KissMeData/092230/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200000	82224600	53800	53800	53800	53800	43
3	20241121	195900	82224600	53800	53800	53800	53800	0
4	20241121	195800	82224600	53800	53800	53800	53800	0
5	20241121	195700	82224600	53800	53800	53800	53800	0
6	20241121	195600	82224600	53800	53800	53800	53800	0
7	20241121	195500	82224600	53800	53800	53800	53800	0
8	20241121	195400	82224600	53800	53800	53800	53800	0
9	20241121	195300	82224600	53800	53800	53800	53800	0
10	20241121	195200	82224600	53800	53800	53800	53800	0
11	20241121	195100	82224600	53800	53800	53800	53800	0
12	20241121	195000	82224600	53800	53800	53800	53800	0
13	20241121	194900	82224600	53800	53800	53800	53800	0
14	20241121	194800	82224600	53800	53800	53800	53800	0
15	20241121	194700	82224600	53800	53800	53800	53800	0
16	20241121	194600	82224600	53800	53800	53800	53800	0
17	20241121	194500	82224600	53800	53800	53800	53800	0
18	20241121	194400	82224600	53800	53800	53800	53800	0
19	20241121	194300	82224600	53800	53800	53800	53800	0
20	20241121	194200	82224600	53800	53800	53800	53800	0
21	20241121	194100	82224600	53800	53800	53800	53800	0
22	20241121	194000	82224600	53800	53800	53800	53800	0
23	20241121	193900	82224600	53800	53800	53800	53800	0
24	20241121	193800	82224600	53800	53800	53800	53800	0
25	20241121	193700	82224600	53800	53800	53800	53800	0
26	20241121	193600	82224600	53800	53800	53800	53800	0
27	20241121	193500	82224600	53800	53800	53800	53800	0
28	20241121	193400	82224600	53800	53800	53800	53800	0
29	20241121	193300	82224600	53800	53800	53800	53800	0
30	20241121	193200	82224600	53800	53800	53800	53800	0
31	20241121	193100	82224600	53800	53800	53800	53800	0
32	20241121	193000	82224600	53800	53800	53800	53800	43
33	20241121	192900	82224600	53800	53800	53800	53800	0
34	20241121	192800	82224600	53800	53800	53800	53800	0
35	20241121	192700	82224600	53800	53800	53800	53800	0
36	20241121	192600	82224600	53800	53800	53800	53800	0
37	20241121	192500	82224600	53800	53800	53800	53800	0
38	20241121	192400	82224600	53800	53800	53800	53800	0
39	20241121	192300	82224600	53800	53800	53800	53800	0
40	20241121	192200	82224600	53800	53800	53800	53800	0
41	20241121	192100	82224600	53800	53800	53800	53800	0
42	20241121	192000	82224600	53800	53800	53800	53800	0
43	20241121	191900	82224600	53800	53800	53800	53800	0
44	20241121	191800	82224600	53800	53800	53800	53800	0
45	20241121	191700	82224600	53800	53800	53800	53800	0
46	20241121	191600	82224600	53800	53800	53800	53800	0
47	20241121	191500	82224600	53800	53800	53800	53800	0
48	20241121	191400	82224600	53800	53800	53800	53800	0
49	20241121	191300	82224600	53800	53800	53800	53800	0
50	20241121	191200	82224600	53800	53800	53800	53800	0
51	20241121	191100	82224600	53800	53800	53800	53800	0
52	20241121	191000	82224600	53800	53800	53800	53800	0
53	20241121	190900	82224600	53800	53800	53800	53800	0
54	20241121	190800	82224600	53800	53800	53800	53800	0
55	20241121	190700	82224600	53800	53800	53800	53800	0
56	20241121	190600	82224600	53800	53800	53800	53800	0
57	20241121	190500	82224600	53800	53800	53800	53800	0
58	20241121	190400	82224600	53800	53800	53800	53800	0
59	20241121	190300	82224600	53800	53800	53800	53800	0
60	20241121	190200	82224600	53800	53800	53800	53800	0
61	20241121	190100	82224600	53800	53800	53800	53800	0
62	20241121	190000	82224600	53800	53800	53800	53800	43
63	20241121	185900	82224600	53800	53800	53800	53800	0
64	20241121	185800	82224600	53800	53800	53800	53800	0
65	20241121	185700	82224600	53800	53800	53800	53800	0
66	20241121	185600	82224600	53800	53800	53800	53800	0
67	20241121	185500	82224600	53800	53800	53800	53800	0
68	20241121	185400	82224600	53800	53800	53800	53800	0
69	20241121	185300	82224600	53800	53800	53800	53800	0
70	20241121	185200	82224600	53800	53800	53800	53800	0
71	20241121	185100	82224600	53800	53800	53800	53800	0
72	20241121	185000	82224600	53800	53800	53800	53800	0
73	20241121	184900	82224600	53800	53800	53800	53800	0
74	20241121	184800	82224600	53800	53800	53800	53800	0
75	20241121	184700	82224600	53800	53800	53800	53800	0
76	20241121	184600	82224600	53800	53800	53800	53800	0
77	20241121	184500	82224600	53800	53800	53800	53800	0
78	20241121	184400	82224600	53800	53800	53800	53800	0
79	20241121	184300	82224600	53800	53800	53800	53800	0
80	20241121	184200	82224600	53800	53800	53800	53800	0
81	20241121	184100	82224600	53800	53800	53800	53800	0
82	20241121	184000	82224600	53800	53800	53800	53800	0
83	20241121	183900	82224600	53800	53800	53800	53800	0
84	20241121	183800	82224600	53800	53800	53800	53800	0
85	20241121	183700	82224600	53800	53800	53800	53800	0
86	20241121	183600	82224600	53800	53800	53800	53800	0
87	20241121	183500	82224600	53800	53800	53800	53800	0
88	20241121	183400	82224600	53800	53800	53800	53800	0
89	20241121	183300	82224600	53800	53800	53800	53800	0
90	20241121	183200	82224600	53800	53800	53800	53800	0
91	20241121	183100	82224600	53800	53800	53800	53800	0
92	20241121	183000	82224600	53800	53800	53800	53800	43
93	20241121	182900	82224600	53800	53800	53800	53800	0
94	20241121	182800	82224600	53800	53800	53800	53800	0
95	20241121	182700	82224600	53800	53800	53800	53800	0
96	20241121	182600	82224600	53800	53800	53800	53800	0
97	20241121	182500	82224600	53800	53800	53800	53800	0
98	20241121	182400	82224600	53800	53800	53800	53800	0
99	20241121	182300	82224600	53800	53800	53800	53800	0
100	20241121	182200	82224600	53800	53800	53800	53800	0
101	20241121	182100	82224600	53800	53800	53800	53800	0
102	20241121	182000	82224600	53800	53800	53800	53800	0
103	20241121	181900	82224600	53800	53800	53800	53800	0
104	20241121	181800	82224600	53800	53800	53800	53800	0
105	20241121	181700	82224600	53800	53800	53800	53800	0
106	20241121	181600	82224600	53800	53800	53800	53800	0
107	20241121	181500	82224600	53800	53800	53800	53800	0
108	20241121	181400	82224600	53800	53800	53800	53800	0
109	20241121	181300	82224600	53800	53800	53800	53800	0
110	20241121	181200	82224600	53800	53800	53800	53800	0
111	20241121	181100	82224600	53800	53800	53800	53800	0
112	20241121	181000	82224600	53800	53800	53800	53800	0
113	20241121	180900	82224600	53800	53800	53800	53800	0
114	20241121	180800	82224600	53800	53800	53800	53800	0
115	20241121	180700	82224600	53800	53800	53800	53800	0
116	20241121	180600	82224600	53800	53800	53800	53800	0
117	20241121	180500	82224600	53800	53800	53800	53800	0
118	20241121	180400	82224600	53800	53800	53800	53800	0
119	20241121	180300	82224600	53800	53800	53800	53800	0
120	20241121	180200	82224600	53800	53800	53800	53800	0
121	20241121	180100	82224600	53800	53800	53800	53800	0
122	20241121	180000	82224600	53800	53800	53800	53800	43
123	20241121	175900	82224600	53800	53800	53800	53800	0
124	20241121	175800	82224600	53800	53800	53800	53800	0
125	20241121	175700	82224600	53800	53800	53800	53800	0
126	20241121	175600	82224600	53800	53800	53800	53800	0
127	20241121	175500	82224600	53800	53800	53800	53800	0
128	20241121	175400	82224600	53800	53800	53800	53800	0
129	20241121	175300	82224600	53800	53800	53800	53800	0
130	20241121	175200	82224600	53800	53800	53800	53800	0
131	20241121	175100	82224600	53800	53800	53800	53800	0
132	20241121	175000	82224600	53800	53800	53800	53800	0
133	20241121	174900	82224600	53800	53800	53800	53800	0
134	20241121	174800	82224600	53800	53800	53800	53800	0
135	20241121	174700	82224600	53800	53800	53800	53800	0
136	20241121	174600	82224600	53800	53800	53800	53800	0
137	20241121	174500	82224600	53800	53800	53800	53800	0
138	20241121	174400	82224600	53800	53800	53800	53800	0
139	20241121	174300	82224600	53800	53800	53800	53800	0
140	20241121	174200	82224600	53800	53800	53800	53800	0
141	20241121	174100	82224600	53800	53800	53800	53800	0
142	20241121	174000	82224600	53800	53800	53800	53800	0
143	20241121	173900	82224600	53800	53800	53800	53800	0
144	20241121	173800	82224600	53800	53800	53800	53800	0
145	20241121	173700	82224600	53800	53800	53800	53800	0
146	20241121	173600	82224600	53800	53800	53800	53800	0
147	20241121	173500	82224600	53800	53800	53800	53800	0
148	20241121	173400	82224600	53800	53800	53800	53800	0
149	20241121	173300	82224600	53800	53800	53800	53800	0
150	20241121	173200	82224600	53800	53800	53800	53800	0
151	20241121	173100	82224600	53800	53800	53800	53800	0
152	20241121	173000	82224600	53800	53800	53800	53800	43
153	20241121	172900	82224600	53800	53800	53800	53800	0
154	20241121	172800	82224600	53800	53800	53800	53800	0
155	20241121	172700	82224600	53800	53800	53800	53800	0
156	20241121	172600	82224600	53800	53800	53800	53800	0
157	20241121	172500	82224600	53800	53800	53800	53800	0
158	20241121	172400	82224600	53800	53800	53800	53800	0
159	20241121	172300	82224600	53800	53800	53800	53800	0
160	20241121	172200	82224600	53800	53800	53800	53800	0
161	20241121	172100	82224600	53800	53800	53800	53800	0
162	20241121	172000	82224600	53800	53800	53800	53800	0
163	20241121	171900	82224600	53800	53800	53800	53800	0
164	20241121	171800	82224600	53800	53800	53800	53800	0
165	20241121	171700	82224600	53800	53800	53800	53800	0
166	20241121	171600	82224600	53800	53800	53800	53800	0
167	20241121	171500	82224600	53800	53800	53800	53800	0
168	20241121	171400	82224600	53800	53800	53800	53800	0
169	20241121	171300	82224600	53800	53800	53800	53800	0
170	20241121	171200	82224600	53800	53800	53800	53800	0
171	20241121	171100	82224600	53800	53800	53800	53800	0
172	20241121	171000	82224600	53800	53800	53800	53800	0
173	20241121	170900	82224600	53800	53800	53800	53800	0
174	20241121	170800	82224600	53800	53800	53800	53800	0
175	20241121	170700	82224600	53800	53800	53800	53800	0
176	20241121	170600	82224600	53800	53800	53800	53800	0
177	20241121	170500	82224600	53800	53800	53800	53800	0
178	20241121	170400	82224600	53800	53800	53800	53800	0
179	20241121	170300	82224600	53800	53800	53800	53800	0
180	20241121	170200	82224600	53800	53800	53800	53800	0
181	20241121	170100	82224600	53800	53800	53800	53800	0
182	20241121	170000	82224600	53800	53800	53800	53800	43
183	20241121	165900	82224600	53800	53800	53800	53800	0
184	20241121	165800	82224600	53800	53800	53800	53800	0
185	20241121	165700	82224600	53800	53800	53800	53800	0
186	20241121	165600	82224600	53800	53800	53800	53800	0
187	20241121	165500	82224600	53800	53800	53800	53800	0
188	20241121	165400	82224600	53800	53800	53800	53800	0
189	20241121	165300	82224600	53800	53800	53800	53800	0
190	20241121	165200	82224600	53800	53800	53800	53800	0
191	20241121	165100	82224600	53800	53800	53800	53800	0
192	20241121	165000	82224600	53800	53800	53800	53800	0
193	20241121	164900	82224600	53800	53800	53800	53800	0
194	20241121	164800	82224600	53800	53800	53800	53800	0
195	20241121	164700	82224600	53800	53800	53800	53800	0
196	20241121	164600	82224600	53800	53800	53800	53800	0
197	20241121	164500	82224600	53800	53800	53800	53800	0
198	20241121	164400	82224600	53800	53800	53800	53800	0
199	20241121	164300	82224600	53800	53800	53800	53800	0
200	20241121	164200	82224600	53800	53800	53800	53800	0
201	20241121	164100	82224600	53800	53800	53800	53800	0
202	20241121	164000	82224600	53800	53800	53800	53800	0
203	20241121	163900	82224600	53800	53800	53800	53800	0
204	20241121	163800	82224600	53800	53800	53800	53800	0
205	20241121	163700	82224600	53800	53800	53800	53800	0
206	20241121	163600	82224600	53800	53800	53800	53800	0
207	20241121	163500	82224600	53800	53800	53800	53800	0
208	20241121	163400	82224600	53800	53800	53800	53800	0
209	20241121	163300	82224600	53800	53800	53800	53800	0
210	20241121	163200	82224600	53800	53800	53800	53800	0
211	20241121	163100	82224600	53800	53800	53800	53800	0
212	20241121	163000	82224600	53800	53800	53800	53800	43
213	20241121	162900	82224600	53800	53800	53800	53800	0
214	20241121	162800	82224600	53800	53800	53800	53800	0
215	20241121	162700	82224600	53800	53800	53800	53800	0
216	20241121	162600	82224600	53800	53800	53800	53800	0
217	20241121	162500	82224600	53800	53800	53800	53800	0
218	20241121	162400	82224600	53800	53800	53800	53800	0
219	20241121	162300	82224600	53800	53800	53800	53800	0
220	20241121	162200	82224600	53800	53800	53800	53800	0
221	20241121	162100	82224600	53800	53800	53800	53800	0
222	20241121	162000	82224600	53800	53800	53800	53800	0
223	20241121	161900	82224600	53800	53800	53800	53800	0
224	20241121	161800	82224600	53800	53800	53800	53800	0
225	20241121	161700	82224600	53800	53800	53800	53800	0
226	20241121	161600	82224600	53800	53800	53800	53800	0
227	20241121	161500	82224600	53800	53800	53800	53800	0
228	20241121	161400	82224600	53800	53800	53800	53800	0
229	20241121	161300	82224600	53800	53800	53800	53800	0
230	20241121	161200	82224600	53800	53800	53800	53800	0
231	20241121	161100	82224600	53800	53800	53800	53800	0
232	20241121	161000	82224600	53800	53800	53800	53800	0
233	20241121	160900	82224600	53800	53800	53800	53800	0
234	20241121	160800	82224600	53800	53800	53800	53800	0
235	20241121	160700	82224600	53800	53800	53800	53800	0
236	20241121	160600	82224600	53800	53800	53800	53800	0
237	20241121	160500	82224600	53800	53800	53800	53800	0
238	20241121	160400	82224600	53800	53800	53800	53800	0
239	20241121	160300	82224600	53800	53800	53800	53800	0
240	20241121	160200	82224600	53800	53800	53800	53800	0
241	20241121	160100	82224600	53800	53800	53800	53800	0
242	20241121	160000	82224600	53800	53800	53800	53800	43
243	20241121	155900	82224600	53800	53800	53800	53800	0
244	20241121	155800	82224600	53800	53800	53800	53800	0
245	20241121	155700	82224600	53800	53800	53800	53800	0
246	20241121	155600	82224600	53800	53800	53800	53800	0
247	20241121	155500	82224600	53800	53800	53800	53800	0
248	20241121	155400	82224600	53800	53800	53800	53800	0
249	20241121	155300	82224600	53800	53800	53800	53800	0
250	20241121	155200	82224600	53800	53800	53800	53800	0
251	20241121	155100	82224600	53800	53800	53800	53800	0
252	20241121	155000	82224600	53800	53800	53800	53800	0
253	20241121	154900	82224600	53800	53800	53800	53800	0
254	20241121	154800	82224600	53800	53800	53800	53800	0
255	20241121	154700	82224600	53800	53800	53800	53800	0
256	20241121	154600	82224600	53800	53800	53800	53800	0
257	20241121	154500	82224600	53800	53800	53800	53800	0
258	20241121	154400	82224600	53800	53800	53800	53800	0
259	20241121	154300	82224600	53800	53800	53800	53800	0
260	20241121	154200	82224600	53800	53800	53800	53800	0
261	20241121	154100	82224600	53800	53800	53800	53800	0
262	20241121	154000	82224600	53800	53800	53800	53800	0
263	20241121	153900	82224600	53800	53800	53800	53800	0
264	20241121	153800	82224600	53800	53800	53800	53800	0
265	20241121	153700	82224600	53800	53800	53800	53800	0
266	20241121	153600	82224600	53800	53800	53800	53800	0
267	20241121	153500	82224600	53800	53800	53800	53800	0
268	20241121	153400	82224600	53800	53800	53800	53800	0
269	20241121	153300	82224600	53800	53800	53800	53800	0
270	20241121	153200	82224600	53800	53800	53800	53800	0
271	20241121	153100	82224600	53800	53800	53800	53800	0
272	20241121	153000	82224600	53800	53800	53800	53800	86
273	20241121	152900	79911200	53800	53800	53800	53800	0
274	20241121	152800	79911200	53800	53800	53800	53800	0
275	20241121	152700	79911200	53800	53800	53800	53800	0
276	20241121	152600	79911200	53800	53800	53800	53800	0
277	20241121	152500	79911200	53800	53800	53800	53800	0
278	20241121	152400	79911200	53800	53800	53800	53800	0
279	20241121	152300	79911200	53800	53800	53800	53800	0
280	20241121	152200	79911200	53800	53800	53800	53800	0
281	20241121	152100	79911200	53800	53800	53800	53800	0
282	20241121	152000	79911200	53800	53800	53800	53800	0
283	20241121	151900	79911200	53800	53800	53800	53800	0
284	20241121	151800	79911200	53800	53700	53800	53700	11
285	20241121	151700	79320400	53700	53700	53700	53700	0
286	20241121	151600	79320400	53700	53700	53700	53700	0
287	20241121	151500	79320400	53700	53700	53700	53700	0
288	20241121	151400	79320400	53700	53700	53700	53700	0
289	20241121	151300	79320400	53700	53700	53700	53700	3
290	20241121	151200	79159300	53700	53700	53700	53700	0
291	20241121	151100	79159300	53700	53700	53700	53700	0
292	20241121	151000	79159300	53700	53700	53700	53700	0
293	20241121	150900	79159300	53700	53700	53700	53700	0
294	20241121	150800	79159300	53700	53700	53700	53700	0
295	20241121	150700	79159300	53700	53700	53700	53700	0
296	20241121	150600	79159300	53700	53700	53700	53700	0
297	20241121	150500	79159300	53700	53700	53700	53700	16
298	20241121	150400	78300100	53700	53700	53700	53700	0
299	20241121	150300	78300100	53700	53700	53700	53700	1
300	20241121	150200	78246400	53700	53700	53700	53700	0
301	20241121	150100	78246400	53700	53700	53700	53700	0
302	20241121	150000	78246400	53700	53700	53700	53700	0
303	20241121	145900	78246400	53700	53600	53700	53600	6
304	20241121	145800	77924700	53600	53600	53600	53600	0
305	20241121	145700	77924700	53600	53600	53600	53600	5
306	20241121	145600	77656700	53600	53600	53600	53600	0
307	20241121	145500	77656700	53600	53600	53600	53600	5
308	20241121	145400	77388700	53600	53600	53600	53600	0
309	20241121	145300	77388700	53600	53600	53600	53600	5
310	20241121	145200	77120700	53600	53600	53600	53600	5
311	20241121	145100	76852700	53600	53600	53600	53600	0
312	20241121	145000	76852700	53600	53600	53600	53600	5
313	20241121	144900	76584700	53600	53600	53600	53600	0
314	20241121	144800	76584700	53600	53700	53700	53600	6
315	20241121	144700	76263000	53600	53600	53600	53600	5
316	20241121	144600	75995000	53600	53600	53600	53600	0
317	20241121	144500	75995000	53600	53600	53600	53600	5
318	20241121	144400	75727000	53600	53600	53600	53600	0
319	20241121	144300	75727000	53600	53600	53600	53600	5
320	20241121	144200	75459000	53600	53600	53600	53600	5
321	20241121	144100	75191000	53600	53600	53600	53600	0
322	20241121	144000	75191000	53600	53600	53600	53600	5
323	20241121	143900	74923000	53600	53600	53600	53600	0
324	20241121	143800	74923000	53600	53600	53600	53600	5
325	20241121	143700	74655000	53600	53600	53600	53600	5
326	20241121	143600	74387000	53600	53600	53600	53600	0
327	20241121	143500	74387000	53600	53700	53700	53600	6
328	20241121	143400	74065300	53600	53600	53600	53600	0
329	20241121	143300	74065300	53600	53700	53700	53600	6
330	20241121	143200	73743600	53600	53600	53600	53600	5
331	20241121	143100	73475600	53600	53600	53600	53600	0
332	20241121	143000	73475600	53600	53600	53600	53600	5
333	20241121	142900	73207600	53700	53700	53700	53700	0
334	20241121	142800	73207600	53700	53600	53700	53600	6
335	20241121	142700	72885900	53600	53600	53600	53600	5
336	20241121	142600	72617900	53600	53600	53600	53600	0
337	20241121	142500	72617900	53600	53600	53600	53600	5
338	20241121	142400	72349900	53600	53600	53600	53600	0
339	20241121	142300	72349900	53600	53600	53600	53600	5
340	20241121	142200	72081900	53600	53600	53600	53600	5
341	20241121	142100	71813900	53600	53600	53600	53600	0
342	20241121	142000	71813900	53600	53600	53600	53600	5
343	20241121	141900	71545900	53700	53700	53700	53700	0
344	20241121	141800	71545900	53700	53600	53700	53600	6
345	20241121	141700	71224200	53600	53600	53600	53600	5
346	20241121	141600	70956200	53600	53600	53600	53600	0
347	20241121	141500	70956200	53600	53600	53600	53600	5
348	20241121	141400	70688200	53700	53700	53700	53700	1
349	20241121	141300	70634500	53600	53600	53600	53600	5
350	20241121	141200	70366500	53600	53600	53600	53600	5
351	20241121	141100	70098500	53600	53600	53600	53600	0
352	20241121	141000	70098500	53600	53600	53600	53600	5
353	20241121	140900	69830500	53600	53600	53600	53600	0
354	20241121	140800	69830500	53600	53600	53600	53600	5
355	20241121	140700	69562500	53600	53600	53600	53600	5
356	20241121	140600	69294500	53600	53600	53600	53600	0
357	20241121	140500	69294500	53600	53600	53600	53600	5
358	20241121	140400	69026500	53700	53700	53700	53700	0
359	20241121	140300	69026500	53700	53600	53700	53600	6
360	20241121	140200	68704800	53600	53600	53600	53600	5
361	20241121	140100	68436800	53600	53600	53600	53600	0
362	20241121	140000	68436800	53600	53600	53600	53600	5
363	20241121	135900	68168800	53600	53600	53600	53600	0
364	20241121	135800	68168800	53600	53600	53600	53600	5
365	20241121	135700	67900800	53600	53600	53600	53600	0
366	20241121	135600	67900800	53600	53600	53600	53600	5
367	20241121	135500	67632800	53600	53600	53600	53600	5
368	20241121	135400	67364800	53600	53600	53600	53600	0
369	20241121	135300	67364800	53600	53600	53600	53600	5
370	20241121	135200	67096800	53600	53600	53600	53600	0
371	20241121	135100	67096800	53600	53600	53600	53600	5
372	20241121	135000	66828800	53600	53600	53600	53600	5
373	20241121	134900	66560800	53700	53700	53700	53700	1
374	20241121	134800	66507100	53600	53600	53600	53600	5
375	20241121	134700	66239100	53600	53600	53600	53600	0
376	20241121	134600	66239100	53600	53600	53600	53600	5
377	20241121	134500	65971100	53600	53600	53600	53600	5
378	20241121	134400	65703100	53600	53600	53600	53600	0
379	20241121	134300	65703100	53600	53600	53600	53600	5
380	20241121	134200	65435100	53600	53600	53600	53600	0
381	20241121	134100	65435100	53600	53600	53600	53600	5
382	20241121	134000	65167100	53600	53600	53600	53600	5
383	20241121	133900	64899100	53600	53600	53600	53600	0
384	20241121	133800	64899100	53600	53700	53700	53600	9
385	20241121	133700	64416300	53700	53700	53700	53700	24
386	20241121	133600	63127500	53600	53600	53600	53600	5
387	20241121	133500	62859500	53600	53600	53600	53600	5
388	20241121	133400	62591500	53700	53700	53700	53700	1
389	20241121	133300	62537800	53700	53700	53700	53600	46
390	20241121	133200	60068100	53600	53600	53600	53600	0
391	20241121	133100	60068100	53600	53600	53600	53600	6
392	20241121	133000	59746500	53600	53600	53600	53600	4
393	20241121	132900	59532100	53600	53600	53600	53600	0
394	20241121	132800	59532100	53600	53600	53600	53600	5
395	20241121	132700	59264100	53600	53600	53600	53600	0
396	20241121	132600	59264100	53600	53600	53600	53600	5
397	20241121	132500	58996100	53600	53600	53600	53600	5
398	20241121	132400	58728100	53600	53600	53600	53600	0
399	20241121	132300	58728100	53600	53600	53600	53600	5
400	20241121	132200	58460100	53500	53500	53500	53500	0
401	20241121	132100	58460100	53500	53500	53500	53500	5
402	20241121	132000	58192600	53500	53500	53500	53500	5
403	20241121	131900	57925100	53700	53700	53700	53700	1
404	20241121	131800	57871400	53500	53500	53500	53500	5
405	20241121	131700	57603900	53500	53500	53500	53500	0
406	20241121	131600	57603900	53500	53500	53500	53500	5
407	20241121	131500	57336400	53500	53500	53500	53500	5
408	20241121	131400	57068900	53600	53600	53600	53600	2
409	20241121	131300	56961700	53600	53600	53600	53600	3
410	20241121	131200	56800900	53500	53500	53500	53500	0
411	20241121	131100	56800900	53500	53500	53500	53500	5
412	20241121	131000	56533400	53500	53500	53500	53500	5
413	20241121	130900	56265900	53500	53500	53500	53500	0
414	20241121	130800	56265900	53500	53500	53500	53500	5
415	20241121	130700	55998400	53500	53500	53500	53500	0
416	20241121	130600	55998400	53500	53500	53500	53500	5
417	20241121	130500	55730900	53500	53500	53500	53500	5
418	20241121	130400	55463400	53700	53700	53700	53700	1
419	20241121	130300	55409700	53500	53500	53500	53500	5
420	20241121	130200	55142200	53500	53500	53500	53500	0
421	20241121	130100	55142200	53500	53500	53500	53500	5
422	20241121	130000	54874700	53500	53500	53500	53500	5
423	20241121	125900	54607200	53500	53500	53500	53500	0
424	20241121	125800	54607200	53500	53500	53500	53500	5
425	20241121	125700	54339700	53500	53500	53500	53500	0
426	20241121	125600	54339700	53500	53500	53500	53500	5
427	20241121	125500	54072200	53500	53500	53500	53500	0
428	20241121	125400	54072200	53500	53500	53500	53500	5
429	20241121	125300	53804700	53500	53500	53500	53500	5
430	20241121	125200	53537200	53600	53600	53600	53600	0
431	20241121	125100	53537200	53600	53600	53600	53600	5
432	20241121	125000	53269200	53600	53600	53600	53600	0
433	20241121	124900	53269200	53600	53700	53700	53600	6
434	20241121	124800	52947500	53600	53600	53600	53600	5
435	20241121	124700	52679500	53500	53500	53500	53500	0
436	20241121	124600	52679500	53500	53500	53500	53500	5
437	20241121	124500	52412000	53600	53600	53600	53600	3
438	20241121	124400	52251200	53600	53600	53600	53600	2
439	20241121	124300	52144000	53500	53500	53500	53500	5
440	20241121	124200	51876500	53500	53500	53500	53500	0
441	20241121	124100	51876500	53500	53500	53500	53500	5
442	20241121	124000	51609000	53500	53500	53500	53500	0
443	20241121	123900	51609000	53500	53500	53500	53500	6
444	20241121	123800	51288000	53500	53500	53500	53500	5
445	20241121	123700	51020500	53600	53600	53600	53600	0
446	20241121	123600	51020500	53600	53500	53600	53500	11
447	20241121	123500	50431400	53500	53500	53500	53500	0
448	20241121	123400	50431400	53500	53600	53600	53500	6
449	20241121	123300	50110300	53600	53600	53600	53600	4
450	20241121	123200	49895900	53600	53600	53600	53600	0
451	20241121	123100	49895900	53600	53600	53600	53600	5
452	20241121	123000	49627900	53500	53500	53500	53500	100
453	20241121	122900	44277900	53500	53500	53500	53500	105
454	20241121	122800	38660400	53500	53500	53500	53500	5
455	20241121	122700	38392900	53500	53500	53500	53500	0
456	20241121	122600	38392900	53500	53500	53500	53500	5
457	20241121	122500	38125400	53500	53500	53500	53500	0
458	20241121	122400	38125400	53500	53500	53500	53500	5
459	20241121	122300	37857900	53500	53500	53500	53500	5
460	20241121	122200	37590400	53600	53600	53600	53600	0
461	20241121	122100	37590400	53600	53500	53600	53500	7
462	20241121	122000	37215700	53600	53600	53600	53600	0
463	20241121	121900	37215700	53600	53600	53600	53600	3
464	20241121	121800	37054900	53500	53500	53500	53500	5
465	20241121	121700	36787400	53500	53500	53500	53500	0
466	20241121	121600	36787400	53500	53500	53500	53500	5
467	20241121	121500	36519900	53500	53500	53500	53500	0
468	20241121	121400	36519900	53500	53500	53500	53500	5
469	20241121	121300	36252400	53500	53500	53500	53500	7
470	20241121	121200	35877900	53500	53500	53500	53500	0
471	20241121	121100	35877900	53500	53500	53500	53500	5
472	20241121	121000	35610400	53600	53600	53600	53600	0
473	20241121	120900	35610400	53600	53600	53600	53600	3
474	20241121	120800	35449600	53500	53500	53500	53500	5
475	20241121	120700	35182100	53500	53500	53500	53500	0
476	20241121	120600	35182100	53500	53500	53500	53500	5
477	20241121	120500	34914600	53600	53600	53600	53600	1
478	20241121	120400	34861000	53600	53600	53600	53600	4
479	20241121	120300	34646600	53600	53600	53600	53600	5
480	20241121	120200	34378600	53600	53600	53600	53600	4
481	20241121	120100	34164200	53500	53500	53500	53500	5
482	20241121	120000	33896700	53600	53600	53600	53600	0
483	20241121	115900	33896700	53600	53600	53600	53600	1
484	20241121	115800	33843100	53500	53500	53500	53500	0
485	20241121	115700	33843100	53500	53500	53500	53500	5
486	20241121	115600	33575600	53500	53500	53500	53500	5
487	20241121	115500	33308100	53500	53500	53500	53500	0
488	20241121	115400	33308100	53500	53500	53500	53500	5
489	20241121	115300	33040600	53500	53500	53500	53500	0
490	20241121	115200	33040600	53500	53500	53500	53500	5
491	20241121	115100	32773100	53500	53500	53500	53500	5
492	20241121	115000	32505600	53700	53700	53700	53700	9
493	20241121	114900	32022300	53500	53500	53500	53500	5
494	20241121	114800	31754800	53500	53500	53500	53500	0
495	20241121	114700	31754800	53500	53500	53500	53500	5
496	20241121	114600	31487300	53500	53500	53500	53500	5
497	20241121	114500	31219800	53500	53500	53500	53500	0
498	20241121	114400	31219800	53500	53500	53500	53500	5
499	20241121	114300	30952300	53500	53500	53500	53500	0
500	20241121	114200	30952300	53500	53500	53500	53500	5
501	20241121	114100	30684800	53500	53500	53500	53500	5
502	20241121	114000	30417300	53500	53500	53500	53500	20
503	20241121	113900	29347300	53500	53500	53500	53500	5
504	20241121	113800	29079800	53500	53500	53500	53500	0
505	20241121	113700	29079800	53500	53500	53500	53500	5
506	20241121	113600	28812300	53500	53500	53500	53500	5
507	20241121	113500	28544800	53700	53700	53700	53700	1
508	20241121	113400	28491100	53500	53500	53500	53500	5
509	20241121	113300	28223600	53500	53500	53500	53500	0
510	20241121	113200	28223600	53500	53500	53500	53500	5
511	20241121	113100	27956100	53500	53500	53500	53500	5
512	20241121	113000	27688600	53500	53500	53500	53500	0
513	20241121	112900	27688600	53500	53500	53500	53500	5
514	20241121	112800	27421100	53500	53500	53500	53500	0
515	20241121	112700	27421100	53500	53500	53500	53500	5
516	20241121	112600	27153600	53500	53500	53500	53500	5
517	20241121	112500	26886100	53500	53500	53500	53500	0
518	20241121	112400	26886100	53500	53500	53500	53500	5
519	20241121	112300	26618600	53500	53500	53500	53500	0
520	20241121	112200	26618600	53500	53500	53500	53500	5
521	20241121	112100	26351100	53500	53500	53500	53500	5
522	20241121	112000	26083600	53500	53500	53500	53500	0
523	20241121	111900	26083600	53500	53500	53500	53500	5
524	20241121	111800	25816100	53500	53500	53500	53500	0
525	20241121	111700	25816100	53500	53500	53500	53500	5
526	20241121	111600	25548600	53500	53500	53500	53500	5
527	20241121	111500	25281100	53600	53600	53600	53600	4
528	20241121	111400	25066700	53600	53600	53600	53600	1
529	20241121	111300	25013100	53700	53700	53700	53700	0
530	20241121	111200	25013100	53700	53600	53700	53600	6
531	20241121	111100	24691400	53600	53600	53600	53600	5
532	20241121	111000	24423400	53600	53600	53600	53600	0
533	20241121	110900	24423400	53600	53500	53600	53500	6
534	20241121	110800	24102300	53600	53600	53600	53600	6
535	20241121	110700	23780700	53500	53500	53500	53500	5
536	20241121	110600	23513200	53500	53500	53500	53500	5
537	20241121	110500	23245700	53500	53500	53500	53500	0
538	20241121	110400	23245700	53500	53500	53500	53500	5
539	20241121	110300	22978200	53500	53500	53500	53500	0
540	20241121	110200	22978200	53500	53500	53500	53500	5
541	20241121	110100	22710700	53500	53500	53500	53500	5
542	20241121	110000	22443200	53500	53500	53500	53500	0
543	20241121	105900	22443200	53500	53500	53500	53500	5
544	20241121	105800	22175700	53500	53500	53500	53500	0
545	20241121	105700	22175700	53500	53500	53500	53500	5
546	20241121	105600	21908200	53500	53500	53500	53500	0
547	20241121	105500	21908200	53500	53500	53500	53500	9
548	20241121	105400	21426700	53500	53500	53500	53500	5
549	20241121	105300	21159200	53600	53600	53600	53600	0
550	20241121	105200	21159200	53600	53600	53600	53600	1
551	20241121	105100	21105600	53600	53600	53600	53600	0
552	20241121	105000	21105600	53600	53600	53600	53600	5
553	20241121	104900	20837600	53600	53500	53600	53500	6
554	20241121	104800	20516500	53600	53600	53600	53600	2
555	20241121	104700	20409300	53500	53600	53600	53500	6
556	20241121	104600	20088200	53600	53600	53600	53600	1
557	20241121	104500	20034600	53500	53600	53700	53500	18
558	20241121	104400	19069200	53500	53500	53500	53500	5
559	20241121	104300	18801700	53500	53500	53500	53500	0
560	20241121	104200	18801700	53500	53500	53500	53500	5
561	20241121	104100	18534200	53500	53500	53500	53500	0
562	20241121	104000	18534200	53500	53500	53500	53500	5
563	20241121	103900	18266700	53500	53500	53500	53500	5
564	20241121	103800	17999200	53500	53500	53500	53500	0
565	20241121	103700	17999200	53500	53500	53500	53500	5
566	20241121	103600	17731700	53500	53500	53500	53500	0
567	20241121	103500	17731700	53500	53500	53500	53500	5
568	20241121	103400	17464200	53500	53500	53500	53500	5
569	20241121	103300	17196700	53500	53500	53500	53500	0
570	20241121	103200	17196700	53500	53500	53500	53500	5
571	20241121	103100	16929200	53500	53500	53500	53500	0
572	20241121	103000	16929200	53500	53500	53500	53500	5
573	20241121	102900	16661700	53500	53500	53500	53500	5
574	20241121	102800	16394200	53700	53600	53700	53600	3
575	20241121	102700	16233200	53500	53500	53500	53500	5
576	20241121	102600	15965700	53500	53500	53500	53500	0
577	20241121	102500	15965700	53500	53500	53500	53500	5
578	20241121	102400	15698200	53500	53500	53500	53500	5
579	20241121	102300	15430700	53500	53500	53500	53500	0
580	20241121	102200	15430700	53500	53500	53500	53500	5
581	20241121	102100	15163200	53500	53500	53500	53500	0
582	20241121	102000	15163200	53500	53500	53500	53500	5
583	20241121	101900	14895700	53500	53500	53500	53500	5
584	20241121	101800	14628200	53500	53500	53500	53500	0
585	20241121	101700	14628200	53500	53500	53500	53500	5
586	20241121	101600	14360700	53500	53500	53500	53500	0
587	20241121	101500	14360700	53500	53500	53500	53500	5
588	20241121	101400	14093200	53500	53500	53500	53500	5
589	20241121	101300	13825700	53500	53500	53500	53500	0
590	20241121	101200	13825700	53500	53500	53500	53500	5
591	20241121	101100	13558200	53600	53600	53600	53600	0
592	20241121	101000	13558200	53600	53500	53600	53500	7
593	20241121	100900	13183500	53500	53500	53500	53500	5
594	20241121	100800	12916000	53500	53500	53500	53500	0
595	20241121	100700	12916000	53500	53500	53500	53500	5
596	20241121	100600	12648500	53600	53600	53600	53600	0
597	20241121	100500	12648500	53600	53600	53600	53600	5
598	20241121	100400	12380500	53600	53500	53600	53500	9
599	20241121	100300	11898600	53500	53500	53500	53500	0
600	20241121	100200	11898600	53500	53500	53500	53500	5
601	20241121	100100	11631100	53500	53500	53500	53500	0
602	20241121	100000	11631100	53500	53500	53500	53500	5
603	20241121	095900	11363600	53500	53500	53500	53500	0
604	20241121	095800	11363600	53500	53500	53500	53500	5
605	20241121	095700	11096100	53500	53500	53500	53500	5
606	20241121	095600	10828600	53500	53500	53500	53500	0
607	20241121	095500	10828600	53500	53500	53500	53500	5
608	20241121	095400	10561100	53500	53500	53500	53500	0
609	20241121	095300	10561100	53500	53500	53500	53500	5
610	20241121	095200	10293600	53500	53500	53500	53500	5
611	20241121	095100	10026100	53500	53500	53500	53500	0
612	20241121	095000	10026100	53500	53500	53500	53500	46
613	20241121	094900	7565100	53500	53500	53500	53500	0
614	20241121	094800	7565100	53500	53500	53500	53500	5
615	20241121	094700	7297600	53500	53500	53500	53500	5
616	20241121	094600	7030100	53600	53600	53600	53600	0
617	20241121	094500	7030100	53600	53600	53600	53600	5
618	20241121	094400	6762100	53600	53600	53600	53600	0
619	20241121	094300	6762100	53600	53700	53700	53600	6
620	20241121	094200	6440400	53600	53600	53600	53600	5
621	20241121	094100	6172400	53700	53700	53700	53700	10
622	20241121	094000	5635400	53600	53600	53600	53600	5
623	20241121	093900	5367400	53600	53600	53600	53600	0
624	20241121	093800	5367400	53600	53600	53600	53600	5
625	20241121	093700	5099400	53600	53600	53600	53600	5
626	20241121	093600	4831400	53600	53600	53600	53600	0
627	20241121	093500	4831400	53600	53700	53700	53600	21
628	20241121	093400	3704200	53700	53700	53700	53700	7
629	20241121	093300	3328300	53600	53600	53600	53600	5
630	20241121	093200	3060300	53600	53600	53600	53600	5
631	20241121	093100	2792300	53600	53600	53600	53600	0
632	20241121	093000	2792300	53600	53600	53600	53600	5
633	20241121	092900	2524300	53600	53600	53600	53600	0
634	20241121	092800	2524300	53600	53600	53600	53600	5
635	20241121	092700	2256300	53700	53600	53700	53600	8
636	20241121	092600	1827200	53600	53600	53600	53600	0
637	20241121	092500	1827200	53600	53600	53600	53600	5
638	20241121	092400	1559200	53700	53700	53700	53700	0
639	20241121	092300	1559200	53700	53700	53700	53700	3
640	20241121	092200	1398100	53700	53700	53700	53700	5
641	20241121	092100	1129600	53700	53700	53700	53700	0
642	20241121	092000	1129600	53700	53700	53700	53700	0
643	20241121	091900	1129600	53700	53700	53700	53700	0
644	20241121	091800	1129600	53700	53700	53700	53700	0
645	20241121	091700	1129600	53700	53700	53700	53700	0
646	20241121	091600	1129600	53700	53700	53700	53700	0
647	20241121	091500	1129600	53700	53700	53700	53700	0
648	20241121	091400	1129600	53700	53700	53700	53700	0
649	20241121	091300	1129600	53700	53700	53700	53700	0
650	20241121	091200	1129600	53700	53700	53700	53700	2
651	20241121	091100	1022200	53800	53800	53800	53800	0
652	20241121	091000	1022200	53800	53800	53800	53800	0
653	20241121	090900	1022200	53800	53800	53800	53800	0
654	20241121	090800	1022200	53800	53800	53800	53800	0
655	20241121	090700	1022200	53800	53800	53800	53800	0
656	20241121	090600	1022200	53800	53800	53800	53800	0
657	20241121	090500	1022200	53800	53800	53800	53800	0
658	20241121	090400	1022200	53800	53800	53800	53800	0
659	20241121	090300	1022200	53800	53800	53800	53800	0
660	20241121	090200	1022200	53800	53800	53800	53800	0
661	20241121	090100	1022200	53800	53800	53800	53800	0
662	20241121	090000	1022200	53800	53800	53800	53800	19