KissMeData/005430/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184400	295935600	52900	52900	52900	52900	147
3	20241122	184300	295935600	52900	52900	52900	52900	0
4	20241122	184200	295935600	52900	52900	52900	52900	0
5	20241122	184100	295935600	52900	52900	52900	52900	0
6	20241122	184000	295935600	52900	52900	52900	52900	0
7	20241122	183900	295935600	52900	52900	52900	52900	0
8	20241122	183800	295935600	52900	52900	52900	52900	0
9	20241122	183700	295935600	52900	52900	52900	52900	0
10	20241122	183600	295935600	52900	52900	52900	52900	0
11	20241122	183500	295935600	52900	52900	52900	52900	0
12	20241122	183400	295935600	52900	52900	52900	52900	0
13	20241122	183300	295935600	52900	52900	52900	52900	0
14	20241122	183200	295935600	52900	52900	52900	52900	0
15	20241122	183100	295935600	52900	52900	52900	52900	0
16	20241122	183000	295935600	52900	52900	52900	52900	0
17	20241122	182900	295935600	52900	52900	52900	52900	0
18	20241122	182800	295935600	52900	52900	52900	52900	0
19	20241122	182700	295935600	52900	52900	52900	52900	0
20	20241122	182600	295935600	52900	52900	52900	52900	0
21	20241122	182500	295935600	52900	52900	52900	52900	0
22	20241122	182400	295935600	52900	52900	52900	52900	0
23	20241122	182300	295935600	52900	52900	52900	52900	0
24	20241122	182200	295935600	52900	52900	52900	52900	0
25	20241122	182100	295935600	52900	52900	52900	52900	0
26	20241122	182000	295935600	52900	52900	52900	52900	0
27	20241122	181900	295935600	52900	52900	52900	52900	0
28	20241122	181800	295935600	52900	52900	52900	52900	0
29	20241122	181700	295935600	52900	52900	52900	52900	0
30	20241122	181600	295935600	52900	52900	52900	52900	0
31	20241122	181500	295935600	52900	52900	52900	52900	0
32	20241122	181400	295935600	52900	52900	52900	52900	147
33	20241122	181300	295935600	52900	52900	52900	52900	0
34	20241122	181200	295935600	52900	52900	52900	52900	0
35	20241122	181100	295935600	52900	52900	52900	52900	0
36	20241122	181000	295935600	52900	52900	52900	52900	0
37	20241122	180900	295935600	52900	52900	52900	52900	0
38	20241122	180800	295935600	52900	52900	52900	52900	0
39	20241122	180700	295935600	52900	52900	52900	52900	0
40	20241122	180600	295935600	52900	52900	52900	52900	0
41	20241122	180500	295935600	52900	52900	52900	52900	0
42	20241122	180400	295935600	52900	52900	52900	52900	0
43	20241122	180300	295935600	52900	52900	52900	52900	0
44	20241122	180200	295935600	52900	52900	52900	52900	0
45	20241122	180100	295935600	52900	52900	52900	52900	0
46	20241122	180000	295935600	52900	52900	52900	52900	0
47	20241122	175900	295935600	52900	52900	52900	52900	0
48	20241122	175800	295935600	52900	52900	52900	52900	0
49	20241122	175700	295935600	52900	52900	52900	52900	0
50	20241122	175600	295935600	52900	52900	52900	52900	0
51	20241122	175500	295935600	52900	52900	52900	52900	0
52	20241122	175400	295935600	52900	52900	52900	52900	0
53	20241122	175300	295935600	52900	52900	52900	52900	0
54	20241122	175200	295935600	52900	52900	52900	52900	0
55	20241122	175100	295935600	52900	52900	52900	52900	0
56	20241122	175000	295935600	52900	52900	52900	52900	0
57	20241122	174900	295935600	52900	52900	52900	52900	0
58	20241122	174800	295935600	52900	52900	52900	52900	0
59	20241122	174700	295935600	52900	52900	52900	52900	0
60	20241122	174600	295935600	52900	52900	52900	52900	0
61	20241122	174500	295935600	52900	52900	52900	52900	0
62	20241122	174400	295935600	52900	52900	52900	52900	147
63	20241122	174300	295935600	52900	52900	52900	52900	0
64	20241122	174200	295935600	52900	52900	52900	52900	0
65	20241122	174100	295935600	52900	52900	52900	52900	0
66	20241122	174000	295935600	52900	52900	52900	52900	0
67	20241122	173900	295935600	52900	52900	52900	52900	0
68	20241122	173800	295935600	52900	52900	52900	52900	0
69	20241122	173700	295935600	52900	52900	52900	52900	0
70	20241122	173600	295935600	52900	52900	52900	52900	0
71	20241122	173500	295935600	52900	52900	52900	52900	0
72	20241122	173400	295935600	52900	52900	52900	52900	0
73	20241122	173300	295935600	52900	52900	52900	52900	0
74	20241122	173200	295935600	52900	52900	52900	52900	0
75	20241122	173100	295935600	52900	52900	52900	52900	0
76	20241122	173000	295935600	52900	52900	52900	52900	0
77	20241122	172900	295935600	52900	52900	52900	52900	0
78	20241122	172800	295935600	52900	52900	52900	52900	0
79	20241122	172700	295935600	52900	52900	52900	52900	0
80	20241122	172600	295935600	52900	52900	52900	52900	0
81	20241122	172500	295935600	52900	52900	52900	52900	0
82	20241122	172400	295935600	52900	52900	52900	52900	0
83	20241122	172300	295935600	52900	52900	52900	52900	0
84	20241122	172200	295935600	52900	52900	52900	52900	0
85	20241122	172100	295935600	52900	52900	52900	52900	0
86	20241122	172000	295935600	52900	52900	52900	52900	0
87	20241122	171900	295935600	52900	52900	52900	52900	0
88	20241122	171800	295935600	52900	52900	52900	52900	0
89	20241122	171700	295935600	52900	52900	52900	52900	0
90	20241122	171600	295935600	52900	52900	52900	52900	0
91	20241122	171500	295935600	52900	52900	52900	52900	0
92	20241122	171400	295935600	52900	52900	52900	52900	147
93	20241122	171300	295935600	52900	52900	52900	52900	0
94	20241122	171200	295935600	52900	52900	52900	52900	0
95	20241122	171100	295935600	52900	52900	52900	52900	0
96	20241122	171000	295935600	52900	52900	52900	52900	0
97	20241122	170900	295935600	52900	52900	52900	52900	0
98	20241122	170800	295935600	52900	52900	52900	52900	0
99	20241122	170700	295935600	52900	52900	52900	52900	0
100	20241122	170600	295935600	52900	52900	52900	52900	0
101	20241122	170500	295935600	52900	52900	52900	52900	0
102	20241122	170400	295935600	52900	52900	52900	52900	0
103	20241122	170300	295935600	52900	52900	52900	52900	0
104	20241122	170200	295935600	52900	52900	52900	52900	0
105	20241122	170100	295935600	52900	52900	52900	52900	0
106	20241122	170000	295935600	52900	52900	52900	52900	0
107	20241122	165900	295935600	52900	52900	52900	52900	0
108	20241122	165800	295935600	52900	52900	52900	52900	0
109	20241122	165700	295935600	52900	52900	52900	52900	0
110	20241122	165600	295935600	52900	52900	52900	52900	0
111	20241122	165500	295935600	52900	52900	52900	52900	0
112	20241122	165400	295935600	52900	52900	52900	52900	0
113	20241122	165300	295935600	52900	52900	52900	52900	0
114	20241122	165200	295935600	52900	52900	52900	52900	0
115	20241122	165100	295935600	52900	52900	52900	52900	0
116	20241122	165000	295935600	52900	52900	52900	52900	0
117	20241122	164900	295935600	52900	52900	52900	52900	0
118	20241122	164800	295935600	52900	52900	52900	52900	0
119	20241122	164700	295935600	52900	52900	52900	52900	0
120	20241122	164600	295935600	52900	52900	52900	52900	0
121	20241122	164500	295935600	52900	52900	52900	52900	0
122	20241122	164400	295935600	52900	52900	52900	52900	147
123	20241122	164300	295935600	52900	52900	52900	52900	0
124	20241122	164200	295935600	52900	52900	52900	52900	0
125	20241122	164100	295935600	52900	52900	52900	52900	0
126	20241122	164000	295935600	52900	52900	52900	52900	0
127	20241122	163900	295935600	52900	52900	52900	52900	0
128	20241122	163800	295935600	52900	52900	52900	52900	0
129	20241122	163700	295935600	52900	52900	52900	52900	0
130	20241122	163600	295935600	52900	52900	52900	52900	0
131	20241122	163500	295935600	52900	52900	52900	52900	0
132	20241122	163400	295935600	52900	52900	52900	52900	0
133	20241122	163300	295935600	52900	52900	52900	52900	0
134	20241122	163200	295935600	52900	52900	52900	52900	0
135	20241122	163100	295935600	52900	52900	52900	52900	0
136	20241122	163000	295935600	52900	52900	52900	52900	0
137	20241122	162900	295935600	52900	52900	52900	52900	0
138	20241122	162800	295935600	52900	52900	52900	52900	0
139	20241122	162700	295935600	52900	52900	52900	52900	0
140	20241122	162600	295935600	52900	52900	52900	52900	0
141	20241122	162500	295935600	52900	52900	52900	52900	0
142	20241122	162400	295935600	52900	52900	52900	52900	0
143	20241122	162300	295935600	52900	52900	52900	52900	0
144	20241122	162200	295935600	52900	52900	52900	52900	0
145	20241122	162100	295935600	52900	52900	52900	52900	0
146	20241122	162000	295935600	52900	52900	52900	52900	0
147	20241122	161900	295935600	52900	52900	52900	52900	0
148	20241122	161800	295935600	52900	52900	52900	52900	0
149	20241122	161700	295935600	52900	52900	52900	52900	0
150	20241122	161600	295935600	52900	52900	52900	52900	0
151	20241122	161500	295935600	52900	52900	52900	52900	0
152	20241122	161400	295935600	52900	52900	52900	52900	147
153	20241122	161300	295935600	52900	52900	52900	52900	0
154	20241122	161200	295935600	52900	52900	52900	52900	0
155	20241122	161100	295935600	52900	52900	52900	52900	0
156	20241122	161000	295935600	52900	52900	52900	52900	0
157	20241122	160900	295935600	52900	52900	52900	52900	0
158	20241122	160800	295935600	52900	52900	52900	52900	0
159	20241122	160700	295935600	52900	52900	52900	52900	0
160	20241122	160600	295935600	52900	52900	52900	52900	0
161	20241122	160500	295935600	52900	52900	52900	52900	0
162	20241122	160400	295935600	52900	52900	52900	52900	0
163	20241122	160300	295935600	52900	52900	52900	52900	0
164	20241122	160200	295935600	52900	52900	52900	52900	0
165	20241122	160100	295935600	52900	52900	52900	52900	0
166	20241122	160000	295935600	52900	52900	52900	52900	0
167	20241122	155900	295935600	52900	52900	52900	52900	0
168	20241122	155800	295935600	52900	52900	52900	52900	0
169	20241122	155700	295935600	52900	52900	52900	52900	0
170	20241122	155600	295935600	52900	52900	52900	52900	0
171	20241122	155500	295935600	52900	52900	52900	52900	0
172	20241122	155400	295935600	52900	52900	52900	52900	0
173	20241122	155300	295935600	52900	52900	52900	52900	0
174	20241122	155200	295935600	52900	52900	52900	52900	0
175	20241122	155100	295935600	52900	52900	52900	52900	0
176	20241122	155000	295935600	52900	52900	52900	52900	0
177	20241122	154900	295935600	52900	52900	52900	52900	0
178	20241122	154800	295935600	52900	52900	52900	52900	0
179	20241122	154700	295935600	52900	52900	52900	52900	0
180	20241122	154600	295935600	52900	52900	52900	52900	0
181	20241122	154500	295935600	52900	52900	52900	52900	0
182	20241122	154400	295935600	52900	52900	52900	52900	147
183	20241122	154300	295935600	52900	52900	52900	52900	0
184	20241122	154200	295935600	52900	52900	52900	52900	0
185	20241122	154100	295935600	52900	52900	52900	52900	0
186	20241122	154000	295935600	52900	52900	52900	52900	0
187	20241122	153900	295935600	52900	52900	52900	52900	0
188	20241122	153800	295935600	52900	52900	52900	52900	0
189	20241122	153700	295935600	52900	52900	52900	52900	0
190	20241122	153600	295935600	52900	52900	52900	52900	0
191	20241122	153500	295935600	52900	52900	52900	52900	0
192	20241122	153400	295935600	52900	52900	52900	52900	0
193	20241122	153300	295935600	52900	52900	52900	52900	0
194	20241122	153200	295935600	52900	52900	52900	52900	0
195	20241122	153100	295935600	52900	52900	52900	52900	0
196	20241122	153000	295935600	52900	52900	52900	52900	147
197	20241122	152900	288159300	53200	53200	53200	53200	0
198	20241122	152800	288159300	53200	53200	53200	53200	0
199	20241122	152700	288159300	53200	53200	53200	53200	0
200	20241122	152600	288159300	53200	53200	53200	53200	0
201	20241122	152500	288159300	53200	53200	53200	53200	0
202	20241122	152400	288159300	53200	53200	53200	53200	0
203	20241122	152300	288159300	53200	53200	53200	53200	0
204	20241122	152200	288159300	53200	53200	53200	53200	0
205	20241122	152100	288159300	53200	53200	53200	53200	0
206	20241122	152000	288159300	53200	53200	53200	53200	0
207	20241122	151900	288159300	53200	53100	53200	53000	58
208	20241122	151800	285081300	53200	53200	53200	53200	1
209	20241122	151700	285028100	53100	53100	53100	53100	48
210	20241122	151600	282479300	53300	53300	53300	53300	0
211	20241122	151500	282479300	53300	53300	53300	53300	0
212	20241122	151400	282479300	53300	53300	53300	53300	0
213	20241122	151300	282479300	53300	53100	53300	53100	3
214	20241122	151200	282319800	53300	53300	53300	53300	0
215	20241122	151100	282319800	53300	53300	53300	53300	5
216	20241122	151000	282053300	53300	53100	53300	53100	3
217	20241122	150900	281893800	53300	53300	53300	53300	0
218	20241122	150800	281893800	53300	53300	53300	53300	3
219	20241122	150700	281733900	53200	53200	53200	53200	3
220	20241122	150600	281574300	53300	53300	53300	53300	0
221	20241122	150500	281574300	53300	53300	53300	53300	0
222	20241122	150400	281574300	53300	53300	53300	53300	0
223	20241122	150300	281574300	53300	53300	53300	53300	0
224	20241122	150200	281574300	53300	53300	53300	53300	0
225	20241122	150100	281574300	53300	53300	53300	53300	0
226	20241122	150000	281574300	53300	53300	53300	53300	11
227	20241122	145900	280988000	53300	53300	53300	53300	0
228	20241122	145800	280988000	53300	53300	53300	53300	0
229	20241122	145700	280988000	53300	53300	53300	53300	0
230	20241122	145600	280988000	53300	53300	53300	53300	0
231	20241122	145500	280988000	53300	53300	53300	53300	1
232	20241122	145400	280934700	53000	53300	53300	53000	9
233	20241122	145300	280455300	53200	53100	53200	53100	18
234	20241122	145200	279498700	53100	53100	53100	53100	20
235	20241122	145100	278436700	53300	53300	53300	53300	0
236	20241122	145000	278436700	53300	53300	53300	53300	0
237	20241122	144900	278436700	53300	53300	53300	53300	1
238	20241122	144800	278383400	53200	53200	53200	53200	9
239	20241122	144700	277904600	53300	53300	53300	53300	0
240	20241122	144600	277904600	53300	53300	53300	53300	0
241	20241122	144500	277904600	53300	53300	53300	53300	0
242	20241122	144400	277904600	53300	53300	53300	53300	0
243	20241122	144300	277904600	53300	53100	53300	53100	4
244	20241122	144200	277692000	53200	53200	53200	53200	10
245	20241122	144100	277160000	53200	53200	53200	53200	1
246	20241122	144000	277106800	53200	53200	53200	53200	0
247	20241122	143900	277106800	53200	53200	53200	53200	0
248	20241122	143800	277106800	53200	53200	53200	53200	0
249	20241122	143700	277106800	53200	53200	53200	53200	0
250	20241122	143600	277106800	53200	53100	53200	53100	25
251	20241122	143500	275778800	53100	53100	53100	53100	0
252	20241122	143400	275778800	53100	53100	53100	53100	0
253	20241122	143300	275778800	53100	53100	53100	53100	0
254	20241122	143200	275778800	53100	53100	53100	53100	0
255	20241122	143100	275778800	53100	53100	53100	53100	0
256	20241122	143000	275778800	53100	53100	53100	53100	8
257	20241122	142900	275354000	53100	53100	53100	53100	0
258	20241122	142800	275354000	53100	53100	53100	53100	0
259	20241122	142700	275354000	53100	53100	53100	53100	0
260	20241122	142600	275354000	53100	53100	53100	53100	0
261	20241122	142500	275354000	53100	53100	53100	53100	0
262	20241122	142400	275354000	53100	53100	53100	53100	0
263	20241122	142300	275354000	53100	53100	53100	53100	0
264	20241122	142200	275354000	53100	53100	53100	53100	67
265	20241122	142100	271796300	52900	52900	52900	52900	0
266	20241122	142000	271796300	52900	52900	53100	52900	69
267	20241122	141900	268146000	52900	53100	53100	52900	364
268	20241122	141800	248865700	53100	53100	53100	53100	0
269	20241122	141700	248865700	53100	53100	53100	53100	0
270	20241122	141600	248865700	53100	53200	53200	53100	40
271	20241122	141500	246741100	53200	53200	53200	53200	0
272	20241122	141400	246741100	53200	53200	53200	53200	2
273	20241122	141300	246634700	53300	53300	53300	53300	0
274	20241122	141200	246634700	53300	53300	53300	53300	0
275	20241122	141100	246634700	53300	53300	53300	53300	0
276	20241122	141000	246634700	53300	53300	53300	53300	0
277	20241122	140900	246634700	53300	53300	53300	53300	2
278	20241122	140800	246528100	53300	53300	53300	53300	0
279	20241122	140700	246528100	53300	53300	53300	53300	4
280	20241122	140600	246314900	53200	53200	53200	53200	0
281	20241122	140500	246314900	53200	53200	53200	53200	0
282	20241122	140400	246314900	53200	53200	53200	53200	4
283	20241122	140300	246102100	53300	53300	53300	53300	0
284	20241122	140200	246102100	53300	53300	53300	53300	0
285	20241122	140100	246102100	53300	53300	53300	53300	1
286	20241122	140000	246048800	53200	53200	53200	53200	0
287	20241122	135900	246048800	53200	53200	53200	53200	38
288	20241122	135800	244027200	53200	53200	53200	53200	1
289	20241122	135700	243974000	53200	53200	53200	53200	0
290	20241122	135600	243974000	53200	53200	53200	53200	23
291	20241122	135500	242750400	53300	53300	53300	53300	0
292	20241122	135400	242750400	53300	53300	53300	53300	0
293	20241122	135300	242750400	53300	53300	53300	53300	0
294	20241122	135200	242750400	53300	53300	53300	53300	0
295	20241122	135100	242750400	53300	53300	53300	53300	0
296	20241122	135000	242750400	53300	53300	53300	53300	4
297	20241122	134900	242537200	53300	53300	53300	53300	0
298	20241122	134800	242537200	53300	53300	53300	53300	0
299	20241122	134700	242537200	53300	53300	53300	53300	0
300	20241122	134600	242537200	53300	53300	53300	53300	0
301	20241122	134500	242537200	53300	53300	53300	53300	0
302	20241122	134400	242537200	53300	53300	53300	53300	0
303	20241122	134300	242537200	53300	53300	53300	53300	0
304	20241122	134200	242537200	53300	53300	53300	53300	0
305	20241122	134100	242537200	53300	53300	53300	53300	2
306	20241122	134000	242430600	53300	53300	53300	53300	6
307	20241122	133900	242110800	53200	53200	53200	53200	12
308	20241122	133800	241472400	53400	53400	53400	53400	0
309	20241122	133700	241472400	53400	53400	53400	53400	0
310	20241122	133600	241472400	53400	53400	53400	53400	0
311	20241122	133500	241472400	53400	53400	53400	53400	0
312	20241122	133400	241472400	53400	53300	53400	53300	19
313	20241122	133300	240459600	53300	53300	53300	53300	0
314	20241122	133200	240459600	53300	53300	53300	53300	0
315	20241122	133100	240459600	53300	53300	53300	53300	12
316	20241122	133000	239820000	53300	53300	53300	53300	0
317	20241122	132900	239820000	53300	53300	53300	53300	0
318	20241122	132800	239820000	53300	53300	53300	53300	0
319	20241122	132700	239820000	53300	53300	53300	53300	0
320	20241122	132600	239820000	53300	53300	53300	53300	0
321	20241122	132500	239820000	53300	53300	53300	53300	0
322	20241122	132400	239820000	53300	53300	53300	53300	0
323	20241122	132300	239820000	53300	53300	53300	53300	0
324	20241122	132200	239820000	53300	53300	53300	53300	1
325	20241122	132100	239766700	53300	53300	53300	53300	0
326	20241122	132000	239766700	53300	53300	53300	53300	0
327	20241122	131900	239766700	53300	53300	53300	53300	0
328	20241122	131800	239766700	53300	53300	53300	53300	0
329	20241122	131700	239766700	53300	53300	53300	53300	40
330	20241122	131600	237634700	53300	53300	53300	53300	0
331	20241122	131500	237634700	53300	53300	53300	53300	0
332	20241122	131400	237634700	53300	53300	53300	53300	0
333	20241122	131300	237634700	53300	53300	53300	53300	0
334	20241122	131200	237634700	53300	53300	53300	53300	0
335	20241122	131100	237634700	53300	53300	53300	53300	0
336	20241122	131000	237634700	53300	53300	53300	53300	1
337	20241122	130900	237581400	53400	53400	53400	53400	0
338	20241122	130800	237581400	53400	53400	53400	53400	2
339	20241122	130700	237474600	53400	53400	53400	53400	0
340	20241122	130600	237474600	53400	53400	53400	53400	0
341	20241122	130500	237474600	53400	53400	53400	53400	0
342	20241122	130400	237474600	53400	53400	53400	53400	0
343	20241122	130300	237474600	53400	53400	53400	53400	0
344	20241122	130200	237474600	53400	53400	53400	53400	0
345	20241122	130100	237474600	53400	53400	53400	53400	0
346	20241122	130000	237474600	53400	53400	53400	53400	0
347	20241122	125900	237474600	53400	53400	53400	53400	22
348	20241122	125800	236299800	53500	53500	53500	53500	0
349	20241122	125700	236299800	53500	53500	53500	53500	0
350	20241122	125600	236299800	53500	53500	53500	53500	0
351	20241122	125500	236299800	53500	53500	53500	53500	0
352	20241122	125400	236299800	53500	53500	53500	53500	0
353	20241122	125300	236299800	53500	53500	53500	53500	0
354	20241122	125200	236299800	53500	53500	53500	53500	0
355	20241122	125100	236299800	53500	53500	53500	53500	0
356	20241122	125000	236299800	53500	53500	53500	53500	0
357	20241122	124900	236299800	53500	53500	53500	53500	0
358	20241122	124800	236299800	53500	53500	53500	53500	0
359	20241122	124700	236299800	53500	53500	53500	53500	0
360	20241122	124600	236299800	53500	53500	53500	53500	0
361	20241122	124500	236299800	53500	53500	53500	53500	0
362	20241122	124400	236299800	53500	53500	53500	53500	0
363	20241122	124300	236299800	53500	53500	53500	53500	0
364	20241122	124200	236299800	53500	53500	53500	53500	0
365	20241122	124100	236299800	53500	53500	53500	53500	0
366	20241122	124000	236299800	53500	53500	53500	53500	0
367	20241122	123900	236299800	53500	53500	53500	53500	1
368	20241122	123800	236246300	53400	53400	53400	53400	0
369	20241122	123700	236246300	53400	53400	53400	53400	2
370	20241122	123600	236139500	53500	53500	53500	53500	0
371	20241122	123500	236139500	53500	53300	53500	53300	9
372	20241122	123400	235659600	53500	53500	53500	53500	0
373	20241122	123300	235659600	53500	53500	53500	53500	10
374	20241122	123200	235124600	53400	53400	53400	53400	51
375	20241122	123100	232401200	53400	53400	53400	53400	0
376	20241122	123000	232401200	53400	53400	53400	53400	0
377	20241122	122900	232401200	53400	53400	53400	53400	0
378	20241122	122800	232401200	53400	53400	53400	53400	0
379	20241122	122700	232401200	53400	53400	53400	53400	0
380	20241122	122600	232401200	53400	53400	53400	53400	20
381	20241122	122500	231333200	53400	53400	53400	53400	0
382	20241122	122400	231333200	53400	53400	53400	53400	0
383	20241122	122300	231333200	53400	53400	53400	53400	0
384	20241122	122200	231333200	53400	53400	53400	53400	0
385	20241122	122100	231333200	53400	53400	53400	53400	0
386	20241122	122000	231333200	53400	53400	53400	53400	0
387	20241122	121900	231333200	53400	53400	53400	53400	11
388	20241122	121800	230745800	53400	53400	53400	53400	0
389	20241122	121700	230745800	53400	53400	53400	53400	0
390	20241122	121600	230745800	53400	53400	53400	53400	0
391	20241122	121500	230745800	53400	53400	53400	53400	0
392	20241122	121400	230745800	53400	53400	53400	53400	0
393	20241122	121300	230745800	53400	53400	53400	53400	0
394	20241122	121200	230745800	53400	53400	53400	53400	0
395	20241122	121100	230745800	53400	53400	53400	53400	0
396	20241122	121000	230745800	53400	53300	53400	53300	2
397	20241122	120900	230639100	53400	53400	53400	53400	122
398	20241122	120800	224124300	53400	53400	53400	53200	201
399	20241122	120700	213427100	53600	53600	53600	53600	1
400	20241122	120600	213373500	53700	53700	53700	53700	0
401	20241122	120500	213373500	53700	53700	53700	53700	0
402	20241122	120400	213373500	53700	53700	53700	53700	0
403	20241122	120300	213373500	53700	53600	53700	53600	3
404	20241122	120200	213212600	53400	53400	53400	53400	0
405	20241122	120100	213212600	53400	53400	53400	53400	0
406	20241122	120000	213212600	53400	53400	53400	53400	0
407	20241122	115900	213212600	53400	53400	53400	53400	0
408	20241122	115800	213212600	53400	53400	53400	53400	0
409	20241122	115700	213212600	53400	53500	53500	53400	122
410	20241122	115600	206697000	53500	53600	53700	53500	5
411	20241122	115500	206429000	53500	53500	53500	53500	0
412	20241122	115400	206429000	53500	53500	53500	53500	4
413	20241122	115300	206215000	53500	53500	53500	53500	0
414	20241122	115200	206215000	53500	53500	53500	53500	0
415	20241122	115100	206215000	53500	53500	53500	53500	0
416	20241122	115000	206215000	53500	53500	53500	53500	0
417	20241122	114900	206215000	53500	53500	53500	53500	0
418	20241122	114800	206215000	53500	53500	53500	53500	11
419	20241122	114700	205626500	53500	53500	53500	53500	0
420	20241122	114600	205626500	53500	53500	53500	53500	0
421	20241122	114500	205626500	53500	53500	53500	53500	0
422	20241122	114400	205626500	53500	53500	53500	53500	0
423	20241122	114300	205626500	53500	53500	53500	53500	0
424	20241122	114200	205626500	53500	53500	53500	53500	39
425	20241122	114100	203540000	53400	53400	53400	53400	0
426	20241122	114000	203540000	53400	53400	53400	53400	6
427	20241122	113900	203219600	53400	53400	53400	53400	0
428	20241122	113800	203219600	53400	53400	53400	53400	1
429	20241122	113700	203166200	53400	53400	53400	53400	1
430	20241122	113600	203112800	53200	53200	53200	53200	0
431	20241122	113500	203112800	53200	53300	53300	53200	2
432	20241122	113400	203006300	53400	53400	53400	53200	411
433	20241122	113300	181099600	53400	53500	53500	53400	282
434	20241122	113200	166012700	53700	53700	53700	53700	5
435	20241122	113100	165744200	53700	53700	53700	53700	0
436	20241122	113000	165744200	53700	53700	53700	53700	0
437	20241122	112900	165744200	53700	53600	53700	53500	231
438	20241122	112800	153385200	53500	53300	53500	53300	119
439	20241122	112700	147029100	53200	53200	53200	53200	24
440	20241122	112600	145752300	53200	53200	53200	53200	0
441	20241122	112500	145752300	53200	53200	53200	53200	0
442	20241122	112400	145752300	53200	53200	53200	53200	1
443	20241122	112300	145699100	53100	53200	53200	53100	111
444	20241122	112200	139802800	53200	53200	53200	53200	15
445	20241122	112100	139004800	53200	53200	53200	53200	0
446	20241122	112000	139004800	53200	53200	53200	53200	0
447	20241122	111900	139004800	53200	53200	53200	53200	0
448	20241122	111800	139004800	53200	53200	53200	53200	0
449	20241122	111700	139004800	53200	53200	53200	53200	65
450	20241122	111600	135546800	53200	53200	53200	53200	0
451	20241122	111500	135546800	53200	53200	53200	53200	0
452	20241122	111400	135546800	53200	53200	53200	53200	0
453	20241122	111300	135546800	53200	53200	53200	53200	0
454	20241122	111200	135546800	53200	53200	53200	53200	0
455	20241122	111100	135546800	53200	53200	53200	53200	18
456	20241122	111000	134589200	53100	53100	53100	53100	1
457	20241122	110900	134536100	53200	53200	53200	53200	10
458	20241122	110800	134004100	53200	53200	53200	53200	0
459	20241122	110700	134004100	53200	53200	53200	53200	100
460	20241122	110600	128684100	53300	53300	53300	53300	13
461	20241122	110500	127991200	53500	53400	53500	53400	2
462	20241122	110400	127884300	53300	53300	53300	53300	336
463	20241122	110300	109975500	53500	53500	53500	53500	0
464	20241122	110200	109975500	53500	53500	53500	53500	1
465	20241122	110100	109922000	53500	53400	53500	53400	18
466	20241122	110000	108960700	53500	53500	53500	53500	0
467	20241122	105900	108960700	53500	53500	53500	53500	0
468	20241122	105800	108960700	53500	53500	53500	53500	0
469	20241122	105700	108960700	53500	53500	53500	53500	0
470	20241122	105600	108960700	53500	53500	53500	53500	1
471	20241122	105500	108907200	53300	53300	53300	53300	1
472	20241122	105400	108853900	53400	53400	53400	53400	0
473	20241122	105300	108853900	53400	53400	53400	53400	0
474	20241122	105200	108853900	53400	53400	53400	53400	7
475	20241122	105100	108480100	53500	53500	53500	53500	0
476	20241122	105000	108480100	53500	53500	53500	53500	0
477	20241122	104900	108480100	53500	53500	53500	53500	1
478	20241122	104800	108426600	53600	53600	53600	53600	0
479	20241122	104700	108426600	53600	53600	53600	53600	0
480	20241122	104600	108426600	53600	53600	53600	53600	0
481	20241122	104500	108426600	53600	53600	53600	53600	0
482	20241122	104400	108426600	53600	53600	53600	53600	0
483	20241122	104300	108426600	53600	53600	53600	53600	2
484	20241122	104200	108319400	53600	53600	53600	53600	1
485	20241122	104100	108265800	53500	53500	53500	53500	0
486	20241122	104000	108265800	53500	53400	53500	53400	53
487	20241122	103900	105435500	53300	53300	53300	53300	31
488	20241122	103800	103783200	53400	53400	53400	53400	0
489	20241122	103700	103783200	53400	53400	53400	53400	141
490	20241122	103600	96253800	53500	53500	53500	53500	0
491	20241122	103500	96253800	53500	53500	53500	53500	0
492	20241122	103400	96253800	53500	53500	53500	53500	0
493	20241122	103300	96253800	53500	53500	53500	53500	6
494	20241122	103200	95932800	53500	53500	53500	53500	0
495	20241122	103100	95932800	53500	53500	53500	53500	0
496	20241122	103000	95932800	53500	53500	53500	53500	10
497	20241122	102900	95397800	53500	53500	53500	53500	0
498	20241122	102800	95397800	53500	53500	53500	53500	3
499	20241122	102700	95237300	53600	53600	53600	53600	0
500	20241122	102600	95237300	53600	53600	53600	53600	20
501	20241122	102500	94165300	53600	53600	53600	53600	1
502	20241122	102400	94111700	53600	53600	53600	53600	0
503	20241122	102300	94111700	53600	53600	53600	53600	0
504	20241122	102200	94111700	53600	53600	53600	53600	1
505	20241122	102100	94058100	53500	53500	53500	53500	3
506	20241122	102000	93897600	53400	53400	53400	53400	87
507	20241122	101900	89251800	53400	53400	53400	53400	0
508	20241122	101800	89251800	53400	53400	53400	53400	0
509	20241122	101700	89251800	53400	53500	53500	53400	61
510	20241122	101600	85990600	53700	53700	53700	53700	1
511	20241122	101500	85936900	53700	53500	53700	53500	158
512	20241122	101400	77483700	53500	53500	53500	53500	0
513	20241122	101300	77483700	53500	53600	53700	53500	6
514	20241122	101200	77162100	53600	53600	53600	53600	60
515	20241122	101100	73946100	53600	53600	53600	53600	10
516	20241122	101000	73410100	53600	53600	53600	53600	2
517	20241122	100900	73302900	53700	53700	53700	53700	1
518	20241122	100800	73249200	53700	53700	53700	53700	0
519	20241122	100700	73249200	53700	53700	53700	53700	0
520	20241122	100600	73249200	53700	53700	53700	53700	0
521	20241122	100500	73249200	53700	53700	53700	53700	6
522	20241122	100400	72927000	53600	53600	53600	53600	131
523	20241122	100300	65905400	53800	53800	53800	53800	1
524	20241122	100200	65851600	53800	53800	53800	53800	0
525	20241122	100100	65851600	53800	53800	53800	53800	4
526	20241122	100000	65636400	53800	53800	53800	53800	0
527	20241122	095900	65636400	53800	53800	53800	53800	0
528	20241122	095800	65636400	53800	53800	53800	53800	0
529	20241122	095700	65636400	53800	53800	53800	53800	0
530	20241122	095600	65636400	53800	53800	53800	53800	0
531	20241122	095500	65636400	53800	53800	53800	53800	0
532	20241122	095400	65636400	53800	53800	53800	53800	11
533	20241122	095300	65044600	53700	53700	53700	53700	3
534	20241122	095200	64883500	53600	53600	53600	53600	0
535	20241122	095100	64883500	53600	53600	53600	53600	0
536	20241122	095000	64883500	53600	53600	53600	53600	11
537	20241122	094900	64293900	53700	53700	53700	53700	0
538	20241122	094800	64293900	53700	53700	53700	53700	0
539	20241122	094700	64293900	53700	53700	53700	53700	0
540	20241122	094600	64293900	53700	53700	53700	53700	0
541	20241122	094500	64293900	53700	53700	53700	53700	1
542	20241122	094400	64240200	53700	53700	53700	53700	2
543	20241122	094300	64132800	53700	53600	53700	53600	5
544	20241122	094200	63864700	53800	53800	53800	53800	1
545	20241122	094100	63810900	53800	53800	53800	53800	0
546	20241122	094000	63810900	53800	53700	53800	53700	7
547	20241122	093900	63434900	53700	53700	53700	53700	2
548	20241122	093800	63327500	53800	53800	53800	53800	8
549	20241122	093700	62897100	53800	53600	53800	53600	7
550	20241122	093600	62521600	53800	53800	53800	53800	1
551	20241122	093500	62467800	53800	53700	53800	53700	6
552	20241122	093400	62145500	53600	53600	53600	53600	0
553	20241122	093300	62145500	53600	53600	53600	53600	0
554	20241122	093200	62145500	53600	53600	53600	53600	0
555	20241122	093100	62145500	53600	53600	53600	53600	5
556	20241122	093000	61877500	53600	53600	53600	53600	0
557	20241122	092900	61877500	53600	53600	53600	53600	0
558	20241122	092800	61877500	53600	53600	53600	53600	0
559	20241122	092700	61877500	53600	53600	53600	53600	1
560	20241122	092600	61823900	53500	53500	53500	53500	0
561	20241122	092500	61823900	53500	53500	53500	53500	0
562	20241122	092400	61823900	53500	53500	53500	53400	127
563	20241122	092300	55035500	53600	53600	53600	53600	11
564	20241122	092200	54445900	53600	53600	53600	53600	1
565	20241122	092100	54392300	53800	53800	53800	53800	0
566	20241122	092000	54392300	53800	53800	53800	53800	0
567	20241122	091900	54392300	53800	53800	53800	53800	0
568	20241122	091800	54392300	53800	53600	53800	53600	43
569	20241122	091700	52087300	53600	53600	53600	53600	0
570	20241122	091600	52087300	53600	53600	53600	53600	0
571	20241122	091500	52087300	53600	53600	53600	53600	5
572	20241122	091400	51819300	53600	53600	53600	53600	1
573	20241122	091300	51765700	53400	53800	53800	53400	61
574	20241122	091200	48507900	53400	53400	53400	53400	0
575	20241122	091100	48507900	53400	53600	53600	53400	54
576	20241122	091000	45614300	53700	53600	53700	53600	16
577	20241122	090900	44755200	53600	53600	53600	53600	69
578	20241122	090800	41056800	53600	53600	53600	53600	1
579	20241122	090700	41003200	53400	53800	54300	53400	181
580	20241122	090600	31302500	54400	54400	54400	54400	0
581	20241122	090500	31302500	54400	54400	54400	54400	25
582	20241122	090400	29942500	54500	54500	54500	54500	1
583	20241122	090300	29888000	54000	54000	54000	54000	0
584	20241122	090200	29888000	54000	54200	54800	54000	531
585	20241122	090100	922100	54300	54300	54300	54300	0
586	20241122	090000	922100	54300	54300	54300	53300	17