KissMeData/092230/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195900	92317800	53600	53600	53600	53600	27
3	20241120	195800	92317800	53600	53600	53600	53600	0
4	20241120	195700	92317800	53600	53600	53600	53600	0
5	20241120	195600	92317800	53600	53600	53600	53600	0
6	20241120	195500	92317800	53600	53600	53600	53600	0
7	20241120	195400	92317800	53600	53600	53600	53600	0
8	20241120	195300	92317800	53600	53600	53600	53600	0
9	20241120	195200	92317800	53600	53600	53600	53600	0
10	20241120	195100	92317800	53600	53600	53600	53600	0
11	20241120	195000	92317800	53600	53600	53600	53600	0
12	20241120	194900	92317800	53600	53600	53600	53600	0
13	20241120	194800	92317800	53600	53600	53600	53600	0
14	20241120	194700	92317800	53600	53600	53600	53600	0
15	20241120	194600	92317800	53600	53600	53600	53600	0
16	20241120	194500	92317800	53600	53600	53600	53600	0
17	20241120	194400	92317800	53600	53600	53600	53600	0
18	20241120	194300	92317800	53600	53600	53600	53600	0
19	20241120	194200	92317800	53600	53600	53600	53600	0
20	20241120	194100	92317800	53600	53600	53600	53600	0
21	20241120	194000	92317800	53600	53600	53600	53600	0
22	20241120	193900	92317800	53600	53600	53600	53600	0
23	20241120	193800	92317800	53600	53600	53600	53600	0
24	20241120	193700	92317800	53600	53600	53600	53600	0
25	20241120	193600	92317800	53600	53600	53600	53600	0
26	20241120	193500	92317800	53600	53600	53600	53600	0
27	20241120	193400	92317800	53600	53600	53600	53600	0
28	20241120	193300	92317800	53600	53600	53600	53600	0
29	20241120	193200	92317800	53600	53600	53600	53600	0
30	20241120	193100	92317800	53600	53600	53600	53600	0
31	20241120	193000	92317800	53600	53600	53600	53600	0
32	20241120	192900	92317800	53600	53600	53600	53600	27
33	20241120	192800	92317800	53600	53600	53600	53600	0
34	20241120	192700	92317800	53600	53600	53600	53600	0
35	20241120	192600	92317800	53600	53600	53600	53600	0
36	20241120	192500	92317800	53600	53600	53600	53600	0
37	20241120	192400	92317800	53600	53600	53600	53600	0
38	20241120	192300	92317800	53600	53600	53600	53600	0
39	20241120	192200	92317800	53600	53600	53600	53600	0
40	20241120	192100	92317800	53600	53600	53600	53600	0
41	20241120	192000	92317800	53600	53600	53600	53600	0
42	20241120	191900	92317800	53600	53600	53600	53600	0
43	20241120	191800	92317800	53600	53600	53600	53600	0
44	20241120	191700	92317800	53600	53600	53600	53600	0
45	20241120	191600	92317800	53600	53600	53600	53600	0
46	20241120	191500	92317800	53600	53600	53600	53600	0
47	20241120	191400	92317800	53600	53600	53600	53600	0
48	20241120	191300	92317800	53600	53600	53600	53600	0
49	20241120	191200	92317800	53600	53600	53600	53600	0
50	20241120	191100	92317800	53600	53600	53600	53600	0
51	20241120	191000	92317800	53600	53600	53600	53600	0
52	20241120	190900	92317800	53600	53600	53600	53600	0
53	20241120	190800	92317800	53600	53600	53600	53600	0
54	20241120	190700	92317800	53600	53600	53600	53600	0
55	20241120	190600	92317800	53600	53600	53600	53600	0
56	20241120	190500	92317800	53600	53600	53600	53600	0
57	20241120	190400	92317800	53600	53600	53600	53600	0
58	20241120	190300	92317800	53600	53600	53600	53600	0
59	20241120	190200	92317800	53600	53600	53600	53600	0
60	20241120	190100	92317800	53600	53600	53600	53600	0
61	20241120	190000	92317800	53600	53600	53600	53600	0
62	20241120	185900	92317800	53600	53600	53600	53600	27
63	20241120	185800	92317800	53600	53600	53600	53600	0
64	20241120	185700	92317800	53600	53600	53600	53600	0
65	20241120	185600	92317800	53600	53600	53600	53600	0
66	20241120	185500	92317800	53600	53600	53600	53600	0
67	20241120	185400	92317800	53600	53600	53600	53600	0
68	20241120	185300	92317800	53600	53600	53600	53600	0
69	20241120	185200	92317800	53600	53600	53600	53600	0
70	20241120	185100	92317800	53600	53600	53600	53600	0
71	20241120	185000	92317800	53600	53600	53600	53600	0
72	20241120	184900	92317800	53600	53600	53600	53600	0
73	20241120	184800	92317800	53600	53600	53600	53600	0
74	20241120	184700	92317800	53600	53600	53600	53600	0
75	20241120	184600	92317800	53600	53600	53600	53600	0
76	20241120	184500	92317800	53600	53600	53600	53600	0
77	20241120	184400	92317800	53600	53600	53600	53600	0
78	20241120	184300	92317800	53600	53600	53600	53600	0
79	20241120	184200	92317800	53600	53600	53600	53600	0
80	20241120	184100	92317800	53600	53600	53600	53600	0
81	20241120	184000	92317800	53600	53600	53600	53600	0
82	20241120	183900	92317800	53600	53600	53600	53600	0
83	20241120	183800	92317800	53600	53600	53600	53600	0
84	20241120	183700	92317800	53600	53600	53600	53600	0
85	20241120	183600	92317800	53600	53600	53600	53600	0
86	20241120	183500	92317800	53600	53600	53600	53600	0
87	20241120	183400	92317800	53600	53600	53600	53600	0
88	20241120	183300	92317800	53600	53600	53600	53600	0
89	20241120	183200	92317800	53600	53600	53600	53600	0
90	20241120	183100	92317800	53600	53600	53600	53600	0
91	20241120	183000	92317800	53600	53600	53600	53600	0
92	20241120	182900	92317800	53600	53600	53600	53600	27
93	20241120	182800	92317800	53600	53600	53600	53600	0
94	20241120	182700	92317800	53600	53600	53600	53600	0
95	20241120	182600	92317800	53600	53600	53600	53600	0
96	20241120	182500	92317800	53600	53600	53600	53600	0
97	20241120	182400	92317800	53600	53600	53600	53600	0
98	20241120	182300	92317800	53600	53600	53600	53600	0
99	20241120	182200	92317800	53600	53600	53600	53600	0
100	20241120	182100	92317800	53600	53600	53600	53600	0
101	20241120	182000	92317800	53600	53600	53600	53600	0
102	20241120	181900	92317800	53600	53600	53600	53600	0
103	20241120	181800	92317800	53600	53600	53600	53600	0
104	20241120	181700	92317800	53600	53600	53600	53600	0
105	20241120	181600	92317800	53600	53600	53600	53600	0
106	20241120	181500	92317800	53600	53600	53600	53600	0
107	20241120	181400	92317800	53600	53600	53600	53600	0
108	20241120	181300	92317800	53600	53600	53600	53600	0
109	20241120	181200	92317800	53600	53600	53600	53600	0
110	20241120	181100	92317800	53600	53600	53600	53600	0
111	20241120	181000	92317800	53600	53600	53600	53600	0
112	20241120	180900	92317800	53600	53600	53600	53600	0
113	20241120	180800	92317800	53600	53600	53600	53600	0
114	20241120	180700	92317800	53600	53600	53600	53600	0
115	20241120	180600	92317800	53600	53600	53600	53600	0
116	20241120	180500	92317800	53600	53600	53600	53600	0
117	20241120	180400	92317800	53600	53600	53600	53600	0
118	20241120	180300	92317800	53600	53600	53600	53600	0
119	20241120	180200	92317800	53600	53600	53600	53600	0
120	20241120	180100	92317800	53600	53600	53600	53600	0
121	20241120	180000	92317800	53600	53600	53600	53600	0
122	20241120	175900	92317800	53600	53600	53600	53600	27
123	20241120	175800	92317800	53600	53600	53600	53600	0
124	20241120	175700	92317800	53600	53600	53600	53600	0
125	20241120	175600	92317800	53600	53600	53600	53600	0
126	20241120	175500	92317800	53600	53600	53600	53600	0
127	20241120	175400	92317800	53600	53600	53600	53600	0
128	20241120	175300	92317800	53600	53600	53600	53600	0
129	20241120	175200	92317800	53600	53600	53600	53600	0
130	20241120	175100	92317800	53600	53600	53600	53600	0
131	20241120	175000	92317800	53600	53600	53600	53600	0
132	20241120	174900	92317800	53600	53600	53600	53600	0
133	20241120	174800	92317800	53600	53600	53600	53600	0
134	20241120	174700	92317800	53600	53600	53600	53600	0
135	20241120	174600	92317800	53600	53600	53600	53600	0
136	20241120	174500	92317800	53600	53600	53600	53600	0
137	20241120	174400	92317800	53600	53600	53600	53600	0
138	20241120	174300	92317800	53600	53600	53600	53600	0
139	20241120	174200	92317800	53600	53600	53600	53600	0
140	20241120	174100	92317800	53600	53600	53600	53600	0
141	20241120	174000	92317800	53600	53600	53600	53600	0
142	20241120	173900	92317800	53600	53600	53600	53600	0
143	20241120	173800	92317800	53600	53600	53600	53600	0
144	20241120	173700	92317800	53600	53600	53600	53600	0
145	20241120	173600	92317800	53600	53600	53600	53600	0
146	20241120	173500	92317800	53600	53600	53600	53600	0
147	20241120	173400	92317800	53600	53600	53600	53600	0
148	20241120	173300	92317800	53600	53600	53600	53600	0
149	20241120	173200	92317800	53600	53600	53600	53600	0
150	20241120	173100	92317800	53600	53600	53600	53600	0
151	20241120	173000	92317800	53600	53600	53600	53600	0
152	20241120	172900	92317800	53600	53600	53600	53600	27
153	20241120	172800	92317800	53600	53600	53600	53600	0
154	20241120	172700	92317800	53600	53600	53600	53600	0
155	20241120	172600	92317800	53600	53600	53600	53600	0
156	20241120	172500	92317800	53600	53600	53600	53600	0
157	20241120	172400	92317800	53600	53600	53600	53600	0
158	20241120	172300	92317800	53600	53600	53600	53600	0
159	20241120	172200	92317800	53600	53600	53600	53600	0
160	20241120	172100	92317800	53600	53600	53600	53600	0
161	20241120	172000	92317800	53600	53600	53600	53600	0
162	20241120	171900	92317800	53600	53600	53600	53600	0
163	20241120	171800	92317800	53600	53600	53600	53600	0
164	20241120	171700	92317800	53600	53600	53600	53600	0
165	20241120	171600	92317800	53600	53600	53600	53600	0
166	20241120	171500	92317800	53600	53600	53600	53600	0
167	20241120	171400	92317800	53600	53600	53600	53600	0
168	20241120	171300	92317800	53600	53600	53600	53600	0
169	20241120	171200	92317800	53600	53600	53600	53600	0
170	20241120	171100	92317800	53600	53600	53600	53600	0
171	20241120	171000	92317800	53600	53600	53600	53600	0
172	20241120	170900	92317800	53600	53600	53600	53600	0
173	20241120	170800	92317800	53600	53600	53600	53600	0
174	20241120	170700	92317800	53600	53600	53600	53600	0
175	20241120	170600	92317800	53600	53600	53600	53600	0
176	20241120	170500	92317800	53600	53600	53600	53600	0
177	20241120	170400	92317800	53600	53600	53600	53600	0
178	20241120	170300	92317800	53600	53600	53600	53600	0
179	20241120	170200	92317800	53600	53600	53600	53600	0
180	20241120	170100	92317800	53600	53600	53600	53600	0
181	20241120	170000	92317800	53600	53600	53600	53600	0
182	20241120	165900	92317800	53600	53600	53600	53600	27
183	20241120	165800	92317800	53600	53600	53600	53600	0
184	20241120	165700	92317800	53600	53600	53600	53600	0
185	20241120	165600	92317800	53600	53600	53600	53600	0
186	20241120	165500	92317800	53600	53600	53600	53600	0
187	20241120	165400	92317800	53600	53600	53600	53600	0
188	20241120	165300	92317800	53600	53600	53600	53600	0
189	20241120	165200	92317800	53600	53600	53600	53600	0
190	20241120	165100	92317800	53600	53600	53600	53600	0
191	20241120	165000	92317800	53600	53600	53600	53600	0
192	20241120	164900	92317800	53600	53600	53600	53600	0
193	20241120	164800	92317800	53600	53600	53600	53600	0
194	20241120	164700	92317800	53600	53600	53600	53600	0
195	20241120	164600	92317800	53600	53600	53600	53600	0
196	20241120	164500	92317800	53600	53600	53600	53600	0
197	20241120	164400	92317800	53600	53600	53600	53600	0
198	20241120	164300	92317800	53600	53600	53600	53600	0
199	20241120	164200	92317800	53600	53600	53600	53600	0
200	20241120	164100	92317800	53600	53600	53600	53600	0
201	20241120	164000	92317800	53600	53600	53600	53600	0
202	20241120	163900	92317800	53600	53600	53600	53600	0
203	20241120	163800	92317800	53600	53600	53600	53600	0
204	20241120	163700	92317800	53600	53600	53600	53600	0
205	20241120	163600	92317800	53600	53600	53600	53600	0
206	20241120	163500	92317800	53600	53600	53600	53600	0
207	20241120	163400	92317800	53600	53600	53600	53600	0
208	20241120	163300	92317800	53600	53600	53600	53600	0
209	20241120	163200	92317800	53600	53600	53600	53600	0
210	20241120	163100	92317800	53600	53600	53600	53600	0
211	20241120	163000	92317800	53600	53600	53600	53600	0
212	20241120	162900	92317800	53600	53600	53600	53600	27
213	20241120	162800	92317800	53600	53600	53600	53600	0
214	20241120	162700	92317800	53600	53600	53600	53600	0
215	20241120	162600	92317800	53600	53600	53600	53600	0
216	20241120	162500	92317800	53600	53600	53600	53600	0
217	20241120	162400	92317800	53600	53600	53600	53600	0
218	20241120	162300	92317800	53600	53600	53600	53600	0
219	20241120	162200	92317800	53600	53600	53600	53600	0
220	20241120	162100	92317800	53600	53600	53600	53600	0
221	20241120	162000	92317800	53600	53600	53600	53600	0
222	20241120	161900	92317800	53600	53600	53600	53600	0
223	20241120	161800	92317800	53600	53600	53600	53600	0
224	20241120	161700	92317800	53600	53600	53600	53600	0
225	20241120	161600	92317800	53600	53600	53600	53600	0
226	20241120	161500	92317800	53600	53600	53600	53600	0
227	20241120	161400	92317800	53600	53600	53600	53600	0
228	20241120	161300	92317800	53600	53600	53600	53600	0
229	20241120	161200	92317800	53600	53600	53600	53600	0
230	20241120	161100	92317800	53600	53600	53600	53600	0
231	20241120	161000	92317800	53600	53600	53600	53600	0
232	20241120	160900	92317800	53600	53600	53600	53600	0
233	20241120	160800	92317800	53600	53600	53600	53600	0
234	20241120	160700	92317800	53600	53600	53600	53600	0
235	20241120	160600	92317800	53600	53600	53600	53600	0
236	20241120	160500	92317800	53600	53600	53600	53600	0
237	20241120	160400	92317800	53600	53600	53600	53600	0
238	20241120	160300	92317800	53600	53600	53600	53600	0
239	20241120	160200	92317800	53600	53600	53600	53600	0
240	20241120	160100	92317800	53600	53600	53600	53600	0
241	20241120	160000	92317800	53600	53600	53600	53600	0
242	20241120	155900	92317800	53600	53600	53600	53600	27
243	20241120	155800	92317800	53600	53600	53600	53600	0
244	20241120	155700	92317800	53600	53600	53600	53600	0
245	20241120	155600	92317800	53600	53600	53600	53600	0
246	20241120	155500	92317800	53600	53600	53600	53600	0
247	20241120	155400	92317800	53600	53600	53600	53600	0
248	20241120	155300	92317800	53600	53600	53600	53600	0
249	20241120	155200	92317800	53600	53600	53600	53600	0
250	20241120	155100	92317800	53600	53600	53600	53600	0
251	20241120	155000	92317800	53600	53600	53600	53600	0
252	20241120	154900	92317800	53600	53600	53600	53600	0
253	20241120	154800	92317800	53600	53600	53600	53600	0
254	20241120	154700	92317800	53600	53600	53600	53600	0
255	20241120	154600	92317800	53600	53600	53600	53600	0
256	20241120	154500	92317800	53600	53600	53600	53600	0
257	20241120	154400	92317800	53600	53600	53600	53600	0
258	20241120	154300	92317800	53600	53600	53600	53600	0
259	20241120	154200	92317800	53600	53600	53600	53600	0
260	20241120	154100	92317800	53600	53600	53600	53600	0
261	20241120	154000	92317800	53600	53600	53600	53600	0
262	20241120	153900	92317800	53600	53600	53600	53600	0
263	20241120	153800	92317800	53600	53600	53600	53600	0
264	20241120	153700	92317800	53600	53600	53600	53600	0
265	20241120	153600	92317800	53600	53600	53600	53600	0
266	20241120	153500	92317800	53600	53600	53600	53600	0
267	20241120	153400	92317800	53600	53600	53600	53600	0
268	20241120	153300	92317800	53600	53600	53600	53600	0
269	20241120	153200	92317800	53600	53600	53600	53600	0
270	20241120	153100	92317800	53600	53600	53600	53600	0
271	20241120	153000	92317800	53600	53600	53600	53600	27
272	20241120	152900	90870600	53600	53600	53600	53600	0
273	20241120	152800	90870600	53600	53600	53600	53600	0
274	20241120	152700	90870600	53600	53600	53600	53600	0
275	20241120	152600	90870600	53600	53600	53600	53600	0
276	20241120	152500	90870600	53600	53600	53600	53600	0
277	20241120	152400	90870600	53600	53600	53600	53600	0
278	20241120	152300	90870600	53600	53600	53600	53600	0
279	20241120	152200	90870600	53600	53600	53600	53600	0
280	20241120	152100	90870600	53600	53600	53600	53600	0
281	20241120	152000	90870600	53600	53600	53600	53600	0
282	20241120	151900	90870600	53600	53700	53700	53600	25
283	20241120	151800	89530100	53600	53600	53600	53600	0
284	20241120	151700	89530100	53600	53600	53600	53600	0
285	20241120	151600	89530100	53600	53600	53600	53600	0
286	20241120	151500	89530100	53600	53600	53600	53600	30
287	20241120	151400	87922100	53800	53600	53800	53600	49
288	20241120	151300	85293700	53600	53600	53600	53600	20
289	20241120	151200	84221700	53700	53700	53700	53700	43
290	20241120	151100	81912600	53700	53700	53700	53700	0
291	20241120	151000	81912600	53700	53700	53700	53700	0
292	20241120	150900	81912600	53700	53700	53700	53700	0
293	20241120	150800	81912600	53700	53700	53700	53700	0
294	20241120	150700	81912600	53700	53700	53700	53700	0
295	20241120	150600	81912600	53700	53700	53700	53700	0
296	20241120	150500	81912600	53700	53700	53700	53700	0
297	20241120	150400	81912600	53700	53700	53700	53700	0
298	20241120	150300	81912600	53700	53700	53700	53700	0
299	20241120	150200	81912600	53700	53700	53700	53700	0
300	20241120	150100	81912600	53700	53700	53700	53700	0
301	20241120	150000	81912600	53700	53700	53700	53700	0
302	20241120	145900	81912600	53700	53700	53700	53700	0
303	20241120	145800	81912600	53700	53700	53700	53700	24
304	20241120	145700	80623800	53700	53700	53700	53700	0
305	20241120	145600	80623800	53700	53700	53700	53700	0
306	20241120	145500	80623800	53700	53700	53700	53700	0
307	20241120	145400	80623800	53700	53700	53700	53700	12
308	20241120	145300	79979400	53800	53800	53800	53800	0
309	20241120	145200	79979400	53800	53800	53800	53800	0
310	20241120	145100	79979400	53800	53800	53800	53800	0
311	20241120	145000	79979400	53800	53800	53800	53800	3
312	20241120	144900	79818000	53800	53800	53800	53800	0
313	20241120	144800	79818000	53800	53800	53800	53800	0
314	20241120	144700	79818000	53800	53700	53800	53700	12
315	20241120	144600	79173400	53700	53700	53700	53700	0
316	20241120	144500	79173400	53700	53700	53700	53700	10
317	20241120	144400	78636400	53700	53700	53700	53700	11
318	20241120	144300	78045700	53700	53700	53700	53700	0
319	20241120	144200	78045700	53700	53700	53700	53700	0
320	20241120	144100	78045700	53700	53700	53700	53700	10
321	20241120	144000	77508700	53700	53700	53700	53700	0
322	20241120	143900	77508700	53700	53700	53700	53700	0
323	20241120	143800	77508700	53700	53700	53700	53700	0
324	20241120	143700	77508700	53700	53700	53700	53700	15
325	20241120	143600	76703200	53700	53700	53700	53700	0
326	20241120	143500	76703200	53700	53700	53700	53700	0
327	20241120	143400	76703200	53700	53700	53700	53700	11
328	20241120	143300	76112500	53700	53700	53700	53700	0
329	20241120	143200	76112500	53700	53700	53700	53700	0
330	20241120	143100	76112500	53700	53700	53700	53700	10
331	20241120	143000	75575500	53700	53700	53700	53700	0
332	20241120	142900	75575500	53700	53700	53700	53700	51
333	20241120	142800	72836800	53700	53700	53700	53700	0
334	20241120	142700	72836800	53700	53700	53700	53700	0
335	20241120	142600	72836800	53700	53700	53700	53700	63
336	20241120	142500	69453700	53700	53700	53700	53700	1
337	20241120	142400	69400000	53700	53700	53700	53700	9
338	20241120	142300	68916700	53700	53700	53700	53700	20
339	20241120	142200	67842700	53700	53700	53700	53700	0
340	20241120	142100	67842700	53700	53700	53700	53700	0
341	20241120	142000	67842700	53700	53700	53700	53700	10
342	20241120	141900	67305700	53700	53700	53700	53700	0
343	20241120	141800	67305700	53700	53700	53700	53700	0
344	20241120	141700	67305700	53700	53700	53700	53700	10
345	20241120	141600	66768700	53700	53700	53700	53700	0
346	20241120	141500	66768700	53700	53700	53700	53700	0
347	20241120	141400	66768700	53700	53700	53700	53700	9
348	20241120	141300	66285400	53700	53700	53700	53700	9
349	20241120	141200	65802100	53600	53600	53600	53600	0
350	20241120	141100	65802100	53600	53600	53600	53600	0
351	20241120	141000	65802100	53600	53700	53700	53600	10
352	20241120	140900	65266000	53600	53600	53600	53600	0
353	20241120	140800	65266000	53600	53600	53600	53600	0
354	20241120	140700	65266000	53600	53600	53600	53600	9
355	20241120	140600	64783600	53700	53700	53700	53700	0
356	20241120	140500	64783600	53700	53700	53700	53700	0
357	20241120	140400	64783600	53700	53700	53700	53700	0
358	20241120	140300	64783600	53700	53700	53700	53700	0
359	20241120	140200	64783600	53700	53700	53700	53700	0
360	20241120	140100	64783600	53700	53700	53700	53700	0
361	20241120	140000	64783600	53700	53700	53700	53700	19
362	20241120	135900	63763300	53700	53700	53700	53700	2
363	20241120	135800	63655900	53600	53600	53600	53600	0
364	20241120	135700	63655900	53600	53600	53600	53600	11
365	20241120	135600	63066300	53600	53600	53600	53600	0
366	20241120	135500	63066300	53600	53600	53600	53600	0
367	20241120	135400	63066300	53600	53600	53600	53600	0
368	20241120	135300	63066300	53600	53600	53600	53600	18
369	20241120	135200	62101500	53600	53600	53600	53600	0
370	20241120	135100	62101500	53600	53600	53600	53600	0
371	20241120	135000	62101500	53600	53600	53600	53600	10
372	20241120	134900	61565500	53700	53700	53700	53700	0
373	20241120	134800	61565500	53700	53700	53700	53700	0
374	20241120	134700	61565500	53700	53700	53700	53700	0
375	20241120	134600	61565500	53700	53700	53700	53700	0
376	20241120	134500	61565500	53700	53700	53700	53700	1
377	20241120	134400	61511800	53600	53600	53600	53600	0
378	20241120	134300	61511800	53600	53600	53600	53600	9
379	20241120	134200	61029400	53600	53600	53600	53600	0
380	20241120	134100	61029400	53600	53600	53600	53600	0
381	20241120	134000	61029400	53600	53600	53600	53600	20
382	20241120	133900	59957400	53600	53600	53600	53600	0
383	20241120	133800	59957400	53600	53600	53600	53600	0
384	20241120	133700	59957400	53600	53600	53600	53600	9
385	20241120	133600	59475000	53700	53700	53700	53700	0
386	20241120	133500	59475000	53700	53700	53700	53700	0
387	20241120	133400	59475000	53700	53700	53700	53700	0
388	20241120	133300	59475000	53700	53700	53700	53700	0
389	20241120	133200	59475000	53700	53700	53700	53700	0
390	20241120	133100	59475000	53700	53700	53700	53700	0
391	20241120	133000	59475000	53700	53600	53700	53600	32
392	20241120	132900	57758600	53600	53600	53600	53600	0
393	20241120	132800	57758600	53600	53600	53600	53600	0
394	20241120	132700	57758600	53600	53600	53600	53600	0
395	20241120	132600	57758600	53600	53600	53600	53600	11
396	20241120	132500	57169000	53700	53700	53700	53700	0
397	20241120	132400	57169000	53700	53700	53700	53700	0
398	20241120	132300	57169000	53700	53700	53700	53700	0
399	20241120	132200	57169000	53700	53700	53700	53700	0
400	20241120	132100	57169000	53700	53700	53700	53700	10
401	20241120	132000	56632000	53600	53600	53600	53600	10
402	20241120	131900	56096000	53600	53600	53600	53600	0
403	20241120	131800	56096000	53600	53600	53600	53600	0
404	20241120	131700	56096000	53600	53600	53600	53600	0
405	20241120	131600	56096000	53600	53600	53600	53600	11
406	20241120	131500	55506400	53600	53600	53600	53600	0
407	20241120	131400	55506400	53600	53600	53600	53600	0
408	20241120	131300	55506400	53600	53600	53600	53600	21
409	20241120	131200	54380800	53600	53600	53600	53600	0
410	20241120	131100	54380800	53600	53600	53600	53600	0
411	20241120	131000	54380800	53600	53600	53600	53600	9
412	20241120	130900	53898400	53700	53700	53700	53700	0
413	20241120	130800	53898400	53700	53700	53700	53700	1
414	20241120	130700	53844700	53700	53700	53700	53700	0
415	20241120	130600	53844700	53700	53700	53700	53700	2
416	20241120	130500	53737300	53700	53700	53700	53700	1
417	20241120	130400	53683600	53600	53600	53600	53600	0
418	20241120	130300	53683600	53600	53600	53600	53600	10
419	20241120	130200	53147600	53600	53600	53600	53600	0
420	20241120	130100	53147600	53600	53600	53600	53600	0
421	20241120	130000	53147600	53600	53600	53600	53600	0
422	20241120	125900	53147600	53600	53600	53600	53600	19
423	20241120	125800	52129200	53600	53600	53600	53600	0
424	20241120	125700	52129200	53600	53600	53600	53600	0
425	20241120	125600	52129200	53600	53600	53600	53600	11
426	20241120	125500	51539600	53700	53700	53700	53700	0
427	20241120	125400	51539600	53700	53700	53700	53700	0
428	20241120	125300	51539600	53700	53700	53700	53700	3
429	20241120	125200	51378500	53600	53600	53600	53600	0
430	20241120	125100	51378500	53600	53600	53600	53600	1
431	20241120	125000	51324900	53500	53500	53500	53500	0
432	20241120	124900	51324900	53500	53500	53500	53500	9
433	20241120	124800	50843400	53500	53500	53500	53500	0
434	20241120	124700	50843400	53500	53500	53500	53500	0
435	20241120	124600	50843400	53500	53500	53500	53500	11
436	20241120	124500	50254900	53500	53500	53500	53500	0
437	20241120	124400	50254900	53500	53500	53500	53500	0
438	20241120	124300	50254900	53500	53500	53500	53500	10
439	20241120	124200	49719900	53500	53500	53500	53500	0
440	20241120	124100	49719900	53500	53500	53500	53500	0
441	20241120	124000	49719900	53500	53500	53500	53500	0
442	20241120	123900	49719900	53500	53500	53500	53500	11
443	20241120	123800	49131400	53500	53500	53500	53500	18
444	20241120	123700	48168400	53500	53500	53500	53500	0
445	20241120	123600	48168400	53500	53500	53500	53500	9
446	20241120	123500	47686900	53500	53500	53500	53500	0
447	20241120	123400	47686900	53500	53500	53500	53500	0
448	20241120	123300	47686900	53500	53500	53500	53500	9
449	20241120	123200	47205400	53500	53500	53500	53500	0
450	20241120	123100	47205400	53500	53500	53500	53500	0
451	20241120	123000	47205400	53500	53500	53500	53500	0
452	20241120	122900	47205400	53500	53500	53500	53500	10
453	20241120	122800	46670400	53500	53500	53500	53500	0
454	20241120	122700	46670400	53500	53500	53500	53500	0
455	20241120	122600	46670400	53500	53500	53500	53500	9
456	20241120	122500	46188900	53500	53500	53500	53500	0
457	20241120	122400	46188900	53500	53500	53500	53500	0
458	20241120	122300	46188900	53500	53500	53500	53500	0
459	20241120	122200	46188900	53500	53500	53500	53500	9
460	20241120	122100	45707400	53500	53500	53500	53500	0
461	20241120	122000	45707400	53500	53500	53500	53500	0
462	20241120	121900	45707400	53500	53500	53500	53500	9
463	20241120	121800	45225900	53500	53500	53500	53500	0
464	20241120	121700	45225900	53500	53500	53500	53500	0
465	20241120	121600	45225900	53500	53500	53500	53500	11
466	20241120	121500	44637400	53500	53500	53500	53500	0
467	20241120	121400	44637400	53500	53500	53500	53500	0
468	20241120	121300	44637400	53500	53500	53500	53500	0
469	20241120	121200	44637400	53500	53500	53500	53500	10
470	20241120	121100	44102400	53500	53500	53500	53500	0
471	20241120	121000	44102400	53500	53500	53500	53500	0
472	20241120	120900	44102400	53500	53500	53500	53500	11
473	20241120	120800	43513900	53500	53500	53500	53500	0
474	20241120	120700	43513900	53500	53500	53500	53500	0
475	20241120	120600	43513900	53500	53500	53500	53500	11
476	20241120	120500	42925400	53500	53500	53500	53500	0
477	20241120	120400	42925400	53500	53500	53500	53500	0
478	20241120	120300	42925400	53500	53500	53500	53500	0
479	20241120	120200	42925400	53500	53500	53500	53500	19
480	20241120	120100	41908900	53500	53500	53500	53500	0
481	20241120	120000	41908900	53500	53500	53500	53500	0
482	20241120	115900	41908900	53500	53500	53500	53500	10
483	20241120	115800	41373900	53700	53700	53700	53700	0
484	20241120	115700	41373900	53700	53700	53700	53700	5
485	20241120	115600	41105400	53500	53500	53500	53500	0
486	20241120	115500	41105400	53500	53500	53500	53500	11
487	20241120	115400	40516900	53700	53700	53700	53700	0
488	20241120	115300	40516900	53700	53700	53700	53700	1
489	20241120	115200	40463200	53700	53700	53700	53700	0
490	20241120	115100	40463200	53700	53700	53700	53700	0
491	20241120	115000	40463200	53700	53700	53700	53700	15
492	20241120	114900	39657700	53500	53500	53500	53500	20
493	20241120	114800	38587700	53500	53500	53500	53500	0
494	20241120	114700	38587700	53500	53500	53500	53500	0
495	20241120	114600	38587700	53500	53500	53500	53500	0
496	20241120	114500	38587700	53500	53500	53500	53500	5
497	20241120	114400	38320200	53600	53600	53600	53600	4
498	20241120	114300	38105800	53600	53600	53600	53600	0
499	20241120	114200	38105800	53600	53600	53600	53600	2
500	20241120	114100	37998600	53600	53600	53600	53600	6
501	20241120	114000	37677000	53600	53600	53600	53600	3
502	20241120	113900	37516200	53600	53500	53600	53500	12
503	20241120	113800	36874000	53500	53500	53500	53500	0
504	20241120	113700	36874000	53500	53500	53500	53500	0
505	20241120	113600	36874000	53500	53500	53500	53500	0
506	20241120	113500	36874000	53500	53500	53500	53500	22
507	20241120	113400	35697000	53500	53500	53500	53500	0
508	20241120	113300	35697000	53500	53500	53500	53500	0
509	20241120	113200	35697000	53500	53500	53500	53500	10
510	20241120	113100	35162000	53600	53600	53600	53600	0
511	20241120	113000	35162000	53600	53600	53600	53600	1
512	20241120	112900	35108400	53600	53600	53600	53600	0
513	20241120	112800	35108400	53600	53600	53600	53600	1
514	20241120	112700	35054800	53600	53600	53600	53600	1
515	20241120	112600	35001200	53500	53500	53500	53500	0
516	20241120	112500	35001200	53500	53500	53500	53500	10
517	20241120	112400	34466200	53500	53500	53500	53500	0
518	20241120	112300	34466200	53500	53500	53500	53500	0
519	20241120	112200	34466200	53500	53500	53500	53500	12
520	20241120	112100	33824200	53500	53500	53500	53500	0
521	20241120	112000	33824200	53500	53500	53500	53500	0
522	20241120	111900	33824200	53500	53500	53500	53500	0
523	20241120	111800	33824200	53500	53500	53500	53500	9
524	20241120	111700	33342700	53500	53500	53500	53500	0
525	20241120	111600	33342700	53500	53500	53500	53500	0
526	20241120	111500	33342700	53500	53500	53500	53500	10
527	20241120	111400	32807700	53500	53500	53500	53500	0
528	20241120	111300	32807700	53500	53500	53500	53500	0
529	20241120	111200	32807700	53500	53500	53500	53500	10
530	20241120	111100	32272700	53500	53500	53500	53500	0
531	20241120	111000	32272700	53500	53500	53500	53500	0
532	20241120	110900	32272700	53500	53500	53500	53500	0
533	20241120	110800	32272700	53500	53500	53500	53500	19
534	20241120	110700	31256200	53500	53500	53500	53500	0
535	20241120	110600	31256200	53500	53500	53500	53500	0
536	20241120	110500	31256200	53500	53500	53500	53500	10
537	20241120	110400	30721200	53600	53600	53600	53600	0
538	20241120	110300	30721200	53600	53600	53600	53600	0
539	20241120	110200	30721200	53600	53600	53600	53600	0
540	20241120	110100	30721200	53600	53600	53600	53600	0
541	20241120	110000	30721200	53600	53600	53600	53600	0
542	20241120	105900	30721200	53600	53600	53600	53600	0
543	20241120	105800	30721200	53600	53600	53600	53600	11
544	20241120	105700	30131600	53600	53600	53600	53600	0
545	20241120	105600	30131600	53600	53600	53600	53600	0
546	20241120	105500	30131600	53600	53600	53600	53600	9
547	20241120	105400	29649200	53600	53600	53600	53600	0
548	20241120	105300	29649200	53600	53600	53600	53600	0
549	20241120	105200	29649200	53600	53600	53600	53600	0
550	20241120	105100	29649200	53600	53600	53600	53600	10
551	20241120	105000	29113200	53600	53600	53600	53600	0
552	20241120	104900	29113200	53600	53600	53600	53600	0
553	20241120	104800	29113200	53600	53600	53600	53600	19
554	20241120	104700	28094800	53600	53600	53600	53600	0
555	20241120	104600	28094800	53600	53600	53600	53600	0
556	20241120	104500	28094800	53600	53600	53600	53600	11
557	20241120	104400	27505200	53700	53700	53700	53700	0
558	20241120	104300	27505200	53700	53700	53700	53700	0
559	20241120	104200	27505200	53700	53700	53700	53700	0
560	20241120	104100	27505200	53700	53700	53700	53700	0
561	20241120	104000	27505200	53700	53700	53700	53700	5
562	20241120	103900	27236700	53600	53600	53600	53600	0
563	20241120	103800	27236700	53600	53600	53600	53600	17
564	20241120	103700	26325500	53600	53600	53600	53600	0
565	20241120	103600	26325500	53600	53600	53600	53600	0
566	20241120	103500	26325500	53600	53600	53600	53600	0
567	20241120	103400	26325500	53600	53600	53600	53600	10
568	20241120	103300	25789500	53600	53600	53600	53600	0
569	20241120	103200	25789500	53600	53600	53600	53600	0
570	20241120	103100	25789500	53600	53600	53600	53600	11
571	20241120	103000	25199900	53600	53600	53600	53600	0
572	20241120	102900	25199900	53600	53600	53600	53600	0
573	20241120	102800	25199900	53600	53600	53600	53600	10
574	20241120	102700	24663900	53600	53600	53600	53600	0
575	20241120	102600	24663900	53600	53600	53600	53600	0
576	20241120	102500	24663900	53600	53600	53600	53600	0
577	20241120	102400	24663900	53600	53600	53600	53600	21
578	20241120	102300	23538300	53600	53600	53600	53600	0
579	20241120	102200	23538300	53600	53600	53600	53600	0
580	20241120	102100	23538300	53600	53600	53600	53600	11
581	20241120	102000	22948700	53700	53700	53700	53700	0
582	20241120	101900	22948700	53700	53700	53700	53700	0
583	20241120	101800	22948700	53700	53700	53700	53700	7
584	20241120	101700	22572800	53700	53700	53700	53700	0
585	20241120	101600	22572800	53700	53700	53700	53700	1
586	20241120	101500	22519100	53600	53600	53600	53600	0
587	20241120	101400	22519100	53600	53600	53600	53600	9
588	20241120	101300	22036700	53600	53600	53600	53600	0
589	20241120	101200	22036700	53600	53600	53600	53600	0
590	20241120	101100	22036700	53600	53600	53600	53600	10
591	20241120	101000	21500700	53600	53600	53600	53600	0
592	20241120	100900	21500700	53600	53600	53600	53600	0
593	20241120	100800	21500700	53600	53600	53600	53600	0
594	20241120	100700	21500700	53600	53600	53600	53600	10
595	20241120	100600	20964700	53600	53600	53600	53600	0
596	20241120	100500	20964700	53600	53600	53600	53600	13
597	20241120	100400	20267900	53500	53500	53500	53500	11
598	20241120	100300	19679400	53500	53500	53500	53500	0
599	20241120	100200	19679400	53500	53500	53500	53500	0
600	20241120	100100	19679400	53500	53500	53500	53500	60
601	20241120	100000	16469400	53500	53500	53500	53500	0
602	20241120	095900	16469400	53500	53500	53500	53500	0
603	20241120	095800	16469400	53500	53500	53500	53500	0
604	20241120	095700	16469400	53500	53500	53500	53500	10
605	20241120	095600	15934400	53500	53500	53500	53500	0
606	20241120	095500	15934400	53500	53500	53500	53500	0
607	20241120	095400	15934400	53500	53500	53500	53500	9
608	20241120	095300	15452900	53500	53500	53500	53500	0
609	20241120	095200	15452900	53500	53500	53500	53500	0
610	20241120	095100	15452900	53500	53500	53500	53500	23
611	20241120	095000	14222400	53500	53500	53500	53500	0
612	20241120	094900	14222400	53500	53500	53500	53500	0
613	20241120	094800	14222400	53500	53500	53500	53500	0
614	20241120	094700	14222400	53500	53500	53600	53500	20
615	20241120	094600	13151500	53500	53500	53500	53500	0
616	20241120	094500	13151500	53500	53500	53500	53500	0
617	20241120	094400	13151500	53500	53500	53500	53500	9
618	20241120	094300	12670000	53600	53600	53600	53600	1
619	20241120	094200	12616400	53600	53600	53600	53600	0
620	20241120	094100	12616400	53600	53600	53600	53600	0
621	20241120	094000	12616400	53600	53600	53600	53600	21
622	20241120	093900	11490800	53600	53600	53600	53600	10
623	20241120	093800	10954800	53600	53600	53600	53600	0
624	20241120	093700	10954800	53600	53600	53600	53600	9
625	20241120	093600	10472400	53600	53600	53600	53600	0
626	20241120	093500	10472400	53600	53600	53600	53600	0
627	20241120	093400	10472400	53600	53600	53600	53600	11
628	20241120	093300	9882800	53600	53600	53600	53600	0
629	20241120	093200	9882800	53600	53600	53600	53600	0
630	20241120	093100	9882800	53600	53600	53600	53600	0
631	20241120	093000	9882800	53600	53600	53600	53600	10
632	20241120	092900	9346800	53600	53600	53600	53600	0
633	20241120	092800	9346800	53600	53600	53600	53600	0
634	20241120	092700	9346800	53600	53600	53600	53600	8
635	20241120	092600	8918000	53600	53600	53600	53600	0
636	20241120	092500	8918000	53600	53600	53600	53600	0
637	20241120	092400	8918000	53600	53600	53600	53600	11
638	20241120	092300	8328400	53600	53600	53600	53600	0
639	20241120	092200	8328400	53600	53600	53600	53600	0
640	20241120	092100	8328400	53600	53600	53600	53600	0
641	20241120	092000	8328400	53600	53600	53600	53600	0
642	20241120	091900	8328400	53600	53600	53600	53600	5
643	20241120	091800	8060400	53600	53600	53600	53600	0
644	20241120	091700	8060400	53600	53600	53600	53600	7
645	20241120	091600	7685200	53600	53600	53600	53600	0
646	20241120	091500	7685200	53600	53600	53600	53600	0
647	20241120	091400	7685200	53600	53600	53600	53600	0
648	20241120	091300	7685200	53600	53600	53600	53600	0
649	20241120	091200	7685200	53600	53600	53600	53600	0
650	20241120	091100	7685200	53600	53600	53600	53600	0
651	20241120	091000	7685200	53600	53600	53600	53600	0
652	20241120	090900	7685200	53600	53600	53600	53600	2
653	20241120	090800	7578000	53700	53700	53700	53700	10
654	20241120	090700	7041000	53700	53700	53700	53700	15
655	20241120	090600	6235500	53700	53700	53700	53700	0
656	20241120	090500	6235500	53700	53700	53700	53700	56
657	20241120	090400	3228300	53700	53700	53700	53700	0
658	20241120	090300	3228300	53700	53700	53700	53700	15
659	20241120	090200	2422800	53600	53600	53600	53600	0
660	20241120	090100	2422800	53600	53600	53600	53600	9
661	20241120	090000	1940400	53900	53900	53900	53900	36