KissMeData/002240/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183600	422616260	19300	19300	19300	19300	240
3	20231124	183500	422616260	19300	19300	19300	19300	0
4	20231124	183400	422616260	19300	19300	19300	19300	0
5	20231124	183300	422616260	19300	19300	19300	19300	0
6	20231124	183200	422616260	19300	19300	19300	19300	0
7	20231124	183100	422616260	19300	19300	19300	19300	0
8	20231124	183000	422616260	19300	19300	19300	19300	0
9	20231124	182900	422616260	19300	19300	19300	19300	0
10	20231124	182800	422616260	19300	19300	19300	19300	0
11	20231124	182700	422616260	19300	19300	19300	19300	0
12	20231124	182600	422616260	19300	19300	19300	19300	0
13	20231124	182500	422616260	19300	19300	19300	19300	0
14	20231124	182400	422616260	19300	19300	19300	19300	0
15	20231124	182300	422616260	19300	19300	19300	19300	0
16	20231124	182200	422616260	19300	19300	19300	19300	0
17	20231124	182100	422616260	19300	19300	19300	19300	0
18	20231124	182000	422616260	19300	19300	19300	19300	0
19	20231124	181900	422616260	19300	19300	19300	19300	0
20	20231124	181800	422616260	19300	19300	19300	19300	0
21	20231124	181700	422616260	19300	19300	19300	19300	0
22	20231124	181600	422616260	19300	19300	19300	19300	0
23	20231124	181500	422616260	19300	19300	19300	19300	0
24	20231124	181400	422616260	19300	19300	19300	19300	0
25	20231124	181300	422616260	19300	19300	19300	19300	0
26	20231124	181200	422616260	19300	19300	19300	19300	0
27	20231124	181100	422616260	19300	19300	19300	19300	0
28	20231124	181000	422616260	19300	19300	19300	19300	0
29	20231124	180900	422616260	19300	19300	19300	19300	0
30	20231124	180800	422616260	19300	19300	19300	19300	0
31	20231124	180700	422616260	19300	19300	19300	19300	0
32	20231124	180600	422616260	19300	19300	19300	19300	240
33	20231124	180500	422616260	19300	19300	19300	19300	0
34	20231124	180400	422616260	19300	19300	19300	19300	0
35	20231124	180300	422616260	19300	19300	19300	19300	0
36	20231124	180200	422616260	19300	19300	19300	19300	0
37	20231124	180100	422616260	19300	19300	19300	19300	0
38	20231124	180000	422616260	19300	19300	19300	19300	0
39	20231124	175900	422616260	19300	19300	19300	19300	0
40	20231124	175800	422616260	19300	19300	19300	19300	0
41	20231124	175700	422616260	19300	19300	19300	19300	0
42	20231124	175600	422616260	19300	19300	19300	19300	0
43	20231124	175500	422616260	19300	19300	19300	19300	0
44	20231124	175400	422616260	19300	19300	19300	19300	0
45	20231124	175300	422616260	19300	19300	19300	19300	0
46	20231124	175200	422616260	19300	19300	19300	19300	0
47	20231124	175100	422616260	19300	19300	19300	19300	0
48	20231124	175000	422616260	19300	19300	19300	19300	0
49	20231124	174900	422616260	19300	19300	19300	19300	0
50	20231124	174800	422616260	19300	19300	19300	19300	0
51	20231124	174700	422616260	19300	19300	19300	19300	0
52	20231124	174600	422616260	19300	19300	19300	19300	0
53	20231124	174500	422616260	19300	19300	19300	19300	0
54	20231124	174400	422616260	19300	19300	19300	19300	0
55	20231124	174300	422616260	19300	19300	19300	19300	0
56	20231124	174200	422616260	19300	19300	19300	19300	0
57	20231124	174100	422616260	19300	19300	19300	19300	0
58	20231124	174000	422616260	19300	19300	19300	19300	0
59	20231124	173900	422616260	19300	19300	19300	19300	0
60	20231124	173800	422616260	19300	19300	19300	19300	0
61	20231124	173700	422616260	19300	19300	19300	19300	0
62	20231124	173600	422616260	19300	19300	19300	19300	240
63	20231124	173500	422616260	19300	19300	19300	19300	0
64	20231124	173400	422616260	19300	19300	19300	19300	0
65	20231124	173300	422616260	19300	19300	19300	19300	0
66	20231124	173200	422616260	19300	19300	19300	19300	0
67	20231124	173100	422616260	19300	19300	19300	19300	0
68	20231124	173000	422616260	19300	19300	19300	19300	0
69	20231124	172900	422616260	19300	19300	19300	19300	0
70	20231124	172800	422616260	19300	19300	19300	19300	0
71	20231124	172700	422616260	19300	19300	19300	19300	0
72	20231124	172600	422616260	19300	19300	19300	19300	0
73	20231124	172500	422616260	19300	19300	19300	19300	0
74	20231124	172400	422616260	19300	19300	19300	19300	0
75	20231124	172300	422616260	19300	19300	19300	19300	0
76	20231124	172200	422616260	19300	19300	19300	19300	0
77	20231124	172100	422616260	19300	19300	19300	19300	0
78	20231124	172000	422616260	19300	19300	19300	19300	0
79	20231124	171900	422616260	19300	19300	19300	19300	0
80	20231124	171800	422616260	19300	19300	19300	19300	0
81	20231124	171700	422616260	19300	19300	19300	19300	0
82	20231124	171600	422616260	19300	19300	19300	19300	0
83	20231124	171500	422616260	19300	19300	19300	19300	0
84	20231124	171400	422616260	19300	19300	19300	19300	0
85	20231124	171300	422616260	19300	19300	19300	19300	0
86	20231124	171200	422616260	19300	19300	19300	19300	0
87	20231124	171100	422616260	19300	19300	19300	19300	0
88	20231124	171000	422616260	19300	19300	19300	19300	0
89	20231124	170900	422616260	19300	19300	19300	19300	0
90	20231124	170800	422616260	19300	19300	19300	19300	0
91	20231124	170700	422616260	19300	19300	19300	19300	0
92	20231124	170600	422616260	19300	19300	19300	19300	240
93	20231124	170500	422616260	19300	19300	19300	19300	0
94	20231124	170400	422616260	19300	19300	19300	19300	0
95	20231124	170300	422616260	19300	19300	19300	19300	0
96	20231124	170200	422616260	19300	19300	19300	19300	0
97	20231124	170100	422616260	19300	19300	19300	19300	0
98	20231124	170000	422616260	19300	19300	19300	19300	0
99	20231124	165900	422616260	19300	19300	19300	19300	0
100	20231124	165800	422616260	19300	19300	19300	19300	0
101	20231124	165700	422616260	19300	19300	19300	19300	0
102	20231124	165600	422616260	19300	19300	19300	19300	0
103	20231124	165500	422616260	19300	19300	19300	19300	0
104	20231124	165400	422616260	19300	19300	19300	19300	0
105	20231124	165300	422616260	19300	19300	19300	19300	0
106	20231124	165200	422616260	19300	19300	19300	19300	0
107	20231124	165100	422616260	19300	19300	19300	19300	0
108	20231124	165000	422616260	19300	19300	19300	19300	0
109	20231124	164900	422616260	19300	19300	19300	19300	0
110	20231124	164800	422616260	19300	19300	19300	19300	0
111	20231124	164700	422616260	19300	19300	19300	19300	0
112	20231124	164600	422616260	19300	19300	19300	19300	0
113	20231124	164500	422616260	19300	19300	19300	19300	0
114	20231124	164400	422616260	19300	19300	19300	19300	0
115	20231124	164300	422616260	19300	19300	19300	19300	0
116	20231124	164200	422616260	19300	19300	19300	19300	0
117	20231124	164100	422616260	19300	19300	19300	19300	0
118	20231124	164000	422616260	19300	19300	19300	19300	0
119	20231124	163900	422616260	19300	19300	19300	19300	0
120	20231124	163800	422616260	19300	19300	19300	19300	0
121	20231124	163700	422616260	19300	19300	19300	19300	0
122	20231124	163600	422616260	19300	19300	19300	19300	240
123	20231124	163500	422616260	19300	19300	19300	19300	0
124	20231124	163400	422616260	19300	19300	19300	19300	0
125	20231124	163300	422616260	19300	19300	19300	19300	0
126	20231124	163200	422616260	19300	19300	19300	19300	0
127	20231124	163100	422616260	19300	19300	19300	19300	0
128	20231124	163000	422616260	19300	19300	19300	19300	0
129	20231124	162900	422616260	19300	19300	19300	19300	0
130	20231124	162800	422616260	19300	19300	19300	19300	0
131	20231124	162700	422616260	19300	19300	19300	19300	0
132	20231124	162600	422616260	19300	19300	19300	19300	0
133	20231124	162500	422616260	19300	19300	19300	19300	0
134	20231124	162400	422616260	19300	19300	19300	19300	0
135	20231124	162300	422616260	19300	19300	19300	19300	0
136	20231124	162200	422616260	19300	19300	19300	19300	0
137	20231124	162100	422616260	19300	19300	19300	19300	0
138	20231124	162000	422616260	19300	19300	19300	19300	0
139	20231124	161900	422616260	19300	19300	19300	19300	0
140	20231124	161800	422616260	19300	19300	19300	19300	0
141	20231124	161700	422616260	19300	19300	19300	19300	0
142	20231124	161600	422616260	19300	19300	19300	19300	0
143	20231124	161500	422616260	19300	19300	19300	19300	0
144	20231124	161400	422616260	19300	19300	19300	19300	0
145	20231124	161300	422616260	19300	19300	19300	19300	0
146	20231124	161200	422616260	19300	19300	19300	19300	0
147	20231124	161100	422616260	19300	19300	19300	19300	0
148	20231124	161000	422616260	19300	19300	19300	19300	0
149	20231124	160900	422616260	19300	19300	19300	19300	0
150	20231124	160800	422616260	19300	19300	19300	19300	0
151	20231124	160700	422616260	19300	19300	19300	19300	0
152	20231124	160600	422616260	19300	19300	19300	19300	240
153	20231124	160500	422616260	19300	19300	19300	19300	0
154	20231124	160400	422616260	19300	19300	19300	19300	0
155	20231124	160300	422616260	19300	19300	19300	19300	0
156	20231124	160200	422616260	19300	19300	19300	19300	0
157	20231124	160100	422616260	19300	19300	19300	19300	0
158	20231124	160000	422616260	19300	19300	19300	19300	0
159	20231124	155900	422616260	19300	19300	19300	19300	0
160	20231124	155800	422616260	19300	19300	19300	19300	0
161	20231124	155700	422616260	19300	19300	19300	19300	0
162	20231124	155600	422616260	19300	19300	19300	19300	0
163	20231124	155500	422616260	19300	19300	19300	19300	0
164	20231124	155400	422616260	19300	19300	19300	19300	0
165	20231124	155300	422616260	19300	19300	19300	19300	0
166	20231124	155200	422616260	19300	19300	19300	19300	0
167	20231124	155100	422616260	19300	19300	19300	19300	0
168	20231124	155000	422616260	19300	19300	19300	19300	0
169	20231124	154900	422616260	19300	19300	19300	19300	0
170	20231124	154800	422616260	19300	19300	19300	19300	0
171	20231124	154700	422616260	19300	19300	19300	19300	0
172	20231124	154600	422616260	19300	19300	19300	19300	0
173	20231124	154500	422616260	19300	19300	19300	19300	0
174	20231124	154400	422616260	19300	19300	19300	19300	0
175	20231124	154300	422616260	19300	19300	19300	19300	0
176	20231124	154200	422616260	19300	19300	19300	19300	0
177	20231124	154100	422616260	19300	19300	19300	19300	0
178	20231124	154000	422616260	19300	19300	19300	19300	0
179	20231124	153900	422616260	19300	19300	19300	19300	0
180	20231124	153800	422616260	19300	19300	19300	19300	0
181	20231124	153700	422616260	19300	19300	19300	19300	0
182	20231124	153600	422616260	19300	19300	19300	19300	240
183	20231124	153500	422616260	19300	19300	19300	19300	0
184	20231124	153400	422616260	19300	19300	19300	19300	0
185	20231124	153300	422616260	19300	19300	19300	19300	0
186	20231124	153200	422616260	19300	19300	19300	19300	0
187	20231124	153100	422616260	19300	19300	19300	19300	0
188	20231124	153000	422616260	19300	19300	19300	19300	240
189	20231124	152900	417984260	19300	19300	19300	19300	0
190	20231124	152800	417984260	19300	19300	19300	19300	0
191	20231124	152700	417984260	19300	19300	19300	19300	0
192	20231124	152600	417984260	19300	19300	19300	19300	0
193	20231124	152500	417984260	19300	19300	19300	19300	0
194	20231124	152400	417984260	19300	19300	19300	19300	0
195	20231124	152300	417984260	19300	19300	19300	19300	0
196	20231124	152200	417984260	19300	19300	19300	19300	0
197	20231124	152100	417984260	19300	19300	19300	19300	0
198	20231124	152000	417984260	19300	19300	19300	19300	0
199	20231124	151900	417984260	19300	19310	19310	19300	29
200	20231124	151800	417424440	19310	19310	19310	19310	0
201	20231124	151700	417424440	19310	19300	19310	19300	14
202	20231124	151600	417154160	19330	19330	19330	19330	10
203	20231124	151500	416960860	19310	19330	19330	19310	197
204	20231124	151400	413156230	19330	19330	19330	19330	1
205	20231124	151300	413136900	19330	19330	19330	19330	0
206	20231124	151200	413136900	19330	19330	19330	19330	0
207	20231124	151100	413136900	19330	19330	19330	19330	0
208	20231124	151000	413136900	19330	19330	19330	19330	0
209	20231124	150900	413136900	19330	19330	19330	19330	0
210	20231124	150800	413136900	19330	19320	19330	19320	222
211	20231124	150700	408845890	19310	19310	19310	19310	0
212	20231124	150600	408845890	19310	19310	19310	19310	0
213	20231124	150500	408845890	19310	19310	19310	19310	259
214	20231124	150400	403844600	19310	19310	19310	19310	1
215	20231124	150300	403825290	19300	19300	19300	19300	0
216	20231124	150200	403825290	19300	19310	19310	19300	2
217	20231124	150100	403786680	19310	19310	19310	19310	11
218	20231124	150000	403574270	19310	19310	19310	19310	0
219	20231124	145900	403574270	19310	19310	19310	19310	2
220	20231124	145800	403535650	19300	19300	19300	19300	0
221	20231124	145700	403535650	19300	19300	19300	19300	0
222	20231124	145600	403535650	19300	19300	19300	19300	0
223	20231124	145500	403535650	19300	19300	19300	19300	0
224	20231124	145400	403535650	19300	19300	19300	19300	0
225	20231124	145300	403535650	19300	19300	19300	19300	0
226	20231124	145200	403535650	19300	19300	19300	19300	100
227	20231124	145100	401605650	19290	19290	19290	19290	0
228	20231124	145000	401605650	19290	19290	19290	19290	1
229	20231124	144900	401586360	19290	19290	19290	19290	83
230	20231124	144800	399985290	19280	19280	19280	19280	0
231	20231124	144700	399985290	19280	19280	19280	19280	0
232	20231124	144600	399985290	19280	19280	19280	19280	161
233	20231124	144500	396881210	19280	19280	19280	19280	0
234	20231124	144400	396881210	19280	19280	19280	19280	0
235	20231124	144300	396881210	19280	19280	19280	19280	44
236	20231124	144200	396032890	19290	19290	19290	19290	0
237	20231124	144100	396032890	19290	19280	19290	19280	52
238	20231124	144000	395029900	19290	19280	19290	19280	21
239	20231124	143900	394624820	19280	19280	19280	19280	0
240	20231124	143800	394624820	19280	19290	19290	19280	10
241	20231124	143700	394431960	19290	19290	19290	19290	0
242	20231124	143600	394431960	19290	19290	19290	19290	5
243	20231124	143500	394335510	19280	19280	19280	19280	0
244	20231124	143400	394335510	19280	19280	19280	19280	0
245	20231124	143300	394335510	19280	19280	19280	19280	0
246	20231124	143200	394335510	19280	19280	19280	19280	33
247	20231124	143100	393699270	19280	19280	19280	19280	0
248	20231124	143000	393699270	19280	19280	19280	19280	1
249	20231124	142900	393679990	19290	19280	19290	19280	48
250	20231124	142800	392754250	19280	19280	19280	19280	0
251	20231124	142700	392754250	19280	19280	19280	19280	18
252	20231124	142600	392407210	19270	19270	19270	19270	18
253	20231124	142500	392060350	19270	19270	19270	19270	18
254	20231124	142400	391713490	19270	19270	19270	19270	18
255	20231124	142300	391366630	19270	19270	19270	19270	18
256	20231124	142200	391019770	19270	19270	19270	19270	18
257	20231124	142100	390672910	19270	19270	19280	19270	25
258	20231124	142000	390191130	19270	19270	19270	19270	18
259	20231124	141900	389844270	19270	19270	19270	19270	19
260	20231124	141800	389478140	19270	19270	19270	19270	25
261	20231124	141700	388996390	19270	19280	19280	19270	18
262	20231124	141600	388649510	19270	19270	19270	19270	18
263	20231124	141500	388302650	19270	19280	19280	19270	18
264	20231124	141400	387955620	19280	19300	19300	19280	21
265	20231124	141300	387550670	19270	19280	19280	19270	18
266	20231124	141200	387203800	19280	19280	19280	19280	216
267	20231124	141100	383039320	19280	19280	19280	19280	19
268	20231124	141000	382673000	19280	19290	19290	19280	18
269	20231124	140900	382325930	19280	19280	19280	19280	18
270	20231124	140800	381978890	19280	19280	19280	19280	18
271	20231124	140700	381631850	19280	19280	19280	19280	18
272	20231124	140600	381284810	19280	19280	19280	19280	19
273	20231124	140500	380918490	19310	19280	19310	19280	68
274	20231124	140400	379606370	19280	19280	19280	19280	18
275	20231124	140300	379259330	19280	19280	19280	19280	18
276	20231124	140200	378912290	19280	19280	19280	19280	18
277	20231124	140100	378565250	19280	19290	19290	19280	19
278	20231124	140000	378198900	19280	19280	19280	19280	18
279	20231124	135900	377851860	19280	19280	19280	19280	18
280	20231124	135800	377504820	19280	19280	19280	19280	18
281	20231124	135700	377157780	19280	19280	19280	19280	18
282	20231124	135600	376810740	19280	19280	19280	19280	18
283	20231124	135500	376463700	19280	19280	19280	19280	18
284	20231124	135400	376116660	19280	19280	19280	19280	18
285	20231124	135300	375769620	19280	19280	19280	19280	18
286	20231124	135200	375422580	19290	19280	19290	19280	29
287	20231124	135100	374863350	19290	19290	19290	19290	194
288	20231124	135000	371121090	19290	19290	19290	19290	18
289	20231124	134900	370773870	19290	19290	19290	19290	21
290	20231124	134800	370368780	19290	19290	19290	19290	18
291	20231124	134700	370021560	19290	19290	19290	19290	18
292	20231124	134600	369674340	19290	19290	19290	19290	18
293	20231124	134500	369327120	19290	19290	19290	19290	18
294	20231124	134400	368979900	19290	19290	19290	19290	18
295	20231124	134300	368632680	19290	19310	19310	19290	114
296	20231124	134200	366431580	19330	19320	19330	19300	1019
297	20231124	134100	346757580	19320	19320	19320	19320	18
298	20231124	134000	346409820	19320	19320	19320	19320	18
299	20231124	133900	346062060	19320	19320	19320	19320	18
300	20231124	133800	345714300	19320	19320	19320	19320	18
301	20231124	133700	345366540	19320	19320	19320	19320	18
302	20231124	133600	345018780	19320	19320	19320	19320	18
303	20231124	133500	344671020	19320	19320	19320	19320	18
304	20231124	133400	344323260	19320	19320	19320	19320	18
305	20231124	133300	343975500	19330	19320	19330	19320	190
306	20231124	133200	340302980	19330	19330	19330	19330	117
307	20231124	133100	338041370	19330	19330	19330	19330	18
308	20231124	133000	337693430	19330	19330	19330	19330	23
309	20231124	132900	337248840	19330	19330	19330	19330	18
310	20231124	132800	336900900	19330	19330	19330	19330	18
311	20231124	132700	336552960	19330	19350	19350	19330	19
312	20231124	132600	336185670	19380	19380	19380	19380	104
313	20231124	132500	334170150	19390	19390	19390	19390	18
314	20231124	132400	333821130	19390	19390	19390	19390	18
315	20231124	132300	333472110	19390	19390	19390	19390	18
316	20231124	132200	333123090	19390	19390	19390	19390	18
317	20231124	132100	332774070	19390	19390	19390	19390	19
318	20231124	132000	332405660	19390	19390	19390	19390	269
319	20231124	131900	327189750	19390	19390	19390	19390	0
320	20231124	131800	327189750	19390	19400	19400	19390	49
321	20231124	131700	326239400	19390	19390	19390	19390	0
322	20231124	131600	326239400	19390	19390	19390	19390	235
323	20231124	131500	321682750	19360	19360	19360	19360	0
324	20231124	131400	321682750	19360	19360	19360	19360	0
325	20231124	131300	321682750	19360	19400	19400	19360	158
326	20231124	131200	318617590	19370	19370	19370	19370	0
327	20231124	131100	318617590	19370	19370	19370	19370	0
328	20231124	131000	318617590	19370	19400	19400	19370	1304
329	20231124	130900	293344160	19400	19400	19400	19400	3
330	20231124	130800	293285960	19390	19390	19390	19390	0
331	20231124	130700	293285960	19390	19390	19390	19390	0
332	20231124	130600	293285960	19390	19390	19390	19390	0
333	20231124	130500	293285960	19390	19390	19390	19390	0
334	20231124	130400	293285960	19390	19370	19390	19370	275
335	20231124	130300	287956340	19380	19380	19380	19380	45
336	20231124	130200	287084240	19380	19380	19380	19380	28
337	20231124	130100	286541600	19360	19370	19370	19350	240
338	20231124	130000	281895510	19370	19370	19370	19370	0
339	20231124	125900	281895510	19370	19390	19390	19370	924
340	20231124	125800	263981050	19410	19410	19410	19410	0
341	20231124	125700	263981050	19410	19330	19410	19330	947
342	20231124	125600	245655110	19330	19330	19330	19330	0
343	20231124	125500	245655110	19330	19330	19330	19330	0
344	20231124	125400	245655110	19330	19340	19340	19330	23
345	20231124	125300	245210430	19340	19340	19340	19340	1
346	20231124	125200	245191090	19340	19340	19340	19340	10
347	20231124	125100	244997690	19350	19340	19350	19340	3
348	20231124	125000	244939650	19330	19360	19360	19330	943
349	20231124	124900	226692570	19350	19350	19350	19350	0
350	20231124	124800	226692570	19350	19350	19350	19350	0
351	20231124	124700	226692570	19350	19350	19350	19350	0
352	20231124	124600	226692570	19350	19350	19350	19350	0
353	20231124	124500	226692570	19350	19350	19350	19350	0
354	20231124	124400	226692570	19350	19350	19350	19350	0
355	20231124	124300	226692570	19350	19350	19350	19350	0
356	20231124	124200	226692570	19350	19350	19350	19350	26
357	20231124	124100	226189470	19360	19400	19400	19360	15
358	20231124	124000	225898630	19400	19400	19400	19400	0
359	20231124	123900	225898630	19400	19400	19400	19400	0
360	20231124	123800	225898630	19400	19400	19400	19400	0
361	20231124	123700	225898630	19400	19400	19400	19400	0
362	20231124	123600	225898630	19400	19400	19400	19400	0
363	20231124	123500	225898630	19400	19400	19400	19400	12
364	20231124	123400	225665830	19360	19360	19360	19360	1
365	20231124	123300	225646470	19360	19360	19360	19360	41
366	20231124	123200	224852710	19350	19350	19350	19350	10
367	20231124	123100	224659210	19350	19350	19350	19350	1
368	20231124	123000	224639860	19360	19360	19360	19360	0
369	20231124	122900	224639860	19360	19360	19360	19360	0
370	20231124	122800	224639860	19360	19360	19360	19360	0
371	20231124	122700	224639860	19360	19360	19360	19360	50
372	20231124	122600	223671860	19350	19350	19350	19350	0
373	20231124	122500	223671860	19350	19350	19350	19350	4
374	20231124	122400	223594460	19360	19360	19360	19360	0
375	20231124	122300	223594460	19360	19360	19360	19360	0
376	20231124	122200	223594460	19360	19360	19360	19360	1
377	20231124	122100	223575100	19350	19350	19350	19350	0
378	20231124	122000	223575100	19350	19350	19350	19350	1
379	20231124	121900	223555750	19350	19350	19350	19350	0
380	20231124	121800	223555750	19350	19350	19350	19350	0
381	20231124	121700	223555750	19350	19350	19350	19350	0
382	20231124	121600	223555750	19350	19350	19350	19350	0
383	20231124	121500	223555750	19350	19350	19350	19350	0
384	20231124	121400	223555750	19350	19350	19350	19350	0
385	20231124	121300	223555750	19350	19350	19350	19350	0
386	20231124	121200	223555750	19350	19350	19350	19350	0
387	20231124	121100	223555750	19350	19350	19350	19350	1
388	20231124	121000	223536400	19350	19350	19350	19350	1
389	20231124	120900	223517050	19350	19360	19360	19350	42
390	20231124	120800	222703950	19350	19350	19350	19350	0
391	20231124	120700	222703950	19350	19350	19350	19350	0
392	20231124	120600	222703950	19350	19350	19350	19350	0
393	20231124	120500	222703950	19350	19350	19350	19350	0
394	20231124	120400	222703950	19350	19350	19350	19350	0
395	20231124	120300	222703950	19350	19350	19350	19350	0
396	20231124	120200	222703950	19350	19350	19350	19350	0
397	20231124	120100	222703950	19350	19350	19350	19350	0
398	20231124	120000	222703950	19350	19350	19350	19350	3
399	20231124	115900	222645900	19350	19350	19350	19350	0
400	20231124	115800	222645900	19350	19350	19350	19350	0
401	20231124	115700	222645900	19350	19350	19350	19350	0
402	20231124	115600	222645900	19350	19350	19350	19350	1
403	20231124	115500	222626550	19340	19310	19340	19310	33
404	20231124	115400	221988360	19340	19340	19340	19340	0
405	20231124	115300	221988360	19340	19340	19340	19340	0
406	20231124	115200	221988360	19340	19340	19340	19340	0
407	20231124	115100	221988360	19340	19320	19340	19300	67
408	20231124	115000	220694210	19320	19320	19320	19320	0
409	20231124	114900	220694210	19320	19320	19320	19320	0
410	20231124	114800	220694210	19320	19360	19360	19320	177
411	20231124	114700	217271090	19360	19360	19360	19360	0
412	20231124	114600	217271090	19360	19360	19360	19360	0
413	20231124	114500	217271090	19360	19360	19360	19360	0
414	20231124	114400	217271090	19360	19360	19360	19360	2
415	20231124	114300	217232370	19370	19370	19370	19370	0
416	20231124	114200	217232370	19370	19370	19370	19370	0
417	20231124	114100	217232370	19370	19370	19370	19370	1
418	20231124	114000	217213000	19370	19370	19370	19370	0
419	20231124	113900	217213000	19370	19370	19370	19370	0
420	20231124	113800	217213000	19370	19370	19370	19370	0
421	20231124	113700	217213000	19370	19370	19370	19370	0
422	20231124	113600	217213000	19370	19370	19370	19370	0
423	20231124	113500	217213000	19370	19370	19370	19370	0
424	20231124	113400	217213000	19370	19370	19370	19370	0
425	20231124	113300	217213000	19370	19370	19370	19370	0
426	20231124	113200	217213000	19370	19360	19370	19350	52
427	20231124	113100	216205960	19350	19350	19350	19350	2
428	20231124	113000	216167260	19350	19370	19370	19350	73
429	20231124	112900	214754150	19350	19350	19350	19350	0
430	20231124	112800	214754150	19350	19350	19350	19350	0
431	20231124	112700	214754150	19350	19350	19350	19350	0
432	20231124	112600	214754150	19350	19350	19350	19350	1
433	20231124	112500	214734800	19380	19380	19380	19380	0
434	20231124	112400	214734800	19380	19380	19380	19380	0
435	20231124	112300	214734800	19380	19380	19380	19380	0
436	20231124	112200	214734800	19380	19380	19380	19380	6
437	20231124	112100	214618520	19380	19380	19380	19380	0
438	20231124	112000	214618520	19380	19380	19380	19380	0
439	20231124	111900	214618520	19380	19380	19380	19380	2
440	20231124	111800	214579760	19410	19410	19410	19410	0
441	20231124	111700	214579760	19410	19410	19410	19410	0
442	20231124	111600	214579760	19410	19410	19410	19410	1
443	20231124	111500	214560350	19440	19440	19440	19440	0
444	20231124	111400	214560350	19440	19440	19440	19440	0
445	20231124	111300	214560350	19440	19440	19440	19440	0
446	20231124	111200	214560350	19440	19440	19440	19440	0
447	20231124	111100	214560350	19440	19440	19440	19440	0
448	20231124	111000	214560350	19440	19440	19440	19440	0
449	20231124	110900	214560350	19440	19440	19440	19440	0
450	20231124	110800	214560350	19440	19440	19440	19440	0
451	20231124	110700	214560350	19440	19440	19440	19440	1
452	20231124	110600	214540910	19390	19380	19390	19380	180
453	20231124	110500	211050970	19350	19350	19350	19350	0
454	20231124	110400	211050970	19350	19350	19350	19350	0
455	20231124	110300	211050970	19350	19360	19360	19350	30
456	20231124	110200	210470420	19350	19350	19350	19350	0
457	20231124	110100	210470420	19350	19350	19350	19350	0
458	20231124	110000	210470420	19350	19350	19350	19350	0
459	20231124	105900	210470420	19350	19310	19350	19310	325
460	20231124	105800	204187880	19330	19330	19330	19330	5
461	20231124	105700	204091230	19330	19330	19330	19330	0
462	20231124	105600	204091230	19330	19330	19330	19330	1
463	20231124	105500	204071900	19340	19340	19340	19340	10
464	20231124	105400	203878500	19340	19350	19360	19340	451
465	20231124	105300	195149950	19380	19410	19410	19310	1395
466	20231124	105200	168126440	19410	19410	19410	19410	0
467	20231124	105100	168126440	19410	19430	19430	19410	177
468	20231124	105000	164689090	19430	19430	19430	19430	20
469	20231124	104900	164300490	19440	19440	19440	19440	5
470	20231124	104800	164203290	19460	19460	19460	19460	0
471	20231124	104700	164203290	19460	19460	19460	19460	12
472	20231124	104600	163969770	19460	19460	19460	19460	0
473	20231124	104500	163969770	19460	19460	19460	19460	100
474	20231124	104400	162023770	19460	19460	19460	19460	0
475	20231124	104300	162023770	19460	19460	19460	19460	1
476	20231124	104200	162004310	19440	19440	19440	19440	0
477	20231124	104100	162004310	19440	19440	19450	19440	40
478	20231124	104000	161226330	19440	19440	19440	19440	0
479	20231124	103900	161226330	19440	19440	19440	19440	0
480	20231124	103800	161226330	19440	19440	19440	19440	132
481	20231124	103700	158660250	19460	19460	19460	19460	0
482	20231124	103600	158660250	19460	19460	19460	19460	0
483	20231124	103500	158660250	19460	19460	19460	19460	0
484	20231124	103400	158660250	19460	19460	19460	19460	0
485	20231124	103300	158660250	19460	19460	19460	19460	37
486	20231124	103200	157940230	19450	19450	19450	19450	0
487	20231124	103100	157940230	19450	19450	19450	19450	0
488	20231124	103000	157940230	19450	19450	19450	19450	1
489	20231124	102900	157920780	19440	19440	19440	19440	0
490	20231124	102800	157920780	19440	19440	19440	19440	0
491	20231124	102700	157920780	19440	19440	19440	19440	0
492	20231124	102600	157920780	19440	19440	19440	19440	0
493	20231124	102500	157920780	19440	19440	19440	19440	0
494	20231124	102400	157920780	19440	19440	19440	19440	0
495	20231124	102300	157920780	19440	19440	19440	19440	2
496	20231124	102200	157881900	19440	19440	19450	19440	22
497	20231124	102100	157454020	19450	19450	19450	19450	0
498	20231124	102000	157454020	19450	19450	19450	19450	0
499	20231124	101900	157454020	19450	19450	19450	19450	0
500	20231124	101800	157454020	19450	19450	19450	19450	0
501	20231124	101700	157454020	19450	19450	19450	19450	0
502	20231124	101600	157454020	19450	19450	19450	19450	0
503	20231124	101500	157454020	19450	19450	19450	19450	0
504	20231124	101400	157454020	19450	19470	19470	19450	169
505	20231124	101300	154166830	19510	19510	19510	19510	1
506	20231124	101200	154147320	19510	19510	19510	19510	0
507	20231124	101100	154147320	19510	19510	19510	19510	1
508	20231124	101000	154127810	19510	19510	19510	19510	0
509	20231124	100900	154127810	19510	19510	19510	19510	0
510	20231124	100800	154127810	19510	19510	19510	19510	0
511	20231124	100700	154127810	19510	19510	19510	19510	0
512	20231124	100600	154127810	19510	19510	19510	19510	2
513	20231124	100500	154088790	19520	19520	19520	19520	0
514	20231124	100400	154088790	19520	19520	19520	19520	5
515	20231124	100300	153991190	19530	19460	19530	19460	162
516	20231124	100200	150829990	19450	19450	19450	19450	0
517	20231124	100100	150829990	19450	19450	19450	19450	25
518	20231124	100000	150343740	19450	19450	19450	19450	1
519	20231124	095900	150324290	19450	19450	19450	19450	33
520	20231124	095800	149682440	19420	19400	19420	19400	486
521	20231124	095700	140249920	19400	19400	19400	19400	100
522	20231124	095600	138309920	19400	19400	19400	19400	3
523	20231124	095500	138251720	19400	19400	19400	19400	0
524	20231124	095400	138251720	19400	19400	19400	19400	1
525	20231124	095300	138232320	19400	19410	19410	19400	130
526	20231124	095200	135709060	19450	19450	19450	19450	0
527	20231124	095100	135709060	19450	19450	19450	19450	1
528	20231124	095000	135689610	19450	19450	19450	19450	24
529	20231124	094900	135222810	19460	19460	19460	19460	0
530	20231124	094800	135222810	19460	19460	19460	19460	0
531	20231124	094700	135222810	19460	19460	19460	19460	0
532	20231124	094600	135222810	19460	19460	19460	19460	0
533	20231124	094500	135222810	19460	19430	19460	19430	85
534	20231124	094400	133570810	19450	19450	19450	19450	737
535	20231124	094300	119236160	19450	19450	19450	19450	11
536	20231124	094200	119022210	19450	19410	19450	19410	299
537	20231124	094100	113209680	19440	19440	19440	19440	10
538	20231124	094000	113015280	19440	19440	19440	19440	53
539	20231124	093900	111984960	19440	19440	19440	19440	48
540	20231124	093800	111051840	19440	19440	19440	19440	0
541	20231124	093700	111051840	19440	19440	19440	19440	0
542	20231124	093600	111051840	19440	19440	19440	19440	0
543	20231124	093500	111051840	19440	19440	19440	19440	0
544	20231124	093400	111051840	19440	19440	19440	19440	0
545	20231124	093300	111051840	19440	19440	19440	19440	50
546	20231124	093200	110079840	19440	19420	19440	19420	138
547	20231124	093100	107398280	19420	19370	19420	19370	310
548	20231124	093000	101391950	19340	19320	19370	19320	498
549	20231124	092900	91766280	19290	19300	19320	19290	131
550	20231124	092800	89237450	19300	19320	19320	19290	1029
551	20231124	092700	69374390	19380	19320	19380	19320	500
552	20231124	092600	59700930	19310	19350	19350	19310	630
553	20231124	092500	47526050	19350	19430	19430	19350	675
554	20231124	092400	34454050	19440	19440	19440	19440	0
555	20231124	092300	34454050	19440	19440	19440	19440	0
556	20231124	092200	34454050	19440	19440	19440	19440	0
557	20231124	092100	34454050	19440	19460	19460	19440	121
558	20231124	092000	32100600	19460	19470	19470	19460	595
559	20231124	091900	20516050	19470	19470	19470	19470	25
560	20231124	091800	20029300	19460	19460	19460	19460	2
561	20231124	091700	19990380	19480	19490	19490	19480	221
562	20231124	091600	15683260	19550	19550	19550	19550	0
563	20231124	091500	15683260	19550	19550	19550	19550	0
564	20231124	091400	15683260	19550	19550	19550	19550	0
565	20231124	091300	15683260	19550	19550	19550	19550	1
566	20231124	091200	15663710	19550	19550	19550	19550	0
567	20231124	091100	15663710	19550	19550	19550	19550	1
568	20231124	091000	15644160	19550	19490	19550	19490	60
569	20231124	090900	14474520	19490	19490	19490	19490	46
570	20231124	090800	13577980	19440	19550	19550	19440	8
571	20231124	090700	13422130	19550	19550	19550	19550	0
572	20231124	090600	13422130	19550	19410	19550	19410	521
573	20231124	090500	3237480	19570	19570	19570	19570	0
574	20231124	090400	3237480	19570	19570	19570	19570	0
575	20231124	090300	3237480	19570	19470	19570	19470	50
576	20231124	090200	2259920	19440	19440	19440	19440	13
577	20231124	090100	2007200	19300	19300	19300	19300	0
578	20231124	090000	2007200	19300	19300	19300	19300	104