KissMeData/008870/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185100	33703600	52600	52600	52600	52600	3
3	20241120	185000	33703600	52600	52600	52600	52600	0
4	20241120	184900	33703600	52600	52600	52600	52600	0
5	20241120	184800	33703600	52600	52600	52600	52600	0
6	20241120	184700	33703600	52600	52600	52600	52600	0
7	20241120	184600	33703600	52600	52600	52600	52600	0
8	20241120	184500	33703600	52600	52600	52600	52600	0
9	20241120	184400	33703600	52600	52600	52600	52600	0
10	20241120	184300	33703600	52600	52600	52600	52600	0
11	20241120	184200	33703600	52600	52600	52600	52600	0
12	20241120	184100	33703600	52600	52600	52600	52600	0
13	20241120	184000	33703600	52600	52600	52600	52600	0
14	20241120	183900	33703600	52600	52600	52600	52600	0
15	20241120	183800	33703600	52600	52600	52600	52600	0
16	20241120	183700	33703600	52600	52600	52600	52600	0
17	20241120	183600	33703600	52600	52600	52600	52600	0
18	20241120	183500	33703600	52600	52600	52600	52600	0
19	20241120	183400	33703600	52600	52600	52600	52600	0
20	20241120	183300	33703600	52600	52600	52600	52600	0
21	20241120	183200	33703600	52600	52600	52600	52600	0
22	20241120	183100	33703600	52600	52600	52600	52600	0
23	20241120	183000	33703600	52600	52600	52600	52600	0
24	20241120	182900	33703600	52600	52600	52600	52600	0
25	20241120	182800	33703600	52600	52600	52600	52600	0
26	20241120	182700	33703600	52600	52600	52600	52600	0
27	20241120	182600	33703600	52600	52600	52600	52600	0
28	20241120	182500	33703600	52600	52600	52600	52600	0
29	20241120	182400	33703600	52600	52600	52600	52600	0
30	20241120	182300	33703600	52600	52600	52600	52600	0
31	20241120	182200	33703600	52600	52600	52600	52600	0
32	20241120	182100	33703600	52600	52600	52600	52600	3
33	20241120	182000	33703600	52600	52600	52600	52600	0
34	20241120	181900	33703600	52600	52600	52600	52600	0
35	20241120	181800	33703600	52600	52600	52600	52600	0
36	20241120	181700	33703600	52600	52600	52600	52600	0
37	20241120	181600	33703600	52600	52600	52600	52600	0
38	20241120	181500	33703600	52600	52600	52600	52600	0
39	20241120	181400	33703600	52600	52600	52600	52600	0
40	20241120	181300	33703600	52600	52600	52600	52600	0
41	20241120	181200	33703600	52600	52600	52600	52600	0
42	20241120	181100	33703600	52600	52600	52600	52600	0
43	20241120	181000	33703600	52600	52600	52600	52600	0
44	20241120	180900	33703600	52600	52600	52600	52600	0
45	20241120	180800	33703600	52600	52600	52600	52600	0
46	20241120	180700	33703600	52600	52600	52600	52600	0
47	20241120	180600	33703600	52600	52600	52600	52600	0
48	20241120	180500	33703600	52600	52600	52600	52600	0
49	20241120	180400	33703600	52600	52600	52600	52600	0
50	20241120	180300	33703600	52600	52600	52600	52600	0
51	20241120	180200	33703600	52600	52600	52600	52600	0
52	20241120	180100	33703600	52600	52600	52600	52600	0
53	20241120	180000	33703600	52600	52600	52600	52600	0
54	20241120	175900	33703600	52600	52600	52600	52600	0
55	20241120	175800	33703600	52600	52600	52600	52600	0
56	20241120	175700	33703600	52600	52600	52600	52600	0
57	20241120	175600	33703600	52600	52600	52600	52600	0
58	20241120	175500	33703600	52600	52600	52600	52600	0
59	20241120	175400	33703600	52600	52600	52600	52600	0
60	20241120	175300	33703600	52600	52600	52600	52600	0
61	20241120	175200	33703600	52600	52600	52600	52600	0
62	20241120	175100	33703600	52600	52600	52600	52600	3
63	20241120	175000	33703600	52600	52600	52600	52600	0
64	20241120	174900	33703600	52600	52600	52600	52600	0
65	20241120	174800	33703600	52600	52600	52600	52600	0
66	20241120	174700	33703600	52600	52600	52600	52600	0
67	20241120	174600	33703600	52600	52600	52600	52600	0
68	20241120	174500	33703600	52600	52600	52600	52600	0
69	20241120	174400	33703600	52600	52600	52600	52600	0
70	20241120	174300	33703600	52600	52600	52600	52600	0
71	20241120	174200	33703600	52600	52600	52600	52600	0
72	20241120	174100	33703600	52600	52600	52600	52600	0
73	20241120	174000	33703600	52600	52600	52600	52600	0
74	20241120	173900	33703600	52600	52600	52600	52600	0
75	20241120	173800	33703600	52600	52600	52600	52600	0
76	20241120	173700	33703600	52600	52600	52600	52600	0
77	20241120	173600	33703600	52600	52600	52600	52600	0
78	20241120	173500	33703600	52600	52600	52600	52600	0
79	20241120	173400	33703600	52600	52600	52600	52600	0
80	20241120	173300	33703600	52600	52600	52600	52600	0
81	20241120	173200	33703600	52600	52600	52600	52600	0
82	20241120	173100	33703600	52600	52600	52600	52600	0
83	20241120	173000	33703600	52600	52600	52600	52600	0
84	20241120	172900	33703600	52600	52600	52600	52600	0
85	20241120	172800	33703600	52600	52600	52600	52600	0
86	20241120	172700	33703600	52600	52600	52600	52600	0
87	20241120	172600	33703600	52600	52600	52600	52600	0
88	20241120	172500	33703600	52600	52600	52600	52600	0
89	20241120	172400	33703600	52600	52600	52600	52600	0
90	20241120	172300	33703600	52600	52600	52600	52600	0
91	20241120	172200	33703600	52600	52600	52600	52600	0
92	20241120	172100	33703600	52600	52600	52600	52600	3
93	20241120	172000	33703600	52600	52600	52600	52600	0
94	20241120	171900	33703600	52600	52600	52600	52600	0
95	20241120	171800	33703600	52600	52600	52600	52600	0
96	20241120	171700	33703600	52600	52600	52600	52600	0
97	20241120	171600	33703600	52600	52600	52600	52600	0
98	20241120	171500	33703600	52600	52600	52600	52600	0
99	20241120	171400	33703600	52600	52600	52600	52600	0
100	20241120	171300	33703600	52600	52600	52600	52600	0
101	20241120	171200	33703600	52600	52600	52600	52600	0
102	20241120	171100	33703600	52600	52600	52600	52600	0
103	20241120	171000	33703600	52600	52600	52600	52600	0
104	20241120	170900	33703600	52600	52600	52600	52600	0
105	20241120	170800	33703600	52600	52600	52600	52600	0
106	20241120	170700	33703600	52600	52600	52600	52600	0
107	20241120	170600	33703600	52600	52600	52600	52600	0
108	20241120	170500	33703600	52600	52600	52600	52600	0
109	20241120	170400	33703600	52600	52600	52600	52600	0
110	20241120	170300	33703600	52600	52600	52600	52600	0
111	20241120	170200	33703600	52600	52600	52600	52600	0
112	20241120	170100	33703600	52600	52600	52600	52600	0
113	20241120	170000	33703600	52600	52600	52600	52600	0
114	20241120	165900	33703600	52600	52600	52600	52600	0
115	20241120	165800	33703600	52600	52600	52600	52600	0
116	20241120	165700	33703600	52600	52600	52600	52600	0
117	20241120	165600	33703600	52600	52600	52600	52600	0
118	20241120	165500	33703600	52600	52600	52600	52600	0
119	20241120	165400	33703600	52600	52600	52600	52600	0
120	20241120	165300	33703600	52600	52600	52600	52600	0
121	20241120	165200	33703600	52600	52600	52600	52600	0
122	20241120	165100	33703600	52600	52600	52600	52600	3
123	20241120	165000	33703600	52600	52600	52600	52600	0
124	20241120	164900	33703600	52600	52600	52600	52600	0
125	20241120	164800	33703600	52600	52600	52600	52600	0
126	20241120	164700	33703600	52600	52600	52600	52600	0
127	20241120	164600	33703600	52600	52600	52600	52600	0
128	20241120	164500	33703600	52600	52600	52600	52600	0
129	20241120	164400	33703600	52600	52600	52600	52600	0
130	20241120	164300	33703600	52600	52600	52600	52600	0
131	20241120	164200	33703600	52600	52600	52600	52600	0
132	20241120	164100	33703600	52600	52600	52600	52600	0
133	20241120	164000	33703600	52600	52600	52600	52600	0
134	20241120	163900	33703600	52600	52600	52600	52600	0
135	20241120	163800	33703600	52600	52600	52600	52600	0
136	20241120	163700	33703600	52600	52600	52600	52600	0
137	20241120	163600	33703600	52600	52600	52600	52600	0
138	20241120	163500	33703600	52600	52600	52600	52600	0
139	20241120	163400	33703600	52600	52600	52600	52600	0
140	20241120	163300	33703600	52600	52600	52600	52600	0
141	20241120	163200	33703600	52600	52600	52600	52600	0
142	20241120	163100	33703600	52600	52600	52600	52600	0
143	20241120	163000	33703600	52600	52600	52600	52600	0
144	20241120	162900	33703600	52600	52600	52600	52600	0
145	20241120	162800	33703600	52600	52600	52600	52600	0
146	20241120	162700	33703600	52600	52600	52600	52600	0
147	20241120	162600	33703600	52600	52600	52600	52600	0
148	20241120	162500	33703600	52600	52600	52600	52600	0
149	20241120	162400	33703600	52600	52600	52600	52600	0
150	20241120	162300	33703600	52600	52600	52600	52600	0
151	20241120	162200	33703600	52600	52600	52600	52600	0
152	20241120	162100	33703600	52600	52600	52600	52600	3
153	20241120	162000	33703600	52600	52600	52600	52600	0
154	20241120	161900	33703600	52600	52600	52600	52600	0
155	20241120	161800	33703600	52600	52600	52600	52600	0
156	20241120	161700	33703600	52600	52600	52600	52600	0
157	20241120	161600	33703600	52600	52600	52600	52600	0
158	20241120	161500	33703600	52600	52600	52600	52600	0
159	20241120	161400	33703600	52600	52600	52600	52600	0
160	20241120	161300	33703600	52600	52600	52600	52600	0
161	20241120	161200	33703600	52600	52600	52600	52600	0
162	20241120	161100	33703600	52600	52600	52600	52600	0
163	20241120	161000	33703600	52600	52600	52600	52600	0
164	20241120	160900	33703600	52600	52600	52600	52600	0
165	20241120	160800	33703600	52600	52600	52600	52600	0
166	20241120	160700	33703600	52600	52600	52600	52600	0
167	20241120	160600	33703600	52600	52600	52600	52600	0
168	20241120	160500	33703600	52600	52600	52600	52600	0
169	20241120	160400	33703600	52600	52600	52600	52600	0
170	20241120	160300	33703600	52600	52600	52600	52600	0
171	20241120	160200	33703600	52600	52600	52600	52600	0
172	20241120	160100	33703600	52600	52600	52600	52600	0
173	20241120	160000	33703600	52600	52600	52600	52600	0
174	20241120	155900	33703600	52600	52600	52600	52600	0
175	20241120	155800	33703600	52600	52600	52600	52600	0
176	20241120	155700	33703600	52600	52600	52600	52600	0
177	20241120	155600	33703600	52600	52600	52600	52600	0
178	20241120	155500	33703600	52600	52600	52600	52600	0
179	20241120	155400	33703600	52600	52600	52600	52600	0
180	20241120	155300	33703600	52600	52600	52600	52600	0
181	20241120	155200	33703600	52600	52600	52600	52600	0
182	20241120	155100	33703600	52600	52600	52600	52600	3
183	20241120	155000	33703600	52600	52600	52600	52600	0
184	20241120	154900	33703600	52600	52600	52600	52600	0
185	20241120	154800	33703600	52600	52600	52600	52600	0
186	20241120	154700	33703600	52600	52600	52600	52600	0
187	20241120	154600	33703600	52600	52600	52600	52600	0
188	20241120	154500	33703600	52600	52600	52600	52600	0
189	20241120	154400	33703600	52600	52600	52600	52600	0
190	20241120	154300	33703600	52600	52600	52600	52600	0
191	20241120	154200	33703600	52600	52600	52600	52600	0
192	20241120	154100	33703600	52600	52600	52600	52600	0
193	20241120	154000	33703600	52600	52600	52600	52600	0
194	20241120	153900	33703600	52600	52600	52600	52600	0
195	20241120	153800	33703600	52600	52600	52600	52600	0
196	20241120	153700	33703600	52600	52600	52600	52600	0
197	20241120	153600	33703600	52600	52600	52600	52600	0
198	20241120	153500	33703600	52600	52600	52600	52600	0
199	20241120	153400	33703600	52600	52600	52600	52600	0
200	20241120	153300	33703600	52600	52600	52600	52600	0
201	20241120	153200	33703600	52600	52600	52600	52600	0
202	20241120	153100	33703600	52600	52600	52600	52600	0
203	20241120	153000	33703600	52600	52600	52600	52600	3
204	20241120	152900	33545800	52500	52500	52500	52500	0
205	20241120	152800	33545800	52500	52500	52500	52500	0
206	20241120	152700	33545800	52500	52500	52500	52500	0
207	20241120	152600	33545800	52500	52500	52500	52500	0
208	20241120	152500	33545800	52500	52500	52500	52500	0
209	20241120	152400	33545800	52500	52500	52500	52500	0
210	20241120	152300	33545800	52500	52500	52500	52500	0
211	20241120	152200	33545800	52500	52500	52500	52500	0
212	20241120	152100	33545800	52500	52500	52500	52500	0
213	20241120	152000	33545800	52500	52500	52500	52500	0
214	20241120	151900	33545800	52500	52500	52500	52500	0
215	20241120	151800	33545800	52500	52500	52500	52500	0
216	20241120	151700	33545800	52500	52500	52500	52500	0
217	20241120	151600	33545800	52500	52500	52500	52500	0
218	20241120	151500	33545800	52500	52500	52500	52500	0
219	20241120	151400	33545800	52500	52500	52500	52500	0
220	20241120	151300	33545800	52500	52500	52500	52500	0
221	20241120	151200	33545800	52500	52500	52500	52500	0
222	20241120	151100	33545800	52500	52500	52500	52500	0
223	20241120	151000	33545800	52500	52500	52500	52500	0
224	20241120	150900	33545800	52500	52500	52500	52500	0
225	20241120	150800	33545800	52500	52500	52500	52500	0
226	20241120	150700	33545800	52500	52500	52500	52500	0
227	20241120	150600	33545800	52500	52500	52500	52500	0
228	20241120	150500	33545800	52500	52500	52500	52500	0
229	20241120	150400	33545800	52500	52500	52500	52500	0
230	20241120	150300	33545800	52500	52500	52500	52500	0
231	20241120	150200	33545800	52500	52500	52500	52500	0
232	20241120	150100	33545800	52500	52500	52500	52500	0
233	20241120	150000	33545800	52500	52500	52500	52500	0
234	20241120	145900	33545800	52500	52500	52500	52500	0
235	20241120	145800	33545800	52500	52500	52500	52500	0
236	20241120	145700	33545800	52500	52500	52500	52500	0
237	20241120	145600	33545800	52500	52500	52500	52500	0
238	20241120	145500	33545800	52500	52500	52500	52500	0
239	20241120	145400	33545800	52500	52500	52500	52500	0
240	20241120	145300	33545800	52500	52500	52500	52500	0
241	20241120	145200	33545800	52500	52500	52500	52500	0
242	20241120	145100	33545800	52500	52500	52500	52500	0
243	20241120	145000	33545800	52500	52500	52500	52500	0
244	20241120	144900	33545800	52500	52500	52500	52500	0
245	20241120	144800	33545800	52500	52500	52500	52500	0
246	20241120	144700	33545800	52500	52500	52500	52500	0
247	20241120	144600	33545800	52500	52500	52500	52500	0
248	20241120	144500	33545800	52500	52500	52500	52500	0
249	20241120	144400	33545800	52500	52500	52500	52500	0
250	20241120	144300	33545800	52500	52500	52500	52500	0
251	20241120	144200	33545800	52500	52500	52500	52500	0
252	20241120	144100	33545800	52500	52500	52500	52500	0
253	20241120	144000	33545800	52500	52500	52500	52500	0
254	20241120	143900	33545800	52500	52500	52500	52500	8
255	20241120	143800	33125800	52300	52300	52300	52300	0
256	20241120	143700	33125800	52300	52300	52300	52300	0
257	20241120	143600	33125800	52300	52300	52300	52300	0
258	20241120	143500	33125800	52300	52300	52300	52300	0
259	20241120	143400	33125800	52300	52300	52300	52300	0
260	20241120	143300	33125800	52300	52300	52300	52300	0
261	20241120	143200	33125800	52300	52300	52300	52300	0
262	20241120	143100	33125800	52300	52300	52300	52300	0
263	20241120	143000	33125800	52300	52300	52300	52300	0
264	20241120	142900	33125800	52300	52300	52300	52300	2
265	20241120	142800	33021200	52300	52300	52300	52300	3
266	20241120	142700	32864300	52400	52400	52400	52400	0
267	20241120	142600	32864300	52400	52400	52400	52400	0
268	20241120	142500	32864300	52400	52400	52400	52400	0
269	20241120	142400	32864300	52400	52400	52400	52400	0
270	20241120	142300	32864300	52400	52400	52400	52400	0
271	20241120	142200	32864300	52400	52400	52400	52400	0
272	20241120	142100	32864300	52400	52400	52400	52400	1
273	20241120	142000	32811900	52400	52400	52400	52400	0
274	20241120	141900	32811900	52400	52400	52400	52400	0
275	20241120	141800	32811900	52400	52400	52400	52400	0
276	20241120	141700	32811900	52400	52400	52400	52400	10
277	20241120	141600	32287900	52400	52400	52400	52400	0
278	20241120	141500	32287900	52400	52400	52400	52400	0
279	20241120	141400	32287900	52400	52400	52400	52400	0
280	20241120	141300	32287900	52400	52400	52400	52400	0
281	20241120	141200	32287900	52400	52400	52400	52400	0
282	20241120	141100	32287900	52400	52400	52400	52400	0
283	20241120	141000	32287900	52400	52400	52400	52400	0
284	20241120	140900	32287900	52400	52400	52400	52400	0
285	20241120	140800	32287900	52400	52400	52400	52400	0
286	20241120	140700	32287900	52400	52400	52400	52400	0
287	20241120	140600	32287900	52400	52400	52400	52400	0
288	20241120	140500	32287900	52400	52400	52400	52400	0
289	20241120	140400	32287900	52400	52400	52400	52400	0
290	20241120	140300	32287900	52400	52400	52400	52400	0
291	20241120	140200	32287900	52400	52400	52400	52400	0
292	20241120	140100	32287900	52400	52400	52400	52400	0
293	20241120	140000	32287900	52400	52400	52400	52400	0
294	20241120	135900	32287900	52400	52400	52400	52400	0
295	20241120	135800	32287900	52400	52400	52400	52400	0
296	20241120	135700	32287900	52400	52400	52400	52400	0
297	20241120	135600	32287900	52400	52400	52400	52400	0
298	20241120	135500	32287900	52400	52400	52400	52400	0
299	20241120	135400	32287900	52400	52400	52400	52400	0
300	20241120	135300	32287900	52400	52400	52400	52400	0
301	20241120	135200	32287900	52400	52400	52400	52400	0
302	20241120	135100	32287900	52400	52400	52400	52400	0
303	20241120	135000	32287900	52400	52400	52400	52400	0
304	20241120	134900	32287900	52400	52400	52400	52400	0
305	20241120	134800	32287900	52400	52400	52400	52400	0
306	20241120	134700	32287900	52400	52400	52400	52400	0
307	20241120	134600	32287900	52400	52400	52400	52400	0
308	20241120	134500	32287900	52400	52400	52400	52400	0
309	20241120	134400	32287900	52400	52400	52400	52400	0
310	20241120	134300	32287900	52400	52400	52400	52400	0
311	20241120	134200	32287900	52400	52400	52400	52400	0
312	20241120	134100	32287900	52400	52400	52400	52400	0
313	20241120	134000	32287900	52400	52400	52400	52400	0
314	20241120	133900	32287900	52400	52400	52400	52400	0
315	20241120	133800	32287900	52400	52400	52400	52400	35
316	20241120	133700	30453900	52300	52300	52300	52300	0
317	20241120	133600	30453900	52300	52300	52300	52300	0
318	20241120	133500	30453900	52300	52300	52300	52300	0
319	20241120	133400	30453900	52300	52300	52300	52300	0
320	20241120	133300	30453900	52300	52300	52300	52300	0
321	20241120	133200	30453900	52300	52300	52300	52300	0
322	20241120	133100	30453900	52300	52300	52300	52300	0
323	20241120	133000	30453900	52300	52300	52300	52300	0
324	20241120	132900	30453900	52300	52300	52300	52300	0
325	20241120	132800	30453900	52300	52300	52300	52300	0
326	20241120	132700	30453900	52300	52300	52300	52300	0
327	20241120	132600	30453900	52300	52300	52300	52300	0
328	20241120	132500	30453900	52300	52300	52300	52300	0
329	20241120	132400	30453900	52300	52300	52300	52300	0
330	20241120	132300	30453900	52300	52300	52300	52300	0
331	20241120	132200	30453900	52300	52300	52300	52300	0
332	20241120	132100	30453900	52300	52300	52300	52300	0
333	20241120	132000	30453900	52300	52300	52300	52300	0
334	20241120	131900	30453900	52300	52300	52300	52300	0
335	20241120	131800	30453900	52300	52300	52300	52300	0
336	20241120	131700	30453900	52300	52300	52300	52300	0
337	20241120	131600	30453900	52300	52300	52300	52300	0
338	20241120	131500	30453900	52300	52300	52300	52300	0
339	20241120	131400	30453900	52300	52300	52300	52300	0
340	20241120	131300	30453900	52300	52300	52300	52300	0
341	20241120	131200	30453900	52300	52300	52300	52300	0
342	20241120	131100	30453900	52300	52300	52300	52300	0
343	20241120	131000	30453900	52300	52300	52300	52300	0
344	20241120	130900	30453900	52300	52300	52300	52300	0
345	20241120	130800	30453900	52300	52300	52300	52300	0
346	20241120	130700	30453900	52300	52300	52300	52300	0
347	20241120	130600	30453900	52300	52300	52300	52300	0
348	20241120	130500	30453900	52300	52300	52300	52300	0
349	20241120	130400	30453900	52300	52300	52300	52300	0
350	20241120	130300	30453900	52300	52300	52300	52300	2
351	20241120	130200	30349300	52300	52300	52300	52300	0
352	20241120	130100	30349300	52300	52300	52300	52300	0
353	20241120	130000	30349300	52300	52300	52300	52300	0
354	20241120	125900	30349300	52300	52300	52300	52300	0
355	20241120	125800	30349300	52300	52300	52300	52300	0
356	20241120	125700	30349300	52300	52300	52300	52300	0
357	20241120	125600	30349300	52300	52300	52300	52300	0
358	20241120	125500	30349300	52300	52300	52300	52300	0
359	20241120	125400	30349300	52300	52300	52300	52300	0
360	20241120	125300	30349300	52300	52300	52300	52300	0
361	20241120	125200	30349300	52300	52300	52300	52300	0
362	20241120	125100	30349300	52300	52300	52300	52300	0
363	20241120	125000	30349300	52300	52300	52300	52300	0
364	20241120	124900	30349300	52300	52300	52300	52300	0
365	20241120	124800	30349300	52300	52300	52300	52300	0
366	20241120	124700	30349300	52300	52300	52300	52300	0
367	20241120	124600	30349300	52300	52300	52300	52300	0
368	20241120	124500	30349300	52300	52300	52300	52300	0
369	20241120	124400	30349300	52300	52300	52300	52300	12
370	20241120	124300	29721700	52300	52300	52300	52300	12
371	20241120	124200	29094100	52300	52300	52300	52300	0
372	20241120	124100	29094100	52300	52300	52300	52300	0
373	20241120	124000	29094100	52300	52300	52300	52300	0
374	20241120	123900	29094100	52300	52300	52300	52300	0
375	20241120	123800	29094100	52300	52300	52300	52300	0
376	20241120	123700	29094100	52300	52300	52300	52300	0
377	20241120	123600	29094100	52300	52300	52300	52300	0
378	20241120	123500	29094100	52300	52300	52300	52300	0
379	20241120	123400	29094100	52300	52300	52300	52300	0
380	20241120	123300	29094100	52300	52300	52300	52300	7
381	20241120	123200	28728000	52300	52300	52300	52300	0
382	20241120	123100	28728000	52300	52300	52300	52300	0
383	20241120	123000	28728000	52300	52300	52300	52300	0
384	20241120	122900	28728000	52300	52300	52300	52300	0
385	20241120	122800	28728000	52300	52300	52300	52300	0
386	20241120	122700	28728000	52300	52300	52300	52300	0
387	20241120	122600	28728000	52300	52300	52300	52300	0
388	20241120	122500	28728000	52300	52300	52300	52300	4
389	20241120	122400	28518800	52400	52400	52400	52400	0
390	20241120	122300	28518800	52400	52400	52400	52400	0
391	20241120	122200	28518800	52400	52400	52400	52400	0
392	20241120	122100	28518800	52400	52400	52400	52400	0
393	20241120	122000	28518800	52400	52400	52400	52400	0
394	20241120	121900	28518800	52400	52400	52400	52400	0
395	20241120	121800	28518800	52400	52400	52400	52400	0
396	20241120	121700	28518800	52400	52400	52400	52400	0
397	20241120	121600	28518800	52400	52400	52400	52400	0
398	20241120	121500	28518800	52400	52400	52400	52400	0
399	20241120	121400	28518800	52400	52400	52400	52400	0
400	20241120	121300	28518800	52400	52400	52400	52400	0
401	20241120	121200	28518800	52400	52400	52400	52400	2
402	20241120	121100	28414000	52200	52200	52200	52200	0
403	20241120	121000	28414000	52200	52200	52200	52200	0
404	20241120	120900	28414000	52200	52200	52200	52200	0
405	20241120	120800	28414000	52200	52200	52200	52200	0
406	20241120	120700	28414000	52200	52200	52200	52200	0
407	20241120	120600	28414000	52200	52200	52200	52200	0
408	20241120	120500	28414000	52200	52200	52200	52200	0
409	20241120	120400	28414000	52200	52200	52200	52200	0
410	20241120	120300	28414000	52200	52200	52200	52200	0
411	20241120	120200	28414000	52200	52200	52200	52200	0
412	20241120	120100	28414000	52200	52200	52200	52200	0
413	20241120	120000	28414000	52200	52200	52200	52200	0
414	20241120	115900	28414000	52200	52200	52200	52200	0
415	20241120	115800	28414000	52200	52200	52200	52200	0
416	20241120	115700	28414000	52200	52200	52200	52200	0
417	20241120	115600	28414000	52200	52200	52200	52200	0
418	20241120	115500	28414000	52200	52200	52200	52200	0
419	20241120	115400	28414000	52200	52200	52200	52200	0
420	20241120	115300	28414000	52200	52200	52200	52200	0
421	20241120	115200	28414000	52200	52200	52200	52200	0
422	20241120	115100	28414000	52200	52200	52200	52200	0
423	20241120	115000	28414000	52200	52200	52200	52200	0
424	20241120	114900	28414000	52200	52200	52200	52200	0
425	20241120	114800	28414000	52200	52200	52200	52200	0
426	20241120	114700	28414000	52200	52200	52200	52200	0
427	20241120	114600	28414000	52200	52200	52200	52200	0
428	20241120	114500	28414000	52200	52200	52200	52200	0
429	20241120	114400	28414000	52200	52200	52200	52200	0
430	20241120	114300	28414000	52200	52200	52200	52200	1
431	20241120	114200	28361800	52300	52300	52300	52300	0
432	20241120	114100	28361800	52300	52300	52300	52300	0
433	20241120	114000	28361800	52300	52300	52300	52300	29
434	20241120	113900	26845100	52200	52200	52200	52200	8
435	20241120	113800	26427500	52100	52100	52100	52100	0
436	20241120	113700	26427500	52100	52100	52100	52100	0
437	20241120	113600	26427500	52100	52100	52100	52100	0
438	20241120	113500	26427500	52100	52100	52100	52100	0
439	20241120	113400	26427500	52100	52100	52100	52100	0
440	20241120	113300	26427500	52100	52100	52100	52100	2
441	20241120	113200	26323300	52100	52100	52100	52100	0
442	20241120	113100	26323300	52100	52100	52100	52100	0
443	20241120	113000	26323300	52100	52100	52100	52100	0
444	20241120	112900	26323300	52100	52100	52100	52100	1
445	20241120	112800	26271200	52100	52100	52100	52100	0
446	20241120	112700	26271200	52100	52100	52100	52100	1
447	20241120	112600	26219100	52100	52100	52100	52100	1
448	20241120	112500	26167000	51700	51700	51700	51700	0
449	20241120	112400	26167000	51700	51700	51700	51700	0
450	20241120	112300	26167000	51700	51700	51700	51700	0
451	20241120	112200	26167000	51700	51700	51700	51700	0
452	20241120	112100	26167000	51700	51700	51700	51700	0
453	20241120	112000	26167000	51700	51700	51700	51700	0
454	20241120	111900	26167000	51700	52500	52500	51700	177
455	20241120	111800	16990500	52500	52500	52500	52500	0
456	20241120	111700	16990500	52500	52500	52500	52500	0
457	20241120	111600	16990500	52500	52500	52500	52500	0
458	20241120	111500	16990500	52500	52500	52500	52500	0
459	20241120	111400	16990500	52500	52500	52500	52500	0
460	20241120	111300	16990500	52500	52500	52500	52500	0
461	20241120	111200	16990500	52500	52500	52500	52500	0
462	20241120	111100	16990500	52500	52500	52500	52500	0
463	20241120	111000	16990500	52500	52500	52500	52500	10
464	20241120	110900	16465500	52400	52400	52400	52400	0
465	20241120	110800	16465500	52400	52400	52400	52400	0
466	20241120	110700	16465500	52400	52400	52400	52400	0
467	20241120	110600	16465500	52400	52400	52400	52400	0
468	20241120	110500	16465500	52400	52400	52400	52400	0
469	20241120	110400	16465500	52400	52400	52400	52400	0
470	20241120	110300	16465500	52400	52400	52400	52400	0
471	20241120	110200	16465500	52400	52400	52400	52400	0
472	20241120	110100	16465500	52400	52400	52400	52400	0
473	20241120	110000	16465500	52400	52400	52400	52400	0
474	20241120	105900	16465500	52400	52400	52400	52400	0
475	20241120	105800	16465500	52400	52400	52400	52400	0
476	20241120	105700	16465500	52400	52400	52400	52400	0
477	20241120	105600	16465500	52400	52400	52400	52400	0
478	20241120	105500	16465500	52400	52400	52400	52400	0
479	20241120	105400	16465500	52400	52400	52400	52400	0
480	20241120	105300	16465500	52400	52400	52400	52400	0
481	20241120	105200	16465500	52400	52400	52400	52400	0
482	20241120	105100	16465500	52400	52400	52400	52400	0
483	20241120	105000	16465500	52400	52400	52400	52400	0
484	20241120	104900	16465500	52400	52400	52400	52400	0
485	20241120	104800	16465500	52400	52400	52400	52400	0
486	20241120	104700	16465500	52400	52400	52400	52400	0
487	20241120	104600	16465500	52400	52400	52400	52400	0
488	20241120	104500	16465500	52400	52400	52400	52400	0
489	20241120	104400	16465500	52400	52400	52400	52400	0
490	20241120	104300	16465500	52400	52400	52400	52400	0
491	20241120	104200	16465500	52400	52400	52400	52400	0
492	20241120	104100	16465500	52400	52400	52400	52400	0
493	20241120	104000	16465500	52400	52400	52400	52400	0
494	20241120	103900	16465500	52400	52400	52400	52400	0
495	20241120	103800	16465500	52400	52400	52400	52400	0
496	20241120	103700	16465500	52400	52400	52400	52400	0
497	20241120	103600	16465500	52400	52400	52400	52400	0
498	20241120	103500	16465500	52400	52400	52400	52400	0
499	20241120	103400	16465500	52400	52600	52600	52200	69
500	20241120	103300	12845400	52600	52600	52600	52600	0
501	20241120	103200	12845400	52600	52600	52600	52600	0
502	20241120	103100	12845400	52600	52600	52600	52600	0
503	20241120	103000	12845400	52600	52600	52600	52600	0
504	20241120	102900	12845400	52600	52600	52600	52600	0
505	20241120	102800	12845400	52600	52600	52600	52600	0
506	20241120	102700	12845400	52600	52600	52600	52600	0
507	20241120	102600	12845400	52600	52600	52600	52600	0
508	20241120	102500	12845400	52600	52600	52600	52600	0
509	20241120	102400	12845400	52600	52600	52600	52600	0
510	20241120	102300	12845400	52600	52600	52600	52600	0
511	20241120	102200	12845400	52600	52600	52600	52600	0
512	20241120	102100	12845400	52600	52600	52600	52600	0
513	20241120	102000	12845400	52600	52600	52600	52600	0
514	20241120	101900	12845400	52600	52600	52600	52600	1
515	20241120	101800	12792800	52600	52600	52600	52600	0
516	20241120	101700	12792800	52600	52600	52600	52600	0
517	20241120	101600	12792800	52600	52600	52600	52600	1
518	20241120	101500	12740200	52600	52600	52600	52600	0
519	20241120	101400	12740200	52600	52600	52600	52600	0
520	20241120	101300	12740200	52600	52600	52600	52600	11
521	20241120	101200	12161600	52600	52600	52600	52600	86
522	20241120	101100	7638000	52600	52600	52600	52600	0
523	20241120	101000	7638000	52600	52600	52600	52600	0
524	20241120	100900	7638000	52600	52600	52600	52600	0
525	20241120	100800	7638000	52600	52600	52600	52600	0
526	20241120	100700	7638000	52600	52600	52600	52600	0
527	20241120	100600	7638000	52600	52600	52600	52600	0
528	20241120	100500	7638000	52600	52600	52600	52600	0
529	20241120	100400	7638000	52600	52600	52600	52600	0
530	20241120	100300	7638000	52600	52600	52600	52600	0
531	20241120	100200	7638000	52600	52600	52600	52600	0
532	20241120	100100	7638000	52600	52600	52600	52600	0
533	20241120	100000	7638000	52600	52600	52600	52600	0
534	20241120	095900	7638000	52600	52600	52600	52600	0
535	20241120	095800	7638000	52600	52600	52600	52600	0
536	20241120	095700	7638000	52600	52600	52600	52600	0
537	20241120	095600	7638000	52600	52600	52600	52600	0
538	20241120	095500	7638000	52600	52600	52600	52600	0
539	20241120	095400	7638000	52600	52600	52600	52600	0
540	20241120	095300	7638000	52600	52600	52600	52600	0
541	20241120	095200	7638000	52600	52600	52600	52600	0
542	20241120	095100	7638000	52600	52600	52600	52600	0
543	20241120	095000	7638000	52600	52600	52600	52600	0
544	20241120	094900	7638000	52600	52600	52600	52600	5
545	20241120	094800	7375000	52600	52600	52600	52600	0
546	20241120	094700	7375000	52600	52600	52600	52600	0
547	20241120	094600	7375000	52600	52600	52600	52600	0
548	20241120	094500	7375000	52600	52600	52600	52600	0
549	20241120	094400	7375000	52600	52600	52600	52600	0
550	20241120	094300	7375000	52600	52600	52600	52600	0
551	20241120	094200	7375000	52600	52600	52600	52600	0
552	20241120	094100	7375000	52600	52600	52600	52600	8
553	20241120	094000	6954200	52600	52600	52600	52600	0
554	20241120	093900	6954200	52600	52600	52600	52600	0
555	20241120	093800	6954200	52600	52600	52600	52600	0
556	20241120	093700	6954200	52600	52600	52600	52600	17
557	20241120	093600	6060000	52600	52600	52600	52600	0
558	20241120	093500	6060000	52600	52700	52700	52600	23
559	20241120	093400	4849000	52700	52700	52700	52700	0
560	20241120	093300	4849000	52700	52700	52700	52700	2
561	20241120	093200	4743600	52600	52600	52600	52600	12
562	20241120	093100	4112400	52700	52700	52700	52700	0
563	20241120	093000	4112400	52700	52700	52700	52700	1
564	20241120	092900	4059700	52600	52600	52600	52600	1
565	20241120	092800	4007100	52600	52600	52600	52600	0
566	20241120	092700	4007100	52600	52600	52600	52600	1
567	20241120	092600	3954500	52600	52600	52600	52600	0
568	20241120	092500	3954500	52600	52600	52600	52600	0
569	20241120	092400	3954500	52600	52600	52600	52600	0
570	20241120	092300	3954500	52600	52600	52600	52600	0
571	20241120	092200	3954500	52600	52600	52600	52600	0
572	20241120	092100	3954500	52600	52600	52600	52600	0
573	20241120	092000	3954500	52600	52600	52600	52600	1
574	20241120	091900	3901900	52600	52600	52600	52600	0
575	20241120	091800	3901900	52600	52600	52600	52600	0
576	20241120	091700	3901900	52600	52600	52600	52600	0
577	20241120	091600	3901900	52600	52600	52600	52600	0
578	20241120	091500	3901900	52600	52600	52600	52600	0
579	20241120	091400	3901900	52600	52600	52600	52600	15
580	20241120	091300	3112900	52600	52600	52600	52600	0
581	20241120	091200	3112900	52600	52600	52600	52600	0
582	20241120	091100	3112900	52600	52600	52600	52600	0
583	20241120	091000	3112900	52600	52600	52600	52600	22
584	20241120	090900	1955700	52600	52600	52600	52600	0
585	20241120	090800	1955700	52600	52600	52600	52600	0
586	20241120	090700	1955700	52600	52600	52600	52600	0
587	20241120	090600	1955700	52600	52600	52600	52600	12
588	20241120	090500	1324500	52800	52800	52800	52800	10
589	20241120	090400	796500	53100	53100	53100	53100	0
590	20241120	090300	796500	53100	53100	53100	53100	0
591	20241120	090200	796500	53100	53100	53100	53100	0
592	20241120	090100	796500	53100	53100	53100	53100	0
593	20241120	090000	796500	53100	53100	53100	53100	15