KissMeData/005430/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184400	519185000	53000	53000	53000	53000	78
3	20241118	184300	519185000	53000	53000	53000	53000	0
4	20241118	184200	519185000	53000	53000	53000	53000	0
5	20241118	184100	519185000	53000	53000	53000	53000	0
6	20241118	184000	519185000	53000	53000	53000	53000	0
7	20241118	183900	519185000	53000	53000	53000	53000	0
8	20241118	183800	519185000	53000	53000	53000	53000	0
9	20241118	183700	519185000	53000	53000	53000	53000	0
10	20241118	183600	519185000	53000	53000	53000	53000	0
11	20241118	183500	519185000	53000	53000	53000	53000	0
12	20241118	183400	519185000	53000	53000	53000	53000	0
13	20241118	183300	519185000	53000	53000	53000	53000	0
14	20241118	183200	519185000	53000	53000	53000	53000	0
15	20241118	183100	519185000	53000	53000	53000	53000	0
16	20241118	183000	519185000	53000	53000	53000	53000	0
17	20241118	182900	519185000	53000	53000	53000	53000	0
18	20241118	182800	519185000	53000	53000	53000	53000	0
19	20241118	182700	519185000	53000	53000	53000	53000	0
20	20241118	182600	519185000	53000	53000	53000	53000	0
21	20241118	182500	519185000	53000	53000	53000	53000	0
22	20241118	182400	519185000	53000	53000	53000	53000	0
23	20241118	182300	519185000	53000	53000	53000	53000	0
24	20241118	182200	519185000	53000	53000	53000	53000	0
25	20241118	182100	519185000	53000	53000	53000	53000	0
26	20241118	182000	519185000	53000	53000	53000	53000	0
27	20241118	181900	519185000	53000	53000	53000	53000	0
28	20241118	181800	519185000	53000	53000	53000	53000	0
29	20241118	181700	519185000	53000	53000	53000	53000	0
30	20241118	181600	519185000	53000	53000	53000	53000	0
31	20241118	181500	519185000	53000	53000	53000	53000	0
32	20241118	181400	519185000	53000	53000	53000	53000	78
33	20241118	181300	519185000	53000	53000	53000	53000	0
34	20241118	181200	519185000	53000	53000	53000	53000	0
35	20241118	181100	519185000	53000	53000	53000	53000	0
36	20241118	181000	519185000	53000	53000	53000	53000	0
37	20241118	180900	519185000	53000	53000	53000	53000	0
38	20241118	180800	519185000	53000	53000	53000	53000	0
39	20241118	180700	519185000	53000	53000	53000	53000	0
40	20241118	180600	519185000	53000	53000	53000	53000	0
41	20241118	180500	519185000	53000	53000	53000	53000	0
42	20241118	180400	519185000	53000	53000	53000	53000	0
43	20241118	180300	519185000	53000	53000	53000	53000	0
44	20241118	180200	519185000	53000	53000	53000	53000	0
45	20241118	180100	519185000	53000	53000	53000	53000	0
46	20241118	180000	519185000	53000	53000	53000	53000	0
47	20241118	175900	519185000	53000	53000	53000	53000	0
48	20241118	175800	519185000	53000	53000	53000	53000	0
49	20241118	175700	519185000	53000	53000	53000	53000	0
50	20241118	175600	519185000	53000	53000	53000	53000	0
51	20241118	175500	519185000	53000	53000	53000	53000	0
52	20241118	175400	519185000	53000	53000	53000	53000	0
53	20241118	175300	519185000	53000	53000	53000	53000	0
54	20241118	175200	519185000	53000	53000	53000	53000	0
55	20241118	175100	519185000	53000	53000	53000	53000	0
56	20241118	175000	519185000	53000	53000	53000	53000	0
57	20241118	174900	519185000	53000	53000	53000	53000	0
58	20241118	174800	519185000	53000	53000	53000	53000	0
59	20241118	174700	519185000	53000	53000	53000	53000	0
60	20241118	174600	519185000	53000	53000	53000	53000	0
61	20241118	174500	519185000	53000	53000	53000	53000	0
62	20241118	174400	519185000	53000	53000	53000	53000	78
63	20241118	174300	519185000	53000	53000	53000	53000	0
64	20241118	174200	519185000	53000	53000	53000	53000	0
65	20241118	174100	519185000	53000	53000	53000	53000	0
66	20241118	174000	519185000	53000	53000	53000	53000	0
67	20241118	173900	519185000	53000	53000	53000	53000	0
68	20241118	173800	519185000	53000	53000	53000	53000	0
69	20241118	173700	519185000	53000	53000	53000	53000	0
70	20241118	173600	519185000	53000	53000	53000	53000	0
71	20241118	173500	519185000	53000	53000	53000	53000	0
72	20241118	173400	519185000	53000	53000	53000	53000	0
73	20241118	173300	519185000	53000	53000	53000	53000	0
74	20241118	173200	519185000	53000	53000	53000	53000	0
75	20241118	173100	519185000	53000	53000	53000	53000	0
76	20241118	173000	519185000	53000	53000	53000	53000	0
77	20241118	172900	519185000	53000	53000	53000	53000	0
78	20241118	172800	519185000	53000	53000	53000	53000	0
79	20241118	172700	519185000	53000	53000	53000	53000	0
80	20241118	172600	519185000	53000	53000	53000	53000	0
81	20241118	172500	519185000	53000	53000	53000	53000	0
82	20241118	172400	519185000	53000	53000	53000	53000	0
83	20241118	172300	519185000	53000	53000	53000	53000	0
84	20241118	172200	519185000	53000	53000	53000	53000	0
85	20241118	172100	519185000	53000	53000	53000	53000	0
86	20241118	172000	519185000	53000	53000	53000	53000	0
87	20241118	171900	519185000	53000	53000	53000	53000	0
88	20241118	171800	519185000	53000	53000	53000	53000	0
89	20241118	171700	519185000	53000	53000	53000	53000	0
90	20241118	171600	519185000	53000	53000	53000	53000	0
91	20241118	171500	519185000	53000	53000	53000	53000	0
92	20241118	171400	519185000	53000	53000	53000	53000	78
93	20241118	171300	519185000	53000	53000	53000	53000	0
94	20241118	171200	519185000	53000	53000	53000	53000	0
95	20241118	171100	519185000	53000	53000	53000	53000	0
96	20241118	171000	519185000	53000	53000	53000	53000	0
97	20241118	170900	519185000	53000	53000	53000	53000	0
98	20241118	170800	519185000	53000	53000	53000	53000	0
99	20241118	170700	519185000	53000	53000	53000	53000	0
100	20241118	170600	519185000	53000	53000	53000	53000	0
101	20241118	170500	519185000	53000	53000	53000	53000	0
102	20241118	170400	519185000	53000	53000	53000	53000	0
103	20241118	170300	519185000	53000	53000	53000	53000	0
104	20241118	170200	519185000	53000	53000	53000	53000	0
105	20241118	170100	519185000	53000	53000	53000	53000	0
106	20241118	170000	519185000	53000	53000	53000	53000	0
107	20241118	165900	519185000	53000	53000	53000	53000	0
108	20241118	165800	519185000	53000	53000	53000	53000	0
109	20241118	165700	519185000	53000	53000	53000	53000	0
110	20241118	165600	519185000	53000	53000	53000	53000	0
111	20241118	165500	519185000	53000	53000	53000	53000	0
112	20241118	165400	519185000	53000	53000	53000	53000	0
113	20241118	165300	519185000	53000	53000	53000	53000	0
114	20241118	165200	519185000	53000	53000	53000	53000	0
115	20241118	165100	519185000	53000	53000	53000	53000	0
116	20241118	165000	519185000	53000	53000	53000	53000	0
117	20241118	164900	519185000	53000	53000	53000	53000	0
118	20241118	164800	519185000	53000	53000	53000	53000	0
119	20241118	164700	519185000	53000	53000	53000	53000	0
120	20241118	164600	519185000	53000	53000	53000	53000	0
121	20241118	164500	519185000	53000	53000	53000	53000	0
122	20241118	164400	519185000	53000	53000	53000	53000	78
123	20241118	164300	519185000	53000	53000	53000	53000	0
124	20241118	164200	519185000	53000	53000	53000	53000	0
125	20241118	164100	519185000	53000	53000	53000	53000	0
126	20241118	164000	519185000	53000	53000	53000	53000	0
127	20241118	163900	519185000	53000	53000	53000	53000	0
128	20241118	163800	519185000	53000	53000	53000	53000	0
129	20241118	163700	519185000	53000	53000	53000	53000	0
130	20241118	163600	519185000	53000	53000	53000	53000	0
131	20241118	163500	519185000	53000	53000	53000	53000	0
132	20241118	163400	519185000	53000	53000	53000	53000	0
133	20241118	163300	519185000	53000	53000	53000	53000	0
134	20241118	163200	519185000	53000	53000	53000	53000	0
135	20241118	163100	519185000	53000	53000	53000	53000	0
136	20241118	163000	519185000	53000	53000	53000	53000	0
137	20241118	162900	519185000	53000	53000	53000	53000	0
138	20241118	162800	519185000	53000	53000	53000	53000	0
139	20241118	162700	519185000	53000	53000	53000	53000	0
140	20241118	162600	519185000	53000	53000	53000	53000	0
141	20241118	162500	519185000	53000	53000	53000	53000	0
142	20241118	162400	519185000	53000	53000	53000	53000	0
143	20241118	162300	519185000	53000	53000	53000	53000	0
144	20241118	162200	519185000	53000	53000	53000	53000	0
145	20241118	162100	519185000	53000	53000	53000	53000	0
146	20241118	162000	519185000	53000	53000	53000	53000	0
147	20241118	161900	519185000	53000	53000	53000	53000	0
148	20241118	161800	519185000	53000	53000	53000	53000	0
149	20241118	161700	519185000	53000	53000	53000	53000	0
150	20241118	161600	519185000	53000	53000	53000	53000	0
151	20241118	161500	519185000	53000	53000	53000	53000	0
152	20241118	161400	519185000	53000	53000	53000	53000	78
153	20241118	161300	519185000	53000	53000	53000	53000	0
154	20241118	161200	519185000	53000	53000	53000	53000	0
155	20241118	161100	519185000	53000	53000	53000	53000	0
156	20241118	161000	519185000	53000	53000	53000	53000	0
157	20241118	160900	519185000	53000	53000	53000	53000	0
158	20241118	160800	519185000	53000	53000	53000	53000	0
159	20241118	160700	519185000	53000	53000	53000	53000	0
160	20241118	160600	519185000	53000	53000	53000	53000	0
161	20241118	160500	519185000	53000	53000	53000	53000	0
162	20241118	160400	519185000	53000	53000	53000	53000	0
163	20241118	160300	519185000	53000	53000	53000	53000	0
164	20241118	160200	519185000	53000	53000	53000	53000	0
165	20241118	160100	519185000	53000	53000	53000	53000	0
166	20241118	160000	519185000	53000	53000	53000	53000	0
167	20241118	155900	519185000	53000	53000	53000	53000	0
168	20241118	155800	519185000	53000	53000	53000	53000	0
169	20241118	155700	519185000	53000	53000	53000	53000	0
170	20241118	155600	519185000	53000	53000	53000	53000	0
171	20241118	155500	519185000	53000	53000	53000	53000	0
172	20241118	155400	519185000	53000	53000	53000	53000	0
173	20241118	155300	519185000	53000	53000	53000	53000	0
174	20241118	155200	519185000	53000	53000	53000	53000	0
175	20241118	155100	519185000	53000	53000	53000	53000	0
176	20241118	155000	519185000	53000	53000	53000	53000	0
177	20241118	154900	519185000	53000	53000	53000	53000	0
178	20241118	154800	519185000	53000	53000	53000	53000	0
179	20241118	154700	519185000	53000	53000	53000	53000	0
180	20241118	154600	519185000	53000	53000	53000	53000	0
181	20241118	154500	519185000	53000	53000	53000	53000	0
182	20241118	154400	519185000	53000	53000	53000	53000	78
183	20241118	154300	519185000	53000	53000	53000	53000	0
184	20241118	154200	519185000	53000	53000	53000	53000	0
185	20241118	154100	519185000	53000	53000	53000	53000	0
186	20241118	154000	519185000	53000	53000	53000	53000	0
187	20241118	153900	519185000	53000	53000	53000	53000	0
188	20241118	153800	519185000	53000	53000	53000	53000	0
189	20241118	153700	519185000	53000	53000	53000	53000	0
190	20241118	153600	519185000	53000	53000	53000	53000	0
191	20241118	153500	519185000	53000	53000	53000	53000	0
192	20241118	153400	519185000	53000	53000	53000	53000	0
193	20241118	153300	519185000	53000	53000	53000	53000	0
194	20241118	153200	519185000	53000	53000	53000	53000	0
195	20241118	153100	519185000	53000	53000	53000	53000	0
196	20241118	153000	519185000	53000	53000	53000	53000	78
197	20241118	152900	515051000	53100	53100	53100	53100	0
198	20241118	152800	515051000	53100	53100	53100	53100	0
199	20241118	152700	515051000	53100	53100	53100	53100	0
200	20241118	152600	515051000	53100	53100	53100	53100	0
201	20241118	152500	515051000	53100	53100	53100	53100	0
202	20241118	152400	515051000	53100	53100	53100	53100	0
203	20241118	152300	515051000	53100	53100	53100	53100	0
204	20241118	152200	515051000	53100	53100	53100	53100	0
205	20241118	152100	515051000	53100	53100	53100	53100	0
206	20241118	152000	515051000	53100	53100	53100	53100	0
207	20241118	151900	515051000	53100	53200	53200	53100	60
208	20241118	151800	511863000	53300	53300	53300	53300	0
209	20241118	151700	511863000	53300	53400	53400	53300	21
210	20241118	151600	510743600	53400	53400	53400	53400	4
211	20241118	151500	510530000	53400	53400	53400	53400	3
212	20241118	151400	510369800	53400	53400	53400	53400	0
213	20241118	151300	510369800	53400	53300	53400	53300	7
214	20241118	151200	509996200	53300	53200	53400	53200	308
215	20241118	151100	493574900	53200	53200	53200	53200	1
216	20241118	151000	493521700	53200	53100	53200	53100	11
217	20241118	150900	492937100	53200	53200	53200	53200	0
218	20241118	150800	492937100	53200	53200	53200	53200	6
219	20241118	150700	492617900	53200	53200	53200	53200	5
220	20241118	150600	492351900	53200	53200	53200	53200	53
221	20241118	150500	489532300	53300	53300	53300	53300	0
222	20241118	150400	489532300	53300	53200	53300	53200	345
223	20241118	150300	471175700	53200	53100	53200	53100	145
224	20241118	150200	463474800	53100	53100	53100	53100	0
225	20241118	150100	463474800	53100	53100	53100	53100	0
226	20241118	150000	463474800	53100	53100	53100	53100	1
227	20241118	145900	463421700	53100	53100	53100	53100	2
228	20241118	145800	463315500	53000	53000	53000	53000	0
229	20241118	145700	463315500	53000	53000	53000	53000	1
230	20241118	145600	463262500	53100	53100	53100	53100	0
231	20241118	145500	463262500	53100	53100	53100	53100	0
232	20241118	145400	463262500	53100	53100	53100	53100	1
233	20241118	145300	463209400	53000	53000	53000	53000	0
234	20241118	145200	463209400	53000	53000	53000	53000	0
235	20241118	145100	463209400	53000	53000	53000	53000	2
236	20241118	145000	463103400	53000	53000	53000	53000	231
237	20241118	144900	450860400	53000	53100	53100	53000	49
238	20241118	144800	448263200	53100	53100	53100	53100	49
239	20241118	144700	445661300	53000	53000	53000	53000	0
240	20241118	144600	445661300	53000	53000	53000	53000	0
241	20241118	144500	445661300	53000	53000	53000	53000	0
242	20241118	144400	445661300	53000	53000	53000	53000	0
243	20241118	144300	445661300	53000	53000	53000	53000	0
244	20241118	144200	445661300	53000	53000	53000	53000	0
245	20241118	144100	445661300	53000	53000	53000	53000	0
246	20241118	144000	445661300	53000	53000	53000	53000	79
247	20241118	143900	441474300	53000	52900	53000	52900	82
248	20241118	143800	437136400	52800	52800	53000	52800	13
249	20241118	143700	436449000	52800	52800	53000	52800	3
250	20241118	143600	436290400	52800	52800	52800	52800	1
251	20241118	143500	436237600	52800	52900	52900	52600	1330
252	20241118	143400	366085400	53100	53100	53100	53100	1
253	20241118	143300	366032300	52900	53000	53000	52900	219
254	20241118	143200	354426300	52900	53000	53000	52900	4
255	20241118	143100	354214400	53100	53100	53100	53100	0
256	20241118	143000	354214400	53100	53100	53100	53100	0
257	20241118	142900	354214400	53100	53100	53100	53100	1
258	20241118	142800	354161300	53100	53100	53100	53100	0
259	20241118	142700	354161300	53100	53100	53100	53100	0
260	20241118	142600	354161300	53100	53100	53100	53100	1
261	20241118	142500	354108200	53100	53100	53100	53100	0
262	20241118	142400	354108200	53100	53000	53100	53000	5
263	20241118	142300	353842900	53000	53000	53000	53000	0
264	20241118	142200	353842900	53000	53000	53000	53000	1
265	20241118	142100	353789900	53000	53000	53000	53000	23
266	20241118	142000	352570900	53000	53000	53000	53000	1
267	20241118	141900	352517900	52900	52900	52900	52900	3
268	20241118	141800	352359200	53000	53000	53000	53000	0
269	20241118	141700	352359200	53000	53000	53000	53000	0
270	20241118	141600	352359200	53000	53000	53000	53000	3
271	20241118	141500	352200200	53000	53000	53000	53000	150
272	20241118	141400	344250200	53100	53000	53100	53000	6
273	20241118	141300	343931800	53100	53100	53100	53100	0
274	20241118	141200	343931800	53100	53100	53100	53100	0
275	20241118	141100	343931800	53100	53100	53100	53100	0
276	20241118	141000	343931800	53100	53100	53100	53100	39
277	20241118	140900	341860900	53100	53100	53100	53100	3
278	20241118	140800	341701600	53100	53100	53100	53100	0
279	20241118	140700	341701600	53100	53000	53100	53000	32
280	20241118	140600	340005200	53000	53000	53000	53000	0
281	20241118	140500	340005200	53000	53000	53000	53000	50
282	20241118	140400	337355200	53000	53000	53000	53000	5
283	20241118	140300	337090200	52900	52900	52900	52900	2
284	20241118	140200	336984400	53000	53000	53000	53000	190
285	20241118	140100	326914400	52900	52900	52900	52900	4
286	20241118	140000	326702800	52900	52900	52900	52900	0
287	20241118	135900	326702800	52900	52900	52900	52900	0
288	20241118	135800	326702800	52900	53000	53000	52900	12
289	20241118	135700	326067000	53000	53000	53000	53000	1
290	20241118	135600	326014000	52900	52900	52900	52900	2
291	20241118	135500	325908200	53000	52900	53000	52900	2
292	20241118	135400	325802300	53000	53000	53000	53000	0
293	20241118	135300	325802300	53000	53000	53000	53000	0
294	20241118	135200	325802300	53000	53000	53000	53000	0
295	20241118	135100	325802300	53000	53000	53000	53000	1
296	20241118	135000	325749300	52900	53000	53000	52900	3
297	20241118	134900	325590500	53000	53000	53000	53000	1
298	20241118	134800	325537500	52900	52900	52900	52900	4
299	20241118	134700	325325900	52900	52900	52900	52900	0
300	20241118	134600	325325900	52900	52900	52900	52900	0
301	20241118	134500	325325900	52900	53000	53000	52900	3
302	20241118	134400	325167100	53000	53000	53000	53000	1
303	20241118	134300	325114100	52900	52900	52900	52900	2
304	20241118	134200	325008300	53000	53000	53000	53000	1
305	20241118	134100	324955300	52900	52900	52900	52900	0
306	20241118	134000	324955300	52900	53000	53000	52900	4
307	20241118	133900	324743500	53000	53000	53000	53000	0
308	20241118	133800	324743500	53000	53000	53000	53000	2
309	20241118	133700	324637500	53000	53000	53000	53000	1
310	20241118	133600	324584500	53000	53000	53000	53000	0
311	20241118	133500	324584500	53000	53000	53000	53000	11
312	20241118	133400	324001500	53000	53000	53000	53000	1
313	20241118	133300	323948500	53000	53000	53000	53000	0
314	20241118	133200	323948500	53000	53000	53000	53000	0
315	20241118	133100	323948500	53000	53000	53000	53000	0
316	20241118	133000	323948500	53000	53000	53000	53000	1
317	20241118	132900	323895500	53000	53000	53000	53000	0
318	20241118	132800	323895500	53000	53000	53000	53000	1
319	20241118	132700	323842500	52900	52900	52900	52900	2
320	20241118	132600	323736700	53000	53000	53000	53000	0
321	20241118	132500	323736700	53000	53000	53000	53000	3
322	20241118	132400	323577700	53000	53000	53000	53000	0
323	20241118	132300	323577700	53000	53000	53000	53000	0
324	20241118	132200	323577700	53000	53000	53000	53000	7
325	20241118	132100	323206700	53100	53000	53100	53000	51
326	20241118	132000	320503600	53000	53000	53000	53000	0
327	20241118	131900	320503600	53000	53000	53000	53000	4
328	20241118	131800	320291600	53000	53000	53000	53000	0
329	20241118	131700	320291600	53000	53000	53000	53000	52
330	20241118	131600	317535600	53100	53100	53100	53100	0
331	20241118	131500	317535600	53100	53100	53100	53100	1
332	20241118	131400	317482500	53100	53100	53100	53100	0
333	20241118	131300	317482500	53100	53100	53100	53100	1
334	20241118	131200	317429400	53100	53100	53100	53100	1
335	20241118	131100	317376300	53100	53100	53100	53100	0
336	20241118	131000	317376300	53100	53100	53100	53100	6
337	20241118	130900	317057700	53000	53000	53000	53000	2
338	20241118	130800	316951700	53000	53000	53000	53000	220
339	20241118	130700	305291700	53000	52900	53000	52900	25
340	20241118	130600	303966900	52900	52900	53000	52900	473
341	20241118	130500	278911800	52900	52900	52900	52900	6
342	20241118	130400	278594400	52900	52900	52900	52900	0
343	20241118	130300	278594400	52900	52900	52900	52900	1
344	20241118	130200	278541500	52900	52900	52900	52900	0
345	20241118	130100	278541500	52900	52900	52900	52900	1
346	20241118	130000	278488600	52900	52900	52900	52900	2
347	20241118	125900	278382800	52900	52900	52900	52900	0
348	20241118	125800	278382800	52900	52900	52900	52900	0
349	20241118	125700	278382800	52900	52900	52900	52900	3
350	20241118	125600	278224100	52900	52900	52900	52900	10
351	20241118	125500	277695100	52900	52900	52900	52900	0
352	20241118	125400	277695100	52900	52700	52900	52700	5
353	20241118	125300	277431400	52700	52700	52700	52700	0
354	20241118	125200	277431400	52700	52700	52700	52700	0
355	20241118	125100	277431400	52700	52700	52700	52700	5
356	20241118	125000	277167900	52700	52700	52700	52700	0
357	20241118	124900	277167900	52700	52900	52900	52700	201
358	20241118	124800	266572800	53000	53000	53000	53000	1
359	20241118	124700	266519800	52900	52900	52900	52900	2
360	20241118	124600	266414000	53000	53000	53000	53000	2
361	20241118	124500	266308000	53000	53000	53000	53000	0
362	20241118	124400	266308000	53000	53000	53000	53000	0
363	20241118	124300	266308000	53000	53000	53000	53000	0
364	20241118	124200	266308000	53000	53000	53000	53000	20
365	20241118	124100	265248000	52900	52900	52900	52900	2
366	20241118	124000	265142200	52900	52900	52900	52900	2
367	20241118	123900	265036400	52900	52900	52900	52900	0
368	20241118	123800	265036400	52900	52900	52900	52900	0
369	20241118	123700	265036400	52900	52900	52900	52900	61
370	20241118	123600	261809500	52900	52900	52900	52900	6
371	20241118	123500	261492100	52900	52900	52900	52900	0
372	20241118	123400	261492100	52900	52900	52900	52900	0
373	20241118	123300	261492100	52900	52900	52900	52900	3
374	20241118	123200	261333400	52900	52900	52900	52900	2
375	20241118	123100	261227600	52800	52700	52800	52700	11
376	20241118	123000	260647200	52700	52700	52700	52700	0
377	20241118	122900	260647200	52700	52700	52700	52700	4
378	20241118	122800	260436400	52700	52700	52700	52700	2
379	20241118	122700	260331000	52800	52800	52800	52800	1
380	20241118	122600	260278200	52700	52700	52700	52700	0
381	20241118	122500	260278200	52700	52700	52700	52700	2
382	20241118	122400	260172800	52800	52800	52800	52800	1
383	20241118	122300	260120000	52900	52900	52900	52900	1
384	20241118	122200	260067100	52900	52900	52900	52900	0
385	20241118	122100	260067100	52900	52900	52900	52900	1
386	20241118	122000	260014200	52900	52800	52900	52800	500
387	20241118	121900	233564400	52700	52700	52700	52700	0
388	20241118	121800	233564400	52700	52700	52700	52700	5
389	20241118	121700	233300900	52700	52700	52700	52700	0
390	20241118	121600	233300900	52700	52700	52700	52700	0
391	20241118	121500	233300900	52700	52700	52700	52700	22
392	20241118	121400	232141500	52800	52800	52800	52800	0
393	20241118	121300	232141500	52800	52700	52800	52700	62
394	20241118	121200	228874000	52800	52800	52800	52800	1
395	20241118	121100	228821200	52800	52900	52900	52800	20
396	20241118	121000	227764600	52800	52800	52800	52800	10
397	20241118	120900	227236600	52700	52800	52800	52700	457
398	20241118	120800	203111200	52800	52800	52800	52800	0
399	20241118	120700	203111200	52800	52800	52800	52800	2
400	20241118	120600	203005600	52800	52800	52800	52800	0
401	20241118	120500	203005600	52800	52800	52800	52800	2
402	20241118	120400	202900000	52900	52900	52900	52900	1
403	20241118	120300	202847100	52900	52900	52900	52900	0
404	20241118	120200	202847100	52900	53000	53000	52900	188
405	20241118	120100	192894800	53000	53000	53000	53000	2
406	20241118	120000	192788800	53000	53000	53000	53000	2
407	20241118	115900	192682800	53100	53100	53100	53100	2
408	20241118	115800	192576600	53100	53100	53100	53100	0
409	20241118	115700	192576600	53100	53100	53100	53100	1
410	20241118	115600	192523500	53100	53100	53100	53100	0
411	20241118	115500	192523500	53100	53100	53100	53100	0
412	20241118	115400	192523500	53100	53100	53100	53100	0
413	20241118	115300	192523500	53100	53100	53100	53100	1
414	20241118	115200	192470400	53000	53000	53000	53000	2
415	20241118	115100	192364400	53000	53000	53000	53000	0
416	20241118	115000	192364400	53000	53000	53000	53000	0
417	20241118	114900	192364400	53000	53000	53000	53000	2
418	20241118	114800	192258400	53000	53000	53000	53000	0
419	20241118	114700	192258400	53000	53000	53000	53000	13
420	20241118	114600	191569400	53000	53000	53000	53000	1
421	20241118	114500	191516400	53000	53000	53000	53000	2
422	20241118	114400	191410400	53000	53000	53000	53000	2
423	20241118	114300	191304400	53000	53000	53000	53000	0
424	20241118	114200	191304400	53000	53000	53000	53000	2
425	20241118	114100	191198400	53000	53000	53000	53000	25
426	20241118	114000	189873400	53000	53000	53000	53000	0
427	20241118	113900	189873400	53000	53000	53000	53000	4
428	20241118	113800	189661400	53000	53000	53000	53000	0
429	20241118	113700	189661400	53000	53000	53000	53000	12
430	20241118	113600	189025400	53000	53000	53000	53000	0
431	20241118	113500	189025400	53000	53000	53000	53000	0
432	20241118	113400	189025400	53000	53100	53100	53000	5
433	20241118	113300	188760300	53100	53100	53100	53100	1
434	20241118	113200	188707200	53000	53000	53000	53000	29
435	20241118	113100	187170200	53000	53000	53000	53000	342
436	20241118	113000	169044200	53100	53200	53200	53100	179
437	20241118	112900	159539200	53100	53100	53100	53100	4
438	20241118	112800	159326800	53100	53100	53100	53100	0
439	20241118	112700	159326800	53100	53100	53100	53100	0
440	20241118	112600	159326800	53100	53100	53100	53100	3
441	20241118	112500	159167500	53200	53200	53200	53200	1
442	20241118	112400	159114300	53200	53200	53200	53200	1
443	20241118	112300	159061100	53300	53300	53300	53300	0
444	20241118	112200	159061100	53300	53300	53300	53300	2
445	20241118	112100	158954500	53200	53200	53200	53200	2
446	20241118	112000	158848100	53300	53300	53300	53300	5
447	20241118	111900	158581600	53300	53300	53300	53300	0
448	20241118	111800	158581600	53300	53300	53300	53300	0
449	20241118	111700	158581600	53300	53300	53300	53300	5
450	20241118	111600	158315100	53300	53300	53300	53300	1
451	20241118	111500	158261800	53200	53200	53200	53200	19
452	20241118	111400	157251000	53200	53200	53200	53200	0
453	20241118	111300	157251000	53200	53100	53200	53100	3
454	20241118	111200	157091600	53200	53200	53200	53200	2
455	20241118	111100	156985200	53100	53100	53100	53100	2
456	20241118	111000	156879000	53200	53200	53200	53200	6
457	20241118	110900	156559800	53100	53100	53100	53100	0
458	20241118	110800	156559800	53100	53100	53100	53100	2
459	20241118	110700	156453600	53200	53200	53200	53200	4
460	20241118	110600	156240800	53200	53200	53200	53200	0
461	20241118	110500	156240800	53200	53200	53200	53200	9
462	20241118	110400	155762000	53200	53300	53300	53200	10
463	20241118	110300	155229600	53300	53300	53300	53300	4
464	20241118	110200	155016400	53300	53300	53300	53300	1
465	20241118	110100	154963100	53300	53300	53300	53300	2
466	20241118	110000	154856500	53300	53300	53300	53300	0
467	20241118	105900	154856500	53300	53300	53300	53300	1
468	20241118	105800	154803200	53200	53200	53200	53200	3
469	20241118	105700	154643600	53200	53200	53200	53200	1
470	20241118	105600	154590400	53100	53100	53100	53100	1
471	20241118	105500	154537300	53100	53100	53100	53100	3
472	20241118	105400	154378000	53100	53100	53100	53100	0
473	20241118	105300	154378000	53100	53100	53100	53100	101
474	20241118	105200	149014900	53200	53200	53200	53200	0
475	20241118	105100	149014900	53200	53000	53200	53000	7
476	20241118	105000	148643300	53000	53000	53000	53000	2
477	20241118	104900	148537300	53100	53100	53100	53100	0
478	20241118	104800	148537300	53100	53100	53100	53100	1
479	20241118	104700	148484200	53100	53100	53100	53100	10
480	20241118	104600	147953200	53100	53100	53100	53100	0
481	20241118	104500	147953200	53100	53200	53200	53100	61
482	20241118	104400	144714000	53200	53200	53200	53200	0
483	20241118	104300	144714000	53200	53300	53300	53200	35
484	20241118	104200	142851900	53300	53300	53300	53300	0
485	20241118	104100	142851900	53300	53300	53300	53300	12
486	20241118	104000	142212300	53300	53400	53400	53300	2
487	20241118	103900	142105600	53300	53300	53300	53300	0
488	20241118	103800	142105600	53300	53300	53300	53300	73
489	20241118	103700	138214700	53300	53300	53300	53300	0
490	20241118	103600	138214700	53300	53300	53300	53300	0
491	20241118	103500	138214700	53300	53300	53300	53300	0
492	20241118	103400	138214700	53300	53300	53300	53300	3
493	20241118	103300	138054800	53300	53300	53300	53300	1
494	20241118	103200	138001500	53300	53200	53300	53200	27
495	20241118	103100	136562800	53200	53200	53200	53200	1
496	20241118	103000	136509600	53200	53200	53200	53200	0
497	20241118	102900	136509600	53200	53200	53200	53200	0
498	20241118	102800	136509600	53200	53200	53200	53200	1
499	20241118	102700	136456400	53200	53200	53200	53200	11
500	20241118	102600	135871200	53200	53200	53200	53200	0
501	20241118	102500	135871200	53200	53200	53200	53200	1
502	20241118	102400	135818000	53000	53200	53200	53000	233
503	20241118	102300	123443800	53200	53200	53200	53200	65
504	20241118	102200	119985800	53100	53100	53100	53100	12
505	20241118	102100	119348600	53100	53100	53100	53100	0
506	20241118	102000	119348600	53100	53100	53100	53100	3
507	20241118	101900	119189300	53100	53200	53200	53100	7
508	20241118	101800	118817100	53200	53100	53200	53100	37
509	20241118	101700	116852100	53100	53100	53100	53100	3
510	20241118	101600	116692800	53100	53100	53100	53100	9
511	20241118	101500	116214900	53100	53100	53100	53100	0
512	20241118	101400	116214900	53100	53200	53200	53100	2
513	20241118	101300	116108600	53200	53200	53200	53200	0
514	20241118	101200	116108600	53200	53200	53200	53200	1
515	20241118	101100	116055400	53100	53100	53100	53100	5
516	20241118	101000	115789900	53100	53100	53100	53100	4
517	20241118	100900	115577500	53100	53100	53100	53100	1
518	20241118	100800	115524400	53000	53000	53000	53000	0
519	20241118	100700	115524400	53000	53000	53000	53000	26
520	20241118	100600	114146400	53100	53100	53100	53100	0
521	20241118	100500	114146400	53100	53100	53100	53100	20
522	20241118	100400	113084400	53000	53000	53000	53000	23
523	20241118	100300	111865400	53000	53000	53000	53000	0
524	20241118	100200	111865400	53000	53000	53000	53000	11
525	20241118	100100	111282400	53000	53000	53000	53000	0
526	20241118	100000	111282400	53000	53000	53000	52900	10
527	20241118	095900	110753100	53000	53000	53000	53000	0
528	20241118	095800	110753100	53000	53000	53000	53000	1
529	20241118	095700	110700100	52900	52900	52900	52900	0
530	20241118	095600	110700100	52900	52900	52900	52900	1
531	20241118	095500	110647200	52900	52900	52900	52900	0
532	20241118	095400	110647200	52900	52900	53100	52900	188
533	20241118	095300	100683000	52900	52900	52900	52900	9
534	20241118	095200	100206900	52700	52700	52700	52700	0
535	20241118	095100	100206900	52700	52900	52900	52700	7
536	20241118	095000	99837800	52800	52900	52900	52800	54
537	20241118	094900	96986100	53000	53000	53000	53000	0
538	20241118	094800	96986100	53000	53000	53000	53000	7
539	20241118	094700	96615100	52900	52900	52900	52900	0
540	20241118	094600	96615100	52900	53000	53000	52900	32
541	20241118	094500	94922200	53000	53000	53000	53000	0
542	20241118	094400	94922200	53000	52900	53000	52900	13
543	20241118	094300	94233300	53100	53100	53100	53100	0
544	20241118	094200	94233300	53100	52800	53100	52800	3
545	20241118	094100	94074500	52800	52800	52800	52800	0
546	20241118	094000	94074500	52800	52700	52800	52700	100
547	20241118	093900	88803700	52700	52700	52700	52700	0
548	20241118	093800	88803700	52700	52700	52700	52700	2
549	20241118	093700	88698300	52700	52600	52700	52600	2
550	20241118	093600	88593000	52600	52800	52800	52600	197
551	20241118	093500	78201600	53200	53200	53200	53200	0
552	20241118	093400	78201600	53200	52900	53200	52900	500
553	20241118	093300	51614200	53200	53200	53200	53200	0
554	20241118	093200	51614200	53200	53400	53400	52800	47
555	20241118	093100	49127500	52900	52900	52900	52900	64
556	20241118	093000	45741900	52900	52900	52900	52900	6
557	20241118	092900	45424500	52900	52900	52900	52900	5
558	20241118	092800	45160000	52900	52900	52900	52900	0
559	20241118	092700	45160000	52900	52700	52900	52600	244
560	20241118	092600	32314900	52600	52600	52600	52600	1
561	20241118	092500	32262300	52600	52700	52700	52600	22
562	20241118	092400	31103000	52700	52700	52700	52700	2
563	20241118	092300	30997600	52700	52700	52700	52700	0
564	20241118	092200	30997600	52700	52700	52700	52700	0
565	20241118	092100	30997600	52700	52700	52700	52600	25
566	20241118	092000	29680500	52700	52700	52700	52700	1
567	20241118	091900	29627800	52800	52700	52800	52700	7
568	20241118	091800	29258700	52800	52800	52800	52800	0
569	20241118	091700	29258700	52800	52800	52800	52800	1
570	20241118	091600	29205900	52700	52700	52700	52700	71
571	20241118	091500	25464200	52700	52600	52700	52600	2
572	20241118	091400	25358900	52500	52500	52500	52500	0
573	20241118	091300	25358900	52500	52500	52500	52500	1
574	20241118	091200	25306400	52400	52600	52600	52400	36
575	20241118	091100	23415100	52600	52600	52600	52600	5
576	20241118	091000	23152100	52500	52500	52500	52500	113
577	20241118	090900	17219600	52400	52400	52400	52400	6
578	20241118	090800	16905200	52500	52500	52500	52500	2
579	20241118	090700	16800200	52500	52300	52500	52300	114
580	20241118	090600	10837800	52100	52100	52100	52100	0
581	20241118	090500	10837800	52100	52200	52200	52100	8
582	20241118	090400	10420800	52200	52300	52300	52200	94
583	20241118	090300	5510300	52300	52200	52300	52200	9
584	20241118	090200	5040000	52500	52500	52500	52500	0
585	20241118	090100	5040000	52500	52500	52500	52500	0
586	20241118	090000	5040000	52500	52500	52500	52500	96