KissMeData/008870/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185000	141113600	52500	52500	52500	52500	14
3	20241118	184900	141113600	52500	52500	52500	52500	0
4	20241118	184800	141113600	52500	52500	52500	52500	0
5	20241118	184700	141113600	52500	52500	52500	52500	0
6	20241118	184600	141113600	52500	52500	52500	52500	0
7	20241118	184500	141113600	52500	52500	52500	52500	0
8	20241118	184400	141113600	52500	52500	52500	52500	0
9	20241118	184300	141113600	52500	52500	52500	52500	0
10	20241118	184200	141113600	52500	52500	52500	52500	0
11	20241118	184100	141113600	52500	52500	52500	52500	0
12	20241118	184000	141113600	52500	52500	52500	52500	0
13	20241118	183900	141113600	52500	52500	52500	52500	0
14	20241118	183800	141113600	52500	52500	52500	52500	0
15	20241118	183700	141113600	52500	52500	52500	52500	0
16	20241118	183600	141113600	52500	52500	52500	52500	0
17	20241118	183500	141113600	52500	52500	52500	52500	0
18	20241118	183400	141113600	52500	52500	52500	52500	0
19	20241118	183300	141113600	52500	52500	52500	52500	0
20	20241118	183200	141113600	52500	52500	52500	52500	0
21	20241118	183100	141113600	52500	52500	52500	52500	0
22	20241118	183000	141113600	52500	52500	52500	52500	0
23	20241118	182900	141113600	52500	52500	52500	52500	0
24	20241118	182800	141113600	52500	52500	52500	52500	0
25	20241118	182700	141113600	52500	52500	52500	52500	0
26	20241118	182600	141113600	52500	52500	52500	52500	0
27	20241118	182500	141113600	52500	52500	52500	52500	0
28	20241118	182400	141113600	52500	52500	52500	52500	0
29	20241118	182300	141113600	52500	52500	52500	52500	0
30	20241118	182200	141113600	52500	52500	52500	52500	0
31	20241118	182100	141113600	52500	52500	52500	52500	0
32	20241118	182000	141113600	52500	52500	52500	52500	14
33	20241118	181900	141113600	52500	52500	52500	52500	0
34	20241118	181800	141113600	52500	52500	52500	52500	0
35	20241118	181700	141113600	52500	52500	52500	52500	0
36	20241118	181600	141113600	52500	52500	52500	52500	0
37	20241118	181500	141113600	52500	52500	52500	52500	0
38	20241118	181400	141113600	52500	52500	52500	52500	0
39	20241118	181300	141113600	52500	52500	52500	52500	0
40	20241118	181200	141113600	52500	52500	52500	52500	0
41	20241118	181100	141113600	52500	52500	52500	52500	0
42	20241118	181000	141113600	52500	52500	52500	52500	0
43	20241118	180900	141113600	52500	52500	52500	52500	0
44	20241118	180800	141113600	52500	52500	52500	52500	0
45	20241118	180700	141113600	52500	52500	52500	52500	0
46	20241118	180600	141113600	52500	52500	52500	52500	0
47	20241118	180500	141113600	52500	52500	52500	52500	0
48	20241118	180400	141113600	52500	52500	52500	52500	0
49	20241118	180300	141113600	52500	52500	52500	52500	0
50	20241118	180200	141113600	52500	52500	52500	52500	0
51	20241118	180100	141113600	52500	52500	52500	52500	0
52	20241118	180000	141113600	52500	52500	52500	52500	0
53	20241118	175900	141113600	52500	52500	52500	52500	0
54	20241118	175800	141113600	52500	52500	52500	52500	0
55	20241118	175700	141113600	52500	52500	52500	52500	0
56	20241118	175600	141113600	52500	52500	52500	52500	0
57	20241118	175500	141113600	52500	52500	52500	52500	0
58	20241118	175400	141113600	52500	52500	52500	52500	0
59	20241118	175300	141113600	52500	52500	52500	52500	0
60	20241118	175200	141113600	52500	52500	52500	52500	0
61	20241118	175100	141113600	52500	52500	52500	52500	0
62	20241118	175000	141113600	52500	52500	52500	52500	14
63	20241118	174900	141113600	52500	52500	52500	52500	0
64	20241118	174800	141113600	52500	52500	52500	52500	0
65	20241118	174700	141113600	52500	52500	52500	52500	0
66	20241118	174600	141113600	52500	52500	52500	52500	0
67	20241118	174500	141113600	52500	52500	52500	52500	0
68	20241118	174400	141113600	52500	52500	52500	52500	0
69	20241118	174300	141113600	52500	52500	52500	52500	0
70	20241118	174200	141113600	52500	52500	52500	52500	0
71	20241118	174100	141113600	52500	52500	52500	52500	0
72	20241118	174000	141113600	52500	52500	52500	52500	0
73	20241118	173900	141113600	52500	52500	52500	52500	0
74	20241118	173800	141113600	52500	52500	52500	52500	0
75	20241118	173700	141113600	52500	52500	52500	52500	0
76	20241118	173600	141113600	52500	52500	52500	52500	0
77	20241118	173500	141113600	52500	52500	52500	52500	0
78	20241118	173400	141113600	52500	52500	52500	52500	0
79	20241118	173300	141113600	52500	52500	52500	52500	0
80	20241118	173200	141113600	52500	52500	52500	52500	0
81	20241118	173100	141113600	52500	52500	52500	52500	0
82	20241118	173000	141113600	52500	52500	52500	52500	0
83	20241118	172900	141113600	52500	52500	52500	52500	0
84	20241118	172800	141113600	52500	52500	52500	52500	0
85	20241118	172700	141113600	52500	52500	52500	52500	0
86	20241118	172600	141113600	52500	52500	52500	52500	0
87	20241118	172500	141113600	52500	52500	52500	52500	0
88	20241118	172400	141113600	52500	52500	52500	52500	0
89	20241118	172300	141113600	52500	52500	52500	52500	0
90	20241118	172200	141113600	52500	52500	52500	52500	0
91	20241118	172100	141113600	52500	52500	52500	52500	0
92	20241118	172000	141113600	52500	52500	52500	52500	14
93	20241118	171900	141113600	52500	52500	52500	52500	0
94	20241118	171800	141113600	52500	52500	52500	52500	0
95	20241118	171700	141113600	52500	52500	52500	52500	0
96	20241118	171600	141113600	52500	52500	52500	52500	0
97	20241118	171500	141113600	52500	52500	52500	52500	0
98	20241118	171400	141113600	52500	52500	52500	52500	0
99	20241118	171300	141113600	52500	52500	52500	52500	0
100	20241118	171200	141113600	52500	52500	52500	52500	0
101	20241118	171100	141113600	52500	52500	52500	52500	0
102	20241118	171000	141113600	52500	52500	52500	52500	0
103	20241118	170900	141113600	52500	52500	52500	52500	0
104	20241118	170800	141113600	52500	52500	52500	52500	0
105	20241118	170700	141113600	52500	52500	52500	52500	0
106	20241118	170600	141113600	52500	52500	52500	52500	0
107	20241118	170500	141113600	52500	52500	52500	52500	0
108	20241118	170400	141113600	52500	52500	52500	52500	0
109	20241118	170300	141113600	52500	52500	52500	52500	0
110	20241118	170200	141113600	52500	52500	52500	52500	0
111	20241118	170100	141113600	52500	52500	52500	52500	0
112	20241118	170000	141113600	52500	52500	52500	52500	0
113	20241118	165900	141113600	52500	52500	52500	52500	0
114	20241118	165800	141113600	52500	52500	52500	52500	0
115	20241118	165700	141113600	52500	52500	52500	52500	0
116	20241118	165600	141113600	52500	52500	52500	52500	0
117	20241118	165500	141113600	52500	52500	52500	52500	0
118	20241118	165400	141113600	52500	52500	52500	52500	0
119	20241118	165300	141113600	52500	52500	52500	52500	0
120	20241118	165200	141113600	52500	52500	52500	52500	0
121	20241118	165100	141113600	52500	52500	52500	52500	0
122	20241118	165000	141113600	52500	52500	52500	52500	14
123	20241118	164900	141113600	52500	52500	52500	52500	0
124	20241118	164800	141113600	52500	52500	52500	52500	0
125	20241118	164700	141113600	52500	52500	52500	52500	0
126	20241118	164600	141113600	52500	52500	52500	52500	0
127	20241118	164500	141113600	52500	52500	52500	52500	0
128	20241118	164400	141113600	52500	52500	52500	52500	0
129	20241118	164300	141113600	52500	52500	52500	52500	0
130	20241118	164200	141113600	52500	52500	52500	52500	0
131	20241118	164100	141113600	52500	52500	52500	52500	0
132	20241118	164000	141113600	52500	52500	52500	52500	0
133	20241118	163900	141113600	52500	52500	52500	52500	0
134	20241118	163800	141113600	52500	52500	52500	52500	0
135	20241118	163700	141113600	52500	52500	52500	52500	0
136	20241118	163600	141113600	52500	52500	52500	52500	0
137	20241118	163500	141113600	52500	52500	52500	52500	0
138	20241118	163400	141113600	52500	52500	52500	52500	0
139	20241118	163300	141113600	52500	52500	52500	52500	0
140	20241118	163200	141113600	52500	52500	52500	52500	0
141	20241118	163100	141113600	52500	52500	52500	52500	0
142	20241118	163000	141113600	52500	52500	52500	52500	0
143	20241118	162900	141113600	52500	52500	52500	52500	0
144	20241118	162800	141113600	52500	52500	52500	52500	0
145	20241118	162700	141113600	52500	52500	52500	52500	0
146	20241118	162600	141113600	52500	52500	52500	52500	0
147	20241118	162500	141113600	52500	52500	52500	52500	0
148	20241118	162400	141113600	52500	52500	52500	52500	0
149	20241118	162300	141113600	52500	52500	52500	52500	0
150	20241118	162200	141113600	52500	52500	52500	52500	0
151	20241118	162100	141113600	52500	52500	52500	52500	0
152	20241118	162000	141113600	52500	52500	52500	52500	14
153	20241118	161900	141113600	52500	52500	52500	52500	0
154	20241118	161800	141113600	52500	52500	52500	52500	0
155	20241118	161700	141113600	52500	52500	52500	52500	0
156	20241118	161600	141113600	52500	52500	52500	52500	0
157	20241118	161500	141113600	52500	52500	52500	52500	0
158	20241118	161400	141113600	52500	52500	52500	52500	0
159	20241118	161300	141113600	52500	52500	52500	52500	0
160	20241118	161200	141113600	52500	52500	52500	52500	0
161	20241118	161100	141113600	52500	52500	52500	52500	0
162	20241118	161000	141113600	52500	52500	52500	52500	0
163	20241118	160900	141113600	52500	52500	52500	52500	0
164	20241118	160800	141113600	52500	52500	52500	52500	0
165	20241118	160700	141113600	52500	52500	52500	52500	0
166	20241118	160600	141113600	52500	52500	52500	52500	0
167	20241118	160500	141113600	52500	52500	52500	52500	0
168	20241118	160400	141113600	52500	52500	52500	52500	0
169	20241118	160300	141113600	52500	52500	52500	52500	0
170	20241118	160200	141113600	52500	52500	52500	52500	0
171	20241118	160100	141113600	52500	52500	52500	52500	0
172	20241118	160000	141113600	52500	52500	52500	52500	0
173	20241118	155900	141113600	52500	52500	52500	52500	0
174	20241118	155800	141113600	52500	52500	52500	52500	0
175	20241118	155700	141113600	52500	52500	52500	52500	0
176	20241118	155600	141113600	52500	52500	52500	52500	0
177	20241118	155500	141113600	52500	52500	52500	52500	0
178	20241118	155400	141113600	52500	52500	52500	52500	0
179	20241118	155300	141113600	52500	52500	52500	52500	0
180	20241118	155200	141113600	52500	52500	52500	52500	0
181	20241118	155100	141113600	52500	52500	52500	52500	0
182	20241118	155000	141113600	52500	52500	52500	52500	14
183	20241118	154900	141113600	52500	52500	52500	52500	0
184	20241118	154800	141113600	52500	52500	52500	52500	0
185	20241118	154700	141113600	52500	52500	52500	52500	0
186	20241118	154600	141113600	52500	52500	52500	52500	0
187	20241118	154500	141113600	52500	52500	52500	52500	0
188	20241118	154400	141113600	52500	52500	52500	52500	0
189	20241118	154300	141113600	52500	52500	52500	52500	0
190	20241118	154200	141113600	52500	52500	52500	52500	0
191	20241118	154100	141113600	52500	52500	52500	52500	0
192	20241118	154000	141113600	52500	52500	52500	52500	0
193	20241118	153900	141113600	52500	52500	52500	52500	0
194	20241118	153800	141113600	52500	52500	52500	52500	0
195	20241118	153700	141113600	52500	52500	52500	52500	0
196	20241118	153600	141113600	52500	52500	52500	52500	0
197	20241118	153500	141113600	52500	52500	52500	52500	0
198	20241118	153400	141113600	52500	52500	52500	52500	0
199	20241118	153300	141113600	52500	52500	52500	52500	0
200	20241118	153200	141113600	52500	52500	52500	52500	0
201	20241118	153100	141113600	52500	52500	52500	52500	0
202	20241118	153000	141113600	52500	52500	52500	52500	14
203	20241118	152900	140378600	52500	52500	52500	52500	0
204	20241118	152800	140378600	52500	52500	52500	52500	0
205	20241118	152700	140378600	52500	52500	52500	52500	0
206	20241118	152600	140378600	52500	52500	52500	52500	0
207	20241118	152500	140378600	52500	52500	52500	52500	0
208	20241118	152400	140378600	52500	52500	52500	52500	0
209	20241118	152300	140378600	52500	52500	52500	52500	0
210	20241118	152200	140378600	52500	52500	52500	52500	0
211	20241118	152100	140378600	52500	52500	52500	52500	0
212	20241118	152000	140378600	52500	52500	52500	52500	0
213	20241118	151900	140378600	52500	52500	52500	52500	3
214	20241118	151800	140221100	52100	52100	52100	52100	0
215	20241118	151700	140221100	52100	52100	52100	52100	0
216	20241118	151600	140221100	52100	52100	52100	52100	0
217	20241118	151500	140221100	52100	52100	52100	52100	0
218	20241118	151400	140221100	52100	52100	52100	52100	0
219	20241118	151300	140221100	52100	52100	52100	52100	0
220	20241118	151200	140221100	52100	52100	52100	52100	0
221	20241118	151100	140221100	52100	52100	52100	52100	0
222	20241118	151000	140221100	52100	52200	52200	52100	2
223	20241118	150900	140116800	52600	52600	52600	52600	0
224	20241118	150800	140116800	52600	52600	52600	52600	0
225	20241118	150700	140116800	52600	52600	52600	52600	0
226	20241118	150600	140116800	52600	52600	52600	52600	0
227	20241118	150500	140116800	52600	52600	52600	52600	0
228	20241118	150400	140116800	52600	52600	52600	52600	1
229	20241118	150300	140064200	52600	52600	52600	52600	0
230	20241118	150200	140064200	52600	52600	52600	52600	0
231	20241118	150100	140064200	52600	52600	52600	52600	0
232	20241118	150000	140064200	52600	52600	52600	52600	1
233	20241118	145900	140011600	52200	52200	52200	52200	0
234	20241118	145800	140011600	52200	52200	52200	52200	0
235	20241118	145700	140011600	52200	52200	52200	52200	0
236	20241118	145600	140011600	52200	52200	52200	52200	0
237	20241118	145500	140011600	52200	52200	52200	52200	0
238	20241118	145400	140011600	52200	52200	52200	52200	0
239	20241118	145300	140011600	52200	52200	52200	52200	0
240	20241118	145200	140011600	52200	52200	52200	52200	0
241	20241118	145100	140011600	52200	52200	52200	52200	0
242	20241118	145000	140011600	52200	52200	52200	52200	0
243	20241118	144900	140011600	52200	52200	52200	52200	0
244	20241118	144800	140011600	52200	52200	52200	52200	0
245	20241118	144700	140011600	52200	52100	52200	52000	102
246	20241118	144600	134699000	52200	52200	52200	52200	0
247	20241118	144500	134699000	52200	52200	52200	52200	0
248	20241118	144400	134699000	52200	52200	52200	52200	0
249	20241118	144300	134699000	52200	52200	52200	52200	0
250	20241118	144200	134699000	52200	52200	52200	52200	0
251	20241118	144100	134699000	52200	52200	52200	52200	0
252	20241118	144000	134699000	52200	52200	52300	52200	9
253	20241118	143900	134229100	51900	51900	51900	51900	0
254	20241118	143800	134229100	51900	51900	51900	51900	0
255	20241118	143700	134229100	51900	51900	51900	51900	0
256	20241118	143600	134229100	51900	51900	51900	51900	0
257	20241118	143500	134229100	51900	51900	51900	51900	0
258	20241118	143400	134229100	51900	51900	51900	51900	0
259	20241118	143300	134229100	51900	51900	51900	51900	0
260	20241118	143200	134229100	51900	51900	51900	51900	0
261	20241118	143100	134229100	51900	51900	51900	51900	0
262	20241118	143000	134229100	51900	51900	51900	51900	4
263	20241118	142900	134021500	51800	51800	51800	51800	0
264	20241118	142800	134021500	51800	51800	51800	51800	0
265	20241118	142700	134021500	51800	51800	51800	51800	0
266	20241118	142600	134021500	51800	51800	51800	51800	0
267	20241118	142500	134021500	51800	51800	51800	51800	0
268	20241118	142400	134021500	51800	51800	51800	51800	0
269	20241118	142300	134021500	51800	51800	51800	51800	0
270	20241118	142200	134021500	51800	51800	51800	51800	0
271	20241118	142100	134021500	51800	52200	52200	51800	143
272	20241118	142000	126579000	52300	52300	52300	52300	0
273	20241118	141900	126579000	52300	52300	52300	52300	4
274	20241118	141800	126369800	52300	52300	52300	52300	1
275	20241118	141700	126317500	52300	52300	52300	52300	0
276	20241118	141600	126317500	52300	52300	52300	52300	8
277	20241118	141500	125899100	52300	52200	52300	52200	42
278	20241118	141400	123706500	52300	52300	52300	52300	50
279	20241118	141300	121091500	52700	52700	52700	52700	0
280	20241118	141200	121091500	52700	52700	52700	52700	0
281	20241118	141100	121091500	52700	52700	52700	52700	0
282	20241118	141000	121091500	52700	52700	52700	52700	0
283	20241118	140900	121091500	52700	52700	52700	52700	0
284	20241118	140800	121091500	52700	52700	52700	52700	5
285	20241118	140700	120828000	52700	52700	52700	52700	0
286	20241118	140600	120828000	52700	52700	52700	52700	10
287	20241118	140500	120301000	52300	52300	52300	52300	0
288	20241118	140400	120301000	52300	52300	52300	52300	0
289	20241118	140300	120301000	52300	52400	52400	52300	10
290	20241118	140200	119777500	52300	52300	52300	52300	0
291	20241118	140100	119777500	52300	52300	52300	52300	0
292	20241118	140000	119777500	52300	52300	52300	52300	0
293	20241118	135900	119777500	52300	52300	52300	52300	0
294	20241118	135800	119777500	52300	52300	52300	52300	0
295	20241118	135700	119777500	52300	52300	52300	52300	0
296	20241118	135600	119777500	52300	52300	52300	52300	0
297	20241118	135500	119777500	52300	52300	52300	52300	0
298	20241118	135400	119777500	52300	52300	52300	52300	0
299	20241118	135300	119777500	52300	52300	52300	52300	0
300	20241118	135200	119777500	52300	52300	52300	52300	0
301	20241118	135100	119777500	52300	52300	52300	52300	0
302	20241118	135000	119777500	52300	52700	52700	52300	5
303	20241118	134900	119515600	52400	52400	52400	52400	1
304	20241118	134800	119463200	52300	52300	52300	52300	0
305	20241118	134700	119463200	52300	52300	52300	52300	0
306	20241118	134600	119463200	52300	52300	52300	52300	0
307	20241118	134500	119463200	52300	52300	52300	52300	7
308	20241118	134400	119097100	52400	52400	52400	52400	1
309	20241118	134300	119044700	52300	52300	52300	52300	0
310	20241118	134200	119044700	52300	52300	52300	52300	0
311	20241118	134100	119044700	52300	52300	52300	52300	0
312	20241118	134000	119044700	52300	52300	52300	52300	0
313	20241118	133900	119044700	52300	52300	52300	52300	0
314	20241118	133800	119044700	52300	52300	52300	52300	0
315	20241118	133700	119044700	52300	52300	52300	52300	0
316	20241118	133600	119044700	52300	52300	52300	52300	0
317	20241118	133500	119044700	52300	52300	52300	52300	0
318	20241118	133400	119044700	52300	52300	52300	52300	0
319	20241118	133300	119044700	52300	52300	52300	52300	0
320	20241118	133200	119044700	52300	52300	52300	52300	0
321	20241118	133100	119044700	52300	52300	52300	52300	0
322	20241118	133000	119044700	52300	52300	52300	52300	0
323	20241118	132900	119044700	52300	52300	52300	52300	0
324	20241118	132800	119044700	52300	52300	52300	52300	0
325	20241118	132700	119044700	52300	52300	52300	52300	0
326	20241118	132600	119044700	52300	52300	52300	52300	0
327	20241118	132500	119044700	52300	52300	52300	52300	0
328	20241118	132400	119044700	52300	52300	52300	52300	2
329	20241118	132300	118940100	52300	52300	52300	52300	0
330	20241118	132200	118940100	52300	52300	52300	52300	0
331	20241118	132100	118940100	52300	52300	52300	52300	0
332	20241118	132000	118940100	52300	52300	52300	52300	0
333	20241118	131900	118940100	52300	52300	52300	52300	0
334	20241118	131800	118940100	52300	52300	52300	52300	0
335	20241118	131700	118940100	52300	52300	52300	52300	0
336	20241118	131600	118940100	52300	52300	52300	52300	0
337	20241118	131500	118940100	52300	52300	52300	52300	0
338	20241118	131400	118940100	52300	52300	52300	52300	0
339	20241118	131300	118940100	52300	52300	52300	52300	0
340	20241118	131200	118940100	52300	52300	52300	52300	0
341	20241118	131100	118940100	52300	52300	52300	52300	0
342	20241118	131000	118940100	52300	52300	52300	52300	4
343	20241118	130900	118730900	52400	52400	52400	52400	0
344	20241118	130800	118730900	52400	52400	52400	52400	0
345	20241118	130700	118730900	52400	52400	52400	52400	0
346	20241118	130600	118730900	52400	52400	52400	52400	0
347	20241118	130500	118730900	52400	52400	52400	52400	0
348	20241118	130400	118730900	52400	52400	52400	52400	0
349	20241118	130300	118730900	52400	52400	52400	52400	0
350	20241118	130200	118730900	52400	52400	52400	52400	0
351	20241118	130100	118730900	52400	52500	52500	52400	36
352	20241118	130000	116843500	52300	52300	52300	52300	0
353	20241118	125900	116843500	52300	52300	52300	52300	0
354	20241118	125800	116843500	52300	52300	52300	52300	0
355	20241118	125700	116843500	52300	52300	52300	52300	0
356	20241118	125600	116843500	52300	52300	52300	52300	0
357	20241118	125500	116843500	52300	52300	52300	52300	0
358	20241118	125400	116843500	52300	52300	52300	52300	0
359	20241118	125300	116843500	52300	52300	52300	52300	0
360	20241118	125200	116843500	52300	52300	52300	52300	0
361	20241118	125100	116843500	52300	52300	52300	52300	0
362	20241118	125000	116843500	52300	52300	52300	52300	0
363	20241118	124900	116843500	52300	52300	52300	52300	0
364	20241118	124800	116843500	52300	52300	52300	52300	0
365	20241118	124700	116843500	52300	52300	52300	52300	0
366	20241118	124600	116843500	52300	52300	52300	52300	0
367	20241118	124500	116843500	52300	52500	52500	52300	5
368	20241118	124400	116581700	52500	52500	52500	52500	0
369	20241118	124300	116581700	52500	52500	52500	52500	0
370	20241118	124200	116581700	52500	52500	52500	52500	0
371	20241118	124100	116581700	52500	52500	52500	52500	0
372	20241118	124000	116581700	52500	52500	52500	52500	0
373	20241118	123900	116581700	52500	52500	52500	52500	0
374	20241118	123800	116581700	52500	52500	52500	52500	0
375	20241118	123700	116581700	52500	52500	52500	52500	0
376	20241118	123600	116581700	52500	52500	52500	52500	0
377	20241118	123500	116581700	52500	52500	52500	52500	0
378	20241118	123400	116581700	52500	52500	52500	52500	0
379	20241118	123300	116581700	52500	52500	52500	52500	0
380	20241118	123200	116581700	52500	52500	52500	52500	0
381	20241118	123100	116581700	52500	52500	52500	52500	0
382	20241118	123000	116581700	52500	52500	52500	52500	4
383	20241118	122900	116371700	52600	52600	52600	52600	0
384	20241118	122800	116371700	52600	52600	52600	52600	0
385	20241118	122700	116371700	52600	52600	52600	52600	0
386	20241118	122600	116371700	52600	52600	52600	52600	0
387	20241118	122500	116371700	52600	52600	52600	52600	0
388	20241118	122400	116371700	52600	52600	52600	52600	0
389	20241118	122300	116371700	52600	52600	52600	52600	0
390	20241118	122200	116371700	52600	52600	52600	52600	0
391	20241118	122100	116371700	52600	52600	52600	52600	0
392	20241118	122000	116371700	52600	52600	52600	52600	100
393	20241118	121900	111111700	52700	52700	52700	52700	0
394	20241118	121800	111111700	52700	52700	52700	52700	0
395	20241118	121700	111111700	52700	52700	52700	52700	0
396	20241118	121600	111111700	52700	52700	52700	52700	0
397	20241118	121500	111111700	52700	52800	52800	52700	54
398	20241118	121400	108263200	52700	52700	52700	52700	20
399	20241118	121300	107209200	52600	52600	52600	52600	0
400	20241118	121200	107209200	52600	52600	52600	52600	0
401	20241118	121100	107209200	52600	52600	52600	52500	58
402	20241118	121000	104159400	52500	52500	52500	52500	16
403	20241118	120900	103319400	52400	52500	52500	52400	218
404	20241118	120800	91881000	52300	52300	52300	52300	0
405	20241118	120700	91881000	52300	52300	52300	52300	0
406	20241118	120600	91881000	52300	52300	52300	52300	0
407	20241118	120500	91881000	52300	52300	52300	52300	0
408	20241118	120400	91881000	52300	52300	52300	52300	0
409	20241118	120300	91881000	52300	52300	52300	52300	0
410	20241118	120200	91881000	52300	52300	52300	52300	0
411	20241118	120100	91881000	52300	52300	52300	52300	0
412	20241118	120000	91881000	52300	52300	52300	52300	0
413	20241118	115900	91881000	52300	52300	52300	52300	0
414	20241118	115800	91881000	52300	52300	52300	52300	0
415	20241118	115700	91881000	52300	52300	52300	52300	0
416	20241118	115600	91881000	52300	52300	52300	52300	0
417	20241118	115500	91881000	52300	52300	52300	52300	0
418	20241118	115400	91881000	52300	52300	52300	52300	0
419	20241118	115300	91881000	52300	52300	52300	52300	0
420	20241118	115200	91881000	52300	52300	52300	52300	0
421	20241118	115100	91881000	52300	52400	52400	52300	26
422	20241118	115000	90521100	52400	52400	52400	52400	5
423	20241118	114900	90259100	52800	52400	52800	52400	28
424	20241118	114800	88791500	52400	52400	52400	52400	0
425	20241118	114700	88791500	52400	52400	52400	52400	0
426	20241118	114600	88791500	52400	52400	52400	52400	0
427	20241118	114500	88791500	52400	52400	52400	52400	11
428	20241118	114400	88215100	52600	52600	52600	52600	0
429	20241118	114300	88215100	52600	52600	52600	52600	0
430	20241118	114200	88215100	52600	52600	52600	52600	0
431	20241118	114100	88215100	52600	52600	52600	52600	0
432	20241118	114000	88215100	52600	52600	52600	52600	0
433	20241118	113900	88215100	52600	52600	52600	52600	0
434	20241118	113800	88215100	52600	52600	52600	52600	0
435	20241118	113700	88215100	52600	52600	52600	52600	0
436	20241118	113600	88215100	52600	52600	52600	52600	0
437	20241118	113500	88215100	52600	52600	52600	52600	0
438	20241118	113400	88215100	52600	52600	52600	52600	28
439	20241118	113300	86742300	52600	52300	52600	52300	25
440	20241118	113200	85428800	52300	52300	52300	52300	0
441	20241118	113100	85428800	52300	52300	52300	52300	0
442	20241118	113000	85428800	52300	52300	52300	52300	1
443	20241118	112900	85376500	52300	52300	52300	52300	0
444	20241118	112800	85376500	52300	52300	52300	52300	0
445	20241118	112700	85376500	52300	52300	52300	52300	0
446	20241118	112600	85376500	52300	52300	52300	52300	1
447	20241118	112500	85324200	52700	52700	52700	52700	0
448	20241118	112400	85324200	52700	52700	52700	52700	1
449	20241118	112300	85271500	52400	52400	52400	52400	0
450	20241118	112200	85271500	52400	52400	52400	52400	0
451	20241118	112100	85271500	52400	52400	52400	52400	0
452	20241118	112000	85271500	52400	52400	52400	52400	0
453	20241118	111900	85271500	52400	52400	52400	52400	0
454	20241118	111800	85271500	52400	52400	52400	52400	0
455	20241118	111700	85271500	52400	52400	52400	52400	5
456	20241118	111600	85009500	52400	52400	52400	52400	0
457	20241118	111500	85009500	52400	52400	52400	52400	0
458	20241118	111400	85009500	52400	52400	52400	52400	0
459	20241118	111300	85009500	52400	52400	52400	52400	0
460	20241118	111200	85009500	52400	52400	52400	52400	10
461	20241118	111100	84485500	52400	52400	52400	52400	0
462	20241118	111000	84485500	52400	52400	52400	52400	1
463	20241118	110900	84433100	53000	53000	53000	53000	0
464	20241118	110800	84433100	53000	53000	53000	53000	0
465	20241118	110700	84433100	53000	53000	53000	53000	0
466	20241118	110600	84433100	53000	52700	53000	52700	5
467	20241118	110500	84168700	52700	52400	52700	52400	15
468	20241118	110400	83381200	52700	52700	52700	52700	8
469	20241118	110300	82959600	52700	52700	52700	52700	5
470	20241118	110200	82696100	52600	52600	52600	52600	9
471	20241118	110100	82222700	52600	52600	52600	52600	107
472	20241118	110000	76594500	52600	52600	52600	52600	1
473	20241118	105900	76541900	52400	52400	52400	52400	0
474	20241118	105800	76541900	52400	52400	52400	52400	0
475	20241118	105700	76541900	52400	52400	52400	52400	0
476	20241118	105600	76541900	52400	52400	52400	52400	0
477	20241118	105500	76541900	52400	52400	52400	52400	0
478	20241118	105400	76541900	52400	52400	52400	52400	18
479	20241118	105300	75598700	52400	52400	52400	52400	0
480	20241118	105200	75598700	52400	52400	52400	52400	0
481	20241118	105100	75598700	52400	52400	52400	52400	0
482	20241118	105000	75598700	52400	52400	52400	52400	1
483	20241118	104900	75546300	52400	52400	52400	52400	0
484	20241118	104800	75546300	52400	52400	52400	52400	0
485	20241118	104700	75546300	52400	52400	52400	52400	30
486	20241118	104600	73974300	52400	52400	52400	52400	60
487	20241118	104500	70830300	52400	52400	52400	52400	0
488	20241118	104400	70830300	52400	52400	52400	52400	0
489	20241118	104300	70830300	52400	52300	52400	52300	176
490	20241118	104200	61614400	52000	52000	52000	52000	0
491	20241118	104100	61614400	52000	52000	52000	52000	0
492	20241118	104000	61614400	52000	52000	52000	52000	0
493	20241118	103900	61614400	52000	52000	52000	52000	30
494	20241118	103800	60054400	52000	52000	52000	52000	1
495	20241118	103700	60002400	51900	51900	51900	51900	0
496	20241118	103600	60002400	51900	51900	51900	51900	0
497	20241118	103500	60002400	51900	52000	52000	51900	105
498	20241118	103400	54552400	52000	52000	52000	52000	12
499	20241118	103300	53928400	52000	52000	52000	52000	0
500	20241118	103200	53928400	52000	52000	52000	52000	0
501	20241118	103100	53928400	52000	52000	52000	52000	0
502	20241118	103000	53928400	52000	52000	52000	52000	1
503	20241118	102900	53876400	52300	52300	52300	52300	0
504	20241118	102800	53876400	52300	52300	52300	52300	0
505	20241118	102700	53876400	52300	52300	52300	52300	0
506	20241118	102600	53876400	52300	52300	52300	52300	0
507	20241118	102500	53876400	52300	52300	52300	52300	7
508	20241118	102400	53510300	52300	52300	52300	52300	0
509	20241118	102300	53510300	52300	52300	52300	52300	0
510	20241118	102200	53510300	52300	52300	52300	52300	0
511	20241118	102100	53510300	52300	52300	52300	52300	0
512	20241118	102000	53510300	52300	52300	52300	52300	0
513	20241118	101900	53510300	52300	52300	52300	52300	3
514	20241118	101800	53353400	51900	51900	51900	51900	0
515	20241118	101700	53353400	51900	52000	52000	51900	165
516	20241118	101600	44788900	52000	52000	52000	52000	2
517	20241118	101500	44684900	52100	52600	52600	52100	16
518	20241118	101400	43850300	52100	52100	52100	52100	0
519	20241118	101300	43850300	52100	52100	52100	52100	0
520	20241118	101200	43850300	52100	52100	52100	52100	0
521	20241118	101100	43850300	52100	52100	52100	52100	0
522	20241118	101000	43850300	52100	52000	52100	52000	80
523	20241118	100900	39682900	52000	52000	52000	52000	0
524	20241118	100800	39682900	52000	52000	52000	52000	0
525	20241118	100700	39682900	52000	52000	52000	52000	6
526	20241118	100600	39370900	52100	52100	52100	52100	0
527	20241118	100500	39370900	52100	52100	52100	52100	0
528	20241118	100400	39370900	52100	52100	52100	52000	36
529	20241118	100300	37495900	52100	52100	52100	52100	0
530	20241118	100200	37495900	52100	52100	52100	52100	3
531	20241118	100100	37339600	52100	52000	52100	52000	11
532	20241118	100000	36767100	52000	52000	52000	52000	3
533	20241118	095900	36611100	51900	51900	51900	51900	0
534	20241118	095800	36611100	51900	51900	51900	51900	6
535	20241118	095700	36299700	52100	52100	52100	52100	1
536	20241118	095600	36247600	51900	51900	51900	51900	1
537	20241118	095500	36195700	51900	51900	51900	51900	6
538	20241118	095400	35884300	51900	51900	51900	51900	0
539	20241118	095300	35884300	51900	51900	51900	51900	14
540	20241118	095200	35157700	51900	51900	51900	51900	6
541	20241118	095100	34846300	51900	51900	51900	51900	0
542	20241118	095000	34846300	51900	52200	52200	51900	30
543	20241118	094900	33283000	52200	52200	52200	52200	6
544	20241118	094800	32969800	52200	52200	52200	52200	0
545	20241118	094700	32969800	52200	52200	52200	52200	3
546	20241118	094600	32813200	52100	52800	52800	52100	7
547	20241118	094500	32447500	52200	52500	53200	52000	83
548	20241118	094400	28075200	52100	52100	52100	52100	0
549	20241118	094300	28075200	52100	52600	52600	52100	22
550	20241118	094200	26921500	52600	52600	52600	52600	0
551	20241118	094100	26921500	52600	52600	52600	52600	0
552	20241118	094000	26921500	52600	52600	52600	52600	0
553	20241118	093900	26921500	52600	52300	52600	51600	66
554	20241118	093800	23488600	52300	52300	52300	52300	1
555	20241118	093700	23436300	52200	52200	52200	52200	2
556	20241118	093600	23331900	52200	52200	52200	52200	23
557	20241118	093500	22131300	52100	52100	52100	52100	0
558	20241118	093400	22131300	52100	52100	52100	52100	0
559	20241118	093300	22131300	52100	52100	52100	52100	0
560	20241118	093200	22131300	52100	52100	52100	52100	0
561	20241118	093100	22131300	52100	52100	52100	52100	0
562	20241118	093000	22131300	52100	52100	52100	52100	2
563	20241118	092900	22027100	52100	52100	52100	52100	5
564	20241118	092800	21766600	52100	52100	52100	52100	0
565	20241118	092700	21766600	52100	52100	52100	52100	0
566	20241118	092600	21766600	52100	52100	52100	52100	0
567	20241118	092500	21766600	52100	52100	52100	52100	0
568	20241118	092400	21766600	52100	52100	52100	52100	0
569	20241118	092300	21766600	52100	52100	52100	52100	4
570	20241118	092200	21558200	52100	52100	52100	52100	31
571	20241118	092100	19943100	52100	52100	52100	52100	3
572	20241118	092000	19786800	52000	52000	52000	52000	0
573	20241118	091900	19786800	52000	52000	52000	52000	0
574	20241118	091800	19786800	52000	52000	52000	52000	100
575	20241118	091700	14586800	52100	51900	52100	51900	31
576	20241118	091600	12973900	51900	51900	51900	51900	8
577	20241118	091500	12558700	51900	52100	52100	51900	44
578	20241118	091400	10267500	51800	51800	51800	51800	0
579	20241118	091300	10267500	51800	51800	51800	51800	0
580	20241118	091200	10267500	51800	51800	51800	51800	0
581	20241118	091100	10267500	51800	51800	51800	51800	0
582	20241118	091000	10267500	51800	51800	51800	51800	0
583	20241118	090900	10267500	51800	51900	51900	51800	27
584	20241118	090800	8868600	51700	52000	52000	51700	18
585	20241118	090700	7936400	52000	52000	52000	52000	0
586	20241118	090600	7936400	52000	52000	52000	52000	1
587	20241118	090500	7884400	51500	52300	52300	51500	98
588	20241118	090400	2819200	52300	52300	52300	52300	4
589	20241118	090300	2610000	52200	52200	52200	52200	0
590	20241118	090200	2610000	52200	52200	52200	52200	0
591	20241118	090100	2610000	52200	52200	52200	52200	8
592	20241118	090000	2192400	52200	52200	52200	52200	42