KissMeData/008870/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185100	47037700	52600	52600	52600	52600	10
3	20241122	185000	47037700	52600	52600	52600	52600	0
4	20241122	184900	47037700	52600	52600	52600	52600	0
5	20241122	184800	47037700	52600	52600	52600	52600	0
6	20241122	184700	47037700	52600	52600	52600	52600	0
7	20241122	184600	47037700	52600	52600	52600	52600	0
8	20241122	184500	47037700	52600	52600	52600	52600	0
9	20241122	184400	47037700	52600	52600	52600	52600	0
10	20241122	184300	47037700	52600	52600	52600	52600	0
11	20241122	184200	47037700	52600	52600	52600	52600	0
12	20241122	184100	47037700	52600	52600	52600	52600	0
13	20241122	184000	47037700	52600	52600	52600	52600	0
14	20241122	183900	47037700	52600	52600	52600	52600	0
15	20241122	183800	47037700	52600	52600	52600	52600	0
16	20241122	183700	47037700	52600	52600	52600	52600	0
17	20241122	183600	47037700	52600	52600	52600	52600	0
18	20241122	183500	47037700	52600	52600	52600	52600	0
19	20241122	183400	47037700	52600	52600	52600	52600	0
20	20241122	183300	47037700	52600	52600	52600	52600	0
21	20241122	183200	47037700	52600	52600	52600	52600	0
22	20241122	183100	47037700	52600	52600	52600	52600	0
23	20241122	183000	47037700	52600	52600	52600	52600	0
24	20241122	182900	47037700	52600	52600	52600	52600	0
25	20241122	182800	47037700	52600	52600	52600	52600	0
26	20241122	182700	47037700	52600	52600	52600	52600	0
27	20241122	182600	47037700	52600	52600	52600	52600	0
28	20241122	182500	47037700	52600	52600	52600	52600	0
29	20241122	182400	47037700	52600	52600	52600	52600	0
30	20241122	182300	47037700	52600	52600	52600	52600	0
31	20241122	182200	47037700	52600	52600	52600	52600	0
32	20241122	182100	47037700	52600	52600	52600	52600	10
33	20241122	182000	47037700	52600	52600	52600	52600	0
34	20241122	181900	47037700	52600	52600	52600	52600	0
35	20241122	181800	47037700	52600	52600	52600	52600	0
36	20241122	181700	47037700	52600	52600	52600	52600	0
37	20241122	181600	47037700	52600	52600	52600	52600	0
38	20241122	181500	47037700	52600	52600	52600	52600	0
39	20241122	181400	47037700	52600	52600	52600	52600	0
40	20241122	181300	47037700	52600	52600	52600	52600	0
41	20241122	181200	47037700	52600	52600	52600	52600	0
42	20241122	181100	47037700	52600	52600	52600	52600	0
43	20241122	181000	47037700	52600	52600	52600	52600	0
44	20241122	180900	47037700	52600	52600	52600	52600	0
45	20241122	180800	47037700	52600	52600	52600	52600	0
46	20241122	180700	47037700	52600	52600	52600	52600	0
47	20241122	180600	47037700	52600	52600	52600	52600	0
48	20241122	180500	47037700	52600	52600	52600	52600	0
49	20241122	180400	47037700	52600	52600	52600	52600	0
50	20241122	180300	47037700	52600	52600	52600	52600	0
51	20241122	180200	47037700	52600	52600	52600	52600	0
52	20241122	180100	47037700	52600	52600	52600	52600	0
53	20241122	180000	47037700	52600	52600	52600	52600	0
54	20241122	175900	47037700	52600	52600	52600	52600	0
55	20241122	175800	47037700	52600	52600	52600	52600	0
56	20241122	175700	47037700	52600	52600	52600	52600	0
57	20241122	175600	47037700	52600	52600	52600	52600	0
58	20241122	175500	47037700	52600	52600	52600	52600	0
59	20241122	175400	47037700	52600	52600	52600	52600	0
60	20241122	175300	47037700	52600	52600	52600	52600	0
61	20241122	175200	47037700	52600	52600	52600	52600	0
62	20241122	175100	47037700	52600	52600	52600	52600	10
63	20241122	175000	47037700	52600	52600	52600	52600	0
64	20241122	174900	47037700	52600	52600	52600	52600	0
65	20241122	174800	47037700	52600	52600	52600	52600	0
66	20241122	174700	47037700	52600	52600	52600	52600	0
67	20241122	174600	47037700	52600	52600	52600	52600	0
68	20241122	174500	47037700	52600	52600	52600	52600	0
69	20241122	174400	47037700	52600	52600	52600	52600	0
70	20241122	174300	47037700	52600	52600	52600	52600	0
71	20241122	174200	47037700	52600	52600	52600	52600	0
72	20241122	174100	47037700	52600	52600	52600	52600	0
73	20241122	174000	47037700	52600	52600	52600	52600	0
74	20241122	173900	47037700	52600	52600	52600	52600	0
75	20241122	173800	47037700	52600	52600	52600	52600	0
76	20241122	173700	47037700	52600	52600	52600	52600	0
77	20241122	173600	47037700	52600	52600	52600	52600	0
78	20241122	173500	47037700	52600	52600	52600	52600	0
79	20241122	173400	47037700	52600	52600	52600	52600	0
80	20241122	173300	47037700	52600	52600	52600	52600	0
81	20241122	173200	47037700	52600	52600	52600	52600	0
82	20241122	173100	47037700	52600	52600	52600	52600	0
83	20241122	173000	47037700	52600	52600	52600	52600	0
84	20241122	172900	47037700	52600	52600	52600	52600	0
85	20241122	172800	47037700	52600	52600	52600	52600	0
86	20241122	172700	47037700	52600	52600	52600	52600	0
87	20241122	172600	47037700	52600	52600	52600	52600	0
88	20241122	172500	47037700	52600	52600	52600	52600	0
89	20241122	172400	47037700	52600	52600	52600	52600	0
90	20241122	172300	47037700	52600	52600	52600	52600	0
91	20241122	172200	47037700	52600	52600	52600	52600	0
92	20241122	172100	47037700	52600	52600	52600	52600	10
93	20241122	172000	47037700	52600	52600	52600	52600	0
94	20241122	171900	47037700	52600	52600	52600	52600	0
95	20241122	171800	47037700	52600	52600	52600	52600	0
96	20241122	171700	47037700	52600	52600	52600	52600	0
97	20241122	171600	47037700	52600	52600	52600	52600	0
98	20241122	171500	47037700	52600	52600	52600	52600	0
99	20241122	171400	47037700	52600	52600	52600	52600	0
100	20241122	171300	47037700	52600	52600	52600	52600	0
101	20241122	171200	47037700	52600	52600	52600	52600	0
102	20241122	171100	47037700	52600	52600	52600	52600	0
103	20241122	171000	47037700	52600	52600	52600	52600	0
104	20241122	170900	47037700	52600	52600	52600	52600	0
105	20241122	170800	47037700	52600	52600	52600	52600	0
106	20241122	170700	47037700	52600	52600	52600	52600	0
107	20241122	170600	47037700	52600	52600	52600	52600	0
108	20241122	170500	47037700	52600	52600	52600	52600	0
109	20241122	170400	47037700	52600	52600	52600	52600	0
110	20241122	170300	47037700	52600	52600	52600	52600	0
111	20241122	170200	47037700	52600	52600	52600	52600	0
112	20241122	170100	47037700	52600	52600	52600	52600	0
113	20241122	170000	47037700	52600	52600	52600	52600	0
114	20241122	165900	47037700	52600	52600	52600	52600	0
115	20241122	165800	47037700	52600	52600	52600	52600	0
116	20241122	165700	47037700	52600	52600	52600	52600	0
117	20241122	165600	47037700	52600	52600	52600	52600	0
118	20241122	165500	47037700	52600	52600	52600	52600	0
119	20241122	165400	47037700	52600	52600	52600	52600	0
120	20241122	165300	47037700	52600	52600	52600	52600	0
121	20241122	165200	47037700	52600	52600	52600	52600	0
122	20241122	165100	47037700	52600	52600	52600	52600	10
123	20241122	165000	47037700	52600	52600	52600	52600	0
124	20241122	164900	47037700	52600	52600	52600	52600	0
125	20241122	164800	47037700	52600	52600	52600	52600	0
126	20241122	164700	47037700	52600	52600	52600	52600	0
127	20241122	164600	47037700	52600	52600	52600	52600	0
128	20241122	164500	47037700	52600	52600	52600	52600	0
129	20241122	164400	47037700	52600	52600	52600	52600	0
130	20241122	164300	47037700	52600	52600	52600	52600	0
131	20241122	164200	47037700	52600	52600	52600	52600	0
132	20241122	164100	47037700	52600	52600	52600	52600	0
133	20241122	164000	47037700	52600	52600	52600	52600	0
134	20241122	163900	47037700	52600	52600	52600	52600	0
135	20241122	163800	47037700	52600	52600	52600	52600	0
136	20241122	163700	47037700	52600	52600	52600	52600	0
137	20241122	163600	47037700	52600	52600	52600	52600	0
138	20241122	163500	47037700	52600	52600	52600	52600	0
139	20241122	163400	47037700	52600	52600	52600	52600	0
140	20241122	163300	47037700	52600	52600	52600	52600	0
141	20241122	163200	47037700	52600	52600	52600	52600	0
142	20241122	163100	47037700	52600	52600	52600	52600	0
143	20241122	163000	47037700	52600	52600	52600	52600	0
144	20241122	162900	47037700	52600	52600	52600	52600	0
145	20241122	162800	47037700	52600	52600	52600	52600	0
146	20241122	162700	47037700	52600	52600	52600	52600	0
147	20241122	162600	47037700	52600	52600	52600	52600	0
148	20241122	162500	47037700	52600	52600	52600	52600	0
149	20241122	162400	47037700	52600	52600	52600	52600	0
150	20241122	162300	47037700	52600	52600	52600	52600	0
151	20241122	162200	47037700	52600	52600	52600	52600	0
152	20241122	162100	47037700	52600	52600	52600	52600	10
153	20241122	162000	47037700	52600	52600	52600	52600	0
154	20241122	161900	47037700	52600	52600	52600	52600	0
155	20241122	161800	47037700	52600	52600	52600	52600	0
156	20241122	161700	47037700	52600	52600	52600	52600	0
157	20241122	161600	47037700	52600	52600	52600	52600	0
158	20241122	161500	47037700	52600	52600	52600	52600	0
159	20241122	161400	47037700	52600	52600	52600	52600	0
160	20241122	161300	47037700	52600	52600	52600	52600	0
161	20241122	161200	47037700	52600	52600	52600	52600	0
162	20241122	161100	47037700	52600	52600	52600	52600	0
163	20241122	161000	47037700	52600	52600	52600	52600	0
164	20241122	160900	47037700	52600	52600	52600	52600	0
165	20241122	160800	47037700	52600	52600	52600	52600	0
166	20241122	160700	47037700	52600	52600	52600	52600	0
167	20241122	160600	47037700	52600	52600	52600	52600	0
168	20241122	160500	47037700	52600	52600	52600	52600	0
169	20241122	160400	47037700	52600	52600	52600	52600	0
170	20241122	160300	47037700	52600	52600	52600	52600	0
171	20241122	160200	47037700	52600	52600	52600	52600	0
172	20241122	160100	47037700	52600	52600	52600	52600	0
173	20241122	160000	47037700	52600	52600	52600	52600	0
174	20241122	155900	47037700	52600	52600	52600	52600	0
175	20241122	155800	47037700	52600	52600	52600	52600	0
176	20241122	155700	47037700	52600	52600	52600	52600	0
177	20241122	155600	47037700	52600	52600	52600	52600	0
178	20241122	155500	47037700	52600	52600	52600	52600	0
179	20241122	155400	47037700	52600	52600	52600	52600	0
180	20241122	155300	47037700	52600	52600	52600	52600	0
181	20241122	155200	47037700	52600	52600	52600	52600	0
182	20241122	155100	47037700	52600	52600	52600	52600	10
183	20241122	155000	47037700	52600	52600	52600	52600	0
184	20241122	154900	47037700	52600	52600	52600	52600	0
185	20241122	154800	47037700	52600	52600	52600	52600	0
186	20241122	154700	47037700	52600	52600	52600	52600	0
187	20241122	154600	47037700	52600	52600	52600	52600	0
188	20241122	154500	47037700	52600	52600	52600	52600	0
189	20241122	154400	47037700	52600	52600	52600	52600	0
190	20241122	154300	47037700	52600	52600	52600	52600	0
191	20241122	154200	47037700	52600	52600	52600	52600	0
192	20241122	154100	47037700	52600	52600	52600	52600	0
193	20241122	154000	47037700	52600	52600	52600	52600	0
194	20241122	153900	47037700	52600	52600	52600	52600	0
195	20241122	153800	47037700	52600	52600	52600	52600	0
196	20241122	153700	47037700	52600	52600	52600	52600	0
197	20241122	153600	47037700	52600	52600	52600	52600	0
198	20241122	153500	47037700	52600	52600	52600	52600	0
199	20241122	153400	47037700	52600	52600	52600	52600	0
200	20241122	153300	47037700	52600	52600	52600	52600	0
201	20241122	153200	47037700	52600	52600	52600	52600	0
202	20241122	153100	47037700	52600	52600	52600	52600	0
203	20241122	153000	47037700	52600	52600	52600	52600	10
204	20241122	152900	46511700	52600	52600	52600	52600	0
205	20241122	152800	46511700	52600	52600	52600	52600	0
206	20241122	152700	46511700	52600	52600	52600	52600	0
207	20241122	152600	46511700	52600	52600	52600	52600	0
208	20241122	152500	46511700	52600	52600	52600	52600	0
209	20241122	152400	46511700	52600	52600	52600	52600	0
210	20241122	152300	46511700	52600	52600	52600	52600	0
211	20241122	152200	46511700	52600	52600	52600	52600	0
212	20241122	152100	46511700	52600	52600	52600	52600	0
213	20241122	152000	46511700	52600	52600	52600	52600	0
214	20241122	151900	46511700	52600	52400	52600	52400	20
215	20241122	151800	45463500	52300	52300	52300	52300	0
216	20241122	151700	45463500	52300	52300	52300	52300	0
217	20241122	151600	45463500	52300	52300	52300	52300	5
218	20241122	151500	45202000	52300	52300	52300	52300	0
219	20241122	151400	45202000	52300	52300	52300	52300	0
220	20241122	151300	45202000	52300	52300	52300	52300	0
221	20241122	151200	45202000	52300	52300	52300	52300	14
222	20241122	151100	44469800	52200	52200	52200	52200	0
223	20241122	151000	44469800	52200	52200	52200	52200	0
224	20241122	150900	44469800	52200	52200	52200	52200	0
225	20241122	150800	44469800	52200	52200	52200	52200	0
226	20241122	150700	44469800	52200	52200	52200	52200	0
227	20241122	150600	44469800	52200	52200	52200	52200	0
228	20241122	150500	44469800	52200	52200	52200	52200	0
229	20241122	150400	44469800	52200	52200	52200	52200	0
230	20241122	150300	44469800	52200	52200	52200	52200	0
231	20241122	150200	44469800	52200	52200	52200	52200	0
232	20241122	150100	44469800	52200	52200	52200	52200	0
233	20241122	150000	44469800	52200	52200	52200	52200	4
234	20241122	145900	44261000	52100	52100	52100	52100	0
235	20241122	145800	44261000	52100	52100	52100	52100	0
236	20241122	145700	44261000	52100	52100	52100	52100	4
237	20241122	145600	44052600	52100	52100	52100	52100	0
238	20241122	145500	44052600	52100	52100	52100	52100	0
239	20241122	145400	44052600	52100	52100	52100	52100	3
240	20241122	145300	43896300	52100	52100	52100	52100	0
241	20241122	145200	43896300	52100	52100	52100	52100	0
242	20241122	145100	43896300	52100	52100	52100	52100	3
243	20241122	145000	43740000	52100	52100	52100	52100	0
244	20241122	144900	43740000	52100	52100	52100	52100	0
245	20241122	144800	43740000	52100	52100	52100	52100	4
246	20241122	144700	43531600	52100	52100	52100	52100	0
247	20241122	144600	43531600	52100	52100	52100	52100	0
248	20241122	144500	43531600	52100	52100	52100	52100	3
249	20241122	144400	43375300	52100	52100	52100	52100	0
250	20241122	144300	43375300	52100	52100	52100	52100	0
251	20241122	144200	43375300	52100	52100	52100	52100	4
252	20241122	144100	43166900	52100	52100	52100	52100	1
253	20241122	144000	43114800	52100	52100	52100	52100	0
254	20241122	143900	43114800	52100	52100	52100	52100	3
255	20241122	143800	42958500	52100	52100	52100	52100	0
256	20241122	143700	42958500	52100	52100	52100	52100	0
257	20241122	143600	42958500	52100	52100	52100	52100	4
258	20241122	143500	42750100	52100	52100	52100	52100	0
259	20241122	143400	42750100	52100	52100	52100	52100	0
260	20241122	143300	42750100	52100	52100	52100	52100	3
261	20241122	143200	42593800	52100	52100	52100	52100	0
262	20241122	143100	42593800	52100	52100	52100	52100	0
263	20241122	143000	42593800	52100	52100	52100	52100	4
264	20241122	142900	42385400	52100	52100	52100	52100	0
265	20241122	142800	42385400	52100	52100	52100	52100	0
266	20241122	142700	42385400	52100	52100	52100	52100	3
267	20241122	142600	42229100	52100	52100	52100	52100	0
268	20241122	142500	42229100	52100	52100	52100	52100	0
269	20241122	142400	42229100	52100	52100	52100	52100	3
270	20241122	142300	42072800	52100	52100	52100	52100	0
271	20241122	142200	42072800	52100	52100	52100	52100	0
272	20241122	142100	42072800	52100	52200	52200	52100	4
273	20241122	142000	41864300	52100	52100	52100	52100	0
274	20241122	141900	41864300	52100	52200	52200	52100	6
275	20241122	141800	41551600	52100	52100	52100	52100	21
276	20241122	141700	40457500	52100	52100	52100	52100	0
277	20241122	141600	40457500	52100	52100	52100	52100	0
278	20241122	141500	40457500	52100	52200	52200	52100	5
279	20241122	141400	40196800	52200	52200	52200	52200	0
280	20241122	141300	40196800	52200	52200	52200	52200	0
281	20241122	141200	40196800	52200	52200	52200	52200	9
282	20241122	141100	39727000	52200	52200	52200	52200	0
283	20241122	141000	39727000	52200	52200	52200	52200	0
284	20241122	140900	39727000	52200	52200	52200	52200	4
285	20241122	140800	39518200	52200	52200	52200	52200	0
286	20241122	140700	39518200	52200	52200	52200	52200	0
287	20241122	140600	39518200	52200	52200	52200	52200	3
288	20241122	140500	39361600	52200	52200	52200	52200	0
289	20241122	140400	39361600	52200	52200	52200	52200	0
290	20241122	140300	39361600	52200	52200	52200	52200	3
291	20241122	140200	39205000	52200	52200	52200	52200	0
292	20241122	140100	39205000	52200	52200	52200	52200	0
293	20241122	140000	39205000	52200	52200	52200	52200	9
294	20241122	135900	38735200	52300	52300	52300	52300	1
295	20241122	135800	38682900	52100	52100	52100	52100	1
296	20241122	135700	38630800	52100	52100	52100	52100	4
297	20241122	135600	38422400	52300	52100	52300	52100	2
298	20241122	135500	38318000	52200	52200	52200	52200	0
299	20241122	135400	38318000	52200	52200	52200	52200	0
300	20241122	135300	38318000	52200	52300	52300	52200	5
301	20241122	135200	38056800	52200	52200	52200	52200	0
302	20241122	135100	38056800	52200	52300	52300	52200	7
303	20241122	135000	37691200	52200	52200	52200	52200	4
304	20241122	134900	37482400	52300	52300	52300	52300	2
305	20241122	134800	37377800	52300	52200	52300	52200	7
306	20241122	134700	37012100	52300	52300	52300	52300	4
307	20241122	134600	36802900	52300	52300	52300	52300	5
308	20241122	134500	36541400	52200	52200	52200	52200	0
309	20241122	134400	36541400	52200	52200	52200	52200	4
310	20241122	134300	36332600	52100	52100	52100	52100	0
311	20241122	134200	36332600	52100	52100	52100	52100	4
312	20241122	134100	36124200	52200	52200	52200	52200	0
313	20241122	134000	36124200	52200	52200	52200	52200	0
314	20241122	133900	36124200	52200	52200	52200	52200	1
315	20241122	133800	36072000	52100	52200	52200	52100	17
316	20241122	133700	35185000	52200	52200	52200	52200	2
317	20241122	133600	35080600	52100	52100	52100	52100	1
318	20241122	133500	35028500	52200	52200	52200	52200	3
319	20241122	133400	34871900	52100	52100	52100	52100	0
320	20241122	133300	34871900	52100	52100	52100	52100	3
321	20241122	133200	34715600	52200	52200	52200	52200	1
322	20241122	133100	34663400	52200	52200	52200	52200	1
323	20241122	133000	34611200	52200	52100	52200	52100	6
324	20241122	132900	34298400	52100	52100	52100	52100	0
325	20241122	132800	34298400	52100	52100	52100	52100	1
326	20241122	132700	34246300	52100	52100	52100	52100	6
327	20241122	132600	33933700	52100	52100	52100	52100	0
328	20241122	132500	33933700	52100	52100	52100	52100	0
329	20241122	132400	33933700	52100	52100	52100	52100	4
330	20241122	132300	33725300	52100	52100	52100	52100	0
331	20241122	132200	33725300	52100	52100	52100	52100	0
332	20241122	132100	33725300	52100	52100	52100	52100	4
333	20241122	132000	33516900	52100	52100	52100	52100	2
334	20241122	131900	33412700	52100	52100	52100	52100	0
335	20241122	131800	33412700	52100	52100	52100	52100	4
336	20241122	131700	33204300	52100	52100	52100	52100	0
337	20241122	131600	33204300	52100	52100	52100	52100	0
338	20241122	131500	33204300	52100	52100	52100	52100	4
339	20241122	131400	32995900	52000	52000	52000	52000	0
340	20241122	131300	32995900	52000	52000	52000	52000	0
341	20241122	131200	32995900	52000	52100	52100	52000	4
342	20241122	131100	32787800	52100	52100	52100	52100	0
343	20241122	131000	32787800	52100	52100	52100	52100	0
344	20241122	130900	32787800	52100	52100	52100	52100	4
345	20241122	130800	32579400	52000	52000	52000	52000	0
346	20241122	130700	32579400	52000	52000	52000	52000	0
347	20241122	130600	32579400	52000	52000	52000	52000	4
348	20241122	130500	32371400	52000	52000	52000	52000	0
349	20241122	130400	32371400	52000	52000	52000	52000	0
350	20241122	130300	32371400	52000	52100	52100	52000	4
351	20241122	130200	32163300	52000	52000	52000	52000	0
352	20241122	130100	32163300	52000	52000	52000	52000	0
353	20241122	130000	32163300	52000	52100	52100	52000	3
354	20241122	125900	32007100	52000	52000	52000	52000	0
355	20241122	125800	32007100	52000	52000	52000	52000	0
356	20241122	125700	32007100	52000	52100	52100	52000	4
357	20241122	125600	31799000	52100	52100	52100	52100	1
358	20241122	125500	31746900	52000	52000	52000	52000	0
359	20241122	125400	31746900	52000	52000	52000	52000	3
360	20241122	125300	31590900	52000	52000	52000	52000	0
361	20241122	125200	31590900	52000	52000	52000	52000	4
362	20241122	125100	31382900	52000	52000	52000	52000	0
363	20241122	125000	31382900	52000	52000	52000	52000	0
364	20241122	124900	31382900	52000	52000	52000	52000	3
365	20241122	124800	31226900	52000	52000	52000	52000	0
366	20241122	124700	31226900	52000	52000	52000	52000	0
367	20241122	124600	31226900	52000	52000	52000	52000	3
368	20241122	124500	31070900	52000	52000	52000	52000	0
369	20241122	124400	31070900	52000	52000	52000	52000	0
370	20241122	124300	31070900	52000	52000	52000	52000	3
371	20241122	124200	30914900	52000	52000	52000	52000	0
372	20241122	124100	30914900	52000	52000	52000	52000	0
373	20241122	124000	30914900	52000	52000	52000	52000	4
374	20241122	123900	30706900	52000	52000	52000	52000	0
375	20241122	123800	30706900	52000	52000	52000	52000	0
376	20241122	123700	30706900	52000	52000	52000	52000	3
377	20241122	123600	30550900	52000	52000	52000	52000	0
378	20241122	123500	30550900	52000	52000	52000	52000	0
379	20241122	123400	30550900	52000	52000	52000	52000	4
380	20241122	123300	30342900	52000	52000	52000	52000	0
381	20241122	123200	30342900	52000	52000	52000	52000	0
382	20241122	123100	30342900	52000	52200	52200	52000	3
383	20241122	123000	30186700	52200	52200	52200	52200	0
384	20241122	122900	30186700	52200	52200	52200	52200	0
385	20241122	122800	30186700	52200	52200	52200	52200	0
386	20241122	122700	30186700	52200	52200	52200	52200	0
387	20241122	122600	30186700	52200	52200	52200	52200	0
388	20241122	122500	30186700	52200	52200	52200	52200	1
389	20241122	122400	30134500	52200	52200	52200	52200	0
390	20241122	122300	30134500	52200	52200	52200	52200	0
391	20241122	122200	30134500	52200	52200	52200	52200	0
392	20241122	122100	30134500	52200	52200	52200	52200	0
393	20241122	122000	30134500	52200	52200	52200	52200	0
394	20241122	121900	30134500	52200	52200	52200	52200	0
395	20241122	121800	30134500	52200	52200	52200	52200	0
396	20241122	121700	30134500	52200	52200	52200	52200	0
397	20241122	121600	30134500	52200	52200	52200	52200	3
398	20241122	121500	29977900	52200	52200	52200	52200	0
399	20241122	121400	29977900	52200	52200	52200	52200	2
400	20241122	121300	29873500	52200	52200	52200	52200	3
401	20241122	121200	29716900	52200	52200	52200	52200	0
402	20241122	121100	29716900	52200	52200	52200	52200	0
403	20241122	121000	29716900	52200	52200	52200	52200	4
404	20241122	120900	29508100	52200	52200	52200	52200	0
405	20241122	120800	29508100	52200	52200	52200	52200	0
406	20241122	120700	29508100	52200	52200	52200	52200	4
407	20241122	120600	29299300	52200	52200	52200	52200	0
408	20241122	120500	29299300	52200	52200	52200	52200	0
409	20241122	120400	29299300	52200	52200	52200	52200	3
410	20241122	120300	29142700	52300	52300	52300	52300	0
411	20241122	120200	29142700	52300	52200	52300	52200	20
412	20241122	120100	28097400	52100	52100	52100	52100	0
413	20241122	120000	28097400	52100	52100	52100	52100	0
414	20241122	115900	28097400	52100	52100	52100	52100	3
415	20241122	115800	27941100	52100	52100	52100	52100	0
416	20241122	115700	27941100	52100	52100	52100	52100	0
417	20241122	115600	27941100	52100	52100	52100	52100	4
418	20241122	115500	27732700	52300	52300	52300	52300	0
419	20241122	115400	27732700	52300	52300	52300	52300	0
420	20241122	115300	27732700	52300	52000	52300	52000	4
421	20241122	115200	27524400	52000	52000	52000	52000	0
422	20241122	115100	27524400	52000	52000	52000	52000	0
423	20241122	115000	27524400	52000	52000	52000	52000	3
424	20241122	114900	27368400	52000	52000	52000	52000	0
425	20241122	114800	27368400	52000	52000	52000	52000	0
426	20241122	114700	27368400	52000	52000	52000	52000	3
427	20241122	114600	27212400	52000	52000	52000	52000	0
428	20241122	114500	27212400	52000	52000	52000	52000	0
429	20241122	114400	27212400	52000	52000	52000	52000	3
430	20241122	114300	27056400	52000	52000	52000	52000	0
431	20241122	114200	27056400	52000	52000	52000	52000	0
432	20241122	114100	27056400	52000	52000	52000	52000	4
433	20241122	114000	26848400	52000	52000	52000	52000	0
434	20241122	113900	26848400	52000	52000	52000	52000	0
435	20241122	113800	26848400	52000	52000	52000	52000	3
436	20241122	113700	26692400	52000	52000	52000	52000	1
437	20241122	113600	26640400	52100	52100	52100	52100	1
438	20241122	113500	26588300	52300	52100	52300	52100	4
439	20241122	113400	26379700	52100	52100	52100	52100	0
440	20241122	113300	26379700	52100	52100	52100	52100	0
441	20241122	113200	26379700	52100	52100	52100	52100	4
442	20241122	113100	26171300	52100	52100	52100	52100	0
443	20241122	113000	26171300	52100	52100	52100	52100	0
444	20241122	112900	26171300	52100	52100	52100	52100	3
445	20241122	112800	26015000	52100	52100	52100	52100	0
446	20241122	112700	26015000	52100	52100	52100	52100	0
447	20241122	112600	26015000	52100	52100	52100	52100	3
448	20241122	112500	25858700	52300	52300	52300	52300	0
449	20241122	112400	25858700	52300	52300	52300	52300	0
450	20241122	112300	25858700	52300	52200	52300	52100	4
451	20241122	112200	25650000	52300	52300	52300	52300	2
452	20241122	112100	25545400	52300	52300	52300	52300	2
453	20241122	112000	25440800	52100	52100	52100	52100	5
454	20241122	111900	25180300	52100	52100	52100	52100	1
455	20241122	111800	25128200	52100	52200	52200	52100	8
456	20241122	111700	24711000	52200	52200	52200	52200	3
457	20241122	111600	24554400	52200	52200	52200	52200	0
458	20241122	111500	24554400	52200	52200	52200	52200	0
459	20241122	111400	24554400	52200	52200	52200	52200	3
460	20241122	111300	24397800	52200	52200	52200	52200	0
461	20241122	111200	24397800	52200	52200	52200	52200	0
462	20241122	111100	24397800	52200	52000	52200	52000	6
463	20241122	111000	24085200	52100	52100	52100	52100	0
464	20241122	110900	24085200	52100	52100	52100	52100	0
465	20241122	110800	24085200	52100	52100	52100	52100	3
466	20241122	110700	23928900	52100	52100	52100	52100	0
467	20241122	110600	23928900	52100	52100	52100	52100	0
468	20241122	110500	23928900	52100	52100	52100	52100	3
469	20241122	110400	23772600	52100	52100	52100	52100	27
470	20241122	110300	22365900	52100	52100	52100	52100	0
471	20241122	110200	22365900	52100	52100	52100	52100	128
472	20241122	110100	15697100	52200	52200	52200	52200	10
473	20241122	110000	15175100	52200	52200	52200	52200	0
474	20241122	105900	15175100	52200	52200	52200	52200	3
475	20241122	105800	15018500	52200	52200	52200	52200	0
476	20241122	105700	15018500	52200	52200	52200	52200	0
477	20241122	105600	15018500	52200	52200	52200	52200	3
478	20241122	105500	14861900	52200	52200	52200	52200	0
479	20241122	105400	14861900	52200	52200	52200	52200	3
480	20241122	105300	14705300	52200	52200	52200	52200	0
481	20241122	105200	14705300	52200	52200	52200	52200	1
482	20241122	105100	14653100	52200	52200	52200	52200	9
483	20241122	105000	14183300	52200	52200	52200	52200	0
484	20241122	104900	14183300	52200	52200	52200	52200	11
485	20241122	104800	13609100	52200	52200	52200	52200	3
486	20241122	104700	13452500	52200	52200	52200	52200	0
487	20241122	104600	13452500	52200	52200	52200	52200	0
488	20241122	104500	13452500	52200	52200	52200	52200	3
489	20241122	104400	13295900	52200	52200	52200	52200	8
490	20241122	104300	12878300	52300	52300	52300	52300	0
491	20241122	104200	12878300	52300	52200	52300	52200	11
492	20241122	104100	12304000	52300	52300	52300	52300	1
493	20241122	104000	12251700	52300	52300	52300	52300	0
494	20241122	103900	12251700	52300	52300	52300	52300	3
495	20241122	103800	12094800	52300	52300	52300	52300	0
496	20241122	103700	12094800	52300	52300	52300	52300	0
497	20241122	103600	12094800	52300	52300	52300	52300	4
498	20241122	103500	11885600	52400	52400	52400	52400	1
499	20241122	103400	11833200	52400	52400	52400	52400	1
500	20241122	103300	11780800	52200	52200	52200	52200	3
501	20241122	103200	11624200	52200	52200	52200	52200	0
502	20241122	103100	11624200	52200	52200	52200	52200	0
503	20241122	103000	11624200	52200	52200	52200	52200	4
504	20241122	102900	11415400	52200	52200	52200	52200	6
505	20241122	102800	11102200	52200	52200	52200	52200	0
506	20241122	102700	11102200	52200	52200	52200	52200	3
507	20241122	102600	10945600	52300	52300	52300	52300	15
508	20241122	102500	10161100	52300	52300	52300	52300	5
509	20241122	102400	9899600	52200	52200	52200	52200	3
510	20241122	102300	9743000	52200	52200	52200	52200	0
511	20241122	102200	9743000	52200	52200	52200	52200	0
512	20241122	102100	9743000	52200	52200	52200	52200	9
513	20241122	102000	9273200	52200	52200	52200	52200	0
514	20241122	101900	9273200	52200	52200	52200	52200	6
515	20241122	101800	8960000	52200	52300	52300	52200	15
516	20241122	101700	8175900	52200	52200	52200	52200	5
517	20241122	101600	7914900	52200	52200	52200	52200	10
518	20241122	101500	7392900	52100	52200	52200	52100	13
519	20241122	101400	6714600	52100	52100	52100	52100	0
520	20241122	101300	6714600	52100	52100	52100	52100	0
521	20241122	101200	6714600	52100	52100	52100	52100	3
522	20241122	101100	6558300	52100	52100	52100	52100	0
523	20241122	101000	6558300	52100	52100	52100	52100	0
524	20241122	100900	6558300	52100	52100	52100	52100	30
525	20241122	100800	4995300	52100	52100	52100	52100	0
526	20241122	100700	4995300	52100	52100	52100	52100	0
527	20241122	100600	4995300	52100	52100	52100	52100	4
528	20241122	100500	4786900	52300	52300	52300	52300	0
529	20241122	100400	4786900	52300	52300	52300	52300	0
530	20241122	100300	4786900	52300	52300	52300	52300	0
531	20241122	100200	4786900	52300	52300	52300	52300	0
532	20241122	100100	4786900	52300	52300	52300	52300	0
533	20241122	100000	4786900	52300	52300	52300	52300	0
534	20241122	095900	4786900	52300	52300	52300	52300	0
535	20241122	095800	4786900	52300	52300	52300	52300	0
536	20241122	095700	4786900	52300	52300	52300	52300	0
537	20241122	095600	4786900	52300	52300	52300	52300	0
538	20241122	095500	4786900	52300	52300	52300	52300	0
539	20241122	095400	4786900	52300	52300	52300	52300	0
540	20241122	095300	4786900	52300	52300	52300	52300	1
541	20241122	095200	4734600	52100	52100	52100	52100	7
542	20241122	095100	4369900	52300	52300	52300	52300	0
543	20241122	095000	4369900	52300	52300	52300	52300	0
544	20241122	094900	4369900	52300	52300	52300	52300	0
545	20241122	094800	4369900	52300	52300	52300	52300	0
546	20241122	094700	4369900	52300	52300	52300	52300	0
547	20241122	094600	4369900	52300	52300	52300	52300	0
548	20241122	094500	4369900	52300	52300	52300	52300	0
549	20241122	094400	4369900	52300	52300	52300	52300	0
550	20241122	094300	4369900	52300	52300	52300	52300	0
551	20241122	094200	4369900	52300	52300	52300	52300	0
552	20241122	094100	4369900	52300	52300	52300	52300	1
553	20241122	094000	4317600	52400	52400	52400	52400	0
554	20241122	093900	4317600	52400	51900	52400	51900	2
555	20241122	093800	4213300	52300	52300	52300	52300	0
556	20241122	093700	4213300	52300	52300	52300	52300	0
557	20241122	093600	4213300	52300	52300	52300	52300	0
558	20241122	093500	4213300	52300	52300	52300	52300	0
559	20241122	093400	4213300	52300	52300	52300	52300	0
560	20241122	093300	4213300	52300	52300	52300	52300	0
561	20241122	093200	4213300	52300	52300	52300	52300	0
562	20241122	093100	4213300	52300	52300	52300	52300	0
563	20241122	093000	4213300	52300	52300	52300	52300	0
564	20241122	092900	4213300	52300	52300	52300	52300	0
565	20241122	092800	4213300	52300	52300	52300	52300	0
566	20241122	092700	4213300	52300	52300	52300	52300	0
567	20241122	092600	4213300	52300	52100	52300	52100	7
568	20241122	092500	3847500	52000	52000	52000	52000	0
569	20241122	092400	3847500	52000	52000	52000	52000	0
570	20241122	092300	3847500	52000	52000	52000	52000	1
571	20241122	092200	3795500	52000	52000	52000	52000	0
572	20241122	092100	3795500	52000	52000	52000	52000	47
573	20241122	092000	1351500	52100	52100	52100	52100	0
574	20241122	091900	1351500	52100	52100	52100	52100	0
575	20241122	091800	1351500	52100	52100	52100	52100	0
576	20241122	091700	1351500	52100	52100	52100	52100	0
577	20241122	091600	1351500	52100	52100	52100	52100	6
578	20241122	091500	1038900	51900	51900	51900	51900	0
579	20241122	091400	1038900	51900	52000	52000	51900	18
580	20241122	091300	104600	52300	52300	52300	52300	0
581	20241122	091200	104600	52300	52300	52300	52300	0
582	20241122	091100	104600	52300	52300	52300	52300	0
583	20241122	091000	104600	52300	52300	52300	52300	0
584	20241122	090900	104600	52300	52300	52300	52300	1
585	20241122	090800	52300	52300	52300	52300	52300	0
586	20241122	090700	52300	52300	52300	52300	52300	0
587	20241122	090600	52300	52300	52300	52300	52300	1
588	20241122	090500	0	52300	52300	52300	52300	0
589	20241122	090400	0	52300	52300	52300	52300	0
590	20241122	090300	0	52300	52300	52300	52300	0
591	20241122	090200	0	52300	52300	52300	52300	0
592	20241122	090100	0	52300	52300	52300	52300	0
593	20241122	090000	0	52300	52300	52300	52300	0