KissMeData/092230/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195900	87201700	53500	53500	53500	53500	142
3	20241119	195800	87201700	53500	53500	53500	53500	0
4	20241119	195700	87201700	53500	53500	53500	53500	0
5	20241119	195600	87201700	53500	53500	53500	53500	0
6	20241119	195500	87201700	53500	53500	53500	53500	0
7	20241119	195400	87201700	53500	53500	53500	53500	0
8	20241119	195300	87201700	53500	53500	53500	53500	0
9	20241119	195200	87201700	53500	53500	53500	53500	0
10	20241119	195100	87201700	53500	53500	53500	53500	0
11	20241119	195000	87201700	53500	53500	53500	53500	0
12	20241119	194900	87201700	53500	53500	53500	53500	0
13	20241119	194800	87201700	53500	53500	53500	53500	0
14	20241119	194700	87201700	53500	53500	53500	53500	0
15	20241119	194600	87201700	53500	53500	53500	53500	0
16	20241119	194500	87201700	53500	53500	53500	53500	0
17	20241119	194400	87201700	53500	53500	53500	53500	0
18	20241119	194300	87201700	53500	53500	53500	53500	0
19	20241119	194200	87201700	53500	53500	53500	53500	0
20	20241119	194100	87201700	53500	53500	53500	53500	0
21	20241119	194000	87201700	53500	53500	53500	53500	0
22	20241119	193900	87201700	53500	53500	53500	53500	0
23	20241119	193800	87201700	53500	53500	53500	53500	0
24	20241119	193700	87201700	53500	53500	53500	53500	0
25	20241119	193600	87201700	53500	53500	53500	53500	0
26	20241119	193500	87201700	53500	53500	53500	53500	0
27	20241119	193400	87201700	53500	53500	53500	53500	0
28	20241119	193300	87201700	53500	53500	53500	53500	0
29	20241119	193200	87201700	53500	53500	53500	53500	0
30	20241119	193100	87201700	53500	53500	53500	53500	0
31	20241119	193000	87201700	53500	53500	53500	53500	0
32	20241119	192900	87201700	53500	53500	53500	53500	142
33	20241119	192800	87201700	53500	53500	53500	53500	0
34	20241119	192700	87201700	53500	53500	53500	53500	0
35	20241119	192600	87201700	53500	53500	53500	53500	0
36	20241119	192500	87201700	53500	53500	53500	53500	0
37	20241119	192400	87201700	53500	53500	53500	53500	0
38	20241119	192300	87201700	53500	53500	53500	53500	0
39	20241119	192200	87201700	53500	53500	53500	53500	0
40	20241119	192100	87201700	53500	53500	53500	53500	0
41	20241119	192000	87201700	53500	53500	53500	53500	0
42	20241119	191900	87201700	53500	53500	53500	53500	0
43	20241119	191800	87201700	53500	53500	53500	53500	0
44	20241119	191700	87201700	53500	53500	53500	53500	0
45	20241119	191600	87201700	53500	53500	53500	53500	0
46	20241119	191500	87201700	53500	53500	53500	53500	0
47	20241119	191400	87201700	53500	53500	53500	53500	0
48	20241119	191300	87201700	53500	53500	53500	53500	0
49	20241119	191200	87201700	53500	53500	53500	53500	0
50	20241119	191100	87201700	53500	53500	53500	53500	0
51	20241119	191000	87201700	53500	53500	53500	53500	0
52	20241119	190900	87201700	53500	53500	53500	53500	0
53	20241119	190800	87201700	53500	53500	53500	53500	0
54	20241119	190700	87201700	53500	53500	53500	53500	0
55	20241119	190600	87201700	53500	53500	53500	53500	0
56	20241119	190500	87201700	53500	53500	53500	53500	0
57	20241119	190400	87201700	53500	53500	53500	53500	0
58	20241119	190300	87201700	53500	53500	53500	53500	0
59	20241119	190200	87201700	53500	53500	53500	53500	0
60	20241119	190100	87201700	53500	53500	53500	53500	0
61	20241119	190000	87201700	53500	53500	53500	53500	0
62	20241119	185900	87201700	53500	53500	53500	53500	142
63	20241119	185800	87201700	53500	53500	53500	53500	0
64	20241119	185700	87201700	53500	53500	53500	53500	0
65	20241119	185600	87201700	53500	53500	53500	53500	0
66	20241119	185500	87201700	53500	53500	53500	53500	0
67	20241119	185400	87201700	53500	53500	53500	53500	0
68	20241119	185300	87201700	53500	53500	53500	53500	0
69	20241119	185200	87201700	53500	53500	53500	53500	0
70	20241119	185100	87201700	53500	53500	53500	53500	0
71	20241119	185000	87201700	53500	53500	53500	53500	0
72	20241119	184900	87201700	53500	53500	53500	53500	0
73	20241119	184800	87201700	53500	53500	53500	53500	0
74	20241119	184700	87201700	53500	53500	53500	53500	0
75	20241119	184600	87201700	53500	53500	53500	53500	0
76	20241119	184500	87201700	53500	53500	53500	53500	0
77	20241119	184400	87201700	53500	53500	53500	53500	0
78	20241119	184300	87201700	53500	53500	53500	53500	0
79	20241119	184200	87201700	53500	53500	53500	53500	0
80	20241119	184100	87201700	53500	53500	53500	53500	0
81	20241119	184000	87201700	53500	53500	53500	53500	0
82	20241119	183900	87201700	53500	53500	53500	53500	0
83	20241119	183800	87201700	53500	53500	53500	53500	0
84	20241119	183700	87201700	53500	53500	53500	53500	0
85	20241119	183600	87201700	53500	53500	53500	53500	0
86	20241119	183500	87201700	53500	53500	53500	53500	0
87	20241119	183400	87201700	53500	53500	53500	53500	0
88	20241119	183300	87201700	53500	53500	53500	53500	0
89	20241119	183200	87201700	53500	53500	53500	53500	0
90	20241119	183100	87201700	53500	53500	53500	53500	0
91	20241119	183000	87201700	53500	53500	53500	53500	0
92	20241119	182900	87201700	53500	53500	53500	53500	142
93	20241119	182800	87201700	53500	53500	53500	53500	0
94	20241119	182700	87201700	53500	53500	53500	53500	0
95	20241119	182600	87201700	53500	53500	53500	53500	0
96	20241119	182500	87201700	53500	53500	53500	53500	0
97	20241119	182400	87201700	53500	53500	53500	53500	0
98	20241119	182300	87201700	53500	53500	53500	53500	0
99	20241119	182200	87201700	53500	53500	53500	53500	0
100	20241119	182100	87201700	53500	53500	53500	53500	0
101	20241119	182000	87201700	53500	53500	53500	53500	0
102	20241119	181900	87201700	53500	53500	53500	53500	0
103	20241119	181800	87201700	53500	53500	53500	53500	0
104	20241119	181700	87201700	53500	53500	53500	53500	0
105	20241119	181600	87201700	53500	53500	53500	53500	0
106	20241119	181500	87201700	53500	53500	53500	53500	0
107	20241119	181400	87201700	53500	53500	53500	53500	0
108	20241119	181300	87201700	53500	53500	53500	53500	0
109	20241119	181200	87201700	53500	53500	53500	53500	0
110	20241119	181100	87201700	53500	53500	53500	53500	0
111	20241119	181000	87201700	53500	53500	53500	53500	0
112	20241119	180900	87201700	53500	53500	53500	53500	0
113	20241119	180800	87201700	53500	53500	53500	53500	0
114	20241119	180700	87201700	53500	53500	53500	53500	0
115	20241119	180600	87201700	53500	53500	53500	53500	0
116	20241119	180500	87201700	53500	53500	53500	53500	0
117	20241119	180400	87201700	53500	53500	53500	53500	0
118	20241119	180300	87201700	53500	53500	53500	53500	0
119	20241119	180200	87201700	53500	53500	53500	53500	0
120	20241119	180100	87201700	53500	53500	53500	53500	0
121	20241119	180000	87201700	53500	53500	53500	53500	0
122	20241119	175900	87201700	53500	53500	53500	53500	142
123	20241119	175800	87201700	53500	53500	53500	53500	0
124	20241119	175700	87201700	53500	53500	53500	53500	0
125	20241119	175600	87201700	53500	53500	53500	53500	0
126	20241119	175500	87201700	53500	53500	53500	53500	0
127	20241119	175400	87201700	53500	53500	53500	53500	0
128	20241119	175300	87201700	53500	53500	53500	53500	0
129	20241119	175200	87201700	53500	53500	53500	53500	0
130	20241119	175100	87201700	53500	53500	53500	53500	0
131	20241119	175000	87201700	53500	53500	53500	53500	0
132	20241119	174900	87201700	53500	53500	53500	53500	0
133	20241119	174800	87201700	53500	53500	53500	53500	0
134	20241119	174700	87201700	53500	53500	53500	53500	0
135	20241119	174600	87201700	53500	53500	53500	53500	0
136	20241119	174500	87201700	53500	53500	53500	53500	0
137	20241119	174400	87201700	53500	53500	53500	53500	0
138	20241119	174300	87201700	53500	53500	53500	53500	0
139	20241119	174200	87201700	53500	53500	53500	53500	0
140	20241119	174100	87201700	53500	53500	53500	53500	0
141	20241119	174000	87201700	53500	53500	53500	53500	0
142	20241119	173900	87201700	53500	53500	53500	53500	0
143	20241119	173800	87201700	53500	53500	53500	53500	0
144	20241119	173700	87201700	53500	53500	53500	53500	0
145	20241119	173600	87201700	53500	53500	53500	53500	0
146	20241119	173500	87201700	53500	53500	53500	53500	0
147	20241119	173400	87201700	53500	53500	53500	53500	0
148	20241119	173300	87201700	53500	53500	53500	53500	0
149	20241119	173200	87201700	53500	53500	53500	53500	0
150	20241119	173100	87201700	53500	53500	53500	53500	0
151	20241119	173000	87201700	53500	53500	53500	53500	0
152	20241119	172900	87201700	53500	53500	53500	53500	142
153	20241119	172800	87201700	53500	53500	53500	53500	0
154	20241119	172700	87201700	53500	53500	53500	53500	0
155	20241119	172600	87201700	53500	53500	53500	53500	0
156	20241119	172500	87201700	53500	53500	53500	53500	0
157	20241119	172400	87201700	53500	53500	53500	53500	0
158	20241119	172300	87201700	53500	53500	53500	53500	0
159	20241119	172200	87201700	53500	53500	53500	53500	0
160	20241119	172100	87201700	53500	53500	53500	53500	0
161	20241119	172000	87201700	53500	53500	53500	53500	0
162	20241119	171900	87201700	53500	53500	53500	53500	0
163	20241119	171800	87201700	53500	53500	53500	53500	0
164	20241119	171700	87201700	53500	53500	53500	53500	0
165	20241119	171600	87201700	53500	53500	53500	53500	0
166	20241119	171500	87201700	53500	53500	53500	53500	0
167	20241119	171400	87201700	53500	53500	53500	53500	0
168	20241119	171300	87201700	53500	53500	53500	53500	0
169	20241119	171200	87201700	53500	53500	53500	53500	0
170	20241119	171100	87201700	53500	53500	53500	53500	0
171	20241119	171000	87201700	53500	53500	53500	53500	0
172	20241119	170900	87201700	53500	53500	53500	53500	0
173	20241119	170800	87201700	53500	53500	53500	53500	0
174	20241119	170700	87201700	53500	53500	53500	53500	0
175	20241119	170600	87201700	53500	53500	53500	53500	0
176	20241119	170500	87201700	53500	53500	53500	53500	0
177	20241119	170400	87201700	53500	53500	53500	53500	0
178	20241119	170300	87201700	53500	53500	53500	53500	0
179	20241119	170200	87201700	53500	53500	53500	53500	0
180	20241119	170100	87201700	53500	53500	53500	53500	0
181	20241119	170000	87201700	53500	53500	53500	53500	0
182	20241119	165900	87201700	53500	53500	53500	53500	142
183	20241119	165800	87201700	53500	53500	53500	53500	0
184	20241119	165700	87201700	53500	53500	53500	53500	0
185	20241119	165600	87201700	53500	53500	53500	53500	0
186	20241119	165500	87201700	53500	53500	53500	53500	0
187	20241119	165400	87201700	53500	53500	53500	53500	0
188	20241119	165300	87201700	53500	53500	53500	53500	0
189	20241119	165200	87201700	53500	53500	53500	53500	0
190	20241119	165100	87201700	53500	53500	53500	53500	0
191	20241119	165000	87201700	53500	53500	53500	53500	0
192	20241119	164900	87201700	53500	53500	53500	53500	0
193	20241119	164800	87201700	53500	53500	53500	53500	0
194	20241119	164700	87201700	53500	53500	53500	53500	0
195	20241119	164600	87201700	53500	53500	53500	53500	0
196	20241119	164500	87201700	53500	53500	53500	53500	0
197	20241119	164400	87201700	53500	53500	53500	53500	0
198	20241119	164300	87201700	53500	53500	53500	53500	0
199	20241119	164200	87201700	53500	53500	53500	53500	0
200	20241119	164100	87201700	53500	53500	53500	53500	0
201	20241119	164000	87201700	53500	53500	53500	53500	0
202	20241119	163900	87201700	53500	53500	53500	53500	0
203	20241119	163800	87201700	53500	53500	53500	53500	0
204	20241119	163700	87201700	53500	53500	53500	53500	0
205	20241119	163600	87201700	53500	53500	53500	53500	0
206	20241119	163500	87201700	53500	53500	53500	53500	0
207	20241119	163400	87201700	53500	53500	53500	53500	0
208	20241119	163300	87201700	53500	53500	53500	53500	0
209	20241119	163200	87201700	53500	53500	53500	53500	0
210	20241119	163100	87201700	53500	53500	53500	53500	0
211	20241119	163000	87201700	53500	53500	53500	53500	0
212	20241119	162900	87201700	53500	53500	53500	53500	142
213	20241119	162800	87201700	53500	53500	53500	53500	0
214	20241119	162700	87201700	53500	53500	53500	53500	0
215	20241119	162600	87201700	53500	53500	53500	53500	0
216	20241119	162500	87201700	53500	53500	53500	53500	0
217	20241119	162400	87201700	53500	53500	53500	53500	0
218	20241119	162300	87201700	53500	53500	53500	53500	0
219	20241119	162200	87201700	53500	53500	53500	53500	0
220	20241119	162100	87201700	53500	53500	53500	53500	0
221	20241119	162000	87201700	53500	53500	53500	53500	0
222	20241119	161900	87201700	53500	53500	53500	53500	0
223	20241119	161800	87201700	53500	53500	53500	53500	0
224	20241119	161700	87201700	53500	53500	53500	53500	0
225	20241119	161600	87201700	53500	53500	53500	53500	0
226	20241119	161500	87201700	53500	53500	53500	53500	0
227	20241119	161400	87201700	53500	53500	53500	53500	0
228	20241119	161300	87201700	53500	53500	53500	53500	0
229	20241119	161200	87201700	53500	53500	53500	53500	0
230	20241119	161100	87201700	53500	53500	53500	53500	0
231	20241119	161000	87201700	53500	53500	53500	53500	0
232	20241119	160900	87201700	53500	53500	53500	53500	0
233	20241119	160800	87201700	53500	53500	53500	53500	0
234	20241119	160700	87201700	53500	53500	53500	53500	0
235	20241119	160600	87201700	53500	53500	53500	53500	0
236	20241119	160500	87201700	53500	53500	53500	53500	0
237	20241119	160400	87201700	53500	53500	53500	53500	0
238	20241119	160300	87201700	53500	53500	53500	53500	0
239	20241119	160200	87201700	53500	53500	53500	53500	0
240	20241119	160100	87201700	53500	53500	53500	53500	0
241	20241119	160000	87201700	53500	53500	53500	53500	0
242	20241119	155900	87201700	53500	53500	53500	53500	142
243	20241119	155800	87201700	53500	53500	53500	53500	0
244	20241119	155700	87201700	53500	53500	53500	53500	0
245	20241119	155600	87201700	53500	53500	53500	53500	0
246	20241119	155500	87201700	53500	53500	53500	53500	0
247	20241119	155400	87201700	53500	53500	53500	53500	0
248	20241119	155300	87201700	53500	53500	53500	53500	0
249	20241119	155200	87201700	53500	53500	53500	53500	0
250	20241119	155100	87201700	53500	53500	53500	53500	0
251	20241119	155000	87201700	53500	53500	53500	53500	0
252	20241119	154900	87201700	53500	53500	53500	53500	0
253	20241119	154800	87201700	53500	53500	53500	53500	0
254	20241119	154700	87201700	53500	53500	53500	53500	0
255	20241119	154600	87201700	53500	53500	53500	53500	0
256	20241119	154500	87201700	53500	53500	53500	53500	0
257	20241119	154400	87201700	53500	53500	53500	53500	0
258	20241119	154300	87201700	53500	53500	53500	53500	0
259	20241119	154200	87201700	53500	53500	53500	53500	0
260	20241119	154100	87201700	53500	53500	53500	53500	0
261	20241119	154000	87201700	53500	53500	53500	53500	0
262	20241119	153900	87201700	53500	53500	53500	53500	0
263	20241119	153800	87201700	53500	53500	53500	53500	0
264	20241119	153700	87201700	53500	53500	53500	53500	0
265	20241119	153600	87201700	53500	53500	53500	53500	0
266	20241119	153500	87201700	53500	53500	53500	53500	0
267	20241119	153400	87201700	53500	53500	53500	53500	0
268	20241119	153300	87201700	53500	53500	53500	53500	0
269	20241119	153200	87201700	53500	53500	53500	53500	0
270	20241119	153100	87201700	53500	53500	53500	53500	0
271	20241119	153000	87201700	53500	53500	53500	53500	142
272	20241119	152900	79604700	53600	53600	53600	53600	0
273	20241119	152800	79604700	53600	53600	53600	53600	0
274	20241119	152700	79604700	53600	53600	53600	53600	0
275	20241119	152600	79604700	53600	53600	53600	53600	0
276	20241119	152500	79604700	53600	53600	53600	53600	0
277	20241119	152400	79604700	53600	53600	53600	53600	0
278	20241119	152300	79604700	53600	53600	53600	53600	0
279	20241119	152200	79604700	53600	53600	53600	53600	0
280	20241119	152100	79604700	53600	53600	53600	53600	0
281	20241119	152000	79604700	53600	53600	53600	53600	0
282	20241119	151900	79604700	53600	53600	53600	53600	0
283	20241119	151800	79604700	53600	53600	53600	53600	5
284	20241119	151700	79336700	53700	53700	53700	53700	0
285	20241119	151600	79336700	53700	53700	53700	53700	0
286	20241119	151500	79336700	53700	53700	53700	53700	0
287	20241119	151400	79336700	53700	53700	53700	53700	3
288	20241119	151300	79175600	53700	53700	53700	53700	1
289	20241119	151200	79121900	53700	53700	53700	53700	0
290	20241119	151100	79121900	53700	53700	53700	53700	0
291	20241119	151000	79121900	53700	53600	53700	53600	2
292	20241119	150900	79014600	53700	53700	53700	53700	0
293	20241119	150800	79014600	53700	53700	53700	53700	0
294	20241119	150700	79014600	53700	53700	53700	53700	0
295	20241119	150600	79014600	53700	53700	53700	53700	0
296	20241119	150500	79014600	53700	53700	53700	53700	1
297	20241119	150400	78960900	53700	53700	53700	53700	1
298	20241119	150300	78907200	53700	53700	53700	53700	0
299	20241119	150200	78907200	53700	53700	53700	53700	0
300	20241119	150100	78907200	53700	53700	53700	53700	0
301	20241119	150000	78907200	53700	53700	53700	53700	4
302	20241119	145900	78692400	53600	53600	53600	53600	20
303	20241119	145800	77620400	53600	53600	53600	53600	0
304	20241119	145700	77620400	53600	53600	53600	53600	0
305	20241119	145600	77620400	53600	53600	53600	53600	0
306	20241119	145500	77620400	53600	53600	53600	53600	0
307	20241119	145400	77620400	53600	53600	53600	53600	0
308	20241119	145300	77620400	53600	53600	53600	53600	0
309	20241119	145200	77620400	53600	53600	53600	53600	0
310	20241119	145100	77620400	53600	53600	53600	53600	0
311	20241119	145000	77620400	53600	53600	53600	53600	0
312	20241119	144900	77620400	53600	53600	53600	53600	0
313	20241119	144800	77620400	53600	53600	53600	53600	0
314	20241119	144700	77620400	53600	53600	53600	53600	0
315	20241119	144600	77620400	53600	53600	53600	53600	0
316	20241119	144500	77620400	53600	53600	53600	53600	0
317	20241119	144400	77620400	53600	53600	53600	53600	0
318	20241119	144300	77620400	53600	53600	53600	53600	0
319	20241119	144200	77620400	53600	53600	53600	53600	14
320	20241119	144100	76870000	53600	53600	53600	53600	0
321	20241119	144000	76870000	53600	53600	53600	53600	0
322	20241119	143900	76870000	53600	53600	53600	53600	0
323	20241119	143800	76870000	53600	53600	53600	53600	0
324	20241119	143700	76870000	53600	53500	53600	53500	3
325	20241119	143600	76709300	53500	53500	53500	53500	0
326	20241119	143500	76709300	53500	53500	53500	53500	0
327	20241119	143400	76709300	53500	53500	53500	53500	0
328	20241119	143300	76709300	53500	53500	53500	53500	0
329	20241119	143200	76709300	53500	53500	53500	53500	1
330	20241119	143100	76655800	53500	53500	53500	53500	0
331	20241119	143000	76655800	53500	53500	53500	53500	0
332	20241119	142900	76655800	53500	53500	53500	53500	0
333	20241119	142800	76655800	53500	53500	53500	53500	0
334	20241119	142700	76655800	53500	53500	53500	53500	0
335	20241119	142600	76655800	53500	53500	53500	53500	0
336	20241119	142500	76655800	53500	53500	53500	53500	0
337	20241119	142400	76655800	53500	53500	53500	53500	0
338	20241119	142300	76655800	53500	53500	53500	53500	0
339	20241119	142200	76655800	53500	53500	53500	53500	0
340	20241119	142100	76655800	53500	53500	53500	53500	0
341	20241119	142000	76655800	53500	53500	53500	53500	0
342	20241119	141900	76655800	53500	53500	53500	53500	0
343	20241119	141800	76655800	53500	53500	53500	53500	20
344	20241119	141700	75585800	53500	53500	53500	53500	0
345	20241119	141600	75585800	53500	53500	53500	53500	0
346	20241119	141500	75585800	53500	53500	53500	53500	0
347	20241119	141400	75585800	53500	53500	53500	53500	0
348	20241119	141300	75585800	53500	53500	53500	53500	0
349	20241119	141200	75585800	53500	53500	53500	53500	0
350	20241119	141100	75585800	53500	53500	53500	53500	0
351	20241119	141000	75585800	53500	53500	53500	53500	0
352	20241119	140900	75585800	53500	53500	53500	53500	0
353	20241119	140800	75585800	53500	53500	53500	53500	0
354	20241119	140700	75585800	53500	53500	53500	53500	0
355	20241119	140600	75585800	53500	53500	53500	53500	0
356	20241119	140500	75585800	53500	53500	53500	53500	0
357	20241119	140400	75585800	53500	53500	53500	53500	0
358	20241119	140300	75585800	53500	53500	53500	53500	0
359	20241119	140200	75585800	53500	53600	53600	53500	4
360	20241119	140100	75371500	53600	53600	53600	53600	131
361	20241119	140000	68349900	53600	53600	53600	53600	0
362	20241119	135900	68349900	53600	53600	53600	53600	3
363	20241119	135800	68189100	53700	53600	53700	53600	53
364	20241119	135700	65348100	53600	53600	53600	53600	0
365	20241119	135600	65348100	53600	53600	53600	53600	0
366	20241119	135500	65348100	53600	53600	53600	53600	0
367	20241119	135400	65348100	53600	53600	53600	53600	0
368	20241119	135300	65348100	53600	53600	53600	53600	0
369	20241119	135200	65348100	53600	53600	53600	53600	0
370	20241119	135100	65348100	53600	53600	53600	53600	1
371	20241119	135000	65294500	53700	53700	53700	53700	0
372	20241119	134900	65294500	53700	53700	53700	53700	0
373	20241119	134800	65294500	53700	53700	53700	53700	0
374	20241119	134700	65294500	53700	53700	53700	53700	15
375	20241119	134600	64489000	53600	53600	53600	53600	68
376	20241119	134500	60844200	53500	53500	53500	53500	0
377	20241119	134400	60844200	53500	53500	53500	53500	0
378	20241119	134300	60844200	53500	53500	53500	53500	0
379	20241119	134200	60844200	53500	53500	53500	53500	0
380	20241119	134100	60844200	53500	53500	53500	53500	0
381	20241119	134000	60844200	53500	53500	53500	53500	0
382	20241119	133900	60844200	53500	53500	53500	53500	0
383	20241119	133800	60844200	53500	53500	53500	53500	0
384	20241119	133700	60844200	53500	53500	53500	53500	0
385	20241119	133600	60844200	53500	53500	53500	53500	0
386	20241119	133500	60844200	53500	53500	53500	53500	0
387	20241119	133400	60844200	53500	53500	53500	53500	0
388	20241119	133300	60844200	53500	53500	53500	53500	0
389	20241119	133200	60844200	53500	53500	53500	53500	0
390	20241119	133100	60844200	53500	53500	53500	53500	2
391	20241119	133000	60737200	53500	53500	53500	53500	0
392	20241119	132900	60737200	53500	53500	53500	53500	0
393	20241119	132800	60737200	53500	53500	53500	53500	4
394	20241119	132700	60523200	53600	53600	53600	53600	3
395	20241119	132600	60362400	53500	53500	53500	53500	0
396	20241119	132500	60362400	53500	53500	53500	53500	0
397	20241119	132400	60362400	53500	53500	53500	53500	0
398	20241119	132300	60362400	53500	53500	53500	53500	0
399	20241119	132200	60362400	53500	53500	53500	53500	0
400	20241119	132100	60362400	53500	53500	53500	53500	3
401	20241119	132000	60201900	53600	53600	53600	53600	0
402	20241119	131900	60201900	53600	53600	53600	53600	75
403	20241119	131800	56181900	53500	53500	53500	53500	0
404	20241119	131700	56181900	53500	53500	53500	53500	0
405	20241119	131600	56181900	53500	53500	53500	53500	0
406	20241119	131500	56181900	53500	53500	53500	53500	0
407	20241119	131400	56181900	53500	53500	53500	53500	0
408	20241119	131300	56181900	53500	53500	53500	53500	0
409	20241119	131200	56181900	53500	53500	53500	53500	0
410	20241119	131100	56181900	53500	53500	53500	53500	0
411	20241119	131000	56181900	53500	53500	53500	53500	0
412	20241119	130900	56181900	53500	53500	53500	53500	1
413	20241119	130800	56128400	53600	53600	53600	53600	0
414	20241119	130700	56128400	53600	53600	53600	53600	0
415	20241119	130600	56128400	53600	53600	53600	53600	0
416	20241119	130500	56128400	53600	53600	53600	53600	0
417	20241119	130400	56128400	53600	53600	53600	53600	0
418	20241119	130300	56128400	53600	53600	53600	53600	0
419	20241119	130200	56128400	53600	53600	53600	53600	0
420	20241119	130100	56128400	53600	53600	53600	53600	0
421	20241119	130000	56128400	53600	53600	53600	53600	0
422	20241119	125900	56128400	53600	53600	53600	53600	0
423	20241119	125800	56128400	53600	53600	53600	53600	0
424	20241119	125700	56128400	53600	53600	53600	53600	1
425	20241119	125600	56074800	53600	53600	53600	53600	0
426	20241119	125500	56074800	53600	53600	53600	53600	0
427	20241119	125400	56074800	53600	53600	53600	53600	0
428	20241119	125300	56074800	53600	53600	53600	53600	0
429	20241119	125200	56074800	53600	53600	53600	53600	0
430	20241119	125100	56074800	53600	53600	53600	53600	0
431	20241119	125000	56074800	53600	53600	53600	53600	0
432	20241119	124900	56074800	53600	53600	53600	53600	0
433	20241119	124800	56074800	53600	53600	53600	53600	0
434	20241119	124700	56074800	53600	53600	53600	53600	0
435	20241119	124600	56074800	53600	53600	53600	53600	0
436	20241119	124500	56074800	53600	53600	53600	53600	0
437	20241119	124400	56074800	53600	53600	53600	53600	0
438	20241119	124300	56074800	53600	53600	53600	53600	0
439	20241119	124200	56074800	53600	53600	53600	53600	1
440	20241119	124100	56021200	53500	53500	53500	53500	0
441	20241119	124000	56021200	53500	53500	53500	53500	0
442	20241119	123900	56021200	53500	53600	53600	53500	103
443	20241119	123800	50510400	53600	53600	53600	53600	177
444	20241119	123700	41023200	53600	53600	53600	53600	0
445	20241119	123600	41023200	53600	53600	53600	53600	0
446	20241119	123500	41023200	53600	53600	53600	53600	76
447	20241119	123400	36949600	53600	53600	53600	53600	1
448	20241119	123300	36896000	53600	53600	53600	53600	0
449	20241119	123200	36896000	53600	53600	53600	53600	0
450	20241119	123100	36896000	53600	53600	53600	53600	0
451	20241119	123000	36896000	53600	53600	53600	53600	0
452	20241119	122900	36896000	53600	53600	53600	53600	0
453	20241119	122800	36896000	53600	53600	53600	53600	0
454	20241119	122700	36896000	53600	53600	53600	53600	0
455	20241119	122600	36896000	53600	53600	53600	53600	0
456	20241119	122500	36896000	53600	53600	53600	53600	0
457	20241119	122400	36896000	53600	53600	53600	53600	0
458	20241119	122300	36896000	53600	53600	53600	53600	0
459	20241119	122200	36896000	53600	53600	53600	53600	0
460	20241119	122100	36896000	53600	53600	53600	53600	0
461	20241119	122000	36896000	53600	53600	53600	53600	0
462	20241119	121900	36896000	53600	53600	53600	53600	0
463	20241119	121800	36896000	53600	53600	53600	53600	0
464	20241119	121700	36896000	53600	53600	53600	53600	0
465	20241119	121600	36896000	53600	53600	53600	53600	0
466	20241119	121500	36896000	53600	53600	53600	53600	0
467	20241119	121400	36896000	53600	53600	53600	53600	0
468	20241119	121300	36896000	53600	53600	53600	53600	4
469	20241119	121200	36681600	53600	53600	53600	53600	4
470	20241119	121100	36467200	53600	53600	53600	53600	0
471	20241119	121000	36467200	53600	53600	53600	53600	5
472	20241119	120900	36199200	53500	53500	53500	53500	21
473	20241119	120800	35075700	53500	53500	53500	53500	0
474	20241119	120700	35075700	53500	53500	53500	53500	0
475	20241119	120600	35075700	53500	53500	53500	53500	0
476	20241119	120500	35075700	53500	53500	53500	53500	0
477	20241119	120400	35075700	53500	53500	53500	53500	0
478	20241119	120300	35075700	53500	53500	53500	53500	0
479	20241119	120200	35075700	53500	53500	53500	53500	0
480	20241119	120100	35075700	53500	53500	53500	53500	0
481	20241119	120000	35075700	53500	53500	53500	53500	0
482	20241119	115900	35075700	53500	53500	53500	53500	0
483	20241119	115800	35075700	53500	53500	53500	53500	0
484	20241119	115700	35075700	53500	53500	53500	53500	0
485	20241119	115600	35075700	53500	53500	53500	53500	0
486	20241119	115500	35075700	53500	53500	53500	53500	3
487	20241119	115400	34915200	53500	53500	53500	53500	0
488	20241119	115300	34915200	53500	53500	53500	53500	1
489	20241119	115200	34861700	53500	53500	53500	53500	0
490	20241119	115100	34861700	53500	53500	53500	53500	27
491	20241119	115000	33417200	53500	53500	53500	53500	0
492	20241119	114900	33417200	53500	53500	53500	53500	0
493	20241119	114800	33417200	53500	53500	53500	53500	0
494	20241119	114700	33417200	53500	53500	53500	53500	0
495	20241119	114600	33417200	53500	53500	53500	53500	0
496	20241119	114500	33417200	53500	53500	53500	53500	0
497	20241119	114400	33417200	53500	53500	53500	53500	0
498	20241119	114300	33417200	53500	53500	53500	53500	0
499	20241119	114200	33417200	53500	53500	53500	53500	1
500	20241119	114100	33363700	53500	53500	53500	53500	1
501	20241119	114000	33310200	53400	53400	53400	53400	0
502	20241119	113900	33310200	53400	53400	53400	53400	0
503	20241119	113800	33310200	53400	53400	53400	53400	0
504	20241119	113700	33310200	53400	53400	53400	53400	0
505	20241119	113600	33310200	53400	53400	53400	53400	0
506	20241119	113500	33310200	53400	53400	53400	53400	0
507	20241119	113400	33310200	53400	53400	53400	53400	0
508	20241119	113300	33310200	53400	53400	53400	53400	0
509	20241119	113200	33310200	53400	53400	53400	53400	0
510	20241119	113100	33310200	53400	53400	53400	53400	0
511	20241119	113000	33310200	53400	53400	53400	53400	0
512	20241119	112900	33310200	53400	53400	53400	53400	10
513	20241119	112800	32776200	53400	53400	53400	53400	0
514	20241119	112700	32776200	53400	53400	53400	53400	0
515	20241119	112600	32776200	53400	53400	53400	53400	0
516	20241119	112500	32776200	53400	53400	53400	53400	0
517	20241119	112400	32776200	53400	53400	53400	53400	0
518	20241119	112300	32776200	53400	53400	53400	53400	0
519	20241119	112200	32776200	53400	53400	53400	53400	0
520	20241119	112100	32776200	53400	53500	53500	53400	11
521	20241119	112000	32188700	53500	53500	53500	53500	0
522	20241119	111900	32188700	53500	53500	53500	53500	0
523	20241119	111800	32188700	53500	53500	53500	53500	0
524	20241119	111700	32188700	53500	53500	53500	53500	0
525	20241119	111600	32188700	53500	53500	53500	53500	0
526	20241119	111500	32188700	53500	53500	53500	53500	1
527	20241119	111400	32135200	53400	53400	53400	53400	1
528	20241119	111300	32081800	53500	53500	53500	53500	0
529	20241119	111200	32081800	53500	53500	53500	53500	0
530	20241119	111100	32081800	53500	53500	53500	53500	0
531	20241119	111000	32081800	53500	53500	53500	53500	0
532	20241119	110900	32081800	53500	53500	53500	53500	0
533	20241119	110800	32081800	53500	53500	53500	53500	0
534	20241119	110700	32081800	53500	53500	53500	53500	1
535	20241119	110600	32028300	53600	53500	53600	53500	10
536	20241119	110500	31492400	53600	53600	53600	53600	0
537	20241119	110400	31492400	53600	53600	53600	53600	0
538	20241119	110300	31492400	53600	53600	53600	53600	0
539	20241119	110200	31492400	53600	53600	53600	53600	0
540	20241119	110100	31492400	53600	53600	53600	53600	0
541	20241119	110000	31492400	53600	53600	53600	53600	0
542	20241119	105900	31492400	53600	53600	53600	53600	0
543	20241119	105800	31492400	53600	53600	53600	53600	0
544	20241119	105700	31492400	53600	53600	53600	53600	0
545	20241119	105600	31492400	53600	53600	53600	53600	0
546	20241119	105500	31492400	53600	53600	53600	53600	1
547	20241119	105400	31438800	53700	53700	53700	53700	0
548	20241119	105300	31438800	53700	53700	53700	53700	0
549	20241119	105200	31438800	53700	53500	53700	53500	186
550	20241119	105100	21467700	53500	53500	53500	53500	5
551	20241119	105000	21200200	53500	53500	53500	53500	16
552	20241119	104900	20344200	53500	53500	53500	53500	10
553	20241119	104800	19809200	53600	53600	53600	53600	0
554	20241119	104700	19809200	53600	53600	53600	53600	0
555	20241119	104600	19809200	53600	53600	53600	53600	0
556	20241119	104500	19809200	53600	53600	53600	53600	0
557	20241119	104400	19809200	53600	53600	53600	53600	0
558	20241119	104300	19809200	53600	53600	53600	53600	0
559	20241119	104200	19809200	53600	53600	53600	53600	0
560	20241119	104100	19809200	53600	53600	53600	53600	0
561	20241119	104000	19809200	53600	53600	53600	53600	0
562	20241119	103900	19809200	53600	53600	53600	53600	2
563	20241119	103800	19702000	53600	53600	53600	53600	0
564	20241119	103700	19702000	53600	53600	53600	53600	0
565	20241119	103600	19702000	53600	53600	53600	53600	0
566	20241119	103500	19702000	53600	53600	53600	53600	0
567	20241119	103400	19702000	53600	53600	53600	53600	0
568	20241119	103300	19702000	53600	53600	53600	53600	1
569	20241119	103200	19648400	53600	53600	53600	53600	0
570	20241119	103100	19648400	53600	53600	53600	53600	0
571	20241119	103000	19648400	53600	53600	53600	53600	10
572	20241119	102900	19112400	53500	53500	53500	53500	0
573	20241119	102800	19112400	53500	53500	53500	53500	0
574	20241119	102700	19112400	53500	53500	53500	53500	0
575	20241119	102600	19112400	53500	53500	53500	53500	18
576	20241119	102500	18149400	53600	53600	53600	53600	0
577	20241119	102400	18149400	53600	53600	53600	53600	0
578	20241119	102300	18149400	53600	53600	53600	53600	2
579	20241119	102200	18042200	53600	53600	53600	53600	0
580	20241119	102100	18042200	53600	53600	53600	53600	0
581	20241119	102000	18042200	53600	53600	53600	53600	0
582	20241119	101900	18042200	53600	53600	53600	53600	0
583	20241119	101800	18042200	53600	53600	53600	53600	0
584	20241119	101700	18042200	53600	53600	53600	53600	0
585	20241119	101600	18042200	53600	53600	53600	53600	0
586	20241119	101500	18042200	53600	53600	53600	53600	0
587	20241119	101400	18042200	53600	53600	53600	53600	10
588	20241119	101300	17506200	53600	53600	53600	53600	0
589	20241119	101200	17506200	53600	53600	53600	53600	10
590	20241119	101100	16970200	53600	53600	53600	53600	0
591	20241119	101000	16970200	53600	53600	53600	53600	26
592	20241119	100900	15576600	53600	53600	53600	53600	38
593	20241119	100800	13539800	53600	53600	53600	53600	30
594	20241119	100700	11931800	53600	53600	53600	53600	0
595	20241119	100600	11931800	53600	53600	53600	53600	0
596	20241119	100500	11931800	53600	53600	53600	53600	0
597	20241119	100400	11931800	53600	53600	53600	53600	0
598	20241119	100300	11931800	53600	53600	53600	53600	0
599	20241119	100200	11931800	53600	53600	53600	53600	0
600	20241119	100100	11931800	53600	53600	53600	53600	0
601	20241119	100000	11931800	53600	53600	53600	53600	0
602	20241119	095900	11931800	53600	53600	53600	53600	0
603	20241119	095800	11931800	53600	53600	53600	53600	0
604	20241119	095700	11931800	53600	53600	53600	53600	0
605	20241119	095600	11931800	53600	53600	53600	53600	0
606	20241119	095500	11931800	53600	53600	53600	53600	0
607	20241119	095400	11931800	53600	53600	53600	53600	1
608	20241119	095300	11878200	53600	53600	53600	53600	0
609	20241119	095200	11878200	53600	53600	53600	53600	0
610	20241119	095100	11878200	53600	53600	53600	53600	0
611	20241119	095000	11878200	53600	53600	53600	53600	0
612	20241119	094900	11878200	53600	53600	53600	53600	0
613	20241119	094800	11878200	53600	53600	53600	53600	0
614	20241119	094700	11878200	53600	53600	53600	53600	0
615	20241119	094600	11878200	53600	53600	53600	53600	0
616	20241119	094500	11878200	53600	53600	53600	53600	0
617	20241119	094400	11878200	53600	53600	53600	53600	0
618	20241119	094300	11878200	53600	53600	53600	53600	0
619	20241119	094200	11878200	53600	53600	53600	53600	0
620	20241119	094100	11878200	53600	53600	53600	53600	2
621	20241119	094000	11771000	53600	53600	53600	53600	0
622	20241119	093900	11771000	53600	53600	53600	53600	0
623	20241119	093800	11771000	53600	53600	53600	53600	0
624	20241119	093700	11771000	53600	53600	53600	53600	0
625	20241119	093600	11771000	53600	53600	53600	53600	0
626	20241119	093500	11771000	53600	53600	53600	53600	0
627	20241119	093400	11771000	53600	53600	53600	53600	0
628	20241119	093300	11771000	53600	53600	53600	53600	0
629	20241119	093200	11771000	53600	53600	53600	53600	4
630	20241119	093100	11556600	53700	53700	53700	53700	1
631	20241119	093000	11502900	53700	53700	53700	53700	0
632	20241119	092900	11502900	53700	53700	53700	53700	2
633	20241119	092800	11395500	53600	53600	53600	53600	0
634	20241119	092700	11395500	53600	53600	53600	53600	0
635	20241119	092600	11395500	53600	53600	53600	53600	0
636	20241119	092500	11395500	53600	53600	53600	53600	1
637	20241119	092400	11341900	53500	53500	53500	53500	0
638	20241119	092300	11341900	53500	53500	53500	53500	0
639	20241119	092200	11341900	53500	53500	53500	53500	0
640	20241119	092100	11341900	53500	53500	53500	53500	1
641	20241119	092000	11288400	53700	53700	53700	53700	0
642	20241119	091900	11288400	53700	53700	53700	53700	0
643	20241119	091800	11288400	53700	53700	53700	53700	0
644	20241119	091700	11288400	53700	53700	53700	53700	1
645	20241119	091600	11234700	53700	53700	53700	53700	0
646	20241119	091500	11234700	53700	53700	53700	53700	0
647	20241119	091400	11234700	53700	53700	53700	53700	0
648	20241119	091300	11234700	53700	53700	53700	53700	0
649	20241119	091200	11234700	53700	53700	53700	53700	0
650	20241119	091100	11234700	53700	53700	53700	53700	0
651	20241119	091000	11234700	53700	53700	53700	53700	0
652	20241119	090900	11234700	53700	53700	53700	53700	2
653	20241119	090800	11127300	53700	53700	53700	53700	0
654	20241119	090700	11127300	53700	53700	53700	53700	0
655	20241119	090600	11127300	53700	53700	53700	53700	0
656	20241119	090500	11127300	53700	53700	53700	53700	0
657	20241119	090400	11127300	53700	53700	53700	53700	93
658	20241119	090300	6133200	53800	53800	53800	53800	93
659	20241119	090200	1129800	53800	53800	53800	53800	17
660	20241119	090100	215200	53800	53800	53800	53800	0
661	20241119	090000	215200	53800	53800	53800	53800	4