KissMeData/003650/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	184100	65067400	91800	91800	91800	91800	60
3	20241128	184000	65067400	91800	91800	91800	91800	0
4	20241128	183900	65067400	91800	91800	91800	91800	0
5	20241128	183800	65067400	91800	91800	91800	91800	0
6	20241128	183700	65067400	91800	91800	91800	91800	0
7	20241128	183600	65067400	91800	91800	91800	91800	0
8	20241128	183500	65067400	91800	91800	91800	91800	0
9	20241128	183400	65067400	91800	91800	91800	91800	0
10	20241128	183300	65067400	91800	91800	91800	91800	0
11	20241128	183200	65067400	91800	91800	91800	91800	0
12	20241128	183100	65067400	91800	91800	91800	91800	0
13	20241128	183000	65067400	91800	91800	91800	91800	0
14	20241128	182900	65067400	91800	91800	91800	91800	0
15	20241128	182800	65067400	91800	91800	91800	91800	0
16	20241128	182700	65067400	91800	91800	91800	91800	0
17	20241128	182600	65067400	91800	91800	91800	91800	0
18	20241128	182500	65067400	91800	91800	91800	91800	0
19	20241128	182400	65067400	91800	91800	91800	91800	0
20	20241128	182300	65067400	91800	91800	91800	91800	0
21	20241128	182200	65067400	91800	91800	91800	91800	0
22	20241128	182100	65067400	91800	91800	91800	91800	0
23	20241128	182000	65067400	91800	91800	91800	91800	0
24	20241128	181900	65067400	91800	91800	91800	91800	0
25	20241128	181800	65067400	91800	91800	91800	91800	0
26	20241128	181700	65067400	91800	91800	91800	91800	0
27	20241128	181600	65067400	91800	91800	91800	91800	0
28	20241128	181500	65067400	91800	91800	91800	91800	0
29	20241128	181400	65067400	91800	91800	91800	91800	0
30	20241128	181300	65067400	91800	91800	91800	91800	0
31	20241128	181200	65067400	91800	91800	91800	91800	0
32	20241128	181100	65067400	91800	91800	91800	91800	60
33	20241128	181000	65067400	91800	91800	91800	91800	0
34	20241128	180900	65067400	91800	91800	91800	91800	0
35	20241128	180800	65067400	91800	91800	91800	91800	0
36	20241128	180700	65067400	91800	91800	91800	91800	0
37	20241128	180600	65067400	91800	91800	91800	91800	0
38	20241128	180500	65067400	91800	91800	91800	91800	0
39	20241128	180400	65067400	91800	91800	91800	91800	0
40	20241128	180300	65067400	91800	91800	91800	91800	0
41	20241128	180200	65067400	91800	91800	91800	91800	0
42	20241128	180100	65067400	91800	91800	91800	91800	0
43	20241128	180000	65067400	91800	91800	91800	91800	0
44	20241128	175900	65067400	91800	91800	91800	91800	0
45	20241128	175800	65067400	91800	91800	91800	91800	0
46	20241128	175700	65067400	91800	91800	91800	91800	0
47	20241128	175600	65067400	91800	91800	91800	91800	0
48	20241128	175500	65067400	91800	91800	91800	91800	0
49	20241128	175400	65067400	91800	91800	91800	91800	0
50	20241128	175300	65067400	91800	91800	91800	91800	0
51	20241128	175200	65067400	91800	91800	91800	91800	0
52	20241128	175100	65067400	91800	91800	91800	91800	0
53	20241128	175000	65067400	91800	91800	91800	91800	0
54	20241128	174900	65067400	91800	91800	91800	91800	0
55	20241128	174800	65067400	91800	91800	91800	91800	0
56	20241128	174700	65067400	91800	91800	91800	91800	0
57	20241128	174600	65067400	91800	91800	91800	91800	0
58	20241128	174500	65067400	91800	91800	91800	91800	0
59	20241128	174400	65067400	91800	91800	91800	91800	0
60	20241128	174300	65067400	91800	91800	91800	91800	0
61	20241128	174200	65067400	91800	91800	91800	91800	0
62	20241128	174100	65067400	91800	91800	91800	91800	60
63	20241128	174000	65067400	91800	91800	91800	91800	0
64	20241128	173900	65067400	91800	91800	91800	91800	0
65	20241128	173800	65067400	91800	91800	91800	91800	0
66	20241128	173700	65067400	91800	91800	91800	91800	0
67	20241128	173600	65067400	91800	91800	91800	91800	0
68	20241128	173500	65067400	91800	91800	91800	91800	0
69	20241128	173400	65067400	91800	91800	91800	91800	0
70	20241128	173300	65067400	91800	91800	91800	91800	0
71	20241128	173200	65067400	91800	91800	91800	91800	0
72	20241128	173100	65067400	91800	91800	91800	91800	0
73	20241128	173000	65067400	91800	91800	91800	91800	0
74	20241128	172900	65067400	91800	91800	91800	91800	0
75	20241128	172800	65067400	91800	91800	91800	91800	0
76	20241128	172700	65067400	91800	91800	91800	91800	0
77	20241128	172600	65067400	91800	91800	91800	91800	0
78	20241128	172500	65067400	91800	91800	91800	91800	0
79	20241128	172400	65067400	91800	91800	91800	91800	0
80	20241128	172300	65067400	91800	91800	91800	91800	0
81	20241128	172200	65067400	91800	91800	91800	91800	0
82	20241128	172100	65067400	91800	91800	91800	91800	0
83	20241128	172000	65067400	91800	91800	91800	91800	0
84	20241128	171900	65067400	91800	91800	91800	91800	0
85	20241128	171800	65067400	91800	91800	91800	91800	0
86	20241128	171700	65067400	91800	91800	91800	91800	0
87	20241128	171600	65067400	91800	91800	91800	91800	0
88	20241128	171500	65067400	91800	91800	91800	91800	0
89	20241128	171400	65067400	91800	91800	91800	91800	0
90	20241128	171300	65067400	91800	91800	91800	91800	0
91	20241128	171200	65067400	91800	91800	91800	91800	0
92	20241128	171100	65067400	91800	91800	91800	91800	60
93	20241128	171000	65067400	91800	91800	91800	91800	0
94	20241128	170900	65067400	91800	91800	91800	91800	0
95	20241128	170800	65067400	91800	91800	91800	91800	0
96	20241128	170700	65067400	91800	91800	91800	91800	0
97	20241128	170600	65067400	91800	91800	91800	91800	0
98	20241128	170500	65067400	91800	91800	91800	91800	0
99	20241128	170400	65067400	91800	91800	91800	91800	0
100	20241128	170300	65067400	91800	91800	91800	91800	0
101	20241128	170200	65067400	91800	91800	91800	91800	0
102	20241128	170100	65067400	91800	91800	91800	91800	0
103	20241128	170000	65067400	91800	91800	91800	91800	0
104	20241128	165900	65067400	91800	91800	91800	91800	0
105	20241128	165800	65067400	91800	91800	91800	91800	0
106	20241128	165700	65067400	91800	91800	91800	91800	0
107	20241128	165600	65067400	91800	91800	91800	91800	0
108	20241128	165500	65067400	91800	91800	91800	91800	0
109	20241128	165400	65067400	91800	91800	91800	91800	0
110	20241128	165300	65067400	91800	91800	91800	91800	0
111	20241128	165200	65067400	91800	91800	91800	91800	0
112	20241128	165100	65067400	91800	91800	91800	91800	0
113	20241128	165000	65067400	91800	91800	91800	91800	0
114	20241128	164900	65067400	91800	91800	91800	91800	0
115	20241128	164800	65067400	91800	91800	91800	91800	0
116	20241128	164700	65067400	91800	91800	91800	91800	0
117	20241128	164600	65067400	91800	91800	91800	91800	0
118	20241128	164500	65067400	91800	91800	91800	91800	0
119	20241128	164400	65067400	91800	91800	91800	91800	0
120	20241128	164300	65067400	91800	91800	91800	91800	0
121	20241128	164200	65067400	91800	91800	91800	91800	0
122	20241128	164100	65067400	91800	91800	91800	91800	60
123	20241128	164000	65067400	91800	91800	91800	91800	0
124	20241128	163900	65067400	91800	91800	91800	91800	0
125	20241128	163800	65067400	91800	91800	91800	91800	0
126	20241128	163700	65067400	91800	91800	91800	91800	0
127	20241128	163600	65067400	91800	91800	91800	91800	0
128	20241128	163500	65067400	91800	91800	91800	91800	0
129	20241128	163400	65067400	91800	91800	91800	91800	0
130	20241128	163300	65067400	91800	91800	91800	91800	0
131	20241128	163200	65067400	91800	91800	91800	91800	0
132	20241128	163100	65067400	91800	91800	91800	91800	0
133	20241128	163000	65067400	91800	91800	91800	91800	0
134	20241128	162900	65067400	91800	91800	91800	91800	0
135	20241128	162800	65067400	91800	91800	91800	91800	0
136	20241128	162700	65067400	91800	91800	91800	91800	0
137	20241128	162600	65067400	91800	91800	91800	91800	0
138	20241128	162500	65067400	91800	91800	91800	91800	0
139	20241128	162400	65067400	91800	91800	91800	91800	0
140	20241128	162300	65067400	91800	91800	91800	91800	0
141	20241128	162200	65067400	91800	91800	91800	91800	0
142	20241128	162100	65067400	91800	91800	91800	91800	0
143	20241128	162000	65067400	91800	91800	91800	91800	0
144	20241128	161900	65067400	91800	91800	91800	91800	0
145	20241128	161800	65067400	91800	91800	91800	91800	0
146	20241128	161700	65067400	91800	91800	91800	91800	0
147	20241128	161600	65067400	91800	91800	91800	91800	0
148	20241128	161500	65067400	91800	91800	91800	91800	0
149	20241128	161400	65067400	91800	91800	91800	91800	0
150	20241128	161300	65067400	91800	91800	91800	91800	0
151	20241128	161200	65067400	91800	91800	91800	91800	0
152	20241128	161100	65067400	91800	91800	91800	91800	60
153	20241128	161000	65067400	91800	91800	91800	91800	0
154	20241128	160900	65067400	91800	91800	91800	91800	0
155	20241128	160800	65067400	91800	91800	91800	91800	0
156	20241128	160700	65067400	91800	91800	91800	91800	0
157	20241128	160600	65067400	91800	91800	91800	91800	0
158	20241128	160500	65067400	91800	91800	91800	91800	0
159	20241128	160400	65067400	91800	91800	91800	91800	0
160	20241128	160300	65067400	91800	91800	91800	91800	0
161	20241128	160200	65067400	91800	91800	91800	91800	0
162	20241128	160100	65067400	91800	91800	91800	91800	0
163	20241128	160000	65067400	91800	91800	91800	91800	0
164	20241128	155900	65067400	91800	91800	91800	91800	0
165	20241128	155800	65067400	91800	91800	91800	91800	0
166	20241128	155700	65067400	91800	91800	91800	91800	0
167	20241128	155600	65067400	91800	91800	91800	91800	0
168	20241128	155500	65067400	91800	91800	91800	91800	0
169	20241128	155400	65067400	91800	91800	91800	91800	0
170	20241128	155300	65067400	91800	91800	91800	91800	0
171	20241128	155200	65067400	91800	91800	91800	91800	0
172	20241128	155100	65067400	91800	91800	91800	91800	0
173	20241128	155000	65067400	91800	91800	91800	91800	0
174	20241128	154900	65067400	91800	91800	91800	91800	0
175	20241128	154800	65067400	91800	91800	91800	91800	0
176	20241128	154700	65067400	91800	91800	91800	91800	0
177	20241128	154600	65067400	91800	91800	91800	91800	0
178	20241128	154500	65067400	91800	91800	91800	91800	0
179	20241128	154400	65067400	91800	91800	91800	91800	0
180	20241128	154300	65067400	91800	91800	91800	91800	0
181	20241128	154200	65067400	91800	91800	91800	91800	0
182	20241128	154100	65067400	91800	91800	91800	91800	60
183	20241128	154000	65067400	91800	91800	91800	91800	0
184	20241128	153900	65067400	91800	91800	91800	91800	0
185	20241128	153800	65067400	91800	91800	91800	91800	0
186	20241128	153700	65067400	91800	91800	91800	91800	0
187	20241128	153600	65067400	91800	91800	91800	91800	0
188	20241128	153500	65067400	91800	91800	91800	91800	0
189	20241128	153400	65067400	91800	91800	91800	91800	0
190	20241128	153300	65067400	91800	91800	91800	91800	0
191	20241128	153200	65067400	91800	91800	91800	91800	0
192	20241128	153100	65067400	91800	91800	91800	91800	0
193	20241128	153000	65067400	91800	91800	91800	91800	60
194	20241128	152900	59559400	91500	91500	91500	91500	0
195	20241128	152800	59559400	91500	91500	91500	91500	0
196	20241128	152700	59559400	91500	91500	91500	91500	0
197	20241128	152600	59559400	91500	91500	91500	91500	0
198	20241128	152500	59559400	91500	91500	91500	91500	0
199	20241128	152400	59559400	91500	91500	91500	91500	0
200	20241128	152300	59559400	91500	91500	91500	91500	0
201	20241128	152200	59559400	91500	91500	91500	91500	0
202	20241128	152100	59559400	91500	91500	91500	91500	0
203	20241128	152000	59559400	91500	91500	91500	91500	0
204	20241128	151900	59559400	91500	91500	91500	91500	0
205	20241128	151800	59559400	91500	91500	91500	91500	0
206	20241128	151700	59559400	91500	91400	91500	91400	13
207	20241128	151600	58370200	91200	91200	91200	91200	2
208	20241128	151500	58187800	91200	91200	91200	91200	0
209	20241128	151400	58187800	91200	91200	91200	91200	0
210	20241128	151300	58187800	91200	91200	91200	91200	0
211	20241128	151200	58187800	91200	91200	91200	91200	0
212	20241128	151100	58187800	91200	91200	91200	91200	2
213	20241128	151000	58005400	91100	91100	91100	91100	0
214	20241128	150900	58005400	91100	91100	91100	91100	0
215	20241128	150800	58005400	91100	91100	91100	91100	1
216	20241128	150700	57914300	91300	91300	91300	91300	0
217	20241128	150600	57914300	91300	91300	91300	91300	0
218	20241128	150500	57914300	91300	91300	91300	91300	0
219	20241128	150400	57914300	91300	91300	91300	91300	0
220	20241128	150300	57914300	91300	91300	91300	91300	0
221	20241128	150200	57914300	91300	91300	91300	91300	0
222	20241128	150100	57914300	91300	91300	91300	91300	1
223	20241128	150000	57823000	91300	91300	91300	91300	0
224	20241128	145900	57823000	91300	91300	91300	91300	9
225	20241128	145800	57001300	91300	91300	91300	91300	0
226	20241128	145700	57001300	91300	91300	91300	91300	0
227	20241128	145600	57001300	91300	91300	91300	91300	1
228	20241128	145500	56910000	91100	91100	91100	91100	0
229	20241128	145400	56910000	91100	91100	91100	91100	0
230	20241128	145300	56910000	91100	91100	91100	91100	0
231	20241128	145200	56910000	91100	91100	91100	91100	0
232	20241128	145100	56910000	91100	91100	91100	91100	0
233	20241128	145000	56910000	91100	91100	91100	91100	0
234	20241128	144900	56910000	91100	91100	91100	91100	0
235	20241128	144800	56910000	91100	91100	91100	91100	0
236	20241128	144700	56910000	91100	91100	91100	91100	0
237	20241128	144600	56910000	91100	91100	91100	91100	0
238	20241128	144500	56910000	91100	91100	91100	91100	0
239	20241128	144400	56910000	91100	91100	91100	91100	0
240	20241128	144300	56910000	91100	91100	91100	91100	0
241	20241128	144200	56910000	91100	91100	91100	91100	0
242	20241128	144100	56910000	91100	91100	91100	91100	0
243	20241128	144000	56910000	91100	91100	91100	91100	0
244	20241128	143900	56910000	91100	91100	91100	91100	0
245	20241128	143800	56910000	91100	91100	91100	91100	0
246	20241128	143700	56910000	91100	91100	91100	91100	0
247	20241128	143600	56910000	91100	91100	91100	91100	0
248	20241128	143500	56910000	91100	91100	91100	91100	0
249	20241128	143400	56910000	91100	91100	91100	91100	0
250	20241128	143300	56910000	91100	91100	91100	91100	0
251	20241128	143200	56910000	91100	91100	91100	91100	0
252	20241128	143100	56910000	91100	91100	91100	91100	0
253	20241128	143000	56910000	91100	91100	91100	91100	1
254	20241128	142900	56818900	91100	91100	91100	91100	0
255	20241128	142800	56818900	91100	91100	91100	91100	0
256	20241128	142700	56818900	91100	91100	91100	91100	0
257	20241128	142600	56818900	91100	91100	91100	91100	0
258	20241128	142500	56818900	91100	91100	91100	91100	0
259	20241128	142400	56818900	91100	91100	91100	91100	0
260	20241128	142300	56818900	91100	91100	91100	91100	0
261	20241128	142200	56818900	91100	91100	91100	91100	0
262	20241128	142100	56818900	91100	91100	91100	91100	0
263	20241128	142000	56818900	91100	91100	91100	91100	0
264	20241128	141900	56818900	91100	91200	91200	91100	40
265	20241128	141800	53173000	91500	91500	91500	91500	0
266	20241128	141700	53173000	91500	91500	91500	91500	0
267	20241128	141600	53173000	91500	91500	91500	91500	0
268	20241128	141500	53173000	91500	91500	91500	91500	0
269	20241128	141400	53173000	91500	91500	91500	91500	0
270	20241128	141300	53173000	91500	91500	91500	91500	0
271	20241128	141200	53173000	91500	91500	91500	91500	0
272	20241128	141100	53173000	91500	91500	91500	91500	0
273	20241128	141000	53173000	91500	91500	91500	91500	0
274	20241128	140900	53173000	91500	91500	91500	91500	0
275	20241128	140800	53173000	91500	91500	91500	91500	0
276	20241128	140700	53173000	91500	91500	91500	91500	0
277	20241128	140600	53173000	91500	91500	91500	91500	0
278	20241128	140500	53173000	91500	91500	91500	91500	0
279	20241128	140400	53173000	91500	91500	91500	91500	0
280	20241128	140300	53173000	91500	91500	91500	91500	0
281	20241128	140200	53173000	91500	91500	91500	91500	0
282	20241128	140100	53173000	91500	91500	91500	91500	0
283	20241128	140000	53173000	91500	91500	91500	91500	1
284	20241128	135900	53081500	91500	91500	91500	91500	0
285	20241128	135800	53081500	91500	91500	91500	91500	0
286	20241128	135700	53081500	91500	91500	91500	91500	0
287	20241128	135600	53081500	91500	91500	91500	91500	0
288	20241128	135500	53081500	91500	91500	91500	91500	0
289	20241128	135400	53081500	91500	91500	91500	91500	0
290	20241128	135300	53081500	91500	91500	91500	91500	0
291	20241128	135200	53081500	91500	91500	91500	91500	0
292	20241128	135100	53081500	91500	91500	91500	91500	0
293	20241128	135000	53081500	91500	91500	91500	91500	1
294	20241128	134900	52990000	91200	91200	91200	91200	0
295	20241128	134800	52990000	91200	91200	91200	91200	0
296	20241128	134700	52990000	91200	91200	91200	91200	0
297	20241128	134600	52990000	91200	91200	91200	91200	25
298	20241128	134500	50710000	91300	91300	91300	91300	0
299	20241128	134400	50710000	91300	91300	91300	91300	0
300	20241128	134300	50710000	91300	91200	91300	91200	7
301	20241128	134200	50071500	91500	91500	91500	91500	0
302	20241128	134100	50071500	91500	91500	91500	91500	1
303	20241128	134000	49980000	91500	91500	91500	91500	0
304	20241128	133900	49980000	91500	91500	91500	91500	0
305	20241128	133800	49980000	91500	91500	91500	91500	0
306	20241128	133700	49980000	91500	91500	91500	91500	0
307	20241128	133600	49980000	91500	91500	91500	91500	0
308	20241128	133500	49980000	91500	91500	91500	91500	0
309	20241128	133400	49980000	91500	91500	91500	91500	0
310	20241128	133300	49980000	91500	91500	91500	91500	0
311	20241128	133200	49980000	91500	91500	91500	91500	1
312	20241128	133100	49888500	91400	91400	91400	91400	0
313	20241128	133000	49888500	91400	91400	91400	91400	0
314	20241128	132900	49888500	91400	91400	91400	91400	0
315	20241128	132800	49888500	91400	91400	91400	91400	0
316	20241128	132700	49888500	91400	91400	91400	91400	0
317	20241128	132600	49888500	91400	91400	91400	91400	0
318	20241128	132500	49888500	91400	91400	91400	91400	0
319	20241128	132400	49888500	91400	91400	91400	91400	0
320	20241128	132300	49888500	91400	91400	91400	91400	6
321	20241128	132200	49340100	91300	91300	91300	91300	29
322	20241128	132100	46692400	91300	91300	91300	91300	3
323	20241128	132000	46418500	91400	91400	91400	91400	0
324	20241128	131900	46418500	91400	91400	91400	91400	0
325	20241128	131800	46418500	91400	91400	91400	91400	0
326	20241128	131700	46418500	91400	91400	91400	91400	0
327	20241128	131600	46418500	91400	91400	91400	91400	0
328	20241128	131500	46418500	91400	91400	91400	91400	0
329	20241128	131400	46418500	91400	91400	91400	91400	1
330	20241128	131300	46327100	91500	91500	91500	91500	0
331	20241128	131200	46327100	91500	91500	91500	91500	0
332	20241128	131100	46327100	91500	91500	91500	91500	0
333	20241128	131000	46327100	91500	91500	91500	91500	0
334	20241128	130900	46327100	91500	91500	91500	91500	0
335	20241128	130800	46327100	91500	91500	91500	91500	0
336	20241128	130700	46327100	91500	91500	91500	91500	0
337	20241128	130600	46327100	91500	91500	91500	91500	0
338	20241128	130500	46327100	91500	91500	91500	91500	0
339	20241128	130400	46327100	91500	91500	91500	91500	1
340	20241128	130300	46235600	91500	91500	91500	91500	0
341	20241128	130200	46235600	91500	91500	91500	91500	0
342	20241128	130100	46235600	91500	91500	91500	91500	0
343	20241128	130000	46235600	91500	91500	91500	91500	0
344	20241128	125900	46235600	91500	91500	91500	91500	0
345	20241128	125800	46235600	91500	91500	91500	91500	0
346	20241128	125700	46235600	91500	91500	91500	91500	0
347	20241128	125600	46235600	91500	91500	91500	91500	0
348	20241128	125500	46235600	91500	91500	91500	91500	1
349	20241128	125400	46144100	91500	91500	91500	91500	0
350	20241128	125300	46144100	91500	91500	91500	91500	0
351	20241128	125200	46144100	91500	91500	91500	91500	0
352	20241128	125100	46144100	91500	91500	91500	91500	0
353	20241128	125000	46144100	91500	91500	91500	91500	0
354	20241128	124900	46144100	91500	91500	91500	91500	0
355	20241128	124800	46144100	91500	91500	91500	91500	0
356	20241128	124700	46144100	91500	91500	91500	91500	0
357	20241128	124600	46144100	91500	91500	91500	91500	1
358	20241128	124500	46052600	91200	91200	91200	91200	0
359	20241128	124400	46052600	91200	91200	91200	91200	0
360	20241128	124300	46052600	91200	91300	91300	91200	32
361	20241128	124200	43132100	91500	91500	91500	91500	0
362	20241128	124100	43132100	91500	91500	91500	91500	0
363	20241128	124000	43132100	91500	91500	91500	91500	0
364	20241128	123900	43132100	91500	91500	91500	91500	0
365	20241128	123800	43132100	91500	91500	91500	91500	0
366	20241128	123700	43132100	91500	91500	91500	91500	1
367	20241128	123600	43040600	91500	91500	91500	91500	0
368	20241128	123500	43040600	91500	91500	91500	91500	0
369	20241128	123400	43040600	91500	91500	91500	91500	0
370	20241128	123300	43040600	91500	91500	91500	91500	0
371	20241128	123200	43040600	91500	91500	91500	91500	0
372	20241128	123100	43040600	91500	91500	91500	91500	0
373	20241128	123000	43040600	91500	91500	91500	91500	0
374	20241128	122900	43040600	91500	91500	91500	91500	0
375	20241128	122800	43040600	91500	91500	91500	91500	1
376	20241128	122700	42949100	91400	91400	91400	91400	0
377	20241128	122600	42949100	91400	91400	91400	91400	0
378	20241128	122500	42949100	91400	91400	91400	91400	0
379	20241128	122400	42949100	91400	91400	91400	91400	0
380	20241128	122300	42949100	91400	91400	91400	91400	0
381	20241128	122200	42949100	91400	91400	91400	91400	0
382	20241128	122100	42949100	91400	91400	91400	91400	0
383	20241128	122000	42949100	91400	91400	91400	91400	5
384	20241128	121900	42492100	91400	91400	91400	91400	0
385	20241128	121800	42492100	91400	91400	91400	91400	1
386	20241128	121700	42400700	91300	91300	91300	91300	0
387	20241128	121600	42400700	91300	91300	91300	91300	38
388	20241128	121500	38931300	91300	91300	91300	91300	0
389	20241128	121400	38931300	91300	91300	91300	91300	0
390	20241128	121300	38931300	91300	91300	91300	91300	0
391	20241128	121200	38931300	91300	91300	91300	91300	2
392	20241128	121100	38748700	91300	91300	91300	91300	0
393	20241128	121000	38748700	91300	91300	91300	91300	60
394	20241128	120900	33270700	91500	91500	91500	91500	1
395	20241128	120800	33179200	91400	91400	91400	91400	0
396	20241128	120700	33179200	91400	91400	91400	91400	0
397	20241128	120600	33179200	91400	91400	91400	91400	0
398	20241128	120500	33179200	91400	91400	91400	91400	29
399	20241128	120400	30528600	91400	91400	91400	91400	0
400	20241128	120300	30528600	91400	91400	91400	91400	0
401	20241128	120200	30528600	91400	91400	91400	91400	0
402	20241128	120100	30528600	91400	91400	91400	91400	0
403	20241128	120000	30528600	91400	91400	91400	91400	1
404	20241128	115900	30437200	91400	91400	91400	91400	0
405	20241128	115800	30437200	91400	91400	91400	91400	0
406	20241128	115700	30437200	91400	91400	91400	91400	0
407	20241128	115600	30437200	91400	91400	91400	91400	0
408	20241128	115500	30437200	91400	91400	91400	91400	0
409	20241128	115400	30437200	91400	91400	91400	91400	0
410	20241128	115300	30437200	91400	91400	91400	91400	0
411	20241128	115200	30437200	91400	91400	91400	91400	0
412	20241128	115100	30437200	91400	91400	91400	91400	1
413	20241128	115000	30345800	91300	91300	91300	91300	0
414	20241128	114900	30345800	91300	91300	91300	91300	0
415	20241128	114800	30345800	91300	91300	91300	91300	0
416	20241128	114700	30345800	91300	91300	91300	91300	0
417	20241128	114600	30345800	91300	91300	91300	91300	0
418	20241128	114500	30345800	91300	91300	91300	91300	31
419	20241128	114400	27515500	91400	91400	91400	91400	1
420	20241128	114300	27424100	91500	91500	91500	91500	0
421	20241128	114200	27424100	91500	91500	91500	91500	1
422	20241128	114100	27332600	91500	91500	91500	91500	0
423	20241128	114000	27332600	91500	91500	91500	91500	0
424	20241128	113900	27332600	91500	91500	91500	91500	0
425	20241128	113800	27332600	91500	91500	91500	91500	0
426	20241128	113700	27332600	91500	91500	91500	91500	0
427	20241128	113600	27332600	91500	91500	91500	91500	0
428	20241128	113500	27332600	91500	91500	91500	91500	0
429	20241128	113400	27332600	91500	91500	91500	91500	0
430	20241128	113300	27332600	91500	91500	91500	91500	0
431	20241128	113200	27332600	91500	91500	91500	91500	1
432	20241128	113100	27241100	91300	91300	91300	91300	0
433	20241128	113000	27241100	91300	91300	91300	91300	0
434	20241128	112900	27241100	91300	91300	91300	91300	0
435	20241128	112800	27241100	91300	91300	91300	91300	0
436	20241128	112700	27241100	91300	91300	91300	91300	0
437	20241128	112600	27241100	91300	91300	91300	91300	0
438	20241128	112500	27241100	91300	91300	91300	91300	0
439	20241128	112400	27241100	91300	91300	91300	91300	39
440	20241128	112300	23680400	91300	91300	91300	91300	1
441	20241128	112200	23589100	91300	91300	91300	91300	0
442	20241128	112100	23589100	91300	91300	91300	91300	0
443	20241128	112000	23589100	91300	91300	91300	91300	0
444	20241128	111900	23589100	91300	91300	91300	91300	0
445	20241128	111800	23589100	91300	91300	91300	91300	0
446	20241128	111700	23589100	91300	91300	91300	91300	0
447	20241128	111600	23589100	91300	91300	91300	91300	0
448	20241128	111500	23589100	91300	91300	91300	91300	0
449	20241128	111400	23589100	91300	91300	91300	91300	1
450	20241128	111300	23497800	91400	91400	91400	91400	0
451	20241128	111200	23497800	91400	91400	91400	91400	0
452	20241128	111100	23497800	91400	91400	91400	91400	0
453	20241128	111000	23497800	91400	91400	91400	91400	0
454	20241128	110900	23497800	91400	91400	91400	91400	0
455	20241128	110800	23497800	91400	91400	91400	91400	0
456	20241128	110700	23497800	91400	91400	91400	91400	0
457	20241128	110600	23497800	91400	91400	91400	91400	0
458	20241128	110500	23497800	91400	91400	91400	91400	1
459	20241128	110400	23406400	91300	91300	91300	91300	0
460	20241128	110300	23406400	91300	91300	91300	91300	0
461	20241128	110200	23406400	91300	91300	91300	91300	0
462	20241128	110100	23406400	91300	91300	91300	91300	0
463	20241128	110000	23406400	91300	91300	91300	91300	0
464	20241128	105900	23406400	91300	91300	91300	91300	0
465	20241128	105800	23406400	91300	91300	91300	91300	0
466	20241128	105700	23406400	91300	91300	91300	91300	0
467	20241128	105600	23406400	91300	91300	91300	91300	1
468	20241128	105500	23315100	91300	91300	91300	91300	0
469	20241128	105400	23315100	91300	91300	91300	91300	0
470	20241128	105300	23315100	91300	91300	91300	91300	0
471	20241128	105200	23315100	91300	91300	91300	91300	0
472	20241128	105100	23315100	91300	91300	91300	91300	0
473	20241128	105000	23315100	91300	91300	91300	91300	0
474	20241128	104900	23315100	91300	91300	91300	91300	0
475	20241128	104800	23315100	91300	91300	91300	91300	0
476	20241128	104700	23315100	91300	91300	91300	91300	0
477	20241128	104600	23315100	91300	91300	91300	91300	1
478	20241128	104500	23223800	91300	91300	91300	91300	0
479	20241128	104400	23223800	91300	91300	91300	91300	0
480	20241128	104300	23223800	91300	91300	91300	91300	0
481	20241128	104200	23223800	91300	91300	91300	91300	0
482	20241128	104100	23223800	91300	91300	91300	91300	0
483	20241128	104000	23223800	91300	91300	91300	91300	0
484	20241128	103900	23223800	91300	91300	91300	91300	0
485	20241128	103800	23223800	91300	91300	91300	91300	0
486	20241128	103700	23223800	91300	91300	91300	91300	1
487	20241128	103600	23132500	91300	91300	91300	91300	0
488	20241128	103500	23132500	91300	91300	91300	91300	0
489	20241128	103400	23132500	91300	91300	91300	91300	0
490	20241128	103300	23132500	91300	91300	91300	91300	1
491	20241128	103200	23041200	91300	91300	91300	91300	0
492	20241128	103100	23041200	91300	91300	91300	91300	0
493	20241128	103000	23041200	91300	91300	91300	91300	0
494	20241128	102900	23041200	91300	91300	91300	91300	0
495	20241128	102800	23041200	91300	91300	91300	91300	1
496	20241128	102700	22949900	91300	91300	91300	91300	0
497	20241128	102600	22949900	91300	91300	91300	91300	1
498	20241128	102500	22858600	91300	91300	91300	91300	0
499	20241128	102400	22858600	91300	91300	91300	91300	0
500	20241128	102300	22858600	91300	91300	91300	91300	0
501	20241128	102200	22858600	91300	91300	91300	91300	0
502	20241128	102100	22858600	91300	91300	91300	91300	0
503	20241128	102000	22858600	91300	91300	91300	91300	1
504	20241128	101900	22767300	91300	91300	91300	91300	1
505	20241128	101800	22676000	91200	91200	91200	91200	0
506	20241128	101700	22676000	91200	91200	91200	91200	0
507	20241128	101600	22676000	91200	91200	91200	91200	4
508	20241128	101500	22311200	91400	91400	91400	91400	0
509	20241128	101400	22311200	91400	91400	91400	91400	1
510	20241128	101300	22219800	91000	91000	91000	91000	200
511	20241128	101200	4019800	91400	91400	91400	91400	4
512	20241128	101100	3654200	91500	91500	91500	91500	0
513	20241128	101000	3654200	91500	91400	91500	91400	7
514	20241128	100900	3014300	91600	91600	91600	91600	0
515	20241128	100800	3014300	91600	91600	91600	91600	1
516	20241128	100700	2922700	91600	91600	91600	91600	0
517	20241128	100600	2922700	91600	91600	91600	91600	0
518	20241128	100500	2922700	91600	91600	91600	91600	0
519	20241128	100400	2922700	91600	91600	91600	91600	0
520	20241128	100300	2922700	91600	91600	91600	91600	0
521	20241128	100200	2922700	91600	91600	91600	91600	1
522	20241128	100100	2831100	91600	91600	91600	91600	0
523	20241128	100000	2831100	91600	91200	91600	91200	11
524	20241128	095900	1827500	91600	91600	91600	91600	0
525	20241128	095800	1827500	91600	91600	91600	91600	0
526	20241128	095700	1827500	91600	91600	91600	91600	0
527	20241128	095600	1827500	91600	91300	91600	91300	3
528	20241128	095500	1553300	91600	91600	91600	91600	0
529	20241128	095400	1553300	91600	91600	91600	91600	0
530	20241128	095300	1553300	91600	91600	91600	91600	0
531	20241128	095200	1553300	91600	91600	91600	91600	0
532	20241128	095100	1553300	91600	91600	91600	91600	0
533	20241128	095000	1553300	91600	91600	91600	91600	1
534	20241128	094900	1461700	91600	91600	91600	91600	0
535	20241128	094800	1461700	91600	91600	91600	91600	0
536	20241128	094700	1461700	91600	91600	91600	91600	0
537	20241128	094600	1461700	91600	91600	91600	91600	0
538	20241128	094500	1461700	91600	91600	91600	91600	0
539	20241128	094400	1461700	91600	91600	91600	91600	1
540	20241128	094300	1370100	91300	91300	91300	91300	0
541	20241128	094200	1370100	91300	91300	91300	91300	0
542	20241128	094100	1370100	91300	91300	91300	91300	3
543	20241128	094000	1096200	91300	91300	91300	91300	0
544	20241128	093900	1096200	91300	91300	91300	91300	1
545	20241128	093800	1004900	91600	91600	91600	91600	1
546	20241128	093700	913300	91600	91600	91600	91600	0
547	20241128	093600	913300	91600	91600	91600	91600	0
548	20241128	093500	913300	91600	91600	91600	91600	0
549	20241128	093400	913300	91600	91600	91600	91600	1
550	20241128	093300	821700	91700	91700	91700	91700	0
551	20241128	093200	821700	91700	91700	91700	91700	0
552	20241128	093100	821700	91700	91700	91700	91700	0
553	20241128	093000	821700	91700	91700	91700	91700	0
554	20241128	092900	821700	91700	91700	91700	91700	1
555	20241128	092800	730000	91300	91300	91300	91300	1
556	20241128	092700	638700	91800	91800	91800	91800	0
557	20241128	092600	638700	91800	91800	91800	91800	0
558	20241128	092500	638700	91800	91800	91800	91800	0
559	20241128	092400	638700	91800	91800	91800	91800	0
560	20241128	092300	638700	91800	91800	91800	91800	0
561	20241128	092200	638700	91800	91800	91800	91800	0
562	20241128	092100	638700	91800	91800	91800	91800	0
563	20241128	092000	638700	91800	91800	91800	91800	0
564	20241128	091900	638700	91800	91800	91800	91800	2
565	20241128	091800	455100	91000	91000	91000	91000	0
566	20241128	091700	455100	91000	91100	91100	91000	4
567	20241128	091600	90900	90900	90900	90900	90900	0
568	20241128	091500	90900	90900	90900	90900	90900	0
569	20241128	091400	90900	90900	90900	90900	90900	0
570	20241128	091300	90900	90900	90900	90900	90900	0
571	20241128	091200	90900	90900	90900	90900	90900	0
572	20241128	091100	90900	90900	90900	90900	90900	0
573	20241128	091000	90900	90900	90900	90900	90900	0
574	20241128	090900	90900	90900	90900	90900	90900	0
575	20241128	090800	90900	90900	90900	90900	90900	0
576	20241128	090700	90900	90900	90900	90900	90900	0
577	20241128	090600	90900	90900	90900	90900	90900	0
578	20241128	090500	90900	90900	90900	90900	90900	0
579	20241128	090400	90900	90900	90900	90900	90900	0
580	20241128	090300	90900	90900	90900	90900	90900	0
581	20241128	090200	90900	90900	90900	90900	90900	0
582	20241128	090100	90900	90900	90900	90900	90900	0
583	20241128	090000	90900	90900	90900	90900	90900	1