KissMeData/008870/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	185200	34745700	52600	52600	52600	52600	5
3	20241126	185100	34745700	52600	52600	52600	52600	0
4	20241126	185000	34745700	52600	52600	52600	52600	0
5	20241126	184900	34745700	52600	52600	52600	52600	0
6	20241126	184800	34745700	52600	52600	52600	52600	0
7	20241126	184700	34745700	52600	52600	52600	52600	0
8	20241126	184600	34745700	52600	52600	52600	52600	0
9	20241126	184500	34745700	52600	52600	52600	52600	0
10	20241126	184400	34745700	52600	52600	52600	52600	0
11	20241126	184300	34745700	52600	52600	52600	52600	0
12	20241126	184200	34745700	52600	52600	52600	52600	0
13	20241126	184100	34745700	52600	52600	52600	52600	0
14	20241126	184000	34745700	52600	52600	52600	52600	0
15	20241126	183900	34745700	52600	52600	52600	52600	0
16	20241126	183800	34745700	52600	52600	52600	52600	0
17	20241126	183700	34745700	52600	52600	52600	52600	0
18	20241126	183600	34745700	52600	52600	52600	52600	0
19	20241126	183500	34745700	52600	52600	52600	52600	0
20	20241126	183400	34745700	52600	52600	52600	52600	0
21	20241126	183300	34745700	52600	52600	52600	52600	0
22	20241126	183200	34745700	52600	52600	52600	52600	0
23	20241126	183100	34745700	52600	52600	52600	52600	0
24	20241126	183000	34745700	52600	52600	52600	52600	0
25	20241126	182900	34745700	52600	52600	52600	52600	0
26	20241126	182800	34745700	52600	52600	52600	52600	0
27	20241126	182700	34745700	52600	52600	52600	52600	0
28	20241126	182600	34745700	52600	52600	52600	52600	0
29	20241126	182500	34745700	52600	52600	52600	52600	0
30	20241126	182400	34745700	52600	52600	52600	52600	0
31	20241126	182300	34745700	52600	52600	52600	52600	0
32	20241126	182200	34745700	52600	52600	52600	52600	5
33	20241126	182100	34745700	52600	52600	52600	52600	0
34	20241126	182000	34745700	52600	52600	52600	52600	0
35	20241126	181900	34745700	52600	52600	52600	52600	0
36	20241126	181800	34745700	52600	52600	52600	52600	0
37	20241126	181700	34745700	52600	52600	52600	52600	0
38	20241126	181600	34745700	52600	52600	52600	52600	0
39	20241126	181500	34745700	52600	52600	52600	52600	0
40	20241126	181400	34745700	52600	52600	52600	52600	0
41	20241126	181300	34745700	52600	52600	52600	52600	0
42	20241126	181200	34745700	52600	52600	52600	52600	0
43	20241126	181100	34745700	52600	52600	52600	52600	0
44	20241126	181000	34745700	52600	52600	52600	52600	0
45	20241126	180900	34745700	52600	52600	52600	52600	0
46	20241126	180800	34745700	52600	52600	52600	52600	0
47	20241126	180700	34745700	52600	52600	52600	52600	0
48	20241126	180600	34745700	52600	52600	52600	52600	0
49	20241126	180500	34745700	52600	52600	52600	52600	0
50	20241126	180400	34745700	52600	52600	52600	52600	0
51	20241126	180300	34745700	52600	52600	52600	52600	0
52	20241126	180200	34745700	52600	52600	52600	52600	0
53	20241126	180100	34745700	52600	52600	52600	52600	0
54	20241126	180000	34745700	52600	52600	52600	52600	0
55	20241126	175900	34745700	52600	52600	52600	52600	0
56	20241126	175800	34745700	52600	52600	52600	52600	0
57	20241126	175700	34745700	52600	52600	52600	52600	0
58	20241126	175600	34745700	52600	52600	52600	52600	0
59	20241126	175500	34745700	52600	52600	52600	52600	0
60	20241126	175400	34745700	52600	52600	52600	52600	0
61	20241126	175300	34745700	52600	52600	52600	52600	0
62	20241126	175200	34745700	52600	52600	52600	52600	5
63	20241126	175100	34745700	52600	52600	52600	52600	0
64	20241126	175000	34745700	52600	52600	52600	52600	0
65	20241126	174900	34745700	52600	52600	52600	52600	0
66	20241126	174800	34745700	52600	52600	52600	52600	0
67	20241126	174700	34745700	52600	52600	52600	52600	0
68	20241126	174600	34745700	52600	52600	52600	52600	0
69	20241126	174500	34745700	52600	52600	52600	52600	0
70	20241126	174400	34745700	52600	52600	52600	52600	0
71	20241126	174300	34745700	52600	52600	52600	52600	0
72	20241126	174200	34745700	52600	52600	52600	52600	0
73	20241126	174100	34745700	52600	52600	52600	52600	0
74	20241126	174000	34745700	52600	52600	52600	52600	0
75	20241126	173900	34745700	52600	52600	52600	52600	0
76	20241126	173800	34745700	52600	52600	52600	52600	0
77	20241126	173700	34745700	52600	52600	52600	52600	0
78	20241126	173600	34745700	52600	52600	52600	52600	0
79	20241126	173500	34745700	52600	52600	52600	52600	0
80	20241126	173400	34745700	52600	52600	52600	52600	0
81	20241126	173300	34745700	52600	52600	52600	52600	0
82	20241126	173200	34745700	52600	52600	52600	52600	0
83	20241126	173100	34745700	52600	52600	52600	52600	0
84	20241126	173000	34745700	52600	52600	52600	52600	0
85	20241126	172900	34745700	52600	52600	52600	52600	0
86	20241126	172800	34745700	52600	52600	52600	52600	0
87	20241126	172700	34745700	52600	52600	52600	52600	0
88	20241126	172600	34745700	52600	52600	52600	52600	0
89	20241126	172500	34745700	52600	52600	52600	52600	0
90	20241126	172400	34745700	52600	52600	52600	52600	0
91	20241126	172300	34745700	52600	52600	52600	52600	0
92	20241126	172200	34745700	52600	52600	52600	52600	5
93	20241126	172100	34745700	52600	52600	52600	52600	0
94	20241126	172000	34745700	52600	52600	52600	52600	0
95	20241126	171900	34745700	52600	52600	52600	52600	0
96	20241126	171800	34745700	52600	52600	52600	52600	0
97	20241126	171700	34745700	52600	52600	52600	52600	0
98	20241126	171600	34745700	52600	52600	52600	52600	0
99	20241126	171500	34745700	52600	52600	52600	52600	0
100	20241126	171400	34745700	52600	52600	52600	52600	0
101	20241126	171300	34745700	52600	52600	52600	52600	0
102	20241126	171200	34745700	52600	52600	52600	52600	0
103	20241126	171100	34745700	52600	52600	52600	52600	0
104	20241126	171000	34745700	52600	52600	52600	52600	0
105	20241126	170900	34745700	52600	52600	52600	52600	0
106	20241126	170800	34745700	52600	52600	52600	52600	0
107	20241126	170700	34745700	52600	52600	52600	52600	0
108	20241126	170600	34745700	52600	52600	52600	52600	0
109	20241126	170500	34745700	52600	52600	52600	52600	0
110	20241126	170400	34745700	52600	52600	52600	52600	0
111	20241126	170300	34745700	52600	52600	52600	52600	0
112	20241126	170200	34745700	52600	52600	52600	52600	0
113	20241126	170100	34745700	52600	52600	52600	52600	0
114	20241126	170000	34745700	52600	52600	52600	52600	0
115	20241126	165900	34745700	52600	52600	52600	52600	0
116	20241126	165800	34745700	52600	52600	52600	52600	0
117	20241126	165700	34745700	52600	52600	52600	52600	0
118	20241126	165600	34745700	52600	52600	52600	52600	0
119	20241126	165500	34745700	52600	52600	52600	52600	0
120	20241126	165400	34745700	52600	52600	52600	52600	0
121	20241126	165300	34745700	52600	52600	52600	52600	0
122	20241126	165200	34745700	52600	52600	52600	52600	5
123	20241126	165100	34745700	52600	52600	52600	52600	0
124	20241126	165000	34745700	52600	52600	52600	52600	0
125	20241126	164900	34745700	52600	52600	52600	52600	0
126	20241126	164800	34745700	52600	52600	52600	52600	0
127	20241126	164700	34745700	52600	52600	52600	52600	0
128	20241126	164600	34745700	52600	52600	52600	52600	0
129	20241126	164500	34745700	52600	52600	52600	52600	0
130	20241126	164400	34745700	52600	52600	52600	52600	0
131	20241126	164300	34745700	52600	52600	52600	52600	0
132	20241126	164200	34745700	52600	52600	52600	52600	0
133	20241126	164100	34745700	52600	52600	52600	52600	0
134	20241126	164000	34745700	52600	52600	52600	52600	0
135	20241126	163900	34745700	52600	52600	52600	52600	0
136	20241126	163800	34745700	52600	52600	52600	52600	0
137	20241126	163700	34745700	52600	52600	52600	52600	0
138	20241126	163600	34745700	52600	52600	52600	52600	0
139	20241126	163500	34745700	52600	52600	52600	52600	0
140	20241126	163400	34745700	52600	52600	52600	52600	0
141	20241126	163300	34745700	52600	52600	52600	52600	0
142	20241126	163200	34745700	52600	52600	52600	52600	0
143	20241126	163100	34745700	52600	52600	52600	52600	0
144	20241126	163000	34745700	52600	52600	52600	52600	0
145	20241126	162900	34745700	52600	52600	52600	52600	0
146	20241126	162800	34745700	52600	52600	52600	52600	0
147	20241126	162700	34745700	52600	52600	52600	52600	0
148	20241126	162600	34745700	52600	52600	52600	52600	0
149	20241126	162500	34745700	52600	52600	52600	52600	0
150	20241126	162400	34745700	52600	52600	52600	52600	0
151	20241126	162300	34745700	52600	52600	52600	52600	0
152	20241126	162200	34745700	52600	52600	52600	52600	5
153	20241126	162100	34745700	52600	52600	52600	52600	0
154	20241126	162000	34745700	52600	52600	52600	52600	0
155	20241126	161900	34745700	52600	52600	52600	52600	0
156	20241126	161800	34745700	52600	52600	52600	52600	0
157	20241126	161700	34745700	52600	52600	52600	52600	0
158	20241126	161600	34745700	52600	52600	52600	52600	0
159	20241126	161500	34745700	52600	52600	52600	52600	0
160	20241126	161400	34745700	52600	52600	52600	52600	0
161	20241126	161300	34745700	52600	52600	52600	52600	0
162	20241126	161200	34745700	52600	52600	52600	52600	0
163	20241126	161100	34745700	52600	52600	52600	52600	0
164	20241126	161000	34745700	52600	52600	52600	52600	0
165	20241126	160900	34745700	52600	52600	52600	52600	0
166	20241126	160800	34745700	52600	52600	52600	52600	0
167	20241126	160700	34745700	52600	52600	52600	52600	0
168	20241126	160600	34745700	52600	52600	52600	52600	0
169	20241126	160500	34745700	52600	52600	52600	52600	0
170	20241126	160400	34745700	52600	52600	52600	52600	0
171	20241126	160300	34745700	52600	52600	52600	52600	0
172	20241126	160200	34745700	52600	52600	52600	52600	0
173	20241126	160100	34745700	52600	52600	52600	52600	0
174	20241126	160000	34745700	52600	52600	52600	52600	0
175	20241126	155900	34745700	52600	52600	52600	52600	0
176	20241126	155800	34745700	52600	52600	52600	52600	0
177	20241126	155700	34745700	52600	52600	52600	52600	0
178	20241126	155600	34745700	52600	52600	52600	52600	0
179	20241126	155500	34745700	52600	52600	52600	52600	0
180	20241126	155400	34745700	52600	52600	52600	52600	0
181	20241126	155300	34745700	52600	52600	52600	52600	0
182	20241126	155200	34745700	52600	52600	52600	52600	5
183	20241126	155100	34745700	52600	52600	52600	52600	0
184	20241126	155000	34745700	52600	52600	52600	52600	0
185	20241126	154900	34745700	52600	52600	52600	52600	0
186	20241126	154800	34745700	52600	52600	52600	52600	0
187	20241126	154700	34745700	52600	52600	52600	52600	0
188	20241126	154600	34745700	52600	52600	52600	52600	0
189	20241126	154500	34745700	52600	52600	52600	52600	0
190	20241126	154400	34745700	52600	52600	52600	52600	0
191	20241126	154300	34745700	52600	52600	52600	52600	0
192	20241126	154200	34745700	52600	52600	52600	52600	0
193	20241126	154100	34745700	52600	52600	52600	52600	0
194	20241126	154000	34745700	52600	52600	52600	52600	0
195	20241126	153900	34745700	52600	52600	52600	52600	0
196	20241126	153800	34745700	52600	52600	52600	52600	0
197	20241126	153700	34745700	52600	52600	52600	52600	0
198	20241126	153600	34745700	52600	52600	52600	52600	0
199	20241126	153500	34745700	52600	52600	52600	52600	0
200	20241126	153400	34745700	52600	52600	52600	52600	0
201	20241126	153300	34745700	52600	52600	52600	52600	0
202	20241126	153200	34745700	52600	52600	52600	52600	0
203	20241126	153100	34745700	52600	52600	52600	52600	0
204	20241126	153000	34745700	52600	52600	52600	52600	5
205	20241126	152900	34482700	52700	52700	52700	52700	0
206	20241126	152800	34482700	52700	52700	52700	52700	0
207	20241126	152700	34482700	52700	52700	52700	52700	0
208	20241126	152600	34482700	52700	52700	52700	52700	0
209	20241126	152500	34482700	52700	52700	52700	52700	0
210	20241126	152400	34482700	52700	52700	52700	52700	0
211	20241126	152300	34482700	52700	52700	52700	52700	0
212	20241126	152200	34482700	52700	52700	52700	52700	0
213	20241126	152100	34482700	52700	52700	52700	52700	0
214	20241126	152000	34482700	52700	52700	52700	52700	0
215	20241126	151900	34482700	52700	52700	52700	52700	1
216	20241126	151800	34430000	52700	52700	52700	52700	1
217	20241126	151700	34377300	52500	52500	52500	52500	0
218	20241126	151600	34377300	52500	52500	52500	52500	0
219	20241126	151500	34377300	52500	52500	52500	52500	0
220	20241126	151400	34377300	52500	52500	52500	52500	0
221	20241126	151300	34377300	52500	52500	52500	52500	0
222	20241126	151200	34377300	52500	52500	52500	52500	0
223	20241126	151100	34377300	52500	52500	52500	52500	0
224	20241126	151000	34377300	52500	52500	52500	52500	46
225	20241126	150900	31962300	52600	52600	52600	52600	0
226	20241126	150800	31962300	52600	52600	52600	52600	39
227	20241126	150700	29910900	52600	52600	52600	52600	1
228	20241126	150600	29858300	52500	52500	52500	52500	0
229	20241126	150500	29858300	52500	52500	52500	52500	0
230	20241126	150400	29858300	52500	52500	52500	52500	0
231	20241126	150300	29858300	52500	52500	52500	52500	2
232	20241126	150200	29753300	52400	52400	52400	52400	0
233	20241126	150100	29753300	52400	52400	52400	52400	0
234	20241126	150000	29753300	52400	52400	52400	52400	0
235	20241126	145900	29753300	52400	52400	52400	52400	0
236	20241126	145800	29753300	52400	52400	52400	52400	0
237	20241126	145700	29753300	52400	52400	52400	52400	0
238	20241126	145600	29753300	52400	52400	52400	52400	0
239	20241126	145500	29753300	52400	52400	52400	52400	0
240	20241126	145400	29753300	52400	52400	52400	52400	0
241	20241126	145300	29753300	52400	52400	52400	52400	0
242	20241126	145200	29753300	52400	52400	52400	52400	0
243	20241126	145100	29753300	52400	52400	52400	52400	0
244	20241126	145000	29753300	52400	52400	52400	52400	0
245	20241126	144900	29753300	52400	52400	52400	52400	0
246	20241126	144800	29753300	52400	52400	52400	52400	0
247	20241126	144700	29753300	52400	52400	52400	52400	0
248	20241126	144600	29753300	52400	52400	52400	52400	0
249	20241126	144500	29753300	52400	52400	52400	52400	0
250	20241126	144400	29753300	52400	52400	52400	52400	0
251	20241126	144300	29753300	52400	52400	52400	52400	0
252	20241126	144200	29753300	52400	52400	52400	52400	0
253	20241126	144100	29753300	52400	52400	52400	52400	5
254	20241126	144000	29491300	52400	52400	52400	52400	0
255	20241126	143900	29491300	52400	52400	52400	52400	0
256	20241126	143800	29491300	52400	52400	52400	52400	0
257	20241126	143700	29491300	52400	52400	52400	52400	0
258	20241126	143600	29491300	52400	52400	52400	52400	0
259	20241126	143500	29491300	52400	52500	52500	52400	3
260	20241126	143400	29334000	52500	52500	52500	52500	1
261	20241126	143300	29281500	52500	52500	52500	52500	0
262	20241126	143200	29281500	52500	52500	52500	52500	0
263	20241126	143100	29281500	52500	52500	52500	52500	1
264	20241126	143000	29229000	52500	52500	52500	52500	0
265	20241126	142900	29229000	52500	52500	52500	52500	0
266	20241126	142800	29229000	52500	52500	52500	52500	0
267	20241126	142700	29229000	52500	52500	52500	52500	0
268	20241126	142600	29229000	52500	52500	52500	52500	0
269	20241126	142500	29229000	52500	52500	52500	52500	0
270	20241126	142400	29229000	52500	52500	52500	52500	0
271	20241126	142300	29229000	52500	52500	52500	52500	0
272	20241126	142200	29229000	52500	52500	52500	52500	0
273	20241126	142100	29229000	52500	52500	52500	52500	0
274	20241126	142000	29229000	52500	52500	52500	52500	2
275	20241126	141900	29124000	52600	52600	52600	52600	0
276	20241126	141800	29124000	52600	52600	52600	52600	0
277	20241126	141700	29124000	52600	52600	52600	52600	0
278	20241126	141600	29124000	52600	52600	52600	52600	0
279	20241126	141500	29124000	52600	52600	52600	52600	0
280	20241126	141400	29124000	52600	52600	52600	52600	0
281	20241126	141300	29124000	52600	52600	52600	52600	0
282	20241126	141200	29124000	52600	52600	52600	52600	0
283	20241126	141100	29124000	52600	52600	52600	52600	0
284	20241126	141000	29124000	52600	52600	52600	52600	0
285	20241126	140900	29124000	52600	52600	52600	52600	0
286	20241126	140800	29124000	52600	52500	52600	52500	50
287	20241126	140700	26498500	52600	52600	52600	52600	0
288	20241126	140600	26498500	52600	52600	52600	52600	0
289	20241126	140500	26498500	52600	52600	52600	52600	0
290	20241126	140400	26498500	52600	52600	52600	52600	0
291	20241126	140300	26498500	52600	52600	52600	52600	0
292	20241126	140200	26498500	52600	52600	52600	52600	0
293	20241126	140100	26498500	52600	52600	52600	52600	0
294	20241126	140000	26498500	52600	52600	52600	52600	0
295	20241126	135900	26498500	52600	52600	52600	52600	0
296	20241126	135800	26498500	52600	52600	52600	52600	0
297	20241126	135700	26498500	52600	52600	52600	52600	0
298	20241126	135600	26498500	52600	52600	52600	52600	0
299	20241126	135500	26498500	52600	52600	52600	52600	0
300	20241126	135400	26498500	52600	52600	52600	52600	0
301	20241126	135300	26498500	52600	52600	52600	52600	0
302	20241126	135200	26498500	52600	52600	52600	52600	0
303	20241126	135100	26498500	52600	52600	52600	52600	0
304	20241126	135000	26498500	52600	52600	52600	52600	0
305	20241126	134900	26498500	52600	52600	52600	52600	0
306	20241126	134800	26498500	52600	52600	52600	52600	0
307	20241126	134700	26498500	52600	52600	52600	52600	0
308	20241126	134600	26498500	52600	52600	52600	52600	0
309	20241126	134500	26498500	52600	52600	52600	52600	0
310	20241126	134400	26498500	52600	52600	52600	52600	0
311	20241126	134300	26498500	52600	52600	52600	52600	0
312	20241126	134200	26498500	52600	52600	52600	52600	0
313	20241126	134100	26498500	52600	52600	52600	52600	0
314	20241126	134000	26498500	52600	52600	52600	52600	0
315	20241126	133900	26498500	52600	52600	52600	52600	0
316	20241126	133800	26498500	52600	52600	52600	52600	0
317	20241126	133700	26498500	52600	52600	52600	52600	0
318	20241126	133600	26498500	52600	52600	52600	52600	0
319	20241126	133500	26498500	52600	52600	52600	52600	0
320	20241126	133400	26498500	52600	52600	52600	52600	0
321	20241126	133300	26498500	52600	52600	52600	52600	0
322	20241126	133200	26498500	52600	52300	52600	52300	2
323	20241126	133100	26393600	52300	52300	52300	52300	0
324	20241126	133000	26393600	52300	52300	52300	52300	0
325	20241126	132900	26393600	52300	52500	52500	52300	70
326	20241126	132800	22727800	52500	52500	52500	52500	0
327	20241126	132700	22727800	52500	52500	52500	52500	0
328	20241126	132600	22727800	52500	52500	52500	52500	0
329	20241126	132500	22727800	52500	52500	52500	52500	51
330	20241126	132400	20050300	52500	52500	52500	52500	0
331	20241126	132300	20050300	52500	52500	52500	52500	0
332	20241126	132200	20050300	52500	52500	52500	52500	0
333	20241126	132100	20050300	52500	52500	52500	52500	1
334	20241126	132000	19997800	52600	52600	52600	52600	0
335	20241126	131900	19997800	52600	52600	52600	52600	0
336	20241126	131800	19997800	52600	52600	52600	52600	0
337	20241126	131700	19997800	52600	52600	52600	52600	0
338	20241126	131600	19997800	52600	52600	52600	52600	0
339	20241126	131500	19997800	52600	52600	52600	52600	0
340	20241126	131400	19997800	52600	52600	52600	52600	0
341	20241126	131300	19997800	52600	52600	52600	52600	0
342	20241126	131200	19997800	52600	52600	52600	52600	1
343	20241126	131100	19945200	52700	52700	52700	52700	0
344	20241126	131000	19945200	52700	52700	52700	52700	0
345	20241126	130900	19945200	52700	52700	52700	52700	0
346	20241126	130800	19945200	52700	52700	52700	52700	0
347	20241126	130700	19945200	52700	52700	52700	52700	0
348	20241126	130600	19945200	52700	52700	52700	52700	0
349	20241126	130500	19945200	52700	52700	52700	52700	0
350	20241126	130400	19945200	52700	52700	52700	52700	0
351	20241126	130300	19945200	52700	52700	52700	52700	0
352	20241126	130200	19945200	52700	52700	52700	52700	0
353	20241126	130100	19945200	52700	52700	52700	52700	0
354	20241126	130000	19945200	52700	52700	52700	52700	0
355	20241126	125900	19945200	52700	52700	52700	52700	0
356	20241126	125800	19945200	52700	52700	52700	52700	0
357	20241126	125700	19945200	52700	52700	52700	52700	0
358	20241126	125600	19945200	52700	52700	52700	52700	0
359	20241126	125500	19945200	52700	52700	52700	52700	0
360	20241126	125400	19945200	52700	52700	52700	52700	0
361	20241126	125300	19945200	52700	52700	52700	52700	0
362	20241126	125200	19945200	52700	52700	52700	52700	0
363	20241126	125100	19945200	52700	52700	52700	52700	0
364	20241126	125000	19945200	52700	52700	52700	52700	0
365	20241126	124900	19945200	52700	52700	52700	52700	0
366	20241126	124800	19945200	52700	52700	52700	52700	0
367	20241126	124700	19945200	52700	52700	52700	52700	0
368	20241126	124600	19945200	52700	52700	52700	52700	0
369	20241126	124500	19945200	52700	52700	52700	52700	0
370	20241126	124400	19945200	52700	52700	52700	52700	0
371	20241126	124300	19945200	52700	52700	52700	52700	12
372	20241126	124200	19312800	52700	52700	52700	52700	0
373	20241126	124100	19312800	52700	52700	52700	52700	0
374	20241126	124000	19312800	52700	52700	52700	52700	0
375	20241126	123900	19312800	52700	52700	52700	52700	34
376	20241126	123800	17521000	52700	52700	52700	52700	0
377	20241126	123700	17521000	52700	52700	52700	52700	3
378	20241126	123600	17362900	52700	52700	52700	52700	0
379	20241126	123500	17362900	52700	52700	52700	52700	1
380	20241126	123400	17310200	52700	52700	52700	52700	5
381	20241126	123300	17046700	52700	52700	52700	52700	1
382	20241126	123200	16994000	52700	52700	52700	52700	0
383	20241126	123100	16994000	52700	52700	52700	52700	0
384	20241126	123000	16994000	52700	52700	52700	52700	0
385	20241126	122900	16994000	52700	52700	52700	52700	0
386	20241126	122800	16994000	52700	52700	52700	52700	122
387	20241126	122700	10564600	52600	52600	52600	52600	0
388	20241126	122600	10564600	52600	52600	52600	52600	0
389	20241126	122500	10564600	52600	52600	52600	52600	0
390	20241126	122400	10564600	52600	52600	52600	52600	0
391	20241126	122300	10564600	52600	52600	52600	52600	0
392	20241126	122200	10564600	52600	52600	52600	52600	0
393	20241126	122100	10564600	52600	52600	52600	52600	0
394	20241126	122000	10564600	52600	52600	52600	52600	0
395	20241126	121900	10564600	52600	52600	52600	52600	0
396	20241126	121800	10564600	52600	52600	52600	52600	0
397	20241126	121700	10564600	52600	52600	52600	52600	0
398	20241126	121600	10564600	52600	52600	52600	52600	0
399	20241126	121500	10564600	52600	52600	52600	52600	1
400	20241126	121400	10512000	52600	52600	52600	52600	2
401	20241126	121300	10406800	52600	52600	52600	52600	100
402	20241126	121200	5146800	52500	52500	52500	52500	0
403	20241126	121100	5146800	52500	52500	52500	52500	0
404	20241126	121000	5146800	52500	52500	52500	52500	0
405	20241126	120900	5146800	52500	52500	52500	52500	0
406	20241126	120800	5146800	52500	52500	52500	52500	0
407	20241126	120700	5146800	52500	52500	52500	52500	0
408	20241126	120600	5146800	52500	52500	52500	52500	0
409	20241126	120500	5146800	52500	52500	52500	52500	0
410	20241126	120400	5146800	52500	52500	52500	52500	0
411	20241126	120300	5146800	52500	52500	52500	52500	0
412	20241126	120200	5146800	52500	52500	52500	52500	0
413	20241126	120100	5146800	52500	52500	52500	52500	0
414	20241126	120000	5146800	52500	52500	52500	52500	0
415	20241126	115900	5146800	52500	52500	52500	52500	0
416	20241126	115800	5146800	52500	52500	52500	52500	0
417	20241126	115700	5146800	52500	52500	52500	52500	0
418	20241126	115600	5146800	52500	52500	52500	52500	0
419	20241126	115500	5146800	52500	52500	52500	52500	0
420	20241126	115400	5146800	52500	52500	52500	52500	0
421	20241126	115300	5146800	52500	52500	52500	52500	0
422	20241126	115200	5146800	52500	52500	52500	52500	0
423	20241126	115100	5146800	52500	52500	52500	52500	0
424	20241126	115000	5146800	52500	52500	52500	52500	0
425	20241126	114900	5146800	52500	52500	52500	52500	0
426	20241126	114800	5146800	52500	52500	52500	52500	0
427	20241126	114700	5146800	52500	52500	52500	52500	0
428	20241126	114600	5146800	52500	52500	52500	52500	0
429	20241126	114500	5146800	52500	52500	52500	52500	0
430	20241126	114400	5146800	52500	52500	52500	52500	0
431	20241126	114300	5146800	52500	52500	52500	52500	0
432	20241126	114200	5146800	52500	52500	52500	52500	0
433	20241126	114100	5146800	52500	52500	52500	52500	0
434	20241126	114000	5146800	52500	52500	52500	52500	0
435	20241126	113900	5146800	52500	52500	52500	52500	0
436	20241126	113800	5146800	52500	52500	52500	52500	0
437	20241126	113700	5146800	52500	52500	52500	52500	0
438	20241126	113600	5146800	52500	52500	52500	52500	0
439	20241126	113500	5146800	52500	52500	52500	52500	0
440	20241126	113400	5146800	52500	52500	52500	52500	0
441	20241126	113300	5146800	52500	52500	52500	52500	0
442	20241126	113200	5146800	52500	52500	52500	52500	0
443	20241126	113100	5146800	52500	52500	52500	52500	0
444	20241126	113000	5146800	52500	52500	52500	52500	0
445	20241126	112900	5146800	52500	52500	52500	52500	0
446	20241126	112800	5146800	52500	52500	52500	52500	0
447	20241126	112700	5146800	52500	52500	52500	52500	0
448	20241126	112600	5146800	52500	52500	52500	52500	0
449	20241126	112500	5146800	52500	52500	52500	52500	0
450	20241126	112400	5146800	52500	52500	52500	52500	0
451	20241126	112300	5146800	52500	52500	52500	52500	0
452	20241126	112200	5146800	52500	52500	52500	52500	0
453	20241126	112100	5146800	52500	52500	52500	52500	0
454	20241126	112000	5146800	52500	52500	52500	52500	1
455	20241126	111900	5094300	52500	52500	52500	52500	0
456	20241126	111800	5094300	52500	52500	52500	52500	0
457	20241126	111700	5094300	52500	52500	52500	52500	0
458	20241126	111600	5094300	52500	52500	52500	52500	0
459	20241126	111500	5094300	52500	52500	52500	52500	0
460	20241126	111400	5094300	52500	52500	52500	52500	0
461	20241126	111300	5094300	52500	52500	52500	52500	0
462	20241126	111200	5094300	52500	52500	52500	52500	0
463	20241126	111100	5094300	52500	52500	52500	52500	0
464	20241126	111000	5094300	52500	52500	52500	52500	0
465	20241126	110900	5094300	52500	52500	52500	52500	0
466	20241126	110800	5094300	52500	52500	52500	52500	0
467	20241126	110700	5094300	52500	52500	52500	52500	0
468	20241126	110600	5094300	52500	52500	52500	52500	0
469	20241126	110500	5094300	52500	52500	52500	52500	0
470	20241126	110400	5094300	52500	52500	52500	52500	0
471	20241126	110300	5094300	52500	52500	52500	52500	1
472	20241126	110200	5041800	52500	52500	52500	52500	0
473	20241126	110100	5041800	52500	52500	52500	52500	0
474	20241126	110000	5041800	52500	52500	52500	52500	0
475	20241126	105900	5041800	52500	52400	52500	52400	8
476	20241126	105800	4622400	52400	52400	52400	52400	0
477	20241126	105700	4622400	52400	52400	52400	52400	12
478	20241126	105600	3993600	52500	52500	52500	52500	12
479	20241126	105500	3363600	52500	52500	52500	52500	0
480	20241126	105400	3363600	52500	52500	52500	52500	0
481	20241126	105300	3363600	52500	52500	52500	52500	0
482	20241126	105200	3363600	52500	52500	52500	52500	0
483	20241126	105100	3363600	52500	52500	52500	52500	0
484	20241126	105000	3363600	52500	52500	52500	52500	0
485	20241126	104900	3363600	52500	52500	52500	52500	0
486	20241126	104800	3363600	52500	52500	52500	52500	0
487	20241126	104700	3363600	52500	52500	52500	52500	0
488	20241126	104600	3363600	52500	52500	52500	52500	0
489	20241126	104500	3363600	52500	52500	52500	52500	2
490	20241126	104400	3258600	52500	52500	52500	52500	0
491	20241126	104300	3258600	52500	52500	52500	52500	0
492	20241126	104200	3258600	52500	52500	52500	52500	0
493	20241126	104100	3258600	52500	52500	52500	52500	0
494	20241126	104000	3258600	52500	52500	52500	52500	0
495	20241126	103900	3258600	52500	52500	52500	52500	0
496	20241126	103800	3258600	52500	52500	52500	52500	0
497	20241126	103700	3258600	52500	52500	52500	52500	0
498	20241126	103600	3258600	52500	52500	52500	52500	0
499	20241126	103500	3258600	52500	52500	52500	52500	1
500	20241126	103400	3206100	52600	52600	52600	52600	0
501	20241126	103300	3206100	52600	52600	52600	52600	0
502	20241126	103200	3206100	52600	52600	52600	52600	0
503	20241126	103100	3206100	52600	52600	52600	52600	0
504	20241126	103000	3206100	52600	52600	52600	52600	0
505	20241126	102900	3206100	52600	52600	52600	52600	0
506	20241126	102800	3206100	52600	52600	52600	52600	0
507	20241126	102700	3206100	52600	52600	52600	52600	0
508	20241126	102600	3206100	52600	52600	52600	52600	0
509	20241126	102500	3206100	52600	52600	52600	52600	0
510	20241126	102400	3206100	52600	52600	52600	52600	0
511	20241126	102300	3206100	52600	52600	52600	52600	0
512	20241126	102200	3206100	52600	52600	52600	52600	0
513	20241126	102100	3206100	52600	52600	52600	52600	0
514	20241126	102000	3206100	52600	52600	52600	52600	0
515	20241126	101900	3206100	52600	52600	52600	52600	0
516	20241126	101800	3206100	52600	52600	52600	52600	0
517	20241126	101700	3206100	52600	52600	52600	52600	0
518	20241126	101600	3206100	52600	52600	52600	52600	0
519	20241126	101500	3206100	52600	52600	52600	52600	0
520	20241126	101400	3206100	52600	52600	52600	52600	0
521	20241126	101300	3206100	52600	52600	52600	52600	0
522	20241126	101200	3206100	52600	52600	52600	52600	0
523	20241126	101100	3206100	52600	52600	52600	52600	0
524	20241126	101000	3206100	52600	52400	52600	52400	2
525	20241126	100900	3101100	52500	52500	52500	52500	0
526	20241126	100800	3101100	52500	52500	52500	52500	0
527	20241126	100700	3101100	52500	52500	52500	52500	0
528	20241126	100600	3101100	52500	52500	52500	52500	0
529	20241126	100500	3101100	52500	52500	52500	52500	0
530	20241126	100400	3101100	52500	52500	52500	52500	0
531	20241126	100300	3101100	52500	52500	52500	52500	0
532	20241126	100200	3101100	52500	52500	52500	52500	0
533	20241126	100100	3101100	52500	52500	52500	52500	0
534	20241126	100000	3101100	52500	52500	52500	52500	0
535	20241126	095900	3101100	52500	52500	52500	52500	1
536	20241126	095800	3048600	52600	52600	52600	52600	0
537	20241126	095700	3048600	52600	52600	52600	52600	0
538	20241126	095600	3048600	52600	52600	52600	52600	0
539	20241126	095500	3048600	52600	52600	52600	52600	0
540	20241126	095400	3048600	52600	52600	52600	52600	0
541	20241126	095300	3048600	52600	52600	52600	52600	2
542	20241126	095200	2943400	52500	52500	52500	52500	10
543	20241126	095100	2418400	52600	52600	52600	52600	0
544	20241126	095000	2418400	52600	52600	52600	52600	0
545	20241126	094900	2418400	52600	52600	52600	52600	0
546	20241126	094800	2418400	52600	52600	52600	52600	0
547	20241126	094700	2418400	52600	52600	52600	52600	0
548	20241126	094600	2418400	52600	52600	52600	52600	0
549	20241126	094500	2418400	52600	52600	52600	52600	0
550	20241126	094400	2418400	52600	52600	52600	52600	0
551	20241126	094300	2418400	52600	52600	52600	52600	0
552	20241126	094200	2418400	52600	52600	52600	52600	0
553	20241126	094100	2418400	52600	52600	52600	52600	2
554	20241126	094000	2313200	52600	52600	52600	52600	0
555	20241126	093900	2313200	52600	52600	52600	52600	0
556	20241126	093800	2313200	52600	52500	52600	52500	22
557	20241126	093700	1158000	52500	52500	52500	52500	7
558	20241126	093600	790500	52700	52700	52700	52700	0
559	20241126	093500	790500	52700	52700	52700	52700	0
560	20241126	093400	790500	52700	52700	52700	52700	0
561	20241126	093300	790500	52700	52700	52700	52700	1
562	20241126	093200	737800	52700	52700	52700	52700	0
563	20241126	093100	737800	52700	52700	52700	52700	1
564	20241126	093000	685100	52700	52700	52700	52700	0
565	20241126	092900	685100	52700	52700	52700	52700	0
566	20241126	092800	685100	52700	52700	52700	52700	0
567	20241126	092700	685100	52700	52700	52700	52700	0
568	20241126	092600	685100	52700	52700	52700	52700	0
569	20241126	092500	685100	52700	52700	52700	52700	0
570	20241126	092400	685100	52700	52700	52700	52700	0
571	20241126	092300	685100	52700	52700	52700	52700	0
572	20241126	092200	685100	52700	52700	52700	52700	2
573	20241126	092100	579700	52700	52700	52700	52700	0
574	20241126	092000	579700	52700	52700	52700	52700	0
575	20241126	091900	579700	52700	52700	52700	52700	0
576	20241126	091800	579700	52700	52700	52700	52700	0
577	20241126	091700	579700	52700	52700	52700	52700	0
578	20241126	091600	579700	52700	52700	52700	52700	0
579	20241126	091500	579700	52700	52700	52700	52700	0
580	20241126	091400	579700	52700	52700	52700	52700	0
581	20241126	091300	579700	52700	52700	52700	52700	0
582	20241126	091200	579700	52700	52700	52700	52700	0
583	20241126	091100	579700	52700	52700	52700	52700	6
584	20241126	091000	263500	52700	52700	52700	52700	0
585	20241126	090900	263500	52700	52700	52700	52700	5
586	20241126	090800	0	52700	52700	52700	52700	0
587	20241126	090700	0	52700	52700	52700	52700	0
588	20241126	090600	0	52700	52700	52700	52700	0
589	20241126	090500	0	52700	52700	52700	52700	0
590	20241126	090400	0	52700	52700	52700	52700	0
591	20241126	090300	0	52700	52700	52700	52700	0
592	20241126	090200	0	52700	52700	52700	52700	0
593	20241126	090100	0	52700	52700	52700	52700	0
594	20241126	090000	0	52700	52700	52700	52700	0