700	135700	135700	1
660	20241118	095300	15310800	135700	135700	135700	135700	0
661	20241118	095200	15310800	135700	135700	135700	135700	1
662	20241118	095100	15175100	135800	135800	135800	135800	0
663	20241118	095000	15175100	135800	135800	135800	135800	1
664	20241118	094900	15039300	135700	135700	135700	135700	2
665	20241118	094800	14767900	135700	135700	135700	135700	0
666	20241118	094700	14767900	135700	135700	135700	135700	1
667	20241118	094600	14632200	135700	135700	135700	135700	1
668	20241118	094500	14496500	136100	136100	136100	136100	0
669	20241118	094400	14496500	136100	136100	136100	136100	0
670	20241118	094300	14496500	136100	136100	136100	136100	1
671	20241118	094200	14360400	136000	135700	136000	135700	71
672	20241118	094100	4708700	135700	135700	135700	135700	1
673	20241118	094000	4573000	134500	134500	134500	134500	0
674	20241118	093900	4573000	134500	134500	134500	134500	0
675	20241118	093800	4573000	134500	134500	134500	134500	0
676	20241118	093700	4573000	134500	134500	134500	134500	0
677	20241118	093600	4573000	134500	134500	134500	134500	0
678	20241118	093500	4573000	134500	134500	134500	134500	0
679	20241118	093400	4573000	134500	134500	134500	134500	0
680	20241118	093300	4573000	134500	134500	134500	134500	0
681	20241118	093200	4573000	134500	134500	134500	134500	0
682	20241118	093100	4573000	134500	134500	134500	134500	0
683	20241118	093000	4573000	134500	134500	134500	134500	0
684	20241118	092900	4573000	134500	134500	134500	134500	0
685	20241118	092800	4573000	134500	134500	134500	134500	0
686	20241118	092700	4573000	134500	134500	134500	134500	0
687	20241118	092600	4573000	134500	134500	134500	134500	0
688	20241118	092500	4573000	134500	134500	134500	134500	0
689	20241118	092400	4573000	134500	134500	134500	134500	0
690	20241118	092300	4573000	134500	134500	134500	134500	0
691	20241118	092200	4573000	134500	134500	134500	134500	0
692	20241118	092100	4573000	134500	134500	134500	134500	0
693	20241118	092000	4573000	134500	134500	134500	134500	0
694	20241118	091900	4573000	134500	134500	134500	134500	0
695	20241118	091800	4573000	134500	134500	134500	134500	0
696	20241118	091700	4573000	134500	134500	134500	134500	0
697	20241118	091600	4573000	134500	134500	134500	134500	0
698	20241118	091500	4573000	134500	134500	134500	134500	0
699	20241118	091400	4573000	134500	134500	134500	134500	0
700	20241118	091300	4573000	134500	134500	134500	134500	0
701	20241118	091200	4573000	134500	134500	134500	134500	0
702	20241118	091100	4573000	134500	134500	134500	134500	0
703	20241118	091000	4573000	134500	134500	134500	134500	0
704	20241118	090900	4573000	134500	134500	134500	134500	0
705	20241118	090800	4573000	134500	134500	134500	134500	0
706	20241118	090700	4573000	134500	134500	134500	134500	0
707	20241118	090600	4573000	134500	134500	134500	134500	0
708	20241118	090500	4573000	134500	134500	134500	134500	0
709	20241118	090400	4573000	134500	134500	134500	134500	0
710	20241118	090300	4573000	134500	134500	134500	134500	7
711	20241118	090200	3631500	134500	134500	134500	134500	0
712	20241118	090100	3631500	134500	134500	134500	134500	0
713	20241118	090000	3631500	134500	134500	134500	134500	27