KissMeData/120030/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200300	86873300	92400	92400	92400	92400	61
3	20241114	200200	86873300	92400	92400	92400	92400	0
4	20241114	200100	86873300	92400	92400	92400	92400	0
5	20241114	200000	86873300	92400	92400	92400	92400	0
6	20241114	195900	86873300	92400	92400	92400	92400	0
7	20241114	195800	86873300	92400	92400	92400	92400	0
8	20241114	195700	86873300	92400	92400	92400	92400	0
9	20241114	195600	86873300	92400	92400	92400	92400	0
10	20241114	195500	86873300	92400	92400	92400	92400	0
11	20241114	195400	86873300	92400	92400	92400	92400	0
12	20241114	195300	86873300	92400	92400	92400	92400	0
13	20241114	195200	86873300	92400	92400	92400	92400	0
14	20241114	195100	86873300	92400	92400	92400	92400	0
15	20241114	195000	86873300	92400	92400	92400	92400	0
16	20241114	194900	86873300	92400	92400	92400	92400	0
17	20241114	194800	86873300	92400	92400	92400	92400	0
18	20241114	194700	86873300	92400	92400	92400	92400	0
19	20241114	194600	86873300	92400	92400	92400	92400	0
20	20241114	194500	86873300	92400	92400	92400	92400	0
21	20241114	194400	86873300	92400	92400	92400	92400	0
22	20241114	194300	86873300	92400	92400	92400	92400	0
23	20241114	194200	86873300	92400	92400	92400	92400	0
24	20241114	194100	86873300	92400	92400	92400	92400	0
25	20241114	194000	86873300	92400	92400	92400	92400	0
26	20241114	193900	86873300	92400	92400	92400	92400	0
27	20241114	193800	86873300	92400	92400	92400	92400	0
28	20241114	193700	86873300	92400	92400	92400	92400	0
29	20241114	193600	86873300	92400	92400	92400	92400	0
30	20241114	193500	86873300	92400	92400	92400	92400	0
31	20241114	193400	86873300	92400	92400	92400	92400	0
32	20241114	193300	86873300	92400	92400	92400	92400	61
33	20241114	193200	86873300	92400	92400	92400	92400	0
34	20241114	193100	86873300	92400	92400	92400	92400	0
35	20241114	193000	86873300	92400	92400	92400	92400	0
36	20241114	192900	86873300	92400	92400	92400	92400	0
37	20241114	192800	86873300	92400	92400	92400	92400	0
38	20241114	192700	86873300	92400	92400	92400	92400	0
39	20241114	192600	86873300	92400	92400	92400	92400	0
40	20241114	192500	86873300	92400	92400	92400	92400	0
41	20241114	192400	86873300	92400	92400	92400	92400	0
42	20241114	192300	86873300	92400	92400	92400	92400	0
43	20241114	192200	86873300	92400	92400	92400	92400	0
44	20241114	192100	86873300	92400	92400	92400	92400	0
45	20241114	192000	86873300	92400	92400	92400	92400	0
46	20241114	191900	86873300	92400	92400	92400	92400	0
47	20241114	191800	86873300	92400	92400	92400	92400	0
48	20241114	191700	86873300	92400	92400	92400	92400	0
49	20241114	191600	86873300	92400	92400	92400	92400	0
50	20241114	191500	86873300	92400	92400	92400	92400	0
51	20241114	191400	86873300	92400	92400	92400	92400	0
52	20241114	191300	86873300	92400	92400	92400	92400	0
53	20241114	191200	86873300	92400	92400	92400	92400	0
54	20241114	191100	86873300	92400	92400	92400	92400	0
55	20241114	191000	86873300	92400	92400	92400	92400	0
56	20241114	190900	86873300	92400	92400	92400	92400	0
57	20241114	190800	86873300	92400	92400	92400	92400	0
58	20241114	190700	86873300	92400	92400	92400	92400	0
59	20241114	190600	86873300	92400	92400	92400	92400	0
60	20241114	190500	86873300	92400	92400	92400	92400	0
61	20241114	190400	86873300	92400	92400	92400	92400	0
62	20241114	190300	86873300	92400	92400	92400	92400	61
63	20241114	190200	86873300	92400	92400	92400	92400	0
64	20241114	190100	86873300	92400	92400	92400	92400	0
65	20241114	190000	86873300	92400	92400	92400	92400	0
66	20241114	185900	86873300	92400	92400	92400	92400	0
67	20241114	185800	86873300	92400	92400	92400	92400	0
68	20241114	185700	86873300	92400	92400	92400	92400	0
69	20241114	185600	86873300	92400	92400	92400	92400	0
70	20241114	185500	86873300	92400	92400	92400	92400	0
71	20241114	185400	86873300	92400	92400	92400	92400	0
72	20241114	185300	86873300	92400	92400	92400	92400	0
73	20241114	185200	86873300	92400	92400	92400	92400	0
74	20241114	185100	86873300	92400	92400	92400	92400	0
75	20241114	185000	86873300	92400	92400	92400	92400	0
76	20241114	184900	86873300	92400	92400	92400	92400	0
77	20241114	184800	86873300	92400	92400	92400	92400	0
78	20241114	184700	86873300	92400	92400	92400	92400	0
79	20241114	184600	86873300	92400	92400	92400	92400	0
80	20241114	184500	86873300	92400	92400	92400	92400	0
81	20241114	184400	86873300	92400	92400	92400	92400	0
82	20241114	184300	86873300	92400	92400	92400	92400	0
83	20241114	184200	86873300	92400	92400	92400	92400	0
84	20241114	184100	86873300	92400	92400	92400	92400	0
85	20241114	184000	86873300	92400	92400	92400	92400	0
86	20241114	183900	86873300	92400	92400	92400	92400	0
87	20241114	183800	86873300	92400	92400	92400	92400	0
88	20241114	183700	86873300	92400	92400	92400	92400	0
89	20241114	183600	86873300	92400	92400	92400	92400	0
90	20241114	183500	86873300	92400	92400	92400	92400	0
91	20241114	183400	86873300	92400	92400	92400	92400	0
92	20241114	183300	86873300	92400	92400	92400	92400	61
93	20241114	183200	86873300	92400	92400	92400	92400	0
94	20241114	183100	86873300	92400	92400	92400	92400	0
95	20241114	183000	86873300	92400	92400	92400	92400	0
96	20241114	182900	86873300	92400	92400	92400	92400	0
97	20241114	182800	86873300	92400	92400	92400	92400	0
98	20241114	182700	86873300	92400	92400	92400	92400	0
99	20241114	182600	86873300	92400	92400	92400	92400	0
100	20241114	182500	86873300	92400	92400	92400	92400	0
101	20241114	182400	86873300	92400	92400	92400	92400	0
102	20241114	182300	86873300	92400	92400	92400	92400	0
103	20241114	182200	86873300	92400	92400	92400	92400	0
104	20241114	182100	86873300	92400	92400	92400	92400	0
105	20241114	182000	86873300	92400	92400	92400	92400	0
106	20241114	181900	86873300	92400	92400	92400	92400	0
107	20241114	181800	86873300	92400	92400	92400	92400	0
108	20241114	181700	86873300	92400	92400	92400	92400	0
109	20241114	181600	86873300	92400	92400	92400	92400	0
110	20241114	181500	86873300	92400	92400	92400	92400	0
111	20241114	181400	86873300	92400	92400	92400	92400	0
112	20241114	181300	86873300	92400	92400	92400	92400	0
113	20241114	181200	86873300	92400	92400	92400	92400	0
114	20241114	181100	86873300	92400	92400	92400	92400	0
115	20241114	181000	86873300	92400	92400	92400	92400	0
116	20241114	180900	86873300	92400	92400	92400	92400	0
117	20241114	180800	86873300	92400	92400	92400	92400	0
118	20241114	180700	86873300	92400	92400	92400	92400	0
119	20241114	180600	86873300	92400	92400	92400	92400	0
120	20241114	180500	86873300	92400	92400	92400	92400	0
121	20241114	180400	86873300	92400	92400	92400	92400	0
122	20241114	180300	86873300	92400	92400	92400	92400	61
123	20241114	180200	86873300	92400	92400	92400	92400	0
124	20241114	180100	86873300	92400	92400	92400	92400	0
125	20241114	180000	86873300	92400	92400	92400	92400	0
126	20241114	175900	86873300	92400	92400	92400	92400	0
127	20241114	175800	86873300	92400	92400	92400	92400	0
128	20241114	175700	86873300	92400	92400	92400	92400	0
129	20241114	175600	86873300	92400	92400	92400	92400	0
130	20241114	175500	86873300	92400	92400	92400	92400	0
131	20241114	175400	86873300	92400	92400	92400	92400	0
132	20241114	175300	86873300	92400	92400	92400	92400	0
133	20241114	175200	86873300	92400	92400	92400	92400	0
134	20241114	175100	86873300	92400	92400	92400	92400	0
135	20241114	175000	86873300	92400	92400	92400	92400	0
136	20241114	174900	86873300	92400	92400	92400	92400	0
137	20241114	174800	86873300	92400	92400	92400	92400	0
138	20241114	174700	86873300	92400	92400	92400	92400	0
139	20241114	174600	86873300	92400	92400	92400	92400	0
140	20241114	174500	86873300	92400	92400	92400	92400	0
141	20241114	174400	86873300	92400	92400	92400	92400	0
142	20241114	174300	86873300	92400	92400	92400	92400	0
143	20241114	174200	86873300	92400	92400	92400	92400	0
144	20241114	174100	86873300	92400	92400	92400	92400	0
145	20241114	174000	86873300	92400	92400	92400	92400	0
146	20241114	173900	86873300	92400	92400	92400	92400	0
147	20241114	173800	86873300	92400	92400	92400	92400	0
148	20241114	173700	86873300	92400	92400	92400	92400	0
149	20241114	173600	86873300	92400	92400	92400	92400	0
150	20241114	173500	86873300	92400	92400	92400	92400	0
151	20241114	173400	86873300	92400	92400	92400	92400	0
152	20241114	173300	86873300	92400	92400	92400	92400	61
153	20241114	173200	86873300	92400	92400	92400	92400	0
154	20241114	173100	86873300	92400	92400	92400	92400	0
155	20241114	173000	86873300	92400	92400	92400	92400	0
156	20241114	172900	86873300	92400	92400	92400	92400	0
157	20241114	172800	86873300	92400	92400	92400	92400	0
158	20241114	172700	86873300	92400	92400	92400	92400	0
159	20241114	172600	86873300	92400	92400	92400	92400	0
160	20241114	172500	86873300	92400	92400	92400	92400	0
161	20241114	172400	86873300	92400	92400	92400	92400	0
162	20241114	172300	86873300	92400	92400	92400	92400	0
163	20241114	172200	86873300	92400	92400	92400	92400	0
164	20241114	172100	86873300	92400	92400	92400	92400	0
165	20241114	172000	86873300	92400	92400	92400	92400	0
166	20241114	171900	86873300	92400	92400	92400	92400	0
167	20241114	171800	86873300	92400	92400	92400	92400	0
168	20241114	171700	86873300	92400	92400	92400	92400	0
169	20241114	171600	86873300	92400	92400	92400	92400	0
170	20241114	171500	86873300	92400	92400	92400	92400	0
171	20241114	171400	86873300	92400	92400	92400	92400	0
172	20241114	171300	86873300	92400	92400	92400	92400	0
173	20241114	171200	86873300	92400	92400	92400	92400	0
174	20241114	171100	86873300	92400	92400	92400	92400	0
175	20241114	171000	86873300	92400	92400	92400	92400	0
176	20241114	170900	86873300	92400	92400	92400	92400	0
177	20241114	170800	86873300	92400	92400	92400	92400	0
178	20241114	170700	86873300	92400	92400	92400	92400	0
179	20241114	170600	86873300	92400	92400	92400	92400	0
180	20241114	170500	86873300	92400	92400	92400	92400	0
181	20241114	170400	86873300	92400	92400	92400	92400	0
182	20241114	170300	86873300	92400	92400	92400	92400	61
183	20241114	170200	86873300	92400	92400	92400	92400	0
184	20241114	170100	86873300	92400	92400	92400	92400	0
185	20241114	170000	86873300	92400	92400	92400	92400	0
186	20241114	165900	86873300	92400	92400	92400	92400	0
187	20241114	165800	86873300	92400	92400	92400	92400	0
188	20241114	165700	86873300	92400	92400	92400	92400	0
189	20241114	165600	86873300	92400	92400	92400	92400	0
190	20241114	165500	86873300	92400	92400	92400	92400	0
191	20241114	165400	86873300	92400	92400	92400	92400	0
192	20241114	165300	86873300	92400	92400	92400	92400	0
193	20241114	165200	86873300	92400	92400	92400	92400	0
194	20241114	165100	86873300	92400	92400	92400	92400	0
195	20241114	165000	86873300	92400	92400	92400	92400	0
196	20241114	164900	86873300	92400	92400	92400	92400	0
197	20241114	164800	86873300	92400	92400	92400	92400	0
198	20241114	164700	86873300	92400	92400	92400	92400	0
199	20241114	164600	86873300	92400	92400	92400	92400	0
200	20241114	164500	86873300	92400	92400	92400	92400	0
201	20241114	164400	86873300	92400	92400	92400	92400	0
202	20241114	164300	86873300	92400	92400	92400	92400	0
203	20241114	164200	86873300	92400	92400	92400	92400	0
204	20241114	164100	86873300	92400	92400	92400	92400	0
205	20241114	164000	86873300	92400	92400	92400	92400	0
206	20241114	163900	86873300	92400	92400	92400	92400	0
207	20241114	163800	86873300	92400	92400	92400	92400	0
208	20241114	163700	86873300	92400	92400	92400	92400	0
209	20241114	163600	86873300	92400	92400	92400	92400	0
210	20241114	163500	86873300	92400	92400	92400	92400	0
211	20241114	163400	86873300	92400	92400	92400	92400	0
212	20241114	163300	86873300	92400	92400	92400	92400	61
213	20241114	163200	86873300	92400	92400	92400	92400	0
214	20241114	163100	86873300	92400	92400	92400	92400	0
215	20241114	163000	86873300	92400	92400	92400	92400	61
216	20241114	162900	81236900	92200	92200	92200	92200	0
217	20241114	162800	81236900	92200	92200	92200	92200	0
218	20241114	162700	81236900	92200	92200	92200	92200	0
219	20241114	162600	81236900	92200	92200	92200	92200	0
220	20241114	162500	81236900	92200	92200	92200	92200	0
221	20241114	162400	81236900	92200	92200	92200	92200	0
222	20241114	162300	81236900	92200	92200	92200	92200	0
223	20241114	162200	81236900	92200	92200	92200	92200	0
224	20241114	162100	81236900	92200	92200	92200	92200	0
225	20241114	162000	81236900	92200	92200	92200	92200	0
226	20241114	161900	81236900	92200	92200	92200	92200	1
227	20241114	161800	81144700	92000	92000	92000	92000	2
228	20241114	161700	80960700	92000	92000	92000	92000	0
229	20241114	161600	80960700	92000	92000	92000	92000	0
230	20241114	161500	80960700	92000	92000	92000	92000	0
231	20241114	161400	80960700	92000	92000	92000	92000	1
232	20241114	161300	80868700	92100	92100	92100	92100	3
233	20241114	161200	80592400	92100	92100	92100	92100	0
234	20241114	161100	80592400	92100	92100	92100	92100	1
235	20241114	161000	80500300	92100	92100	92100	92100	0
236	20241114	160900	80500300	92100	92100	92100	92100	0
237	20241114	160800	80500300	92100	92100	92100	92100	0
238	20241114	160700	80500300	92100	92100	92100	92100	0
239	20241114	160600	80500300	92100	92100	92100	92100	5
240	20241114	160500	80039800	92600	92600	92600	92600	0
241	20241114	160400	80039800	92600	92600	92600	92600	0
242	20241114	160300	80039800	92600	92600	92600	92600	0
243	20241114	160200	80039800	92600	92600	92600	92600	0
244	20241114	160100	80039800	92600	92600	92600	92600	0
245	20241114	160000	80039800	92600	92600	92600	92600	0
246	20241114	155900	80039800	92600	92600	92600	92600	1
247	20241114	155800	79947200	92600	92600	92600	92600	1
248	20241114	155700	79854600	92600	92600	92600	92600	0
249	20241114	155600	79854600	92600	92600	92600	92600	0
250	20241114	155500	79854600	92600	92600	92600	92600	0
251	20241114	155400	79854600	92600	92600	92600	92600	0
252	20241114	155300	79854600	92600	92600	92600	92600	0
253	20241114	155200	79854600	92600	92600	92600	92600	0
254	20241114	155100	79854600	92600	92600	92600	92600	1
255	20241114	155000	79762000	92600	92600	92600	92600	1
256	20241114	154900	79669400	92600	92600	92600	92600	0
257	20241114	154800	79669400	92600	92600	92600	92600	3
258	20241114	154700	79391600	92600	92600	92600	92600	1
259	20241114	154600	79299000	92600	92600	92600	92600	1
260	20241114	154500	79206400	92600	92600	92600	92600	1
261	20241114	154400	79113800	92600	92700	92700	92600	5
262	20241114	154300	78650700	92700	92700	92700	92700	0
263	20241114	154200	78650700	92700	92700	92700	92700	1
264	20241114	154100	78558000	92700	92700	92700	92700	1
265	20241114	154000	78465300	92700	92700	92700	92700	1
266	20241114	153900	78372600	92700	92700	92700	92700	1
267	20241114	153800	78279900	92700	92700	92700	92700	1
268	20241114	153700	78187200	92700	92700	92700	92700	0
269	20241114	153600	78187200	92700	92700	92700	92700	1
270	20241114	153500	78094500	92700	92700	92700	92700	2
271	20241114	153400	77909100	92700	92700	92700	92700	1
272	20241114	153300	77816400	92600	92600	92600	92600	1
273	20241114	153200	77723800	92700	92700	92700	92700	1
274	20241114	153100	77631100	92700	92700	92700	92700	1
275	20241114	153000	77538400	92700	92700	92700	92700	2
276	20241114	152900	77353000	92700	92700	92700	92700	1
277	20241114	152800	77260300	92700	92700	92700	92700	1
278	20241114	152700	77167600	92700	92700	92700	92700	1
279	20241114	152600	77074900	92700	92700	92700	92700	1
280	20241114	152500	76982200	92700	92700	92700	92700	1
281	20241114	152400	76889500	92700	92700	92700	92700	0
282	20241114	152300	76889500	92700	92700	92700	92700	1
283	20241114	152200	76796800	92700	92700	92700	92700	5
284	20241114	152100	76333300	92700	92700	92700	92700	1
285	20241114	152000	76240600	92700	92700	92700	92700	1
286	20241114	151900	76147900	92700	92700	92700	92700	1
287	20241114	151800	76055200	92700	92700	92700	92700	1
288	20241114	151700	75962500	92700	92700	92700	92700	0
289	20241114	151600	75962500	92700	92700	92700	92700	1
290	20241114	151500	75869800	92700	92700	92700	92700	1
291	20241114	151400	75777100	92700	92700	92700	92700	1
292	20241114	151300	75684400	92700	92700	92700	92700	1
293	20241114	151200	75591700	92700	92700	92700	92700	2
294	20241114	151100	75406300	92700	92700	92700	92700	0
295	20241114	151000	75406300	92700	92700	92700	92700	1
296	20241114	150900	75313600	92600	92600	92600	92600	19
297	20241114	150800	73554200	92600	92600	92600	92600	0
298	20241114	150700	73554200	92600	92600	92600	92600	1
299	20241114	150600	73461600	92600	92600	92600	92600	1
300	20241114	150500	73369000	92600	92600	92600	92600	2
301	20241114	150400	73183800	92600	92600	92600	92600	1
302	20241114	150300	73091200	92600	92600	92600	92600	0
303	20241114	150200	73091200	92600	92600	92600	92600	2
304	20241114	150100	72906000	92600	92600	92600	92600	1
305	20241114	150000	72813400	92600	92600	92600	92600	12
306	20241114	145900	71702200	92500	92500	92500	92500	1
307	20241114	145800	71609700	92500	92500	92500	92500	0
308	20241114	145700	71609700	92500	92400	92500	92400	2
309	20241114	145600	71424800	92400	92400	92400	92400	0
310	20241114	145500	71424800	92400	92400	92400	92400	2
311	20241114	145400	71240000	92400	92400	92400	92400	1
312	20241114	145300	71147600	92300	92300	92300	92300	0
313	20241114	145200	71147600	92300	92300	92300	92300	4
314	20241114	145100	70778400	92200	92200	92200	92200	0
315	20241114	145000	70778400	92200	92200	92200	92200	1
316	20241114	144900	70686200	92000	92000	92000	92000	0
317	20241114	144800	70686200	92000	92000	92000	92000	28
318	20241114	144700	68110200	92000	92000	92000	92000	20
319	20241114	144600	66270200	92000	92000	92000	92000	0
320	20241114	144500	66270200	92000	92000	92000	92000	0
321	20241114	144400	66270200	92000	92500	92500	92000	70
322	20241114	144300	59825900	92500	92500	92500	92500	0
323	20241114	144200	59825900	92500	92500	92500	92500	0
324	20241114	144100	59825900	92500	92500	92500	92500	0
325	20241114	144000	59825900	92500	92500	92500	92500	0
326	20241114	143900	59825900	92500	92500	92500	92500	3
327	20241114	143800	59548400	92500	92500	92500	92500	0
328	20241114	143700	59548400	92500	92500	92500	92500	0
329	20241114	143600	59548400	92500	92500	92500	92500	0
330	20241114	143500	59548400	92500	92500	92500	92500	1
331	20241114	143400	59455900	92500	92500	92500	92500	5
332	20241114	143300	58993400	92500	92500	92500	92500	0
333	20241114	143200	58993400	92500	92500	92500	92500	0
334	20241114	143100	58993400	92500	92500	92500	92500	0
335	20241114	143000	58993400	92500	92500	92500	92500	0
336	20241114	142900	58993400	92500	92500	92500	92500	1
337	20241114	142800	58900900	92500	92500	92500	92500	3
338	20241114	142700	58623400	92600	92600	92600	92600	1
339	20241114	142600	58530800	92600	92600	92600	92600	1
340	20241114	142500	58438200	92600	92600	92600	92600	1
341	20241114	142400	58345600	92600	92600	92600	92600	1
342	20241114	142300	58253000	92600	92600	92600	92600	0
343	20241114	142200	58253000	92600	92600	92600	92600	1
344	20241114	142100	58160400	92600	92600	92600	92600	2
345	20241114	142000	57975200	92600	92600	92600	92600	1
346	20241114	141900	57882600	92500	92500	92500	92500	0
347	20241114	141800	57882600	92500	92500	92500	92500	0
348	20241114	141700	57882600	92500	92500	92500	92500	0
349	20241114	141600	57882600	92500	92500	92500	92500	2
350	20241114	141500	57697600	92600	92600	92600	92600	1
351	20241114	141400	57605000	92600	92600	92600	92600	1
352	20241114	141300	57512400	92600	92600	92600	92600	1
353	20241114	141200	57419800	92600	92600	92600	92600	1
354	20241114	141100	57327200	92600	92600	92600	92600	1
355	20241114	141000	57234600	92600	92600	92600	92600	1
356	20241114	140900	57142000	92600	92600	92600	92600	0
357	20241114	140800	57142000	92600	92600	92600	92600	1
358	20241114	140700	57049400	92600	92600	92600	92600	1
359	20241114	140600	56956800	92600	92600	92600	92600	2
360	20241114	140500	56771600	92600	92600	92600	92600	2
361	20241114	140400	56586400	92600	92600	92600	92600	1
362	20241114	140300	56493800	92500	92500	92500	92500	0
363	20241114	140200	56493800	92500	92500	92500	92500	1
364	20241114	140100	56401300	92500	92500	92500	92500	0
365	20241114	140000	56401300	92500	92500	92500	92500	1
366	20241114	135900	56308800	92500	92500	92500	92500	1
367	20241114	135800	56216300	92500	92500	92500	92500	1
368	20241114	135700	56123800	92500	92500	92500	92500	1
369	20241114	135600	56031300	92500	92500	92500	92500	1
370	20241114	135500	55938800	92500	92500	92500	92500	0
371	20241114	135400	55938800	92500	92500	92500	92500	1
372	20241114	135300	55846300	92500	92500	92500	92500	1
373	20241114	135200	55753800	92500	92500	92500	92500	1
374	20241114	135100	55661300	92500	92500	92500	92500	1
375	20241114	135000	55568800	92500	92500	92500	92500	1
376	20241114	134900	55476300	92500	92500	92500	92500	1
377	20241114	134800	55383800	92500	92500	92500	92500	0
378	20241114	134700	55383800	92500	92500	92500	92500	1
379	20241114	134600	55291300	92500	92500	92500	92500	1
380	20241114	134500	55198800	92500	92500	92500	92500	1
381	20241114	134400	55106300	92500	92500	92500	92500	1
382	20241114	134300	55013800	92500	92500	92500	92500	1
383	20241114	134200	54921300	92500	92500	92500	92500	1
384	20241114	134100	54828800	92500	92500	92500	92500	0
385	20241114	134000	54828800	92500	92500	92500	92500	1
386	20241114	133900	54736300	92500	92500	92500	92500	1
387	20241114	133800	54643800	92500	92500	92500	92500	1
388	20241114	133700	54551300	92500	92500	92500	92500	1
389	20241114	133600	54458800	92500	92500	92500	92500	1
390	20241114	133500	54366300	92500	92400	92500	92400	2
391	20241114	133400	54181400	92400	92400	92400	92400	0
392	20241114	133300	54181400	92400	92400	92400	92400	1
393	20241114	133200	54089000	92400	92400	92400	92400	1
394	20241114	133100	53996600	92400	92400	92400	92400	2
395	20241114	133000	53811800	92400	92400	92400	92400	1
396	20241114	132900	53719400	92300	92300	92300	92300	0
397	20241114	132800	53719400	92300	92300	92300	92300	1
398	20241114	132700	53627100	92300	92300	92300	92300	1
399	20241114	132600	53534800	92300	92300	92300	92300	0
400	20241114	132500	53534800	92300	92300	92300	92300	1
401	20241114	132400	53442500	92300	92300	92300	92300	1
402	20241114	132300	53350200	92300	92300	92300	92300	1
403	20241114	132200	53257900	92300	92300	92300	92300	1
404	20241114	132100	53165600	92300	92300	92300	92300	1
405	20241114	132000	53073300	92300	92300	92300	92300	0
406	20241114	131900	53073300	92300	92300	92300	92300	1
407	20241114	131800	52981000	92300	92300	92300	92300	1
408	20241114	131700	52888700	92300	92300	92300	92300	1
409	20241114	131600	52796400	92300	92300	92300	92300	1
410	20241114	131500	52704100	92300	92300	92300	92300	1
411	20241114	131400	52611800	92300	92300	92300	92300	1
412	20241114	131300	52519500	92300	92300	92300	92300	0
413	20241114	131200	52519500	92300	92300	92300	92300	1
414	20241114	131100	52427200	92300	92300	92300	92300	3
415	20241114	131000	52150300	92300	92300	92300	92300	1
416	20241114	130900	52058000	92200	92200	92200	92200	0
417	20241114	130800	52058000	92200	92200	92200	92200	1
418	20241114	130700	51965800	92200	92200	92200	92200	1
419	20241114	130600	51873600	92200	92200	92200	92200	0
420	20241114	130500	51873600	92200	92200	92200	92200	1
421	20241114	130400	51781400	92200	92200	92200	92200	1
422	20241114	130300	51689200	92200	92200	92200	92200	1
423	20241114	130200	51597000	92200	92200	92200	92200	1
424	20241114	130100	51504800	92200	92200	92200	92200	1
425	20241114	130000	51412600	92200	92200	92200	92200	2
426	20241114	125900	51228200	92200	92200	92200	92200	10
427	20241114	125800	50306200	92100	92100	92100	92100	1
428	20241114	125700	50214100	92100	92000	92100	92000	2
429	20241114	125600	50030000	92000	91900	92000	91900	5
430	20241114	125500	49570100	91800	91800	91800	91800	1
431	20241114	125400	49478300	91700	91700	91700	91700	0
432	20241114	125300	49478300	91700	91700	91700	91700	0
433	20241114	125200	49478300	91700	91700	91700	91700	10
434	20241114	125100	48561300	91600	91600	91600	91600	0
435	20241114	125000	48561300	91600	91600	91600	91600	0
436	20241114	124900	48561300	91600	91600	91600	91600	0
437	20241114	124800	48561300	91600	91600	91600	91600	0
438	20241114	124700	48561300	91600	91600	91600	91600	0
439	20241114	124600	48561300	91600	91600	91600	91600	0
440	20241114	124500	48561300	91600	91600	91600	91600	0
441	20241114	124400	48561300	91600	91600	91600	91600	0
442	20241114	124300	48561300	91600	91600	91600	91600	0
443	20241114	124200	48561300	91600	91600	91600	91600	0
444	20241114	124100	48561300	91600	91600	91600	91600	0
445	20241114	124000	48561300	91600	91600	91600	91600	0
446	20241114	123900	48561300	91600	91600	91600	91600	0
447	20241114	123800	48561300	91600	91600	91600	91600	0
448	20241114	123700	48561300	91600	91600	91600	91600	3
449	20241114	123600	48286500	91600	91600	91600	91600	1
450	20241114	123500	48194900	91600	91600	91600	91600	1
451	20241114	123400	48103300	91600	91600	91600	91600	15
452	20241114	123300	46729300	91600	91600	91600	91600	0
453	20241114	123200	46729300	91600	91600	91600	91600	20
454	20241114	123100	44897300	91500	91500	91500	91500	0
455	20241114	123000	44897300	91500	91500	91500	91500	0
456	20241114	122900	44897300	91500	91500	91500	91500	0
457	20241114	122800	44897300	91500	91500	91500	91500	0
458	20241114	122700	44897300	91500	91500	91500	91500	0
459	20241114	122600	44897300	91500	91500	91500	91500	0
460	20241114	122500	44897300	91500	91500	91500	91500	0
461	20241114	122400	44897300	91500	91500	91500	91500	0
462	20241114	122300	44897300	91500	91700	91700	91500	38
463	20241114	122200	41418200	91700	91800	91800	91700	20
464	20241114	122100	39583700	92000	92000	92000	92000	1
465	20241114	122000	39491700	92000	92100	92100	92000	2
466	20241114	121900	39307600	92100	92100	92100	92100	1
467	20241114	121800	39215500	92100	92100	92100	92100	1
468	20241114	121700	39123400	92100	92100	92100	92100	0
469	20241114	121600	39123400	92100	92100	92100	92100	1
470	20241114	121500	39031300	92100	92100	92100	92100	2
471	20241114	121400	38847100	92100	92100	92100	92100	1
472	20241114	121300	38755000	92100	92100	92100	92100	1
473	20241114	121200	38662900	92100	92100	92100	92100	3
474	20241114	121100	38386600	92100	92100	92100	92100	0
475	20241114	121000	38386600	92100	92100	92100	92100	0
476	20241114	120900	38386600	92100	92100	92100	92100	0
477	20241114	120800	38386600	92100	92100	92100	92100	4
478	20241114	120700	38018200	92200	92200	92200	92200	1
479	20241114	120600	37926000	92200	92200	92200	92200	1
480	20241114	120500	37833800	92200	92200	92200	92200	1
481	20241114	120400	37741600	92200	92200	92200	92200	1
482	20241114	120300	37649400	92200	92200	92200	92200	0
483	20241114	120200	37649400	92200	92200	92200	92200	2
484	20241114	120100	37465000	92200	92200	92200	92200	1
485	20241114	120000	37372800	92100	92100	92100	92100	0
486	20241114	115900	37372800	92100	92100	92100	92100	1
487	20241114	115800	37280700	92100	92100	92100	92100	2
488	20241114	115700	37096500	92200	92200	92200	92200	1
489	20241114	115600	37004300	92100	92100	92100	92100	1
490	20241114	115500	36912200	92100	92100	92100	92100	1
491	20241114	115400	36820100	92000	92000	92000	92000	0
492	20241114	115300	36820100	92000	92000	92000	92000	1
493	20241114	115200	36728100	92000	92000	92000	92000	21
494	20241114	115100	34796100	91700	91700	91700	91700	0
495	20241114	115000	34796100	91700	91700	91700	91700	0
496	20241114	114900	34796100	91700	91700	91700	91700	0
497	20241114	114800	34796100	91700	92000	92000	91700	42
498	20241114	114700	30938500	91900	91900	91900	91900	0
499	20241114	114600	30938500	91900	91900	91900	91900	0
500	20241114	114500	30938500	91900	91900	91900	91900	0
501	20241114	114400	30938500	91900	91900	91900	91900	0
502	20241114	114300	30938500	91900	91900	91900	91900	0
503	20241114	114200	30938500	91900	91900	91900	91900	0
504	20241114	114100	30938500	91900	91900	91900	91900	0
505	20241114	114000	30938500	91900	91900	91900	91900	0
506	20241114	113900	30938500	91900	91900	91900	91900	0
507	20241114	113800	30938500	91900	91900	91900	91900	0
508	20241114	113700	30938500	91900	91900	91900	91900	0
509	20241114	113600	30938500	91900	91900	91900	91900	0
510	20241114	113500	30938500	91900	91900	91900	91900	0
511	20241114	113400	30938500	91900	91900	91900	91900	0
512	20241114	113300	30938500	91900	91900	91900	91900	0
513	20241114	113200	30938500	91900	91900	91900	91900	0
514	20241114	113100	30938500	91900	91900	91900	91900	0
515	20241114	113000	30938500	91900	91900	91900	91900	0
516	20241114	112900	30938500	91900	91900	91900	91900	0
517	20241114	112800	30938500	91900	91900	91900	91900	0
518	20241114	112700	30938500	91900	92100	92100	91900	11
519	20241114	112600	29926900	92000	92000	92000	92000	0
520	20241114	112500	29926900	92000	92000	92000	92000	0
521	20241114	112400	29926900	92000	92000	92000	92000	0
522	20241114	112300	29926900	92000	92400	92400	92000	29
523	20241114	112200	27256700	92400	92400	92400	92400	2
524	20241114	112100	27071900	92400	92400	92400	92400	1
525	20241114	112000	26979500	92400	92400	92400	92400	0
526	20241114	111900	26979500	92400	92400	92400	92400	2
527	20241114	111800	26794700	92500	92500	92500	92500	1
528	20241114	111700	26702200	92500	92500	92500	92500	4
529	20241114	111600	26332200	92500	92500	92500	92500	1
530	20241114	111500	26239700	92500	92600	92600	92500	9
531	20241114	111400	25407100	92600	92600	92600	92600	5
532	20241114	111300	24944100	92600	92600	92600	92600	11
533	20241114	111200	23925500	92600	92600	92600	92600	16
534	20241114	111100	22443900	92500	92500	92500	92500	4
535	20241114	111000	22073900	92500	92500	92500	92500	0
536	20241114	110900	22073900	92500	92500	92600	92500	3
537	20241114	110800	21796300	92500	92500	92500	92500	1
538	20241114	110700	21703800	92500	92500	92500	92500	1
539	20241114	110600	21611300	92500	92500	92500	92500	1
540	20241114	110500	21518800	92500	92500	92500	92500	7
541	20241114	110400	20871300	91900	91900	91900	91900	0
542	20241114	110300	20871300	91900	91900	91900	91900	0
543	20241114	110200	20871300	91900	92400	92400	91900	6
544	20241114	110100	20319200	92400	92400	92400	92400	3
545	20241114	110000	20042000	92400	92500	92500	92400	28
546	20241114	105900	17454700	92600	92600	92600	92600	3
547	20241114	105800	17176900	92600	92600	92600	92600	6
548	20241114	105700	16621300	92600	92600	92600	92600	2
549	20241114	105600	16436100	92500	92500	92500	92500	4
550	20241114	105500	16066100	92400	92400	92400	92400	1
551	20241114	105400	15973700	92300	92300	92300	92300	31
552	20241114	105300	13112400	92000	92000	92000	92000	0
553	20241114	105200	13112400	92000	92000	92000	92000	0
554	20241114	105100	13112400	92000	92000	92000	92000	0
555	20241114	105000	13112400	92000	92000	92000	92000	0
556	20241114	104900	13112400	92000	92000	92000	92000	1
557	20241114	104800	13020400	92000	92000	92000	92000	1
558	20241114	104700	12928400	92000	92000	92000	92000	2
559	20241114	104600	12744400	92000	91900	92000	91900	2
560	20241114	104500	12560500	91800	91800	91800	91800	0
561	20241114	104400	12560500	91800	91800	91800	91800	1
562	20241114	104300	12468700	91800	91800	91800	91800	1
563	20241114	104200	12376900	91800	91800	91800	91800	1
564	20241114	104100	12285100	91700	91700	91700	91700	1
565	20241114	104000	12193400	91700	91700	91700	91700	1
566	20241114	103900	12101700	91700	91700	91700	91700	1
567	20241114	103800	12010000	91800	91800	91800	91800	1
568	20241114	103700	11918200	91800	91900	91900	91700	7
569	20241114	103600	11275400	91700	91900	91900	91700	6
570	20241114	103500	10724500	91900	91900	91900	91900	1
571	20241114	103400	10632600	91900	91900	91900	91900	1
572	20241114	103300	10540700	91900	91900	91900	91900	1
573	20241114	103200	10448800	91900	91900	91900	91900	0
574	20241114	103100	10448800	91900	91900	91900	91900	2
575	20241114	103000	10265000	91600	91600	91600	91600	0
576	20241114	102900	10265000	91600	91600	91600	91600	0
577	20241114	102800	10265000	91600	91600	91600	91600	7
578	20241114	102700	9623800	91600	91600	91600	91600	1
579	20241114	102600	9532200	91600	91700	91700	91600	36
580	20241114	102500	6234500	91700	91700	91700	91700	2
581	20241114	102400	6051100	92000	91900	92000	91900	8
582	20241114	102300	5315200	91900	91900	91900	91900	1
583	20241114	102200	5223300	91500	91500	91500	91500	0
584	20241114	102100	5223300	91500	91500	91500	91500	0
585	20241114	102000	5223300	91500	91500	91500	91500	0
586	20241114	101900	5223300	91500	91500	91500	91500	0
587	20241114	101800	5223300	91500	91500	91500	91500	0
588	20241114	101700	5223300	91500	91500	91500	91500	0
589	20241114	101600	5223300	91500	91500	91500	91500	0
590	20241114	101500	5223300	91500	91500	91500	91500	0
591	20241114	101400	5223300	91500	91500	91500	91500	0
592	20241114	101300	5223300	91500	91500	91500	91500	0
593	20241114	101200	5223300	91500	91500	91500	91500	20
594	20241114	101100	3393300	91500	91500	91500	91500	15
595	20241114	101000	2020800	91600	91600	91600	91600	5
596	20241114	100900	1562800	91700	91700	91700	91700	1
597	20241114	100800	1471100	91700	91700	91700	91700	4
598	20241114	100700	1104300	91700	91700	91700	91700	0
599	20241114	100600	1104300	91700	91800	91800	91700	5
600	20241114	100500	645700	91600	91600	91600	91600	0
601	20241114	100400	645700	91600	91600	91600	91600	3
602	20241114	100300	370900	92700	92700	92700	92700	1
603	20241114	100200	278200	92700	92700	92700	92700	1
604	20241114	100100	185500	92700	92700	92700	92700	1
605	20241114	100000	92800	92800	92800	92800	92800	1