KissMeData/002840/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183800	405336300	192900	192900	192900	192900	7
3	20241120	183700	405336300	192900	192900	192900	192900	0
4	20241120	183600	405336300	192900	192900	192900	192900	0
5	20241120	183500	405336300	192900	192900	192900	192900	0
6	20241120	183400	405336300	192900	192900	192900	192900	0
7	20241120	183300	405336300	192900	192900	192900	192900	0
8	20241120	183200	405336300	192900	192900	192900	192900	0
9	20241120	183100	405336300	192900	192900	192900	192900	0
10	20241120	183000	405336300	192900	192900	192900	192900	0
11	20241120	182900	405336300	192900	192900	192900	192900	0
12	20241120	182800	405336300	192900	192900	192900	192900	0
13	20241120	182700	405336300	192900	192900	192900	192900	0
14	20241120	182600	405336300	192900	192900	192900	192900	0
15	20241120	182500	405336300	192900	192900	192900	192900	0
16	20241120	182400	405336300	192900	192900	192900	192900	0
17	20241120	182300	405336300	192900	192900	192900	192900	0
18	20241120	182200	405336300	192900	192900	192900	192900	0
19	20241120	182100	405336300	192900	192900	192900	192900	0
20	20241120	182000	405336300	192900	192900	192900	192900	0
21	20241120	181900	405336300	192900	192900	192900	192900	0
22	20241120	181800	405336300	192900	192900	192900	192900	0
23	20241120	181700	405336300	192900	192900	192900	192900	0
24	20241120	181600	405336300	192900	192900	192900	192900	0
25	20241120	181500	405336300	192900	192900	192900	192900	0
26	20241120	181400	405336300	192900	192900	192900	192900	0
27	20241120	181300	405336300	192900	192900	192900	192900	0
28	20241120	181200	405336300	192900	192900	192900	192900	0
29	20241120	181100	405336300	192900	192900	192900	192900	0
30	20241120	181000	405336300	192900	192900	192900	192900	0
31	20241120	180900	405336300	192900	192900	192900	192900	0
32	20241120	180800	405336300	192900	192900	192900	192900	7
33	20241120	180700	405336300	192900	192900	192900	192900	0
34	20241120	180600	405336300	192900	192900	192900	192900	0
35	20241120	180500	405336300	192900	192900	192900	192900	0
36	20241120	180400	405336300	192900	192900	192900	192900	0
37	20241120	180300	405336300	192900	192900	192900	192900	0
38	20241120	180200	405336300	192900	192900	192900	192900	0
39	20241120	180100	405336300	192900	192900	192900	192900	0
40	20241120	180000	405336300	192900	192900	192900	192900	0
41	20241120	175900	405336300	192900	192900	192900	192900	0
42	20241120	175800	405336300	192900	192900	192900	192900	0
43	20241120	175700	405336300	192900	192900	192900	192900	0
44	20241120	175600	405336300	192900	192900	192900	192900	0
45	20241120	175500	405336300	192900	192900	192900	192900	0
46	20241120	175400	405336300	192900	192900	192900	192900	0
47	20241120	175300	405336300	192900	192900	192900	192900	0
48	20241120	175200	405336300	192900	192900	192900	192900	0
49	20241120	175100	405336300	192900	192900	192900	192900	0
50	20241120	175000	405336300	192900	192900	192900	192900	0
51	20241120	174900	405336300	192900	192900	192900	192900	0
52	20241120	174800	405336300	192900	192900	192900	192900	0
53	20241120	174700	405336300	192900	192900	192900	192900	0
54	20241120	174600	405336300	192900	192900	192900	192900	0
55	20241120	174500	405336300	192900	192900	192900	192900	0
56	20241120	174400	405336300	192900	192900	192900	192900	0
57	20241120	174300	405336300	192900	192900	192900	192900	0
58	20241120	174200	405336300	192900	192900	192900	192900	0
59	20241120	174100	405336300	192900	192900	192900	192900	0
60	20241120	174000	405336300	192900	192900	192900	192900	0
61	20241120	173900	405336300	192900	192900	192900	192900	0
62	20241120	173800	405336300	192900	192900	192900	192900	7
63	20241120	173700	405336300	192900	192900	192900	192900	0
64	20241120	173600	405336300	192900	192900	192900	192900	0
65	20241120	173500	405336300	192900	192900	192900	192900	0
66	20241120	173400	405336300	192900	192900	192900	192900	0
67	20241120	173300	405336300	192900	192900	192900	192900	0
68	20241120	173200	405336300	192900	192900	192900	192900	0
69	20241120	173100	405336300	192900	192900	192900	192900	0
70	20241120	173000	405336300	192900	192900	192900	192900	0
71	20241120	172900	405336300	192900	192900	192900	192900	0
72	20241120	172800	405336300	192900	192900	192900	192900	0
73	20241120	172700	405336300	192900	192900	192900	192900	0
74	20241120	172600	405336300	192900	192900	192900	192900	0
75	20241120	172500	405336300	192900	192900	192900	192900	0
76	20241120	172400	405336300	192900	192900	192900	192900	0
77	20241120	172300	405336300	192900	192900	192900	192900	0
78	20241120	172200	405336300	192900	192900	192900	192900	0
79	20241120	172100	405336300	192900	192900	192900	192900	0
80	20241120	172000	405336300	192900	192900	192900	192900	0
81	20241120	171900	405336300	192900	192900	192900	192900	0
82	20241120	171800	405336300	192900	192900	192900	192900	0
83	20241120	171700	405336300	192900	192900	192900	192900	0
84	20241120	171600	405336300	192900	192900	192900	192900	0
85	20241120	171500	405336300	192900	192900	192900	192900	0
86	20241120	171400	405336300	192900	192900	192900	192900	0
87	20241120	171300	405336300	192900	192900	192900	192900	0
88	20241120	171200	405336300	192900	192900	192900	192900	0
89	20241120	171100	405336300	192900	192900	192900	192900	0
90	20241120	171000	405336300	192900	192900	192900	192900	0
91	20241120	170900	405336300	192900	192900	192900	192900	0
92	20241120	170800	405336300	192900	192900	192900	192900	7
93	20241120	170700	405336300	192900	192900	192900	192900	0
94	20241120	170600	405336300	192900	192900	192900	192900	0
95	20241120	170500	405336300	192900	192900	192900	192900	0
96	20241120	170400	405336300	192900	192900	192900	192900	0
97	20241120	170300	405336300	192900	192900	192900	192900	0
98	20241120	170200	405336300	192900	192900	192900	192900	0
99	20241120	170100	405336300	192900	192900	192900	192900	0
100	20241120	170000	405336300	192900	192900	192900	192900	0
101	20241120	165900	405336300	192900	192900	192900	192900	0
102	20241120	165800	405336300	192900	192900	192900	192900	0
103	20241120	165700	405336300	192900	192900	192900	192900	0
104	20241120	165600	405336300	192900	192900	192900	192900	0
105	20241120	165500	405336300	192900	192900	192900	192900	0
106	20241120	165400	405336300	192900	192900	192900	192900	0
107	20241120	165300	405336300	192900	192900	192900	192900	0
108	20241120	165200	405336300	192900	192900	192900	192900	0
109	20241120	165100	405336300	192900	192900	192900	192900	0
110	20241120	165000	405336300	192900	192900	192900	192900	0
111	20241120	164900	405336300	192900	192900	192900	192900	0
112	20241120	164800	405336300	192900	192900	192900	192900	0
113	20241120	164700	405336300	192900	192900	192900	192900	0
114	20241120	164600	405336300	192900	192900	192900	192900	0
115	20241120	164500	405336300	192900	192900	192900	192900	0
116	20241120	164400	405336300	192900	192900	192900	192900	0
117	20241120	164300	405336300	192900	192900	192900	192900	0
118	20241120	164200	405336300	192900	192900	192900	192900	0
119	20241120	164100	405336300	192900	192900	192900	192900	0
120	20241120	164000	405336300	192900	192900	192900	192900	0
121	20241120	163900	405336300	192900	192900	192900	192900	0
122	20241120	163800	405336300	192900	192900	192900	192900	7
123	20241120	163700	405336300	192900	192900	192900	192900	0
124	20241120	163600	405336300	192900	192900	192900	192900	0
125	20241120	163500	405336300	192900	192900	192900	192900	0
126	20241120	163400	405336300	192900	192900	192900	192900	0
127	20241120	163300	405336300	192900	192900	192900	192900	0
128	20241120	163200	405336300	192900	192900	192900	192900	0
129	20241120	163100	405336300	192900	192900	192900	192900	0
130	20241120	163000	405336300	192900	192900	192900	192900	0
131	20241120	162900	405336300	192900	192900	192900	192900	0
132	20241120	162800	405336300	192900	192900	192900	192900	0
133	20241120	162700	405336300	192900	192900	192900	192900	0
134	20241120	162600	405336300	192900	192900	192900	192900	0
135	20241120	162500	405336300	192900	192900	192900	192900	0
136	20241120	162400	405336300	192900	192900	192900	192900	0
137	20241120	162300	405336300	192900	192900	192900	192900	0
138	20241120	162200	405336300	192900	192900	192900	192900	0
139	20241120	162100	405336300	192900	192900	192900	192900	0
140	20241120	162000	405336300	192900	192900	192900	192900	0
141	20241120	161900	405336300	192900	192900	192900	192900	0
142	20241120	161800	405336300	192900	192900	192900	192900	0
143	20241120	161700	405336300	192900	192900	192900	192900	0
144	20241120	161600	405336300	192900	192900	192900	192900	0
145	20241120	161500	405336300	192900	192900	192900	192900	0
146	20241120	161400	405336300	192900	192900	192900	192900	0
147	20241120	161300	405336300	192900	192900	192900	192900	0
148	20241120	161200	405336300	192900	192900	192900	192900	0
149	20241120	161100	405336300	192900	192900	192900	192900	0
150	20241120	161000	405336300	192900	192900	192900	192900	0
151	20241120	160900	405336300	192900	192900	192900	192900	0
152	20241120	160800	405336300	192900	192900	192900	192900	7
153	20241120	160700	405336300	192900	192900	192900	192900	0
154	20241120	160600	405336300	192900	192900	192900	192900	0
155	20241120	160500	405336300	192900	192900	192900	192900	0
156	20241120	160400	405336300	192900	192900	192900	192900	0
157	20241120	160300	405336300	192900	192900	192900	192900	0
158	20241120	160200	405336300	192900	192900	192900	192900	0
159	20241120	160100	405336300	192900	192900	192900	192900	0
160	20241120	160000	405336300	192900	192900	192900	192900	0
161	20241120	155900	405336300	192900	192900	192900	192900	0
162	20241120	155800	405336300	192900	192900	192900	192900	0
163	20241120	155700	405336300	192900	192900	192900	192900	0
164	20241120	155600	405336300	192900	192900	192900	192900	0
165	20241120	155500	405336300	192900	192900	192900	192900	0
166	20241120	155400	405336300	192900	192900	192900	192900	0
167	20241120	155300	405336300	192900	192900	192900	192900	0
168	20241120	155200	405336300	192900	192900	192900	192900	0
169	20241120	155100	405336300	192900	192900	192900	192900	0
170	20241120	155000	405336300	192900	192900	192900	192900	0
171	20241120	154900	405336300	192900	192900	192900	192900	0
172	20241120	154800	405336300	192900	192900	192900	192900	0
173	20241120	154700	405336300	192900	192900	192900	192900	0
174	20241120	154600	405336300	192900	192900	192900	192900	0
175	20241120	154500	405336300	192900	192900	192900	192900	0
176	20241120	154400	405336300	192900	192900	192900	192900	0
177	20241120	154300	405336300	192900	192900	192900	192900	0
178	20241120	154200	405336300	192900	192900	192900	192900	0
179	20241120	154100	405336300	192900	192900	192900	192900	0
180	20241120	154000	405336300	192900	192900	192900	192900	0
181	20241120	153900	405336300	192900	192900	192900	192900	0
182	20241120	153800	405336300	192900	192900	192900	192900	7
183	20241120	153700	405336300	192900	192900	192900	192900	0
184	20241120	153600	405336300	192900	192900	192900	192900	0
185	20241120	153500	405336300	192900	192900	192900	192900	0
186	20241120	153400	405336300	192900	192900	192900	192900	0
187	20241120	153300	405336300	192900	192900	192900	192900	0
188	20241120	153200	405336300	192900	192900	192900	192900	0
189	20241120	153100	405336300	192900	192900	192900	192900	0
190	20241120	153000	405336300	192900	192900	192900	192900	7
191	20241120	152900	403986000	193000	193000	193000	193000	0
192	20241120	152800	403986000	193000	193000	193000	193000	0
193	20241120	152700	403986000	193000	193000	193000	193000	0
194	20241120	152600	403986000	193000	193000	193000	193000	0
195	20241120	152500	403986000	193000	193000	193000	193000	0
196	20241120	152400	403986000	193000	193000	193000	193000	0
197	20241120	152300	403986000	193000	193000	193000	193000	0
198	20241120	152200	403986000	193000	193000	193000	193000	0
199	20241120	152100	403986000	193000	193000	193000	193000	0
200	20241120	152000	403986000	193000	193000	193000	193000	0
201	20241120	151900	403986000	193000	193000	193000	193000	10
202	20241120	151800	402056000	192000	192000	192000	192000	4
203	20241120	151700	401288000	192000	192000	192000	191900	36
204	20241120	151600	394379000	192000	190200	192000	190200	5
205	20241120	151500	393420900	192000	191900	192000	191900	4
206	20241120	151400	392653000	192000	192000	192000	192000	4
207	20241120	151300	391885000	192000	192000	192000	192000	4
208	20241120	151200	391117000	191500	190100	191900	190100	21
209	20241120	151100	387096600	191500	191500	191500	191500	2
210	20241120	151000	386713600	191500	190000	191500	190000	11
211	20241120	150900	384608700	191500	191200	191500	191200	5
212	20241120	150800	383652400	191200	190000	191200	190000	4
213	20241120	150700	382889000	191200	191200	191200	191200	3
214	20241120	150600	382315400	191200	191200	191200	191200	8
215	20241120	150500	380785800	191200	191200	191200	191200	2
216	20241120	150400	380403400	191200	191200	191200	189900	9
217	20241120	150300	378683900	191200	191200	191200	191200	31
218	20241120	150200	372756700	191200	190800	191200	190800	7
219	20241120	150100	371420000	190800	190800	190800	190800	14
220	20241120	150000	368748800	190700	190700	190700	189900	6
221	20241120	145900	367605900	190700	190700	190700	190700	12
222	20241120	145800	365317500	190700	190500	190700	190500	27
223	20241120	145700	360170100	190500	190600	190600	190500	5
224	20241120	145600	359217400	190600	190600	190600	189900	7
225	20241120	145500	357883900	190600	190500	190600	190500	58
226	20241120	145400	346834500	190500	190500	190500	190500	4
227	20241120	145300	346072500	190500	190500	190500	190500	7
228	20241120	145200	344739000	190500	190000	190500	190000	7
229	20241120	145100	343406000	190500	190500	190500	190500	6
230	20241120	145000	342263000	190500	190500	190500	190500	3
231	20241120	144900	341691500	190500	190600	190600	190500	9
232	20241120	144800	339976400	190600	190600	190600	190000	8
233	20241120	144700	338452200	190600	190700	190700	190600	3
234	20241120	144600	337880300	190700	190700	190700	190700	7
235	20241120	144500	336545400	190700	190700	190700	190700	5
236	20241120	144400	335591900	190700	190700	190700	190000	6
237	20241120	144300	334448400	190700	190700	190700	190700	5
238	20241120	144200	333494900	190700	190600	190700	190600	4
239	20241120	144100	332732400	190700	190700	190700	189900	14
240	20241120	144000	330066600	190700	190700	190700	189900	5
241	20241120	143900	329113900	190700	190700	190700	190700	2
242	20241120	143800	328732500	190700	190900	190900	190000	11
243	20241120	143700	326634800	190100	191100	191100	190100	9
244	20241120	143600	324919900	191100	191100	191100	190000	7
245	20241120	143500	323583300	191100	191100	191100	191100	5
246	20241120	143400	322627800	191100	191300	191300	191100	4
247	20241120	143300	321862900	191400	191000	191400	191000	9
248	20241120	143200	320141900	191000	191000	191000	189900	6
249	20241120	143100	318997000	191000	191000	191000	191000	3
250	20241120	143000	318424000	191000	191000	191000	191000	6
251	20241120	142900	317278000	191000	191000	191000	191000	5
252	20241120	142800	316323000	189800	191000	191000	189800	8
253	20241120	142700	314796200	191000	191000	191000	191000	3
254	20241120	142600	314223200	191000	191000	191000	191000	5
255	20241120	142500	313268200	190900	189800	190900	189800	9
256	20241120	142400	311551200	190900	190800	190900	189800	5
257	20241120	142300	310598000	190800	190600	190800	190600	10
258	20241120	142200	308691000	190600	190200	190600	190200	5
259	20241120	142100	307738700	190100	189800	190100	189800	3
260	20241120	142000	307168900	190500	190100	190500	190100	18
261	20241120	141900	303746300	190100	190100	190100	190100	9
262	20241120	141800	302035400	190100	190100	190100	190100	8
263	20241120	141700	300514600	189900	190100	190100	189900	9
264	20241120	141600	298804700	190100	190100	190100	190100	8
265	20241120	141500	297283900	190100	190100	190100	190100	4
266	20241120	141400	296523500	190100	190000	190100	190000	5
267	20241120	141300	295573100	190100	190100	190100	190100	3
268	20241120	141200	295002800	190100	190100	190100	190100	8
269	20241120	141100	293482000	190000	190100	190100	189900	5
270	20241120	141000	292531800	190100	190100	190100	190100	5
271	20241120	140900	291581300	190100	190100	190100	190100	4
272	20241120	140800	290820900	190100	190000	190100	190000	4
273	20241120	140700	290060600	190000	190100	190100	190000	8
274	20241120	140600	288540300	190100	190100	190100	190000	17
275	20241120	140500	285308700	190100	190100	190100	190000	7
276	20241120	140400	283978100	190100	189900	190100	189900	9
277	20241120	140300	282268100	189800	189700	189800	189700	5
278	20241120	140200	281319300	189800	189700	189900	189500	30
279	20241120	140100	275629700	189800	189900	189900	189800	7
280	20241120	140000	274300700	189900	189900	189900	189900	7
281	20241120	135900	272971400	189900	190000	190000	189800	18
282	20241120	135800	269554500	189900	190000	190100	189800	10
283	20241120	135700	267655600	190100	190100	190100	190000	9
284	20241120	135600	265944800	190100	190100	190100	190100	2
285	20241120	135500	265564600	190000	190000	190100	190000	3
286	20241120	135400	264994500	190100	189800	190100	189800	8
287	20241120	135300	263474400	189800	189800	189800	189800	3
288	20241120	135200	262905000	189800	189800	189800	189800	8
289	20241120	135100	261386600	189800	190500	190600	189500	78
290	20241120	135000	246557800	190500	190500	190500	190500	1
291	20241120	134900	246367300	190400	190300	190400	190000	10
292	20241120	134800	244464600	190300	190300	190300	190300	3
293	20241120	134700	243893700	190300	190200	190300	190200	7
294	20241120	134600	242562100	190100	190100	190100	189500	8
295	20241120	134500	241044300	189500	189500	189500	189500	4
296	20241120	134400	240286300	189700	189500	189700	189500	8
297	20241120	134300	238770000	189400	189500	189500	189400	5
298	20241120	134200	237822600	189500	189500	189500	189500	5
299	20241120	134100	236875100	189500	189500	189500	189500	4
300	20241120	134000	236117100	189400	189100	189500	189100	6
301	20241120	133900	234980800	189000	189200	190800	188900	16
302	20241120	133800	231949600	189300	188800	189300	188600	3
303	20241120	133700	231382900	188800	188800	188800	188800	6
304	20241120	133600	230250100	188800	189300	189300	188800	11
305	20241120	133500	228171600	189300	189200	190600	189000	38
306	20241120	133400	220979100	189100	188500	189100	188500	11
307	20241120	133300	218904000	188800	188700	188800	188700	2
308	20241120	133200	218526500	188700	188700	188700	188700	2
309	20241120	133100	218149100	188700	188700	188700	188700	6
310	20241120	133000	217016900	188700	188400	188700	188400	2
311	20241120	132900	216639800	188300	188700	188700	188300	3
312	20241120	132800	216074100	188700	188600	188700	187700	4
313	20241120	132700	215321300	188700	188600	188700	188600	3
314	20241120	132600	214755300	188500	188500	188600	188500	3
315	20241120	132500	214189700	188500	188500	188500	187400	5
316	20241120	132400	213250500	188500	188500	188500	188500	7
317	20241120	132300	211931000	188500	188500	188500	188500	2
318	20241120	132200	211554000	188500	188500	188500	188500	3
319	20241120	132100	210988500	188100	188500	188500	187900	16
320	20241120	132000	207974700	188900	189100	190600	188700	80
321	20241120	131900	192869900	189000	190900	190900	188500	23
322	20241120	131800	188505200	191400	191400	191400	191400	0
323	20241120	131700	188505200	191400	188000	191400	188000	52
324	20241120	131600	178705700	188000	187500	188000	187500	33
325	20241120	131500	172516400	187500	187500	187500	187500	2
326	20241120	131400	172141400	187500	187500	187500	187500	3
327	20241120	131300	171578900	187500	187500	187500	187500	2
328	20241120	131200	171203900	187400	187400	187400	187400	1
329	20241120	131100	171016500	187400	187200	187400	187200	15
330	20241120	131000	168205800	187200	187200	187200	187200	0
331	20241120	130900	168205800	187200	187200	187200	187200	0
332	20241120	130800	168205800	187200	187200	187200	187200	1
333	20241120	130700	168018600	187100	187100	187100	187100	0
334	20241120	130600	168018600	187100	187100	187100	187100	0
335	20241120	130500	168018600	187100	187100	187100	187100	0
336	20241120	130400	168018600	187100	187000	187100	187000	2
337	20241120	130300	167644500	187300	187300	187300	187300	0
338	20241120	130200	167644500	187300	187300	187300	187300	0
339	20241120	130100	167644500	187300	187300	187300	187300	4
340	20241120	130000	166895300	186800	186900	186900	186800	6
341	20241120	125900	165774200	187300	187300	187300	187300	0
342	20241120	125800	165774200	187300	187300	187300	187300	0
343	20241120	125700	165774200	187300	187200	187300	187000	4
344	20241120	125600	165025400	187400	187400	187400	187400	0
345	20241120	125500	165025400	187400	187400	187400	187400	0
346	20241120	125400	165025400	187400	187400	187400	187400	0
347	20241120	125300	165025400	187400	187400	187400	187400	0
348	20241120	125200	165025400	187400	187400	187400	187400	0
349	20241120	125100	165025400	187400	187400	187400	187400	0
350	20241120	125000	165025400	187400	187400	187400	187400	0
351	20241120	124900	165025400	187400	187200	187400	187200	2
352	20241120	124800	164650800	187300	187200	187300	187200	5
353	20241120	124700	163714400	187400	187400	187400	187400	1
354	20241120	124600	163527000	187200	187200	187400	187200	7
355	20241120	124500	162216000	187400	187400	187400	187400	0
356	20241120	124400	162216000	187400	187200	187400	187200	2
357	20241120	124300	161841400	187200	187200	187200	187200	0
358	20241120	124200	161841400	187200	187100	187200	187100	2
359	20241120	124100	161467100	187400	187400	187400	187400	0
360	20241120	124000	161467100	187400	187400	187400	187400	0
361	20241120	123900	161467100	187400	187400	187400	187400	0
362	20241120	123800	161467100	187400	187400	187400	187400	0
363	20241120	123700	161467100	187400	187400	187400	187400	0
364	20241120	123600	161467100	187400	187400	187400	187400	0
365	20241120	123500	161467100	187400	187400	187400	187400	0
366	20241120	123400	161467100	187400	187400	187400	187400	0
367	20241120	123300	161467100	187400	187400	187400	187400	3
368	20241120	123200	160904900	187100	187100	187100	187100	3
369	20241120	123100	160343600	187400	187400	187400	187400	0
370	20241120	123000	160343600	187400	187400	187400	187400	0
371	20241120	122900	160343600	187400	187400	187400	187400	0
372	20241120	122800	160343600	187400	187400	187400	187400	0
373	20241120	122700	160343600	187400	187400	187400	187400	0
374	20241120	122600	160343600	187400	187400	187400	187400	0
375	20241120	122500	160343600	187400	187400	187400	187400	0
376	20241120	122400	160343600	187400	187100	187400	187100	2
377	20241120	122300	159969100	187100	186500	187100	186500	3
378	20241120	122200	159408600	186700	186200	186800	186200	22
379	20241120	122100	155309100	186200	186200	186200	186200	0
380	20241120	122000	155309100	186200	186200	186200	186200	0
381	20241120	121900	155309100	186200	186200	186200	186200	0
382	20241120	121800	155309100	186200	186200	186200	186200	5
383	20241120	121700	154378100	186200	186200	186200	186200	0
384	20241120	121600	154378100	186200	186200	186200	186200	0
385	20241120	121500	154378100	186200	186200	186200	186200	0
386	20241120	121400	154378100	186200	186200	186200	186200	0
387	20241120	121300	154378100	186200	185800	186200	185800	2
388	20241120	121200	154006100	186100	186100	186100	186100	0
389	20241120	121100	154006100	186100	186100	186100	186100	0
390	20241120	121000	154006100	186100	185800	186100	185800	2
391	20241120	120900	153634200	186100	185800	186100	185800	2
392	20241120	120800	153262300	185900	185900	185900	185900	0
393	20241120	120700	153262300	185900	185900	185900	185900	0
394	20241120	120600	153262300	185900	185900	185900	185900	0
395	20241120	120500	153262300	185900	185900	185900	185900	0
396	20241120	120400	153262300	185900	185900	185900	185900	0
397	20241120	120300	153262300	185900	185900	185900	185900	0
398	20241120	120200	153262300	185900	185900	185900	185900	0
399	20241120	120100	153262300	185900	185900	185900	185900	0
400	20241120	120000	153262300	185900	185900	185900	185900	0
401	20241120	115900	153262300	185900	185900	185900	185900	0
402	20241120	115800	153262300	185900	185900	185900	185900	0
403	20241120	115700	153262300	185900	185900	185900	185900	0
404	20241120	115600	153262300	185900	185900	185900	185900	0
405	20241120	115500	153262300	185900	185900	185900	185900	0
406	20241120	115400	153262300	185900	185900	185900	185900	0
407	20241120	115300	153262300	185900	185900	185900	185900	0
408	20241120	115200	153262300	185900	185900	185900	185900	0
409	20241120	115100	153262300	185900	185900	185900	185900	0
410	20241120	115000	153262300	185900	185900	185900	185900	0
411	20241120	114900	153262300	185900	185900	185900	185900	0
412	20241120	114800	153262300	185900	185900	185900	185900	0
413	20241120	114700	153262300	185900	185900	185900	185900	0
414	20241120	114600	153262300	185900	185600	185900	185600	21
415	20241120	114500	149364400	185600	185600	185600	185600	0
416	20241120	114400	149364400	185600	185600	185600	185600	10
417	20241120	114300	147508400	185600	185600	185600	185600	0
418	20241120	114200	147508400	185600	185600	185600	185600	0
419	20241120	114100	147508400	185600	185600	185600	185600	0
420	20241120	114000	147508400	185600	185600	185600	185600	0
421	20241120	113900	147508400	185600	185600	185600	185600	0
422	20241120	113800	147508400	185600	185600	185600	185600	0
423	20241120	113700	147508400	185600	185600	185600	185600	0
424	20241120	113600	147508400	185600	185600	185600	185600	0
425	20241120	113500	147508400	185600	185600	185600	185600	0
426	20241120	113400	147508400	185600	185600	185600	185600	0
427	20241120	113300	147508400	185600	185600	185600	185600	0
428	20241120	113200	147508400	185600	185600	185600	185600	1
429	20241120	113100	147322800	185500	185500	185500	185500	0
430	20241120	113000	147322800	185500	185500	185500	185500	0
431	20241120	112900	147322800	185500	185500	185500	185500	0
432	20241120	112800	147322800	185500	185500	185500	185500	0
433	20241120	112700	147322800	185500	185500	185500	185500	0
434	20241120	112600	147322800	185500	185500	185500	185500	0
435	20241120	112500	147322800	185500	185500	185500	185500	0
436	20241120	112400	147322800	185500	185500	185500	185500	0
437	20241120	112300	147322800	185500	185500	185500	185500	0
438	20241120	112200	147322800	185500	185500	185500	185500	6
439	20241120	112100	146209800	185500	185500	185500	185500	0
440	20241120	112000	146209800	185500	185500	185500	185500	0
441	20241120	111900	146209800	185500	185500	185500	185500	0
442	20241120	111800	146209800	185500	185500	185500	185500	0
443	20241120	111700	146209800	185500	185500	185500	185500	0
444	20241120	111600	146209800	185500	185500	185500	185500	0
445	20241120	111500	146209800	185500	185300	185500	185300	45
446	20241120	111400	137862600	185400	185400	185400	185400	10
447	20241120	111300	136008600	185500	185500	185500	185500	4
448	20241120	111200	135266600	185400	185400	185400	185400	0
449	20241120	111100	135266600	185400	185400	185400	185400	0
450	20241120	111000	135266600	185400	185400	185400	185400	0
451	20241120	110900	135266600	185400	185400	185400	185400	0
452	20241120	110800	135266600	185400	185400	185400	185400	0
453	20241120	110700	135266600	185400	185400	185400	185400	0
454	20241120	110600	135266600	185400	185400	185400	185400	0
455	20241120	110500	135266600	185400	185400	185400	185400	0
456	20241120	110400	135266600	185400	185400	185400	185400	0
457	20241120	110300	135266600	185400	185400	185400	185400	0
458	20241120	110200	135266600	185400	185400	185400	185400	0
459	20241120	110100	135266600	185400	185400	185400	185400	0
460	20241120	110000	135266600	185400	185400	185400	185400	0
461	20241120	105900	135266600	185400	185400	185400	185400	0
462	20241120	105800	135266600	185400	185400	185400	185400	0
463	20241120	105700	135266600	185400	185400	185400	185400	0
464	20241120	105600	135266600	185400	185400	185400	185400	0
465	20241120	105500	135266600	185400	185400	185400	185400	0
466	20241120	105400	135266600	185400	185400	185400	185400	0
467	20241120	105300	135266600	185400	185400	185400	185400	0
468	20241120	105200	135266600	185400	185400	185400	185400	0
469	20241120	105100	135266600	185400	185400	185400	185400	0
470	20241120	105000	135266600	185400	185400	185400	185400	0
471	20241120	104900	135266600	185400	185400	185400	185400	1
472	20241120	104800	135081200	185400	185400	185400	185400	0
473	20241120	104700	135081200	185400	185400	185400	185400	0
474	20241120	104600	135081200	185400	185400	185400	185400	0
475	20241120	104500	135081200	185400	185400	185400	185400	0
476	20241120	104400	135081200	185400	185400	185400	185400	3
477	20241120	104300	134525000	185500	185500	185500	185500	0
478	20241120	104200	134525000	185500	185500	185500	185500	0
479	20241120	104100	134525000	185500	185500	185500	185500	0
480	20241120	104000	134525000	185500	185500	185500	185500	0
481	20241120	103900	134525000	185500	185500	185500	185500	4
482	20241120	103800	133783000	185600	185600	185600	185600	0
483	20241120	103700	133783000	185600	185600	185600	185600	1
484	20241120	103600	133597400	185800	185000	185800	185000	35
485	20241120	103500	127120800	185000	185000	185000	185000	0
486	20241120	103400	127120800	185000	185000	185000	185000	0
487	20241120	103300	127120800	185000	185000	185000	185000	2
488	20241120	103200	126750800	185000	185300	185300	185000	46
489	20241120	103100	118240500	185800	185600	185800	184900	22
490	20241120	103000	114166900	185800	185500	185800	184800	58
491	20241120	102900	103440400	185700	185700	185700	185700	0
492	20241120	102800	103440400	185700	185600	185700	185600	21
493	20241120	102700	99542700	185600	185600	185600	185600	0
494	20241120	102600	99542700	185600	185600	185600	185600	0
495	20241120	102500	99542700	185600	185600	185600	185600	0
496	20241120	102400	99542700	185600	185600	185600	185600	0
497	20241120	102300	99542700	185600	185600	185600	185600	0
498	20241120	102200	99542700	185600	185600	185600	185600	0
499	20241120	102100	99542700	185600	185300	185600	185300	56
500	20241120	102000	89159600	185300	185300	185300	185300	0
501	20241120	101900	89159600	185300	185300	185300	185300	7
502	20241120	101800	87862500	184800	185300	185300	184800	3
503	20241120	101700	87307100	184900	185000	185000	184800	64
504	20241120	101600	75473600	185300	185300	185300	185300	2
505	20241120	101500	75103000	185400	185400	185400	185400	0
506	20241120	101400	75103000	185400	185400	185400	185400	0
507	20241120	101300	75103000	185400	185400	185400	185400	0
508	20241120	101200	75103000	185400	185400	185400	185400	0
509	20241120	101100	75103000	185400	185400	185400	185400	0
510	20241120	101000	75103000	185400	185200	185400	185200	37
511	20241120	100900	68248500	185200	185200	185200	185200	5
512	20241120	100800	67322500	185200	185200	185200	185200	6
513	20241120	100700	66211300	185400	185400	185400	185400	0
514	20241120	100600	66211300	185400	185400	185400	185400	1
515	20241120	100500	66025900	185200	185200	185200	185200	0
516	20241120	100400	66025900	185200	185200	185200	185200	0
517	20241120	100300	66025900	185200	185200	185200	185200	0
518	20241120	100200	66025900	185200	185200	185200	185200	0
519	20241120	100100	66025900	185200	185200	185200	185200	0
520	20241120	100000	66025900	185200	185200	185200	185200	1
521	20241120	095900	65840700	185100	185100	185100	185100	0
522	20241120	095800	65840700	185100	185100	185100	185100	0
523	20241120	095700	65840700	185100	185100	185100	185100	0
524	20241120	095600	65840700	185100	185100	185100	185100	0
525	20241120	095500	65840700	185100	185100	185100	185100	0
526	20241120	095400	65840700	185100	184900	185100	184900	7
527	20241120	095300	64546200	184900	184900	184900	184900	0
528	20241120	095200	64546200	184900	184900	184900	184900	3
529	20241120	095100	63991500	184900	184900	184900	184900	0
530	20241120	095000	63991500	184900	184900	184900	184900	0
531	20241120	094900	63991500	184900	184900	184900	184900	5
532	20241120	094800	63067000	185000	185000	185000	185000	1
533	20241120	094700	62882000	184900	184900	184900	184900	0
534	20241120	094600	62882000	184900	184900	184900	184900	0
535	20241120	094500	62882000	184900	185000	185000	184900	28
536	20241120	094400	57702200	185100	185200	185200	185100	2
537	20241120	094300	57331900	185400	185400	185400	185400	0
538	20241120	094200	57331900	185400	185400	185400	185400	0
539	20241120	094100	57331900	185400	185400	185400	185400	0
540	20241120	094000	57331900	185400	185400	185400	185400	0
541	20241120	093900	57331900	185400	184300	185400	184200	26
542	20241120	093800	52539400	184300	184300	184300	184300	0
543	20241120	093700	52539400	184300	184300	184300	184300	1
544	20241120	093600	52355100	184300	184300	184300	184300	4
545	20241120	093500	51617900	184900	185000	185000	184900	11
546	20241120	093400	49583300	185100	185200	185200	185100	14
547	20241120	093300	46991300	185100	185100	185100	185100	0
548	20241120	093200	46991300	185100	185100	185100	185100	0
549	20241120	093100	46991300	185100	185100	185100	185100	0
550	20241120	093000	46991300	185100	185100	185100	185100	0
551	20241120	092900	46991300	185100	185100	185100	185100	0
552	20241120	092800	46991300	185100	185100	185100	185100	0
553	20241120	092700	46991300	185100	185100	185100	185100	0
554	20241120	092600	46991300	185100	186400	186400	185100	99
555	20241120	092500	28562400	187700	187700	187700	187700	0
556	20241120	092400	28562400	187700	187700	187700	187700	0
557	20241120	092300	28562400	187700	187700	187700	187700	0
558	20241120	092200	28562400	187700	187700	187700	187700	0
559	20241120	092100	28562400	187700	187700	187700	187700	1
560	20241120	092000	28374700	187000	187000	187000	187000	0
561	20241120	091900	28374700	187000	187000	187000	187000	0
562	20241120	091800	28374700	187000	187000	187000	187000	8
563	20241120	091700	26878700	187000	187000	187000	187000	3
564	20241120	091600	26317700	186300	186300	186300	186300	12
565	20241120	091500	24082100	186300	186300	186300	186300	0
566	20241120	091400	24082100	186300	186300	186300	186300	8
567	20241120	091300	22591700	186300	186300	186300	186300	6
568	20241120	091200	21473900	186900	186900	186900	186900	1
569	20241120	091100	21287000	187000	187000	187000	187000	0
570	20241120	091000	21287000	187000	187000	187000	187000	1
571	20241120	090900	21100000	187000	187000	187000	187000	0
572	20241120	090800	21100000	187000	187000	187000	187000	0
573	20241120	090700	21100000	187000	187000	187000	187000	3
574	20241120	090600	20539000	187000	187000	187000	187000	0
575	20241120	090500	20539000	187000	187000	187000	187000	0
576	20241120	090400	20539000	187000	187000	187000	187000	13
577	20241120	090300	18108000	187000	187000	187000	187000	7
578	20241120	090200	16799000	186300	186300	186300	186300	1
579	20241120	090100	16612700	187000	186900	187000	186900	31
580	20241120	090000	10815900	186200	186500	186900	186200	58