KissMeData/120030/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	201200	169795500	91500	91500	91500	91500	33
3	20241113	201100	169795500	91500	91500	91500	91500	0
4	20241113	201000	169795500	91500	91500	91500	91500	0
5	20241113	200900	169795500	91500	91500	91500	91500	0
6	20241113	200800	169795500	91500	91500	91500	91500	0
7	20241113	200700	169795500	91500	91500	91500	91500	0
8	20241113	200600	169795500	91500	91500	91500	91500	0
9	20241113	200500	169795500	91500	91500	91500	91500	0
10	20241113	200400	169795500	91500	91500	91500	91500	0
11	20241113	200300	169795500	91500	91500	91500	91500	0
12	20241113	200200	169795500	91500	91500	91500	91500	0
13	20241113	200100	169795500	91500	91500	91500	91500	0
14	20241113	200000	169795500	91500	91500	91500	91500	0
15	20241113	195900	169795500	91500	91500	91500	91500	0
16	20241113	195800	169795500	91500	91500	91500	91500	0
17	20241113	195700	169795500	91500	91500	91500	91500	0
18	20241113	195600	169795500	91500	91500	91500	91500	0
19	20241113	195500	169795500	91500	91500	91500	91500	0
20	20241113	195400	169795500	91500	91500	91500	91500	0
21	20241113	195300	169795500	91500	91500	91500	91500	0
22	20241113	195200	169795500	91500	91500	91500	91500	0
23	20241113	195100	169795500	91500	91500	91500	91500	0
24	20241113	195000	169795500	91500	91500	91500	91500	0
25	20241113	194900	169795500	91500	91500	91500	91500	0
26	20241113	194800	169795500	91500	91500	91500	91500	0
27	20241113	194700	169795500	91500	91500	91500	91500	0
28	20241113	194600	169795500	91500	91500	91500	91500	0
29	20241113	194500	169795500	91500	91500	91500	91500	0
30	20241113	194400	169795500	91500	91500	91500	91500	0
31	20241113	194300	169795500	91500	91500	91500	91500	0
32	20241113	194200	169795500	91500	91500	91500	91500	33
33	20241113	194100	169795500	91500	91500	91500	91500	0
34	20241113	194000	169795500	91500	91500	91500	91500	0
35	20241113	193900	169795500	91500	91500	91500	91500	0
36	20241113	193800	169795500	91500	91500	91500	91500	0
37	20241113	193700	169795500	91500	91500	91500	91500	0
38	20241113	193600	169795500	91500	91500	91500	91500	0
39	20241113	193500	169795500	91500	91500	91500	91500	0
40	20241113	193400	169795500	91500	91500	91500	91500	0
41	20241113	193300	169795500	91500	91500	91500	91500	0
42	20241113	193200	169795500	91500	91500	91500	91500	0
43	20241113	193100	169795500	91500	91500	91500	91500	0
44	20241113	193000	169795500	91500	91500	91500	91500	0
45	20241113	192900	169795500	91500	91500	91500	91500	0
46	20241113	192800	169795500	91500	91500	91500	91500	0
47	20241113	192700	169795500	91500	91500	91500	91500	0
48	20241113	192600	169795500	91500	91500	91500	91500	0
49	20241113	192500	169795500	91500	91500	91500	91500	0
50	20241113	192400	169795500	91500	91500	91500	91500	0
51	20241113	192300	169795500	91500	91500	91500	91500	0
52	20241113	192200	169795500	91500	91500	91500	91500	0
53	20241113	192100	169795500	91500	91500	91500	91500	0
54	20241113	192000	169795500	91500	91500	91500	91500	0
55	20241113	191900	169795500	91500	91500	91500	91500	0
56	20241113	191800	169795500	91500	91500	91500	91500	0
57	20241113	191700	169795500	91500	91500	91500	91500	0
58	20241113	191600	169795500	91500	91500	91500	91500	0
59	20241113	191500	169795500	91500	91500	91500	91500	0
60	20241113	191400	169795500	91500	91500	91500	91500	0
61	20241113	191300	169795500	91500	91500	91500	91500	0
62	20241113	191200	169795500	91500	91500	91500	91500	33
63	20241113	191100	169795500	91500	91500	91500	91500	0
64	20241113	191000	169795500	91500	91500	91500	91500	0
65	20241113	190900	169795500	91500	91500	91500	91500	0
66	20241113	190800	169795500	91500	91500	91500	91500	0
67	20241113	190700	169795500	91500	91500	91500	91500	0
68	20241113	190600	169795500	91500	91500	91500	91500	0
69	20241113	190500	169795500	91500	91500	91500	91500	0
70	20241113	190400	169795500	91500	91500	91500	91500	0
71	20241113	190300	169795500	91500	91500	91500	91500	0
72	20241113	190200	169795500	91500	91500	91500	91500	0
73	20241113	190100	169795500	91500	91500	91500	91500	0
74	20241113	190000	169795500	91500	91500	91500	91500	0
75	20241113	185900	169795500	91500	91500	91500	91500	0
76	20241113	185800	169795500	91500	91500	91500	91500	0
77	20241113	185700	169795500	91500	91500	91500	91500	0
78	20241113	185600	169795500	91500	91500	91500	91500	0
79	20241113	185500	169795500	91500	91500	91500	91500	0
80	20241113	185400	169795500	91500	91500	91500	91500	0
81	20241113	185300	169795500	91500	91500	91500	91500	0
82	20241113	185200	169795500	91500	91500	91500	91500	0
83	20241113	185100	169795500	91500	91500	91500	91500	0
84	20241113	185000	169795500	91500	91500	91500	91500	0
85	20241113	184900	169795500	91500	91500	91500	91500	0
86	20241113	184800	169795500	91500	91500	91500	91500	0
87	20241113	184700	169795500	91500	91500	91500	91500	0
88	20241113	184600	169795500	91500	91500	91500	91500	0
89	20241113	184500	169795500	91500	91500	91500	91500	0
90	20241113	184400	169795500	91500	91500	91500	91500	0
91	20241113	184300	169795500	91500	91500	91500	91500	0
92	20241113	184200	169795500	91500	91500	91500	91500	33
93	20241113	184100	169795500	91500	91500	91500	91500	0
94	20241113	184000	169795500	91500	91500	91500	91500	0
95	20241113	183900	169795500	91500	91500	91500	91500	0
96	20241113	183800	169795500	91500	91500	91500	91500	0
97	20241113	183700	169795500	91500	91500	91500	91500	0
98	20241113	183600	169795500	91500	91500	91500	91500	0
99	20241113	183500	169795500	91500	91500	91500	91500	0
100	20241113	183400	169795500	91500	91500	91500	91500	0
101	20241113	183300	169795500	91500	91500	91500	91500	0
102	20241113	183200	169795500	91500	91500	91500	91500	0
103	20241113	183100	169795500	91500	91500	91500	91500	0
104	20241113	183000	169795500	91500	91500	91500	91500	0
105	20241113	182900	169795500	91500	91500	91500	91500	0
106	20241113	182800	169795500	91500	91500	91500	91500	0
107	20241113	182700	169795500	91500	91500	91500	91500	0
108	20241113	182600	169795500	91500	91500	91500	91500	0
109	20241113	182500	169795500	91500	91500	91500	91500	0
110	20241113	182400	169795500	91500	91500	91500	91500	0
111	20241113	182300	169795500	91500	91500	91500	91500	0
112	20241113	182200	169795500	91500	91500	91500	91500	0
113	20241113	182100	169795500	91500	91500	91500	91500	0
114	20241113	182000	169795500	91500	91500	91500	91500	0
115	20241113	181900	169795500	91500	91500	91500	91500	0
116	20241113	181800	169795500	91500	91500	91500	91500	0
117	20241113	181700	169795500	91500	91500	91500	91500	0
118	20241113	181600	169795500	91500	91500	91500	91500	0
119	20241113	181500	169795500	91500	91500	91500	91500	0
120	20241113	181400	169795500	91500	91500	91500	91500	0
121	20241113	181300	169795500	91500	91500	91500	91500	0
122	20241113	181200	169795500	91500	91500	91500	91500	33
123	20241113	181100	169795500	91500	91500	91500	91500	0
124	20241113	181000	169795500	91500	91500	91500	91500	0
125	20241113	180900	169795500	91500	91500	91500	91500	0
126	20241113	180800	169795500	91500	91500	91500	91500	0
127	20241113	180700	169795500	91500	91500	91500	91500	0
128	20241113	180600	169795500	91500	91500	91500	91500	0
129	20241113	180500	169795500	91500	91500	91500	91500	0
130	20241113	180400	169795500	91500	91500	91500	91500	0
131	20241113	180300	169795500	91500	91500	91500	91500	0
132	20241113	180200	169795500	91500	91500	91500	91500	0
133	20241113	180100	169795500	91500	91500	91500	91500	0
134	20241113	180000	169795500	91500	91500	91500	91500	0
135	20241113	175900	169795500	91500	91500	91500	91500	0
136	20241113	175800	169795500	91500	91500	91500	91500	0
137	20241113	175700	169795500	91500	91500	91500	91500	0
138	20241113	175600	169795500	91500	91500	91500	91500	0
139	20241113	175500	169795500	91500	91500	91500	91500	0
140	20241113	175400	169795500	91500	91500	91500	91500	0
141	20241113	175300	169795500	91500	91500	91500	91500	0
142	20241113	175200	169795500	91500	91500	91500	91500	0
143	20241113	175100	169795500	91500	91500	91500	91500	0
144	20241113	175000	169795500	91500	91500	91500	91500	0
145	20241113	174900	169795500	91500	91500	91500	91500	0
146	20241113	174800	169795500	91500	91500	91500	91500	0
147	20241113	174700	169795500	91500	91500	91500	91500	0
148	20241113	174600	169795500	91500	91500	91500	91500	0
149	20241113	174500	169795500	91500	91500	91500	91500	0
150	20241113	174400	169795500	91500	91500	91500	91500	0
151	20241113	174300	169795500	91500	91500	91500	91500	0
152	20241113	174200	169795500	91500	91500	91500	91500	33
153	20241113	174100	169795500	91500	91500	91500	91500	0
154	20241113	174000	169795500	91500	91500	91500	91500	0
155	20241113	173900	169795500	91500	91500	91500	91500	0
156	20241113	173800	169795500	91500	91500	91500	91500	0
157	20241113	173700	169795500	91500	91500	91500	91500	0
158	20241113	173600	169795500	91500	91500	91500	91500	0
159	20241113	173500	169795500	91500	91500	91500	91500	0
160	20241113	173400	169795500	91500	91500	91500	91500	0
161	20241113	173300	169795500	91500	91500	91500	91500	0
162	20241113	173200	169795500	91500	91500	91500	91500	0
163	20241113	173100	169795500	91500	91500	91500	91500	0
164	20241113	173000	169795500	91500	91500	91500	91500	0
165	20241113	172900	169795500	91500	91500	91500	91500	0
166	20241113	172800	169795500	91500	91500	91500	91500	0
167	20241113	172700	169795500	91500	91500	91500	91500	0
168	20241113	172600	169795500	91500	91500	91500	91500	0
169	20241113	172500	169795500	91500	91500	91500	91500	0
170	20241113	172400	169795500	91500	91500	91500	91500	0
171	20241113	172300	169795500	91500	91500	91500	91500	0
172	20241113	172200	169795500	91500	91500	91500	91500	0
173	20241113	172100	169795500	91500	91500	91500	91500	0
174	20241113	172000	169795500	91500	91500	91500	91500	0
175	20241113	171900	169795500	91500	91500	91500	91500	0
176	20241113	171800	169795500	91500	91500	91500	91500	0
177	20241113	171700	169795500	91500	91500	91500	91500	0
178	20241113	171600	169795500	91500	91500	91500	91500	0
179	20241113	171500	169795500	91500	91500	91500	91500	0
180	20241113	171400	169795500	91500	91500	91500	91500	0
181	20241113	171300	169795500	91500	91500	91500	91500	0
182	20241113	171200	169795500	91500	91500	91500	91500	33
183	20241113	171100	169795500	91500	91500	91500	91500	0
184	20241113	171000	169795500	91500	91500	91500	91500	0
185	20241113	170900	169795500	91500	91500	91500	91500	0
186	20241113	170800	169795500	91500	91500	91500	91500	0
187	20241113	170700	169795500	91500	91500	91500	91500	0
188	20241113	170600	169795500	91500	91500	91500	91500	0
189	20241113	170500	169795500	91500	91500	91500	91500	0
190	20241113	170400	169795500	91500	91500	91500	91500	0
191	20241113	170300	169795500	91500	91500	91500	91500	0
192	20241113	170200	169795500	91500	91500	91500	91500	0
193	20241113	170100	169795500	91500	91500	91500	91500	0
194	20241113	170000	169795500	91500	91500	91500	91500	0
195	20241113	165900	169795500	91500	91500	91500	91500	0
196	20241113	165800	169795500	91500	91500	91500	91500	0
197	20241113	165700	169795500	91500	91500	91500	91500	0
198	20241113	165600	169795500	91500	91500	91500	91500	0
199	20241113	165500	169795500	91500	91500	91500	91500	0
200	20241113	165400	169795500	91500	91500	91500	91500	0
201	20241113	165300	169795500	91500	91500	91500	91500	0
202	20241113	165200	169795500	91500	91500	91500	91500	0
203	20241113	165100	169795500	91500	91500	91500	91500	0
204	20241113	165000	169795500	91500	91500	91500	91500	0
205	20241113	164900	169795500	91500	91500	91500	91500	0
206	20241113	164800	169795500	91500	91500	91500	91500	0
207	20241113	164700	169795500	91500	91500	91500	91500	0
208	20241113	164600	169795500	91500	91500	91500	91500	0
209	20241113	164500	169795500	91500	91500	91500	91500	0
210	20241113	164400	169795500	91500	91500	91500	91500	0
211	20241113	164300	169795500	91500	91500	91500	91500	0
212	20241113	164200	169795500	91500	91500	91500	91500	33
213	20241113	164100	169795500	91500	91500	91500	91500	0
214	20241113	164000	169795500	91500	91500	91500	91500	0
215	20241113	163900	169795500	91500	91500	91500	91500	0
216	20241113	163800	169795500	91500	91500	91500	91500	0
217	20241113	163700	169795500	91500	91500	91500	91500	0
218	20241113	163600	169795500	91500	91500	91500	91500	0
219	20241113	163500	169795500	91500	91500	91500	91500	0
220	20241113	163400	169795500	91500	91500	91500	91500	0
221	20241113	163300	169795500	91500	91500	91500	91500	0
222	20241113	163200	169795500	91500	91500	91500	91500	0
223	20241113	163100	169795500	91500	91500	91500	91500	0
224	20241113	163000	169795500	91500	91500	91500	91500	0
225	20241113	162900	169795500	91500	91500	91500	91500	0
226	20241113	162800	169795500	91500	91500	91500	91500	0
227	20241113	162700	169795500	91500	91500	91500	91500	0
228	20241113	162600	169795500	91500	91500	91500	91500	0
229	20241113	162500	169795500	91500	91500	91500	91500	0
230	20241113	162400	169795500	91500	91500	91500	91500	0
231	20241113	162300	169795500	91500	91500	91500	91500	0
232	20241113	162200	169795500	91500	91500	91500	91500	0
233	20241113	162100	169795500	91500	91500	91500	91500	0
234	20241113	162000	169795500	91500	91500	91500	91500	0
235	20241113	161900	169795500	91500	91500	91500	91500	0
236	20241113	161800	169795500	91500	91500	91500	91500	0
237	20241113	161700	169795500	91500	91500	91500	91500	0
238	20241113	161600	169795500	91500	91500	91500	91500	0
239	20241113	161500	169795500	91500	91500	91500	91500	0
240	20241113	161400	169795500	91500	91500	91500	91500	0
241	20241113	161300	169795500	91500	91500	91500	91500	0
242	20241113	161200	169795500	91500	91500	91500	91500	33
243	20241113	161100	169795500	91500	91500	91500	91500	0
244	20241113	161000	169795500	91500	91500	91500	91500	0
245	20241113	160900	169795500	91500	91500	91500	91500	0
246	20241113	160800	169795500	91500	91500	91500	91500	0
247	20241113	160700	169795500	91500	91500	91500	91500	0
248	20241113	160600	169795500	91500	91500	91500	91500	0
249	20241113	160500	169795500	91500	91500	91500	91500	0
250	20241113	160400	169795500	91500	91500	91500	91500	0
251	20241113	160300	169795500	91500	91500	91500	91500	0
252	20241113	160200	169795500	91500	91500	91500	91500	0
253	20241113	160100	169795500	91500	91500	91500	91500	0
254	20241113	160000	169795500	91500	91500	91500	91500	0
255	20241113	155900	169795500	91500	91500	91500	91500	0
256	20241113	155800	169795500	91500	91500	91500	91500	0
257	20241113	155700	169795500	91500	91500	91500	91500	0
258	20241113	155600	169795500	91500	91500	91500	91500	0
259	20241113	155500	169795500	91500	91500	91500	91500	0
260	20241113	155400	169795500	91500	91500	91500	91500	0
261	20241113	155300	169795500	91500	91500	91500	91500	0
262	20241113	155200	169795500	91500	91500	91500	91500	0
263	20241113	155100	169795500	91500	91500	91500	91500	0
264	20241113	155000	169795500	91500	91500	91500	91500	0
265	20241113	154900	169795500	91500	91500	91500	91500	0
266	20241113	154800	169795500	91500	91500	91500	91500	0
267	20241113	154700	169795500	91500	91500	91500	91500	0
268	20241113	154600	169795500	91500	91500	91500	91500	0
269	20241113	154500	169795500	91500	91500	91500	91500	0
270	20241113	154400	169795500	91500	91500	91500	91500	0
271	20241113	154300	169795500	91500	91500	91500	91500	0
272	20241113	154200	169795500	91500	91500	91500	91500	33
273	20241113	154100	169795500	91500	91500	91500	91500	0
274	20241113	154000	169795500	91500	91500	91500	91500	0
275	20241113	153900	169795500	91500	91500	91500	91500	0
276	20241113	153800	169795500	91500	91500	91500	91500	0
277	20241113	153700	169795500	91500	91500	91500	91500	0
278	20241113	153600	169795500	91500	91500	91500	91500	0
279	20241113	153500	169795500	91500	91500	91500	91500	0
280	20241113	153400	169795500	91500	91500	91500	91500	0
281	20241113	153300	169795500	91500	91500	91500	91500	0
282	20241113	153200	169795500	91500	91500	91500	91500	0
283	20241113	153100	169795500	91500	91500	91500	91500	0
284	20241113	153000	169795500	91500	91500	91500	91500	33
285	20241113	152900	166776000	91700	91700	91700	91700	0
286	20241113	152800	166776000	91700	91700	91700	91700	0
287	20241113	152700	166776000	91700	91700	91700	91700	0
288	20241113	152600	166776000	91700	91700	91700	91700	0
289	20241113	152500	166776000	91700	91700	91700	91700	0
290	20241113	152400	166776000	91700	91700	91700	91700	0
291	20241113	152300	166776000	91700	91700	91700	91700	0
292	20241113	152200	166776000	91700	91700	91700	91700	0
293	20241113	152100	166776000	91700	91700	91700	91700	0
294	20241113	152000	166776000	91700	91700	91700	91700	0
295	20241113	151900	166776000	91700	91700	91700	91700	0
296	20241113	151800	166776000	91700	91700	91700	91700	0
297	20241113	151700	166776000	91700	91700	91700	91700	20
298	20241113	151600	164942000	91500	91500	91500	91500	0
299	20241113	151500	164942000	91500	91500	91500	91500	0
300	20241113	151400	164942000	91500	91500	91500	91500	9
301	20241113	151300	164118500	91500	91500	91500	91500	0
302	20241113	151200	164118500	91500	91500	91500	91500	0
303	20241113	151100	164118500	91500	91500	91500	91500	0
304	20241113	151000	164118500	91500	91500	91500	91500	0
305	20241113	150900	164118500	91500	91500	91500	91500	0
306	20241113	150800	164118500	91500	91500	91500	91500	0
307	20241113	150700	164118500	91500	91500	91500	91500	0
308	20241113	150600	164118500	91500	91500	91500	91500	0
309	20241113	150500	164118500	91500	91500	91500	91500	0
310	20241113	150400	164118500	91500	91500	91500	91500	0
311	20241113	150300	164118500	91500	91500	91500	91500	7
312	20241113	150200	163478000	91500	91500	91500	91500	0
313	20241113	150100	163478000	91500	91500	91500	91500	0
314	20241113	150000	163478000	91500	91500	91500	91500	0
315	20241113	145900	163478000	91500	91500	91500	91500	0
316	20241113	145800	163478000	91500	91500	91500	91500	2
317	20241113	145700	163295000	91500	91500	91500	91500	0
318	20241113	145600	163295000	91500	91500	91500	91500	0
319	20241113	145500	163295000	91500	91400	91500	91400	3
320	20241113	145400	163020700	91400	91400	91400	91400	0
321	20241113	145300	163020700	91400	91500	91500	91400	3
322	20241113	145200	162746400	91400	91400	91400	91400	0
323	20241113	145100	162746400	91400	91400	91400	91400	2
324	20241113	145000	162563600	91500	91500	91500	91500	1
325	20241113	144900	162472100	91400	91400	91400	91400	0
326	20241113	144800	162472100	91400	91500	91500	91400	11
327	20241113	144700	161465800	91600	91600	91600	91600	1
328	20241113	144600	161374200	91600	91600	91600	91600	6
329	20241113	144500	160824600	91600	91600	91600	91600	0
330	20241113	144400	160824600	91600	91600	91600	91600	2
331	20241113	144300	160641400	91600	91600	91600	91600	0
332	20241113	144200	160641400	91600	91600	91600	91600	2
333	20241113	144100	160458200	91700	91700	91700	91700	0
334	20241113	144000	160458200	91700	91700	91700	91700	1
335	20241113	143900	160366500	91700	91700	91700	91700	1
336	20241113	143800	160274800	91700	91700	91700	91700	1
337	20241113	143700	160183100	91700	91700	91700	91700	11
338	20241113	143600	159174400	91700	91700	91700	91700	0
339	20241113	143500	159174400	91700	91700	91700	91700	2
340	20241113	143400	158991000	91900	91900	91900	91900	1
341	20241113	143300	158899100	91900	91700	91900	91700	7
342	20241113	143200	158256300	91600	91600	91600	91600	0
343	20241113	143100	158256300	91600	91600	91600	91600	0
344	20241113	143000	158256300	91600	91600	91600	91600	2
345	20241113	142900	158073100	91500	91500	91500	91500	0
346	20241113	142800	158073100	91500	91500	91500	91500	2
347	20241113	142700	157890100	91500	91500	91500	91500	0
348	20241113	142600	157890100	91500	91500	91500	91500	2
349	20241113	142500	157707100	91500	91500	91500	91500	0
350	20241113	142400	157707100	91500	91500	91500	91500	2
351	20241113	142300	157524100	91800	91800	91800	91800	1
352	20241113	142200	157432300	91800	91800	91800	91800	0
353	20241113	142100	157432300	91800	91800	91800	91800	2
354	20241113	142000	157248700	91800	91800	91900	91800	13
355	20241113	141900	156054800	91700	91800	91800	91700	3
356	20241113	141800	155779600	91800	91800	91800	91800	3
357	20241113	141700	155504200	91500	91500	91500	91500	2
358	20241113	141600	155321200	91500	91500	91500	91500	0
359	20241113	141500	155321200	91500	91500	91500	91500	2
360	20241113	141400	155138200	91400	91400	91400	91400	0
361	20241113	141300	155138200	91400	91400	91400	91400	0
362	20241113	141200	155138200	91400	91400	91400	91400	2
363	20241113	141100	154955400	91400	91400	91400	91400	0
364	20241113	141000	154955400	91400	91400	91400	91400	2
365	20241113	140900	154772600	91400	91400	91400	91400	0
366	20241113	140800	154772600	91400	91400	91400	91400	2
367	20241113	140700	154589800	91400	91400	91400	91400	11
368	20241113	140600	153584400	91400	91400	91400	91400	4
369	20241113	140500	153218800	91400	91400	91400	91400	0
370	20241113	140400	153218800	91400	91400	91400	91400	0
371	20241113	140300	153218800	91400	91400	91400	91400	2
372	20241113	140200	153036000	91400	91400	91400	91400	0
373	20241113	140100	153036000	91400	92000	92000	91400	3
374	20241113	140000	152761200	92000	92000	92000	92000	1
375	20241113	135900	152669200	92000	91300	92000	91300	87
376	20241113	135800	144674100	91300	91300	91300	91300	4
377	20241113	135700	144308900	91300	91300	91300	91300	2
378	20241113	135600	144126300	91300	91400	91400	91300	6
379	20241113	135500	143578400	91400	91400	91400	91400	9
380	20241113	135400	142755800	91400	91500	91500	91400	14
381	20241113	135300	141475100	91500	91500	91500	91500	0
382	20241113	135200	141475100	91500	91500	91500	91500	2
383	20241113	135100	141292100	91500	91500	91500	91500	0
384	20241113	135000	141292100	91500	91500	91500	91500	2
385	20241113	134900	141109100	91500	91500	91500	91500	0
386	20241113	134800	141109100	91500	91500	91500	91500	0
387	20241113	134700	141109100	91500	91500	91500	91500	2
388	20241113	134600	140926100	91500	91500	91500	91500	0
389	20241113	134500	140926100	91500	91900	91900	91500	3
390	20241113	134400	140651200	91500	91500	91500	91500	1
391	20241113	134300	140559700	91500	91500	91500	91500	2
392	20241113	134200	140376700	91500	91500	91500	91500	0
393	20241113	134100	140376700	91500	91500	91500	91500	2
394	20241113	134000	140193700	91800	91700	91800	91700	43
395	20241113	133900	136247900	91500	91500	91500	91500	0
396	20241113	133800	136247900	91500	91500	91500	91500	2
397	20241113	133700	136064900	91500	91500	91500	91500	0
398	20241113	133600	136064900	91500	91500	91500	91500	2
399	20241113	133500	135881900	91500	91500	91500	91500	0
400	20241113	133400	135881900	91500	91500	91500	91500	2
401	20241113	133300	135698900	91600	91600	91600	91600	1
402	20241113	133200	135607300	91600	91700	91700	91600	14
403	20241113	133100	134324800	91700	91600	91700	91600	2
404	20241113	133000	134141500	91600	91600	91600	91600	1
405	20241113	132900	134049900	91400	91400	91400	91400	2
406	20241113	132800	133867100	91400	91400	91400	91400	0
407	20241113	132700	133867100	91400	91400	91400	91400	2
408	20241113	132600	133684300	91400	91400	91400	91400	1
409	20241113	132500	133592900	91400	91400	91400	91400	1
410	20241113	132400	133501500	91300	91300	91300	91300	0
411	20241113	132300	133501500	91300	91300	91300	91300	2
412	20241113	132200	133318900	91300	91300	91300	91300	0
413	20241113	132100	133318900	91300	91300	91300	91300	1
414	20241113	132000	133227600	91300	91300	91300	91300	2
415	20241113	131900	133045000	91300	91300	91300	91300	0
416	20241113	131800	133045000	91300	91300	91300	91300	2
417	20241113	131700	132862400	91300	91300	91300	91300	0
418	20241113	131600	132862400	91300	91400	91500	91300	9
419	20241113	131500	132039700	91400	91400	91400	91400	0
420	20241113	131400	132039700	91400	91400	91400	91400	2
421	20241113	131300	131856900	91400	91400	91400	91400	0
422	20241113	131200	131856900	91400	91400	91400	91400	27
423	20241113	131100	129389100	91400	91400	91400	91400	2
424	20241113	131000	129206300	91400	91400	91400	91400	20
425	20241113	130900	127378300	91400	91400	91400	91400	2
426	20241113	130800	127195500	91400	91400	91400	91400	0
427	20241113	130700	127195500	91400	91400	91400	91400	2
428	20241113	130600	127012700	91400	91400	91400	91400	0
429	20241113	130500	127012700	91400	91400	91400	91400	3
430	20241113	130400	126738500	91400	91400	91400	91400	0
431	20241113	130300	126738500	91400	91400	91400	91400	18
432	20241113	130200	125093300	91400	91500	91500	91400	6
433	20241113	130100	124544500	91400	91400	91400	91400	0
434	20241113	130000	124544500	91400	91400	91400	91400	2
435	20241113	125900	124361700	91400	91400	91400	91400	0
436	20241113	125800	124361700	91400	91400	91400	91400	2
437	20241113	125700	124178900	91400	91400	91400	91400	0
438	20241113	125600	124178900	91400	91400	91400	91400	2
439	20241113	125500	123996100	91400	91400	91400	91400	0
440	20241113	125400	123996100	91400	91400	91400	91400	0
441	20241113	125300	123996100	91400	91600	91600	91400	8
442	20241113	125200	123264000	91600	91600	91600	91600	0
443	20241113	125100	123264000	91600	91600	91600	91600	2
444	20241113	125000	123080800	91600	91600	91600	91600	0
445	20241113	124900	123080800	91600	91600	91600	91600	2
446	20241113	124800	122897600	91600	91600	91600	91600	0
447	20241113	124700	122897600	91600	91600	91600	91600	3
448	20241113	124600	122622800	91600	91700	91700	91600	10
449	20241113	124500	121706400	91700	91700	91700	91700	0
450	20241113	124400	121706400	91700	91800	91800	91700	3
451	20241113	124300	121431200	91800	91800	91800	91800	2
452	20241113	124200	121247600	91500	91500	91500	91500	2
453	20241113	124100	121064600	91500	91500	91500	91500	0
454	20241113	124000	121064600	91500	91500	91500	91500	2
455	20241113	123900	120881600	91500	91500	91500	91500	0
456	20241113	123800	120881600	91500	91500	91500	91500	0
457	20241113	123700	120881600	91500	91500	91500	91500	2
458	20241113	123600	120698600	91400	91400	91400	91400	0
459	20241113	123500	120698600	91400	91400	91400	91400	2
460	20241113	123400	120515800	91400	91400	91400	91400	0
461	20241113	123300	120515800	91400	91400	91400	91400	2
462	20241113	123200	120333000	91400	91400	91400	91400	0
463	20241113	123100	120333000	91400	91400	91400	91400	2
464	20241113	123000	120150200	91400	91400	91400	91400	17
465	20241113	122900	118596400	91400	91400	91400	91400	0
466	20241113	122800	118596400	91400	91400	91400	91400	2
467	20241113	122700	118413600	91400	91400	91400	91400	0
468	20241113	122600	118413600	91400	91400	91400	91400	2
469	20241113	122500	118230800	91400	91400	91400	91400	0
470	20241113	122400	118230800	91400	91400	91400	91400	2
471	20241113	122300	118048000	91400	91400	91400	91400	0
472	20241113	122200	118048000	91400	91400	91400	91400	2
473	20241113	122100	117865200	91400	91400	91400	91400	0
474	20241113	122000	117865200	91400	91400	91400	91400	6
475	20241113	121900	117316800	91400	91400	91400	91400	2
476	20241113	121800	117134000	91400	91400	91400	91400	0
477	20241113	121700	117134000	91400	91600	91600	91400	3
478	20241113	121600	116859600	91600	91600	91600	91600	3
479	20241113	121500	116584800	91600	91600	91600	91600	2
480	20241113	121400	116401600	91600	91600	91600	91600	0
481	20241113	121300	116401600	91600	91600	91600	91600	2
482	20241113	121200	116218400	91600	91600	91600	91600	0
483	20241113	121100	116218400	91600	91600	91600	91600	0
484	20241113	121000	116218400	91600	91600	91600	91600	2
485	20241113	120900	116035200	91600	91600	91600	91600	0
486	20241113	120800	116035200	91600	91600	91600	91600	2
487	20241113	120700	115852000	91600	91600	91600	91600	0
488	20241113	120600	115852000	91600	91500	91600	91400	30
489	20241113	120500	113107100	91500	91500	91500	91500	2
490	20241113	120400	112924100	91400	91400	91400	91400	2
491	20241113	120300	112741300	91500	91500	91500	91500	2
492	20241113	120200	112558300	91500	91600	91600	91500	69
493	20241113	120100	106242900	91600	91600	91600	91600	2
494	20241113	120000	106059700	91600	91600	91600	91600	0
495	20241113	115900	106059700	91600	91600	91600	91600	2
496	20241113	115800	105876500	91600	91600	91600	91600	0
497	20241113	115700	105876500	91600	91600	91600	91600	2
498	20241113	115600	105693300	91600	91600	91600	91600	0
499	20241113	115500	105693300	91600	91600	91600	91600	3
500	20241113	115400	105418500	91600	91600	91600	91600	0
501	20241113	115300	105418500	91600	91600	91600	91600	0
502	20241113	115200	105418500	91600	91600	91600	91600	2
503	20241113	115100	105235300	91600	91600	91600	91600	0
504	20241113	115000	105235300	91600	91600	91600	91600	2
505	20241113	114900	105052100	91600	91600	91600	91600	0
506	20241113	114800	105052100	91600	91600	91600	91600	2
507	20241113	114700	104868900	91600	91600	91600	91600	0
508	20241113	114600	104868900	91600	91600	91600	91600	2
509	20241113	114500	104685700	91600	91600	91600	91600	5
510	20241113	114400	104227700	91600	91600	91600	91600	0
511	20241113	114300	104227700	91600	91600	91600	91600	2
512	20241113	114200	104044500	91600	91600	91600	91600	0
513	20241113	114100	104044500	91600	91600	91600	91600	2
514	20241113	114000	103861300	91600	91600	91600	91600	30
515	20241113	113900	101113300	91600	91600	91600	91600	2
516	20241113	113800	100930100	91600	91600	91600	91600	0
517	20241113	113700	100930100	91600	91600	91600	91600	2
518	20241113	113600	100746900	91600	91600	91600	91600	0
519	20241113	113500	100746900	91600	91600	91600	91600	0
520	20241113	113400	100746900	91600	91900	91900	91600	3
521	20241113	113300	100471800	91900	91900	91900	91900	1
522	20241113	113200	100379900	91900	92000	92000	91900	30
523	20241113	113100	97622800	92000	92000	92000	92000	2
524	20241113	113000	97438800	91900	91900	91900	91900	2
525	20241113	112900	97255000	92000	91900	92000	91900	101
526	20241113	112800	87967800	91500	91500	91500	91500	0
527	20241113	112700	87967800	91500	91500	91500	91500	2
528	20241113	112600	87784800	91500	91500	91500	91500	0
529	20241113	112500	87784800	91500	91500	91500	91500	2
530	20241113	112400	87601800	91500	91500	91500	91500	0
531	20241113	112300	87601800	91500	91500	91500	91500	2
532	20241113	112200	87418800	91400	91400	91400	91400	0
533	20241113	112100	87418800	91400	91400	91400	91400	2
534	20241113	112000	87236000	91400	91400	91400	91400	0
535	20241113	111900	87236000	91400	91400	91400	91400	0
536	20241113	111800	87236000	91400	91500	91500	91400	20
537	20241113	111700	85406200	91500	91700	91700	91500	82
538	20241113	111600	77895200	91700	91800	91800	91700	46
539	20241113	111500	73673900	91800	91800	91800	91800	0
540	20241113	111400	73673900	91800	91800	91800	91800	4
541	20241113	111300	73306700	91900	91900	91900	91900	1
542	20241113	111200	73214800	91900	91900	91900	91900	1
543	20241113	111100	73122900	91900	91900	91900	91900	1
544	20241113	111000	73031000	91900	91900	91900	91900	0
545	20241113	110900	73031000	91900	91900	91900	91900	11
546	20241113	110800	72020100	91900	91900	91900	91900	1
547	20241113	110700	71928200	91900	91900	91900	91900	6
548	20241113	110600	71376800	91900	91900	91900	91900	0
549	20241113	110500	71376800	91900	91900	91900	91900	0
550	20241113	110400	71376800	91900	91900	91900	91900	1
551	20241113	110300	71284900	91900	91900	91900	91900	0
552	20241113	110200	71284900	91900	91900	91900	91900	0
553	20241113	110100	71284900	91900	91900	91900	91900	0
554	20241113	110000	71284900	91900	92000	92000	91900	2
555	20241113	105900	71101000	92000	92000	92000	92000	1
556	20241113	105800	71009000	92000	92000	92000	92000	1
557	20241113	105700	70917000	92000	92000	92000	92000	1
558	20241113	105600	70825000	92000	92000	92000	92000	0
559	20241113	105500	70825000	92000	92000	92000	92000	2
560	20241113	105400	70641000	92000	92000	92000	92000	1
561	20241113	105300	70549000	92000	92000	92000	92000	1
562	20241113	105200	70457000	92000	92000	92000	92000	1
563	20241113	105100	70365000	92000	92000	92000	92000	6
564	20241113	105000	69813000	92000	92000	92000	92000	0
565	20241113	104900	69813000	92000	92000	92000	92000	2
566	20241113	104800	69629000	92000	92000	92000	92000	0
567	20241113	104700	69629000	92000	92000	92000	92000	0
568	20241113	104600	69629000	92000	92000	92000	92000	0
569	20241113	104500	69629000	92000	92200	92200	92000	3
570	20241113	104400	69352700	92200	92200	92200	92200	30
571	20241113	104300	66586700	92000	92000	92000	92000	0
572	20241113	104200	66586700	92000	92000	92000	92000	2
573	20241113	104100	66402700	92000	92000	92000	92000	61
574	20241113	104000	60790700	92000	92000	92000	92000	18
575	20241113	103900	59134700	92000	92000	92000	92000	25
576	20241113	103800	56834700	91900	91900	91900	91900	6
577	20241113	103700	56283300	91900	91900	91900	91900	0
578	20241113	103600	56283300	91900	91900	91900	91900	0
579	20241113	103500	56283300	91900	91900	91900	91900	0
580	20241113	103400	56283300	91900	91900	91900	91900	32
581	20241113	103300	53342500	92000	92000	92000	92000	5
582	20241113	103200	52882500	92000	92300	92300	92000	194
583	20241113	103100	35023900	92200	92200	92200	92200	0
584	20241113	103000	35023900	92200	92200	92200	92200	0
585	20241113	102900	35023900	92200	92200	92200	92200	1
586	20241113	102800	34931700	92200	92400	92400	92200	18
587	20241113	102700	33269400	92400	92400	92400	92400	0
588	20241113	102600	33269400	92400	92400	92400	92400	0
589	20241113	102500	33269400	92400	92400	92400	92400	0
590	20241113	102400	33269400	92400	92400	92400	92400	0
591	20241113	102300	33269400	92400	92400	92400	92400	1
592	20241113	102200	33177000	92500	92600	92600	92500	20
593	20241113	102100	31326400	92600	92600	92600	92600	0
594	20241113	102000	31326400	92600	92600	92600	92600	0
595	20241113	101900	31326400	92600	92600	92600	92600	0
596	20241113	101800	31326400	92600	92600	92600	92600	0
597	20241113	101700	31326400	92600	92600	92600	92600	0
598	20241113	101600	31326400	92600	92600	92600	92600	1
599	20241113	101500	31233800	92600	92600	92600	92600	0
600	20241113	101400	31233800	92600	92600	92600	92600	3
601	20241113	101300	30956000	92900	92900	92900	92900	1
602	20241113	101200	30863100	93000	93000	93000	93000	1
603	20241113	101100	30770100	93000	93000	93000	93000	1
604	20241113	101000	30677100	93000	93200	93200	93000	13
605	20241113	100900	29467600	93200	93200	93200	93200	1
606	20241113	100800	29374400	93200	93300	93300	93200	10
607	20241113	100700	28442300	93300	93300	93300	93300	0
608	20241113	100600	28442300	93300	93300	93300	93300	1
609	20241113	100500	28349000	93300	93300	93300	93300	1
610	20241113	100400	28255700	93300	93300	93300	93300	1
611	20241113	100300	28162400	93300	93300	93300	93300	1
612	20241113	100200	28069100	93300	93300	93300	93300	1
613	20241113	100100	27975800	93300	93300	93300	93300	1
614	20241113	100000	27882500	93300	93300	93300	93300	0
615	20241113	095900	27882500	93300	93300	93300	93300	1
616	20241113	095800	27789200	93300	93300	93300	93300	1
617	20241113	095700	27695900	93300	93300	93300	93300	6
618	20241113	095600	27136100	93200	93200	93200	93200	0
619	20241113	095500	27136100	93200	93200	93200	93200	1
620	20241113	095400	27042900	93200	93200	93200	93200	3
621	20241113	095300	26763300	93200	93200	93200	93200	1
622	20241113	095200	26670100	93000	93000	93000	93000	0
623	20241113	095100	26670100	93000	93000	93000	93000	0
624	20241113	095000	26670100	93000	93000	93000	93000	0
625	20241113	094900	26670100	93000	93000	93000	93000	0
626	20241113	094800	26670100	93000	93000	93000	93000	4
627	20241113	094700	26298100	93000	93000	93000	93000	0
628	20241113	094600	26298100	93000	93300	93300	93000	19
629	20241113	094500	24528500	93300	93200	93300	93200	84
630	20241113	094400	16698200	93000	93000	93000	93000	0
631	20241113	094300	16698200	93000	93000	93000	93000	4
632	20241113	094200	16326200	93000	93000	93000	93000	8
633	20241113	094100	15582200	93000	93000	93000	93000	0
634	20241113	094000	15582200	93000	93000	93000	93000	0
635	20241113	093900	15582200	93000	93000	93000	93000	0
636	20241113	093800	15582200	93000	93000	93000	93000	11
637	20241113	093700	14559200	93000	93000	93000	93000	0
638	20241113	093600	14559200	93000	93000	93000	93000	0
639	20241113	093500	14559200	93000	93000	93000	93000	0
640	20241113	093400	14559200	93000	93000	93000	93000	0
641	20241113	093300	14559200	93000	93000	93000	93000	1
642	20241113	093200	14466200	93000	93000	93000	93000	1
643	20241113	093100	14373200	92600	92600	92600	92600	16
644	20241113	093000	12891600	92600	92600	92600	92600	9
645	20241113	092900	12058200	92600	92600	92600	92600	1
646	20241113	092800	11965600	92600	92600	92600	92600	1
647	20241113	092700	11873000	92600	92600	92600	92600	1
648	20241113	092600	11780400	92600	92600	92600	92600	4
649	20241113	092500	11410000	92600	92800	92800	92600	12
650	20241113	092400	10298500	93400	93400	93400	93400	1
651	20241113	092300	10205100	93400	93400	93400	93400	1
652	20241113	092200	10111700	93400	93500	93500	93400	2
653	20241113	092100	9924800	93500	93600	93600	93500	15
654	20241113	092000	8522000	93900	93900	93900	93900	3
655	20241113	091900	8240300	93500	93500	93500	93500	2
656	20241113	091800	8053300	93500	93500	93500	93500	0
657	20241113	091700	8053300	93500	93800	93800	93500	20
658	20241113	091600	6177600	93900	93800	93900	93800	9
659	20241113	091500	5332700	93800	93200	94000	93200	44
660	20241113	091400	1203300	92500	92500	92500	92500	0
661	20241113	091300	1203300	92500	92500	92500	92500	0
662	20241113	091200	1203300	92500	92500	92500	92500	0
663	20241113	091100	1203300	92500	92500	92500	92500	0
664	20241113	091000	1203300	92500	92500	92500	92500	0
665	20241113	090900	1203300	92500	92500	92500	92500	1
666	20241113	090800	1110800	92500	92500	92500	92500	0
667	20241113	090700	1110800	92500	92500	92500	92500	3
668	20241113	090600	833300	92500	92700	92700	92500	7
669	20241113	090500	0	92600	92600	92600	92600	0
670	20241113	090400	0	92600	92600	92600	92600	0
671	20241113	090300	0	92600	92600	92600	92600	0
672	20241113	090200	0	92600	92600	92600	92600	0
673	20241113	090100	0	92600	92600	92600	92600	0
674	20241113	090000	0	92600	92600	92600	92600	0