KissMeData/008870/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185000	91820300	53800	53800	53800	53800	426
3	20241114	184900	91820300	53800	53800	53800	53800	0
4	20241114	184800	91820300	53800	53800	53800	53800	0
5	20241114	184700	91820300	53800	53800	53800	53800	0
6	20241114	184600	91820300	53800	53800	53800	53800	0
7	20241114	184500	91820300	53800	53800	53800	53800	0
8	20241114	184400	91820300	53800	53800	53800	53800	0
9	20241114	184300	91820300	53800	53800	53800	53800	0
10	20241114	184200	91820300	53800	53800	53800	53800	0
11	20241114	184100	91820300	53800	53800	53800	53800	0
12	20241114	184000	91820300	53800	53800	53800	53800	0
13	20241114	183900	91820300	53800	53800	53800	53800	0
14	20241114	183800	91820300	53800	53800	53800	53800	0
15	20241114	183700	91820300	53800	53800	53800	53800	0
16	20241114	183600	91820300	53800	53800	53800	53800	0
17	20241114	183500	91820300	53800	53800	53800	53800	0
18	20241114	183400	91820300	53800	53800	53800	53800	0
19	20241114	183300	91820300	53800	53800	53800	53800	0
20	20241114	183200	91820300	53800	53800	53800	53800	0
21	20241114	183100	91820300	53800	53800	53800	53800	0
22	20241114	183000	91820300	53800	53800	53800	53800	0
23	20241114	182900	91820300	53800	53800	53800	53800	0
24	20241114	182800	91820300	53800	53800	53800	53800	0
25	20241114	182700	91820300	53800	53800	53800	53800	0
26	20241114	182600	91820300	53800	53800	53800	53800	0
27	20241114	182500	91820300	53800	53800	53800	53800	0
28	20241114	182400	91820300	53800	53800	53800	53800	0
29	20241114	182300	91820300	53800	53800	53800	53800	0
30	20241114	182200	91820300	53800	53800	53800	53800	0
31	20241114	182100	91820300	53800	53800	53800	53800	0
32	20241114	182000	91820300	53800	53800	53800	53800	426
33	20241114	181900	91820300	53800	53800	53800	53800	0
34	20241114	181800	91820300	53800	53800	53800	53800	0
35	20241114	181700	91820300	53800	53800	53800	53800	0
36	20241114	181600	91820300	53800	53800	53800	53800	0
37	20241114	181500	91820300	53800	53800	53800	53800	0
38	20241114	181400	91820300	53800	53800	53800	53800	0
39	20241114	181300	91820300	53800	53800	53800	53800	0
40	20241114	181200	91820300	53800	53800	53800	53800	0
41	20241114	181100	91820300	53800	53800	53800	53800	0
42	20241114	181000	91820300	53800	53800	53800	53800	0
43	20241114	180900	91820300	53800	53800	53800	53800	0
44	20241114	180800	91820300	53800	53800	53800	53800	0
45	20241114	180700	91820300	53800	53800	53800	53800	0
46	20241114	180600	91820300	53800	53800	53800	53800	0
47	20241114	180500	91820300	53800	53800	53800	53800	0
48	20241114	180400	91820300	53800	53800	53800	53800	0
49	20241114	180300	91820300	53800	53800	53800	53800	0
50	20241114	180200	91820300	53800	53800	53800	53800	0
51	20241114	180100	91820300	53800	53800	53800	53800	0
52	20241114	180000	91820300	53800	53800	53800	53800	0
53	20241114	175900	91820300	53800	53800	53800	53800	0
54	20241114	175800	91820300	53800	53800	53800	53800	0
55	20241114	175700	91820300	53800	53800	53800	53800	0
56	20241114	175600	91820300	53800	53800	53800	53800	0
57	20241114	175500	91820300	53800	53800	53800	53800	0
58	20241114	175400	91820300	53800	53800	53800	53800	0
59	20241114	175300	91820300	53800	53800	53800	53800	0
60	20241114	175200	91820300	53800	53800	53800	53800	0
61	20241114	175100	91820300	53800	53800	53800	53800	0
62	20241114	175000	91820300	53800	53800	53800	53800	426
63	20241114	174900	91820300	53800	53800	53800	53800	0
64	20241114	174800	91820300	53800	53800	53800	53800	0
65	20241114	174700	91820300	53800	53800	53800	53800	0
66	20241114	174600	91820300	53800	53800	53800	53800	0
67	20241114	174500	91820300	53800	53800	53800	53800	0
68	20241114	174400	91820300	53800	53800	53800	53800	0
69	20241114	174300	91820300	53800	53800	53800	53800	0
70	20241114	174200	91820300	53800	53800	53800	53800	0
71	20241114	174100	91820300	53800	53800	53800	53800	0
72	20241114	174000	91820300	53800	53800	53800	53800	0
73	20241114	173900	91820300	53800	53800	53800	53800	0
74	20241114	173800	91820300	53800	53800	53800	53800	0
75	20241114	173700	91820300	53800	53800	53800	53800	0
76	20241114	173600	91820300	53800	53800	53800	53800	0
77	20241114	173500	91820300	53800	53800	53800	53800	0
78	20241114	173400	91820300	53800	53800	53800	53800	0
79	20241114	173300	91820300	53800	53800	53800	53800	0
80	20241114	173200	91820300	53800	53800	53800	53800	0
81	20241114	173100	91820300	53800	53800	53800	53800	0
82	20241114	173000	91820300	53800	53800	53800	53800	0
83	20241114	172900	91820300	53800	53800	53800	53800	0
84	20241114	172800	91820300	53800	53800	53800	53800	0
85	20241114	172700	91820300	53800	53800	53800	53800	0
86	20241114	172600	91820300	53800	53800	53800	53800	0
87	20241114	172500	91820300	53800	53800	53800	53800	0
88	20241114	172400	91820300	53800	53800	53800	53800	0
89	20241114	172300	91820300	53800	53800	53800	53800	0
90	20241114	172200	91820300	53800	53800	53800	53800	0
91	20241114	172100	91820300	53800	53800	53800	53800	0
92	20241114	172000	91820300	53800	53800	53800	53800	426
93	20241114	171900	91820300	53800	53800	53800	53800	0
94	20241114	171800	91820300	53800	53800	53800	53800	0
95	20241114	171700	91820300	53800	53800	53800	53800	0
96	20241114	171600	91820300	53800	53800	53800	53800	0
97	20241114	171500	91820300	53800	53800	53800	53800	0
98	20241114	171400	91820300	53800	53800	53800	53800	0
99	20241114	171300	91820300	53800	53800	53800	53800	0
100	20241114	171200	91820300	53800	53800	53800	53800	0
101	20241114	171100	91820300	53800	53800	53800	53800	0
102	20241114	171000	91820300	53800	53800	53800	53800	0
103	20241114	170900	91820300	53800	53800	53800	53800	0
104	20241114	170800	91820300	53800	53800	53800	53800	0
105	20241114	170700	91820300	53800	53800	53800	53800	0
106	20241114	170600	91820300	53800	53800	53800	53800	0
107	20241114	170500	91820300	53800	53800	53800	53800	0
108	20241114	170400	91820300	53800	53800	53800	53800	0
109	20241114	170300	91820300	53800	53800	53800	53800	0
110	20241114	170200	91820300	53800	53800	53800	53800	0
111	20241114	170100	91820300	53800	53800	53800	53800	0
112	20241114	170000	91820300	53800	53800	53800	53800	0
113	20241114	165900	91820300	53800	53800	53800	53800	0
114	20241114	165800	91820300	53800	53800	53800	53800	0
115	20241114	165700	91820300	53800	53800	53800	53800	0
116	20241114	165600	91820300	53800	53800	53800	53800	0
117	20241114	165500	91820300	53800	53800	53800	53800	0
118	20241114	165400	91820300	53800	53800	53800	53800	0
119	20241114	165300	91820300	53800	53800	53800	53800	0
120	20241114	165200	91820300	53800	53800	53800	53800	0
121	20241114	165100	91820300	53800	53800	53800	53800	0
122	20241114	165000	91820300	53800	53800	53800	53800	426
123	20241114	164900	91820300	53800	53800	53800	53800	0
124	20241114	164800	91820300	53800	53800	53800	53800	0
125	20241114	164700	91820300	53800	53800	53800	53800	0
126	20241114	164600	91820300	53800	53800	53800	53800	0
127	20241114	164500	91820300	53800	53800	53800	53800	0
128	20241114	164400	91820300	53800	53800	53800	53800	0
129	20241114	164300	91820300	53800	53800	53800	53800	0
130	20241114	164200	91820300	53800	53800	53800	53800	0
131	20241114	164100	91820300	53800	53800	53800	53800	0
132	20241114	164000	91820300	53800	53800	53800	53800	0
133	20241114	163900	91820300	53800	53800	53800	53800	0
134	20241114	163800	91820300	53800	53800	53800	53800	0
135	20241114	163700	91820300	53800	53800	53800	53800	0
136	20241114	163600	91820300	53800	53800	53800	53800	0
137	20241114	163500	91820300	53800	53800	53800	53800	0
138	20241114	163400	91820300	53800	53800	53800	53800	0
139	20241114	163300	91820300	53800	53800	53800	53800	0
140	20241114	163200	91820300	53800	53800	53800	53800	0
141	20241114	163100	91820300	53800	53800	53800	53800	0
142	20241114	163000	91820300	53800	53800	53800	53800	426
143	20241114	162900	68901500	53100	53100	53100	53100	0
144	20241114	162800	68901500	53100	53100	53100	53100	0
145	20241114	162700	68901500	53100	53100	53100	53100	0
146	20241114	162600	68901500	53100	53100	53100	53100	0
147	20241114	162500	68901500	53100	53100	53100	53100	0
148	20241114	162400	68901500	53100	53100	53100	53100	0
149	20241114	162300	68901500	53100	53100	53100	53100	0
150	20241114	162200	68901500	53100	53100	53100	53100	0
151	20241114	162100	68901500	53100	53100	53100	53100	0
152	20241114	162000	68901500	53100	53100	53100	53100	0
153	20241114	161900	68901500	53100	53100	53100	53000	5
154	20241114	161800	68636200	53100	53100	53100	53100	1
155	20241114	161700	68583100	52600	52600	52600	52600	9
156	20241114	161600	68109700	52600	52700	52700	52600	37
157	20241114	161500	66163100	52600	52600	52600	52600	0
158	20241114	161400	66163100	52600	52600	52600	52600	0
159	20241114	161300	66163100	52600	52600	52600	52600	0
160	20241114	161200	66163100	52600	52600	52600	52600	0
161	20241114	161100	66163100	52600	52600	52600	52600	0
162	20241114	161000	66163100	52600	52600	52600	52600	0
163	20241114	160900	66163100	52600	52600	52600	52600	0
164	20241114	160800	66163100	52600	52600	52600	52600	0
165	20241114	160700	66163100	52600	52600	52600	52600	0
166	20241114	160600	66163100	52600	52700	52700	52600	20
167	20241114	160500	65110100	53000	53000	53000	53000	0
168	20241114	160400	65110100	53000	53000	53000	53000	0
169	20241114	160300	65110100	53000	53000	53000	53000	0
170	20241114	160200	65110100	53000	53000	53000	53000	62
171	20241114	160100	61824100	53000	53000	53000	53000	0
172	20241114	160000	61824100	53000	53000	53000	53000	0
173	20241114	155900	61824100	53000	53000	53000	53000	0
174	20241114	155800	61824100	53000	53000	53000	53000	0
175	20241114	155700	61824100	53000	53000	53000	53000	0
176	20241114	155600	61824100	53000	53000	53000	53000	0
177	20241114	155500	61824100	53000	53000	53000	53000	0
178	20241114	155400	61824100	53000	53000	53000	53000	0
179	20241114	155300	61824100	53000	53000	53000	53000	0
180	20241114	155200	61824100	53000	53000	53000	53000	0
181	20241114	155100	61824100	53000	53000	53000	53000	0
182	20241114	155000	61824100	53000	53000	53000	53000	0
183	20241114	154900	61824100	53000	53000	53000	53000	0
184	20241114	154800	61824100	53000	53000	53000	53000	0
185	20241114	154700	61824100	53000	53000	53000	53000	0
186	20241114	154600	61824100	53000	53000	53000	53000	0
187	20241114	154500	61824100	53000	53000	53000	53000	0
188	20241114	154400	61824100	53000	53000	53000	53000	0
189	20241114	154300	61824100	53000	53000	53000	53000	0
190	20241114	154200	61824100	53000	53000	53000	53000	0
191	20241114	154100	61824100	53000	53000	53000	53000	0
192	20241114	154000	61824100	53000	53000	53000	53000	0
193	20241114	153900	61824100	53000	53000	53000	53000	0
194	20241114	153800	61824100	53000	53000	53000	53000	0
195	20241114	153700	61824100	53000	53000	53000	53000	0
196	20241114	153600	61824100	53000	53000	53000	53000	0
197	20241114	153500	61824100	53000	53000	53000	53000	0
198	20241114	153400	61824100	53000	53000	53000	53000	0
199	20241114	153300	61824100	53000	53000	53000	53000	0
200	20241114	153200	61824100	53000	53000	53000	53000	0
201	20241114	153100	61824100	53000	53000	53000	53000	0
202	20241114	153000	61824100	53000	53000	53000	53000	0
203	20241114	152900	61824100	53000	53000	53000	53000	0
204	20241114	152800	61824100	53000	53000	53000	53000	0
205	20241114	152700	61824100	53000	53000	53000	53000	0
206	20241114	152600	61824100	53000	53000	53000	53000	0
207	20241114	152500	61824100	53000	53000	53000	53000	0
208	20241114	152400	61824100	53000	53000	53000	53000	0
209	20241114	152300	61824100	53000	53000	53000	53000	32
210	20241114	152200	60128100	53100	53100	53100	53100	0
211	20241114	152100	60128100	53100	53100	53100	53100	0
212	20241114	152000	60128100	53100	53100	53100	53100	0
213	20241114	151900	60128100	53100	53100	53100	53100	0
214	20241114	151800	60128100	53100	53100	53100	53100	0
215	20241114	151700	60128100	53100	53100	53100	53100	0
216	20241114	151600	60128100	53100	53100	53100	53100	0
217	20241114	151500	60128100	53100	53100	53100	53100	0
218	20241114	151400	60128100	53100	53100	53100	53100	0
219	20241114	151300	60128100	53100	53100	53100	53100	0
220	20241114	151200	60128100	53100	53100	53100	53100	0
221	20241114	151100	60128100	53100	53100	53100	53100	0
222	20241114	151000	60128100	53100	53100	53100	53100	0
223	20241114	150900	60128100	53100	53100	53100	53100	0
224	20241114	150800	60128100	53100	53100	53100	53100	3
225	20241114	150700	59968800	53000	53000	53000	53000	0
226	20241114	150600	59968800	53000	53000	53000	53000	0
227	20241114	150500	59968800	53000	53000	53000	53000	0
228	20241114	150400	59968800	53000	53000	53000	53000	0
229	20241114	150300	59968800	53000	53000	53000	53000	0
230	20241114	150200	59968800	53000	53000	53000	53000	0
231	20241114	150100	59968800	53000	53000	53000	53000	0
232	20241114	150000	59968800	53000	53000	53000	53000	0
233	20241114	145900	59968800	53000	53000	53000	53000	25
234	20241114	145800	58643800	53100	53100	53100	53100	0
235	20241114	145700	58643800	53100	53100	53100	53100	0
236	20241114	145600	58643800	53100	53100	53100	53100	0
237	20241114	145500	58643800	53100	53100	53100	53100	0
238	20241114	145400	58643800	53100	53100	53100	53100	0
239	20241114	145300	58643800	53100	53100	53100	53100	12
240	20241114	145200	58006600	53100	53100	53100	53100	10
241	20241114	145100	57475600	53100	53100	53100	53100	60
242	20241114	145000	54289600	53200	53200	53200	53200	0
243	20241114	144900	54289600	53200	53200	53200	53200	0
244	20241114	144800	54289600	53200	53200	53200	53200	0
245	20241114	144700	54289600	53200	53200	53200	53200	0
246	20241114	144600	54289600	53200	53200	53200	53200	0
247	20241114	144500	54289600	53200	53200	53200	53200	0
248	20241114	144400	54289600	53200	53200	53200	53200	0
249	20241114	144300	54289600	53200	53200	53200	53200	0
250	20241114	144200	54289600	53200	53200	53200	53200	0
251	20241114	144100	54289600	53200	53200	53200	53200	0
252	20241114	144000	54289600	53200	53200	53200	53200	0
253	20241114	143900	54289600	53200	53200	53200	53200	0
254	20241114	143800	54289600	53200	53200	53200	53200	0
255	20241114	143700	54289600	53200	53200	53200	53200	0
256	20241114	143600	54289600	53200	53200	53200	53200	0
257	20241114	143500	54289600	53200	53200	53200	53200	0
258	20241114	143400	54289600	53200	53200	53200	53200	10
259	20241114	143300	53757600	53200	53200	53200	53200	0
260	20241114	143200	53757600	53200	53200	53200	53200	1
261	20241114	143100	53704400	53600	53600	53600	53600	0
262	20241114	143000	53704400	53600	53600	53600	53600	0
263	20241114	142900	53704400	53600	53600	53600	53600	0
264	20241114	142800	53704400	53600	53600	53600	53600	0
265	20241114	142700	53704400	53600	53600	53600	53600	0
266	20241114	142600	53704400	53600	53600	53600	53600	1
267	20241114	142500	53650800	53300	53300	53300	53300	12
268	20241114	142400	53011200	53300	53300	53300	53300	0
269	20241114	142300	53011200	53300	53300	53300	53300	0
270	20241114	142200	53011200	53300	53300	53300	53300	1
271	20241114	142100	52957900	53000	53000	53000	53000	0
272	20241114	142000	52957900	53000	53000	53000	53000	10
273	20241114	141900	52427900	53000	53000	53000	53000	0
274	20241114	141800	52427900	53000	53000	53000	53000	0
275	20241114	141700	52427900	53000	53000	53000	53000	0
276	20241114	141600	52427900	53000	53000	53000	53000	0
277	20241114	141500	52427900	53000	53000	53000	53000	15
278	20241114	141400	51632900	53200	53200	53200	53200	0
279	20241114	141300	51632900	53200	53200	53200	53200	0
280	20241114	141200	51632900	53200	53200	53200	53200	0
281	20241114	141100	51632900	53200	53200	53200	53200	5
282	20241114	141000	51366900	53200	53200	53200	53200	7
283	20241114	140900	50994500	53200	53200	53200	53200	0
284	20241114	140800	50994500	53200	53200	53200	53200	0
285	20241114	140700	50994500	53200	53200	53200	53200	20
286	20241114	140600	49930500	53300	53300	53300	53300	0
287	20241114	140500	49930500	53300	53300	53300	53300	0
288	20241114	140400	49930500	53300	53300	53300	53300	0
289	20241114	140300	49930500	53300	53300	53300	53300	0
290	20241114	140200	49930500	53300	53300	53300	53300	0
291	20241114	140100	49930500	53300	53100	53300	53100	30
292	20241114	140000	48335500	53000	53000	53000	53000	86
293	20241114	135900	43777500	53000	53000	53000	53000	10
294	20241114	135800	43247500	53000	53000	53000	53000	10
295	20241114	135700	42717500	53000	52700	53000	52700	2
296	20241114	135600	42611800	52900	52900	52900	52900	0
297	20241114	135500	42611800	52900	52900	52900	52900	0
298	20241114	135400	42611800	52900	52900	52900	52900	0
299	20241114	135300	42611800	52900	52900	52900	52900	3
300	20241114	135200	42453100	52900	52900	52900	52900	9
301	20241114	135100	41977000	52900	52900	52900	52900	0
302	20241114	135000	41977000	52900	52900	52900	52900	0
303	20241114	134900	41977000	52900	52900	52900	52900	0
304	20241114	134800	41977000	52900	52900	52900	52900	0
305	20241114	134700	41977000	52900	52900	52900	52900	0
306	20241114	134600	41977000	52900	52900	52900	52900	0
307	20241114	134500	41977000	52900	52900	52900	52900	0
308	20241114	134400	41977000	52900	52900	52900	52900	0
309	20241114	134300	41977000	52900	52900	52900	52900	0
310	20241114	134200	41977000	52900	52900	52900	52900	0
311	20241114	134100	41977000	52900	52900	52900	52900	0
312	20241114	134000	41977000	52900	52900	52900	52900	0
313	20241114	133900	41977000	52900	52900	52900	52900	1
314	20241114	133800	41924100	52700	52700	52700	52700	0
315	20241114	133700	41924100	52700	52700	52700	52700	13
316	20241114	133600	41239000	52600	52600	52600	52600	0
317	20241114	133500	41239000	52600	52600	52600	52600	0
318	20241114	133400	41239000	52600	52600	52600	52600	0
319	20241114	133300	41239000	52600	52600	52600	52600	0
320	20241114	133200	41239000	52600	52600	52600	52600	0
321	20241114	133100	41239000	52600	52600	52600	52600	0
322	20241114	133000	41239000	52600	52600	52600	52600	0
323	20241114	132900	41239000	52600	52600	52600	52600	0
324	20241114	132800	41239000	52600	52600	52600	52600	0
325	20241114	132700	41239000	52600	52600	52600	52600	0
326	20241114	132600	41239000	52600	52600	52600	52600	0
327	20241114	132500	41239000	52600	52600	52600	52600	0
328	20241114	132400	41239000	52600	52600	52600	52600	0
329	20241114	132300	41239000	52600	52600	52600	52600	0
330	20241114	132200	41239000	52600	52600	52600	52600	0
331	20241114	132100	41239000	52600	52600	52600	52600	0
332	20241114	132000	41239000	52600	52600	52600	52600	0
333	20241114	131900	41239000	52600	52600	52600	52600	0
334	20241114	131800	41239000	52600	52600	52600	52600	0
335	20241114	131700	41239000	52600	52800	52800	52600	5
336	20241114	131600	40975700	53000	53000	53000	53000	0
337	20241114	131500	40975700	53000	53000	53000	53000	0
338	20241114	131400	40975700	53000	53000	53000	53000	0
339	20241114	131300	40975700	53000	53000	53000	53000	0
340	20241114	131200	40975700	53000	52800	53000	52800	4
341	20241114	131100	40764200	52900	52900	52900	52900	0
342	20241114	131000	40764200	52900	52900	52900	52900	1
343	20241114	130900	40711300	52900	52900	52900	52900	0
344	20241114	130800	40711300	52900	52900	52900	52900	0
345	20241114	130700	40711300	52900	52900	52900	52900	0
346	20241114	130600	40711300	52900	52900	52900	52900	0
347	20241114	130500	40711300	52900	52900	52900	52900	0
348	20241114	130400	40711300	52900	52900	52900	52900	0
349	20241114	130300	40711300	52900	52900	52900	52900	1
350	20241114	130200	40658400	52900	52900	52900	52900	0
351	20241114	130100	40658400	52900	52900	52900	52900	0
352	20241114	130000	40658400	52900	52900	52900	52900	0
353	20241114	125900	40658400	52900	52900	52900	52900	0
354	20241114	125800	40658400	52900	52900	52900	52900	0
355	20241114	125700	40658400	52900	52900	52900	52900	0
356	20241114	125600	40658400	52900	52900	52900	52900	0
357	20241114	125500	40658400	52900	52900	52900	52900	0
358	20241114	125400	40658400	52900	52900	52900	52900	0
359	20241114	125300	40658400	52900	52900	52900	52900	0
360	20241114	125200	40658400	52900	52900	52900	52900	0
361	20241114	125100	40658400	52900	52900	52900	52900	0
362	20241114	125000	40658400	52900	52900	52900	52900	0
363	20241114	124900	40658400	52900	52900	52900	52900	0
364	20241114	124800	40658400	52900	52900	52900	52900	0
365	20241114	124700	40658400	52900	52900	52900	52900	0
366	20241114	124600	40658400	52900	52900	52900	52900	0
367	20241114	124500	40658400	52900	52900	52900	52900	0
368	20241114	124400	40658400	52900	52900	52900	52900	0
369	20241114	124300	40658400	52900	52900	52900	52900	0
370	20241114	124200	40658400	52900	52900	52900	52900	0
371	20241114	124100	40658400	52900	52900	52900	52900	1
372	20241114	124000	40605500	52900	52900	52900	52900	0
373	20241114	123900	40605500	52900	52900	52900	52900	7
374	20241114	123800	40235200	52800	52800	52800	52800	5
375	20241114	123700	39971200	52700	52700	52700	52700	0
376	20241114	123600	39971200	52700	52700	52700	52700	0
377	20241114	123500	39971200	52700	52700	52700	52700	6
378	20241114	123400	39655000	52800	52800	52800	52800	0
379	20241114	123300	39655000	52800	52800	52800	52800	0
380	20241114	123200	39655000	52800	52800	52800	52800	0
381	20241114	123100	39655000	52800	52800	52800	52800	0
382	20241114	123000	39655000	52800	52800	52800	52800	4
383	20241114	122900	39443800	52600	52600	52600	52600	6
384	20241114	122800	39128200	52600	52600	52600	52600	1
385	20241114	122700	39075600	52700	52700	52700	52700	0
386	20241114	122600	39075600	52700	52700	52700	52700	0
387	20241114	122500	39075600	52700	52700	52700	52700	0
388	20241114	122400	39075600	52700	52700	52700	52700	0
389	20241114	122300	39075600	52700	52700	52700	52700	1
390	20241114	122200	39022900	52600	52600	52600	52600	0
391	20241114	122100	39022900	52600	52600	52600	52600	2
392	20241114	122000	38917700	52600	52600	52600	52600	3
393	20241114	121900	38759900	52600	52600	52600	52600	6
394	20241114	121800	38444300	52600	52600	52600	52600	0
395	20241114	121700	38444300	52600	52600	52600	52600	5
396	20241114	121600	38181300	52600	52600	52600	52600	1
397	20241114	121500	38128700	52600	52600	52600	52600	0
398	20241114	121400	38128700	52600	52600	52600	52600	0
399	20241114	121300	38128700	52600	52600	52600	52600	0
400	20241114	121200	38128700	52600	52600	52600	52600	0
401	20241114	121100	38128700	52600	52600	52600	52600	0
402	20241114	121000	38128700	52600	52600	52600	52600	5
403	20241114	120900	37865700	52200	52200	52200	52200	0
404	20241114	120800	37865700	52200	52200	52200	52200	0
405	20241114	120700	37865700	52200	52200	52200	52200	0
406	20241114	120600	37865700	52200	52200	52200	52200	0
407	20241114	120500	37865700	52200	52200	52200	52200	0
408	20241114	120400	37865700	52200	52200	52200	52200	0
409	20241114	120300	37865700	52200	52200	52200	52200	0
410	20241114	120200	37865700	52200	52200	52200	52200	0
411	20241114	120100	37865700	52200	52200	52200	52200	0
412	20241114	120000	37865700	52200	52200	52200	52200	0
413	20241114	115900	37865700	52200	52200	52200	52200	0
414	20241114	115800	37865700	52200	52200	52200	52200	0
415	20241114	115700	37865700	52200	52200	52200	52200	0
416	20241114	115600	37865700	52200	52200	52200	52200	0
417	20241114	115500	37865700	52200	52200	52200	52200	0
418	20241114	115400	37865700	52200	52200	52200	52200	0
419	20241114	115300	37865700	52200	52200	52200	52200	0
420	20241114	115200	37865700	52200	52200	52200	52200	0
421	20241114	115100	37865700	52200	52200	52200	52200	0
422	20241114	115000	37865700	52200	52200	52200	52200	0
423	20241114	114900	37865700	52200	52400	52400	52200	66
424	20241114	114800	34413700	52300	52300	52300	52300	0
425	20241114	114700	34413700	52300	52600	52600	52300	155
426	20241114	114600	26274900	52700	52700	52700	52700	0
427	20241114	114500	26274900	52700	52700	52700	52700	0
428	20241114	114400	26274900	52700	52700	52700	52700	0
429	20241114	114300	26274900	52700	52700	52700	52700	0
430	20241114	114200	26274900	52700	52700	52700	52700	0
431	20241114	114100	26274900	52700	52700	52700	52700	0
432	20241114	114000	26274900	52700	52700	52700	52700	0
433	20241114	113900	26274900	52700	52700	52700	52700	0
434	20241114	113800	26274900	52700	52800	52900	52700	62
435	20241114	113700	22995600	52800	52800	52800	52800	0
436	20241114	113600	22995600	52800	52800	52800	52800	0
437	20241114	113500	22995600	52800	52800	52800	52800	0
438	20241114	113400	22995600	52800	52800	52800	52800	0
439	20241114	113300	22995600	52800	52800	52800	52800	0
440	20241114	113200	22995600	52800	52800	52800	52800	0
441	20241114	113100	22995600	52800	52800	52800	52800	0
442	20241114	113000	22995600	52800	52800	52800	52800	1
443	20241114	112900	22942800	52700	52700	52700	52700	0
444	20241114	112800	22942800	52700	52700	52700	52700	0
445	20241114	112700	22942800	52700	52700	52700	52700	0
446	20241114	112600	22942800	52700	52700	52700	52700	0
447	20241114	112500	22942800	52700	52700	52700	52700	0
448	20241114	112400	22942800	52700	52700	52700	52700	0
449	20241114	112300	22942800	52700	52700	52700	52700	0
450	20241114	112200	22942800	52700	52700	52700	52700	1
451	20241114	112100	22890100	52700	52700	52700	52700	0
452	20241114	112000	22890100	52700	52700	52700	52700	0
453	20241114	111900	22890100	52700	52700	52700	52700	0
454	20241114	111800	22890100	52700	52700	52700	52700	0
455	20241114	111700	22890100	52700	52700	52700	52700	0
456	20241114	111600	22890100	52700	52700	52700	52700	0
457	20241114	111500	22890100	52700	52700	52700	52700	0
458	20241114	111400	22890100	52700	52700	52700	52700	0
459	20241114	111300	22890100	52700	52700	52700	52700	1
460	20241114	111200	22837400	52700	52700	52700	52700	0
461	20241114	111100	22837400	52700	52700	52700	52700	9
462	20241114	111000	22363100	52700	52700	52700	52700	0
463	20241114	110900	22363100	52700	52700	52700	52700	0
464	20241114	110800	22363100	52700	52700	52700	52700	0
465	20241114	110700	22363100	52700	52700	52700	52700	0
466	20241114	110600	22363100	52700	52700	52700	52700	5
467	20241114	110500	22099600	52700	52700	52700	52700	0
468	20241114	110400	22099600	52700	52700	52700	52700	0
469	20241114	110300	22099600	52700	52700	52700	52700	13
470	20241114	110200	21414500	53000	53000	53000	53000	0
471	20241114	110100	21414500	53000	53000	53000	53000	0
472	20241114	110000	21414500	53000	53000	53000	53000	0
473	20241114	105900	21414500	53000	53000	53000	53000	0
474	20241114	105800	21414500	53000	53000	53000	53000	0
475	20241114	105700	21414500	53000	53000	53000	53000	0
476	20241114	105600	21414500	53000	53000	53000	53000	0
477	20241114	105500	21414500	53000	53000	53000	53000	0
478	20241114	105400	21414500	53000	53000	53000	53000	0
479	20241114	105300	21414500	53000	53000	53000	53000	20
480	20241114	105200	20354500	53000	53000	53000	53000	0
481	20241114	105100	20354500	53000	53000	53000	53000	0
482	20241114	105000	20354500	53000	53000	53000	53000	0
483	20241114	104900	20354500	53000	53000	53000	53000	0
484	20241114	104800	20354500	53000	53000	53000	53000	0
485	20241114	104700	20354500	53000	53000	53000	53000	0
486	20241114	104600	20354500	53000	53000	53000	53000	0
487	20241114	104500	20354500	53000	53000	53000	53000	0
488	20241114	104400	20354500	53000	53000	53000	53000	0
489	20241114	104300	20354500	53000	53000	53000	53000	1
490	20241114	104200	20301500	52600	52600	52600	52600	0
491	20241114	104100	20301500	52600	52600	52600	52600	0
492	20241114	104000	20301500	52600	52800	52800	52600	19
493	20241114	103900	19299400	52900	52900	52900	52900	6
494	20241114	103800	18982000	52900	52900	52900	52900	0
495	20241114	103700	18982000	52900	52900	52900	52900	0
496	20241114	103600	18982000	52900	52900	52900	52900	0
497	20241114	103500	18982000	52900	52900	52900	52900	0
498	20241114	103400	18982000	52900	52900	52900	52900	0
499	20241114	103300	18982000	52900	52900	52900	52900	0
500	20241114	103200	18982000	52900	52900	52900	52900	0
501	20241114	103100	18982000	52900	52900	52900	52900	0
502	20241114	103000	18982000	52900	52900	52900	52900	0
503	20241114	102900	18982000	52900	52900	52900	52900	0
504	20241114	102800	18982000	52900	52900	52900	52900	0
505	20241114	102700	18982000	52900	52900	52900	52900	0
506	20241114	102600	18982000	52900	52900	52900	52900	0
507	20241114	102500	18982000	52900	52900	52900	52900	3
508	20241114	102400	18823300	53100	53100	53100	53100	0
509	20241114	102300	18823300	53100	53100	53100	53100	0
510	20241114	102200	18823300	53100	53100	53100	53100	0
511	20241114	102100	18823300	53100	53100	53100	53100	0
512	20241114	102000	18823300	53100	53100	53100	53100	0
513	20241114	101900	18823300	53100	53100	53100	53100	1
514	20241114	101800	18770200	52800	52800	52800	52800	0
515	20241114	101700	18770200	52800	52800	52800	52800	0
516	20241114	101600	18770200	52800	52800	52800	52800	0
517	20241114	101500	18770200	52800	52800	52800	52800	0
518	20241114	101400	18770200	52800	52800	52800	52800	0
519	20241114	101300	18770200	52800	52800	52800	52800	0
520	20241114	101200	18770200	52800	52800	52800	52800	5
521	20241114	101100	18506200	52900	52900	52900	52900	4
522	20241114	101000	18294600	53000	52900	53000	52900	165
523	20241114	100900	9553100	53000	53000	53000	53000	0
524	20241114	100800	9553100	53000	53000	53000	53000	10
525	20241114	100700	9023100	53100	53100	53100	53100	0
526	20241114	100600	9023100	53100	53100	53100	53100	11
527	20241114	100500	8439000	53500	53500	53500	53500	0
528	20241114	100400	8439000	53500	53500	53500	53500	4
529	20241114	100300	8225000	54000	54000	54000	54000	0
530	20241114	100200	8225000	54000	54000	54000	54000	0
531	20241114	100100	8225000	54000	54000	54000	54000	0
532	20241114	100000	8225000	54000	53000	54000	53000	155