KissMeData/002240/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183600	312544450	19120	19120	19120	19120	737
3	20231101	183500	312544450	19120	19120	19120	19120	0
4	20231101	183400	312544450	19120	19120	19120	19120	0
5	20231101	183300	312544450	19120	19120	19120	19120	0
6	20231101	183200	312544450	19120	19120	19120	19120	0
7	20231101	183100	312544450	19120	19120	19120	19120	0
8	20231101	183000	312544450	19120	19120	19120	19120	0
9	20231101	182900	312544450	19120	19120	19120	19120	0
10	20231101	182800	312544450	19120	19120	19120	19120	0
11	20231101	182700	312544450	19120	19120	19120	19120	0
12	20231101	182600	312544450	19120	19120	19120	19120	0
13	20231101	182500	312544450	19120	19120	19120	19120	0
14	20231101	182400	312544450	19120	19120	19120	19120	0
15	20231101	182300	312544450	19120	19120	19120	19120	0
16	20231101	182200	312544450	19120	19120	19120	19120	0
17	20231101	182100	312544450	19120	19120	19120	19120	0
18	20231101	182000	312544450	19120	19120	19120	19120	0
19	20231101	181900	312544450	19120	19120	19120	19120	0
20	20231101	181800	312544450	19120	19120	19120	19120	0
21	20231101	181700	312544450	19120	19120	19120	19120	0
22	20231101	181600	312544450	19120	19120	19120	19120	0
23	20231101	181500	312544450	19120	19120	19120	19120	0
24	20231101	181400	312544450	19120	19120	19120	19120	0
25	20231101	181300	312544450	19120	19120	19120	19120	0
26	20231101	181200	312544450	19120	19120	19120	19120	0
27	20231101	181100	312544450	19120	19120	19120	19120	0
28	20231101	181000	312544450	19120	19120	19120	19120	0
29	20231101	180900	312544450	19120	19120	19120	19120	0
30	20231101	180800	312544450	19120	19120	19120	19120	0
31	20231101	180700	312544450	19120	19120	19120	19120	0
32	20231101	180600	312544450	19120	19120	19120	19120	737
33	20231101	180500	312544450	19120	19120	19120	19120	0
34	20231101	180400	312544450	19120	19120	19120	19120	0
35	20231101	180300	312544450	19120	19120	19120	19120	0
36	20231101	180200	312544450	19120	19120	19120	19120	0
37	20231101	180100	312544450	19120	19120	19120	19120	0
38	20231101	180000	312544450	19120	19120	19120	19120	0
39	20231101	175900	312544450	19120	19120	19120	19120	0
40	20231101	175800	312544450	19120	19120	19120	19120	0
41	20231101	175700	312544450	19120	19120	19120	19120	0
42	20231101	175600	312544450	19120	19120	19120	19120	0
43	20231101	175500	312544450	19120	19120	19120	19120	0
44	20231101	175400	312544450	19120	19120	19120	19120	0
45	20231101	175300	312544450	19120	19120	19120	19120	0
46	20231101	175200	312544450	19120	19120	19120	19120	0
47	20231101	175100	312544450	19120	19120	19120	19120	0
48	20231101	175000	312544450	19120	19120	19120	19120	0
49	20231101	174900	312544450	19120	19120	19120	19120	0
50	20231101	174800	312544450	19120	19120	19120	19120	0
51	20231101	174700	312544450	19120	19120	19120	19120	0
52	20231101	174600	312544450	19120	19120	19120	19120	0
53	20231101	174500	312544450	19120	19120	19120	19120	0
54	20231101	174400	312544450	19120	19120	19120	19120	0
55	20231101	174300	312544450	19120	19120	19120	19120	0
56	20231101	174200	312544450	19120	19120	19120	19120	0
57	20231101	174100	312544450	19120	19120	19120	19120	0
58	20231101	174000	312544450	19120	19120	19120	19120	0
59	20231101	173900	312544450	19120	19120	19120	19120	0
60	20231101	173800	312544450	19120	19120	19120	19120	0
61	20231101	173700	312544450	19120	19120	19120	19120	0
62	20231101	173600	312544450	19120	19120	19120	19120	737
63	20231101	173500	312544450	19120	19120	19120	19120	0
64	20231101	173400	312544450	19120	19120	19120	19120	0
65	20231101	173300	312544450	19120	19120	19120	19120	0
66	20231101	173200	312544450	19120	19120	19120	19120	0
67	20231101	173100	312544450	19120	19120	19120	19120	0
68	20231101	173000	312544450	19120	19120	19120	19120	0
69	20231101	172900	312544450	19120	19120	19120	19120	0
70	20231101	172800	312544450	19120	19120	19120	19120	0
71	20231101	172700	312544450	19120	19120	19120	19120	0
72	20231101	172600	312544450	19120	19120	19120	19120	0
73	20231101	172500	312544450	19120	19120	19120	19120	0
74	20231101	172400	312544450	19120	19120	19120	19120	0
75	20231101	172300	312544450	19120	19120	19120	19120	0
76	20231101	172200	312544450	19120	19120	19120	19120	0
77	20231101	172100	312544450	19120	19120	19120	19120	0
78	20231101	172000	312544450	19120	19120	19120	19120	0
79	20231101	171900	312544450	19120	19120	19120	19120	0
80	20231101	171800	312544450	19120	19120	19120	19120	0
81	20231101	171700	312544450	19120	19120	19120	19120	0
82	20231101	171600	312544450	19120	19120	19120	19120	0
83	20231101	171500	312544450	19120	19120	19120	19120	0
84	20231101	171400	312544450	19120	19120	19120	19120	0
85	20231101	171300	312544450	19120	19120	19120	19120	0
86	20231101	171200	312544450	19120	19120	19120	19120	0
87	20231101	171100	312544450	19120	19120	19120	19120	0
88	20231101	171000	312544450	19120	19120	19120	19120	0
89	20231101	170900	312544450	19120	19120	19120	19120	0
90	20231101	170800	312544450	19120	19120	19120	19120	0
91	20231101	170700	312544450	19120	19120	19120	19120	0
92	20231101	170600	312544450	19120	19120	19120	19120	737
93	20231101	170500	312544450	19120	19120	19120	19120	0
94	20231101	170400	312544450	19120	19120	19120	19120	0
95	20231101	170300	312544450	19120	19120	19120	19120	0
96	20231101	170200	312544450	19120	19120	19120	19120	0
97	20231101	170100	312544450	19120	19120	19120	19120	0
98	20231101	170000	312544450	19120	19120	19120	19120	0
99	20231101	165900	312544450	19120	19120	19120	19120	0
100	20231101	165800	312544450	19120	19120	19120	19120	0
101	20231101	165700	312544450	19120	19120	19120	19120	0
102	20231101	165600	312544450	19120	19120	19120	19120	0
103	20231101	165500	312544450	19120	19120	19120	19120	0
104	20231101	165400	312544450	19120	19120	19120	19120	0
105	20231101	165300	312544450	19120	19120	19120	19120	0
106	20231101	165200	312544450	19120	19120	19120	19120	0
107	20231101	165100	312544450	19120	19120	19120	19120	0
108	20231101	165000	312544450	19120	19120	19120	19120	0
109	20231101	164900	312544450	19120	19120	19120	19120	0
110	20231101	164800	312544450	19120	19120	19120	19120	0
111	20231101	164700	312544450	19120	19120	19120	19120	0
112	20231101	164600	312544450	19120	19120	19120	19120	0
113	20231101	164500	312544450	19120	19120	19120	19120	0
114	20231101	164400	312544450	19120	19120	19120	19120	0
115	20231101	164300	312544450	19120	19120	19120	19120	0
116	20231101	164200	312544450	19120	19120	19120	19120	0
117	20231101	164100	312544450	19120	19120	19120	19120	0
118	20231101	164000	312544450	19120	19120	19120	19120	0
119	20231101	163900	312544450	19120	19120	19120	19120	0
120	20231101	163800	312544450	19120	19120	19120	19120	0
121	20231101	163700	312544450	19120	19120	19120	19120	0
122	20231101	163600	312544450	19120	19120	19120	19120	737
123	20231101	163500	312544450	19120	19120	19120	19120	0
124	20231101	163400	312544450	19120	19120	19120	19120	0
125	20231101	163300	312544450	19120	19120	19120	19120	0
126	20231101	163200	312544450	19120	19120	19120	19120	0
127	20231101	163100	312544450	19120	19120	19120	19120	0
128	20231101	163000	312544450	19120	19120	19120	19120	0
129	20231101	162900	312544450	19120	19120	19120	19120	0
130	20231101	162800	312544450	19120	19120	19120	19120	0
131	20231101	162700	312544450	19120	19120	19120	19120	0
132	20231101	162600	312544450	19120	19120	19120	19120	0
133	20231101	162500	312544450	19120	19120	19120	19120	0
134	20231101	162400	312544450	19120	19120	19120	19120	0
135	20231101	162300	312544450	19120	19120	19120	19120	0
136	20231101	162200	312544450	19120	19120	19120	19120	0
137	20231101	162100	312544450	19120	19120	19120	19120	0
138	20231101	162000	312544450	19120	19120	19120	19120	0
139	20231101	161900	312544450	19120	19120	19120	19120	0
140	20231101	161800	312544450	19120	19120	19120	19120	0
141	20231101	161700	312544450	19120	19120	19120	19120	0
142	20231101	161600	312544450	19120	19120	19120	19120	0
143	20231101	161500	312544450	19120	19120	19120	19120	0
144	20231101	161400	312544450	19120	19120	19120	19120	0
145	20231101	161300	312544450	19120	19120	19120	19120	0
146	20231101	161200	312544450	19120	19120	19120	19120	0
147	20231101	161100	312544450	19120	19120	19120	19120	0
148	20231101	161000	312544450	19120	19120	19120	19120	0
149	20231101	160900	312544450	19120	19120	19120	19120	0
150	20231101	160800	312544450	19120	19120	19120	19120	0
151	20231101	160700	312544450	19120	19120	19120	19120	0
152	20231101	160600	312544450	19120	19120	19120	19120	737
153	20231101	160500	312544450	19120	19120	19120	19120	0
154	20231101	160400	312544450	19120	19120	19120	19120	0
155	20231101	160300	312544450	19120	19120	19120	19120	0
156	20231101	160200	312544450	19120	19120	19120	19120	0
157	20231101	160100	312544450	19120	19120	19120	19120	0
158	20231101	160000	312544450	19120	19120	19120	19120	0
159	20231101	155900	312544450	19120	19120	19120	19120	0
160	20231101	155800	312544450	19120	19120	19120	19120	0
161	20231101	155700	312544450	19120	19120	19120	19120	0
162	20231101	155600	312544450	19120	19120	19120	19120	0
163	20231101	155500	312544450	19120	19120	19120	19120	0
164	20231101	155400	312544450	19120	19120	19120	19120	0
165	20231101	155300	312544450	19120	19120	19120	19120	0
166	20231101	155200	312544450	19120	19120	19120	19120	0
167	20231101	155100	312544450	19120	19120	19120	19120	0
168	20231101	155000	312544450	19120	19120	19120	19120	0
169	20231101	154900	312544450	19120	19120	19120	19120	0
170	20231101	154800	312544450	19120	19120	19120	19120	0
171	20231101	154700	312544450	19120	19120	19120	19120	0
172	20231101	154600	312544450	19120	19120	19120	19120	0
173	20231101	154500	312544450	19120	19120	19120	19120	0
174	20231101	154400	312544450	19120	19120	19120	19120	0
175	20231101	154300	312544450	19120	19120	19120	19120	0
176	20231101	154200	312544450	19120	19120	19120	19120	0
177	20231101	154100	312544450	19120	19120	19120	19120	0
178	20231101	154000	312544450	19120	19120	19120	19120	0
179	20231101	153900	312544450	19120	19120	19120	19120	0
180	20231101	153800	312544450	19120	19120	19120	19120	0
181	20231101	153700	312544450	19120	19120	19120	19120	0
182	20231101	153600	312544450	19120	19120	19120	19120	737
183	20231101	153500	312544450	19120	19120	19120	19120	0
184	20231101	153400	312544450	19120	19120	19120	19120	0
185	20231101	153300	312544450	19120	19120	19120	19120	0
186	20231101	153200	312544450	19120	19120	19120	19120	0
187	20231101	153100	312544450	19120	19120	19120	19120	0
188	20231101	153000	312544450	19120	19120	19120	19120	737
189	20231101	152900	298453010	19000	19000	19000	19000	0
190	20231101	152800	298453010	19000	19000	19000	19000	0
191	20231101	152700	298453010	19000	19000	19000	19000	0
192	20231101	152600	298453010	19000	19000	19000	19000	0
193	20231101	152500	298453010	19000	19000	19000	19000	0
194	20231101	152400	298453010	19000	19000	19000	19000	0
195	20231101	152300	298453010	19000	19000	19000	19000	0
196	20231101	152200	298453010	19000	19000	19000	19000	0
197	20231101	152100	298453010	19000	19000	19000	19000	0
198	20231101	152000	298453010	19000	19000	19000	19000	0
199	20231101	151900	298453010	19000	19000	19000	18910	27
200	20231101	151800	297940800	19000	19000	19000	19000	0
201	20231101	151700	297940800	19000	19000	19000	19000	0
202	20231101	151600	297940800	19000	19000	19000	19000	6
203	20231101	151500	297826800	19000	19000	19000	19000	53
204	20231101	151400	296819800	19000	18920	19000	18920	29
205	20231101	151300	296269280	18980	18920	18980	18920	2
206	20231101	151200	296231380	18980	18980	18980	18980	11
207	20231101	151100	296022600	18920	18980	18980	18920	295
208	20231101	151000	290438620	18980	18970	18980	18970	6
209	20231101	150900	290324750	18980	18970	18980	18970	20
210	20231101	150800	289945230	18970	18970	18970	18970	63
211	20231101	150700	288750120	18970	18970	18970	18970	0
212	20231101	150600	288750120	18970	18970	18970	18970	0
213	20231101	150500	288750120	18970	18970	18970	18970	5
214	20231101	150400	288655270	18970	18980	18980	18970	61
215	20231101	150300	287497680	18990	18990	18990	18990	5
216	20231101	150200	287402730	18990	18990	18990	18990	139
217	20231101	150100	284763120	18990	18990	18990	18990	0
218	20231101	150000	284763120	18990	18980	18990	18980	6
219	20231101	145900	284649190	18990	18990	18990	18990	0
220	20231101	145800	284649190	18990	19000	19000	18990	16
221	20231101	145700	284345300	19000	19000	19000	19000	0
222	20231101	145600	284345300	19000	19000	19000	19000	0
223	20231101	145500	284345300	19000	19030	19030	19000	117
224	20231101	145400	282120350	19030	19030	19030	19030	10
225	20231101	145300	281930050	19030	19030	19030	19030	0
226	20231101	145200	281930050	19030	19030	19030	19030	5
227	20231101	145100	281834900	19040	19040	19040	19040	0
228	20231101	145000	281834900	19040	19040	19040	19040	0
229	20231101	144900	281834900	19040	19040	19040	19040	40
230	20231101	144800	281073300	19050	19050	19050	19050	0
231	20231101	144700	281073300	19050	19050	19050	19050	0
232	20231101	144600	281073300	19050	19110	19110	19050	598
233	20231101	144500	269649550	19110	19110	19110	19110	1
234	20231101	144400	269630440	19110	19110	19110	19110	0
235	20231101	144300	269630440	19110	19110	19110	19110	11
236	20231101	144200	269420230	19050	19050	19050	19050	0
237	20231101	144100	269420230	19050	19050	19050	19050	0
238	20231101	144000	269420230	19050	19050	19050	19050	0
239	20231101	143900	269420230	19050	19050	19050	19050	0
240	20231101	143800	269420230	19050	19050	19050	19050	0
241	20231101	143700	269420230	19050	19050	19050	19050	10
242	20231101	143600	269229730	19040	19040	19040	19040	0
243	20231101	143500	269229730	19040	19050	19050	19040	42
244	20231101	143400	268429890	19110	19110	19110	19110	0
245	20231101	143300	268429890	19110	19110	19110	19110	11
246	20231101	143200	268219680	19080	19080	19080	19080	0
247	20231101	143100	268219680	19080	19080	19080	19080	0
248	20231101	143000	268219680	19080	19100	19110	19080	35
249	20231101	142900	267551310	19100	19100	19100	19100	0
250	20231101	142800	267551310	19100	19100	19100	19100	0
251	20231101	142700	267551310	19100	19100	19100	19100	0
252	20231101	142600	267551310	19100	19100	19100	19100	0
253	20231101	142500	267551310	19100	19110	19110	19100	18
254	20231101	142400	267207370	19120	19120	19120	19120	5
255	20231101	142300	267111770	19120	19120	19120	19120	5
256	20231101	142200	267016170	19120	19120	19120	19120	5
257	20231101	142100	266920570	19110	19110	19110	19110	7
258	20231101	142000	266786800	19090	19080	19090	19080	14
259	20231101	141900	266519590	19080	19080	19080	19080	0
260	20231101	141800	266519590	19080	19080	19080	19080	0
261	20231101	141700	266519590	19080	19080	19080	19080	11
262	20231101	141600	266309710	19080	19080	19080	19080	11
263	20231101	141500	266099830	19080	19080	19080	19080	0
264	20231101	141400	266099830	19080	19080	19080	19080	0
265	20231101	141300	266099830	19080	19080	19080	19080	11
266	20231101	141200	265889950	19070	19070	19070	19070	0
267	20231101	141100	265889950	19070	19070	19070	19070	0
268	20231101	141000	265889950	19070	19050	19070	19050	12
269	20231101	140900	265661210	19060	19060	19060	19060	0
270	20231101	140800	265661210	19060	19070	19070	19060	18
271	20231101	140700	265317970	19080	19080	19080	19080	10
272	20231101	140600	265127170	19080	19080	19080	19080	0
273	20231101	140500	265127170	19080	19080	19080	19080	5
274	20231101	140400	265031770	19080	19080	19080	19080	0
275	20231101	140300	265031770	19080	19080	19080	19080	0
276	20231101	140200	265031770	19080	19080	19080	19080	0
277	20231101	140100	265031770	19080	19080	19080	19080	0
278	20231101	140000	265031770	19080	19080	19080	19080	75
279	20231101	135900	263600770	19120	19120	19120	19120	0
280	20231101	135800	263600770	19120	19120	19120	19120	55
281	20231101	135700	262549170	19120	19130	19140	19120	113
282	20231101	135600	260388370	19130	19130	19130	19130	11
283	20231101	135500	260177940	19130	19130	19130	19130	0
284	20231101	135400	260177940	19130	19130	19130	19130	0
285	20231101	135300	260177940	19130	19130	19130	19130	0
286	20231101	135200	260177940	19130	19130	19130	19130	0
287	20231101	135100	260177940	19130	19130	19130	19130	0
288	20231101	135000	260177940	19130	19130	19130	19130	0
289	20231101	134900	260177940	19130	19080	19130	19080	897
290	20231101	134800	243050360	19090	19090	19090	19090	0
291	20231101	134700	243050360	19090	19090	19090	19090	0
292	20231101	134600	243050360	19090	19080	19090	19080	14
293	20231101	134500	242783120	19090	19090	19090	19090	71
294	20231101	134400	241427730	19090	19090	19090	19090	0
295	20231101	134300	241427730	19090	19090	19090	19090	11
296	20231101	134200	241217740	19030	19030	19030	19030	0
297	20231101	134100	241217740	19030	19020	19030	19020	230
298	20231101	134000	236840930	19010	19010	19010	19010	0
299	20231101	133900	236840930	19010	19010	19010	19010	3
300	20231101	133800	236783900	19020	19010	19020	19010	27
301	20231101	133700	236270390	19020	19020	19020	19020	0
302	20231101	133600	236270390	19020	19020	19020	19020	0
303	20231101	133500	236270390	19020	19020	19020	19020	8
304	20231101	133400	236118230	19020	19020	19020	19010	90
305	20231101	133300	234407240	19030	19050	19050	19030	24
306	20231101	133200	233950190	19040	19040	19040	19040	0
307	20231101	133100	233950190	19040	19040	19040	19040	10
308	20231101	133000	233759790	19050	19050	19050	19050	5
309	20231101	132900	233664540	19030	19030	19030	19030	0
310	20231101	132800	233664540	19030	19030	19030	19030	0
311	20231101	132700	233664540	19030	19050	19050	19030	8
312	20231101	132600	233512200	19050	19050	19050	19050	5
313	20231101	132500	233416950	19050	19050	19050	19050	5
314	20231101	132400	233321700	19050	19050	19050	19050	5
315	20231101	132300	233226450	19050	19050	19050	19050	5
316	20231101	132200	233131200	19040	19040	19040	19040	0
317	20231101	132100	233131200	19040	19040	19040	19040	5
318	20231101	132000	233036000	19040	19040	19040	19040	5
319	20231101	131900	232940800	19040	19040	19040	19040	2
320	20231101	131800	232902720	19030	19030	19030	19030	0
321	20231101	131700	232902720	19030	19030	19030	19030	2
322	20231101	131600	232864660	19030	19030	19030	19030	10
323	20231101	131500	232674360	19040	19040	19040	19040	4
324	20231101	131400	232598200	19030	19030	19030	19030	3
325	20231101	131300	232541110	19040	19040	19040	19040	0
326	20231101	131200	232541110	19040	19050	19050	19040	37
327	20231101	131100	231836370	19060	19060	19060	19060	6
328	20231101	131000	231722010	19060	19060	19060	19060	1
329	20231101	130900	231702950	19070	19080	19090	19070	22
330	20231101	130800	231283260	19090	19070	19090	19070	13
331	20231101	130700	231035220	19070	19070	19070	19070	0
332	20231101	130600	231035220	19070	19070	19070	19070	0
333	20231101	130500	231035220	19070	19080	19080	19070	17
334	20231101	130400	230710950	19050	19050	19050	19050	0
335	20231101	130300	230710950	19050	19050	19050	19050	0
336	20231101	130200	230710950	19050	19050	19050	19050	5
337	20231101	130100	230615700	19060	19060	19060	19060	0
338	20231101	130000	230615700	19060	19090	19090	19060	14
339	20231101	125900	230348650	19070	19080	19080	19070	10
340	20231101	125800	230157910	19090	19090	19090	19090	0
341	20231101	125700	230157910	19090	19090	19090	19090	7
342	20231101	125600	230024280	19100	19100	19100	19100	0
343	20231101	125500	230024280	19100	19100	19100	19100	7
344	20231101	125400	229890580	19100	19100	19100	19100	15
345	20231101	125300	229604080	19090	19090	19090	19090	7
346	20231101	125200	229470450	19080	19080	19080	19080	3
347	20231101	125100	229413210	19100	19100	19100	19100	7
348	20231101	125000	229279510	19090	19090	19090	19090	7
349	20231101	124900	229145880	19080	19080	19080	19080	0
350	20231101	124800	229145880	19080	19080	19080	19080	14
351	20231101	124700	228878760	19090	19090	19090	19090	19
352	20231101	124600	228516050	19100	19100	19100	19100	0
353	20231101	124500	228516050	19100	19100	19100	19100	0
354	20231101	124400	228516050	19100	19100	19100	19100	0
355	20231101	124300	228516050	19100	19090	19100	19090	7
356	20231101	124200	228382410	19090	19100	19100	19090	26
357	20231101	124100	227886000	19100	19100	19100	19100	0
358	20231101	124000	227886000	19100	19100	19100	19100	0
359	20231101	123900	227886000	19100	19100	19100	19100	0
360	20231101	123800	227886000	19100	19100	19100	19100	7
361	20231101	123700	227752300	19100	19100	19100	19100	7
362	20231101	123600	227618600	19100	19100	19100	19100	21
363	20231101	123500	227217500	19100	19100	19100	19100	18
364	20231101	123400	226873700	19100	19100	19100	19100	6
365	20231101	123300	226759100	19100	19100	19100	19100	0
366	20231101	123200	226759100	19100	19100	19100	19100	0
367	20231101	123100	226759100	19100	19100	19100	19100	7
368	20231101	123000	226625400	19090	19090	19090	19090	0
369	20231101	122900	226625400	19090	19090	19090	19090	0
370	20231101	122800	226625400	19090	19090	19090	19090	0
371	20231101	122700	226625400	19090	19090	19090	19090	0
372	20231101	122600	226625400	19090	19090	19090	19090	1
373	20231101	122500	226606310	19100	19100	19100	19100	2
374	20231101	122400	226568110	19090	19090	19090	19090	69
375	20231101	122300	225250900	19080	19080	19080	19080	0
376	20231101	122200	225250900	19080	19080	19080	19080	7
377	20231101	122100	225117340	19080	19080	19080	19080	0
378	20231101	122000	225117340	19080	19080	19080	19080	0
379	20231101	121900	225117340	19080	19080	19080	19080	0
380	20231101	121800	225117340	19080	19080	19080	19080	0
381	20231101	121700	225117340	19080	19080	19080	19080	22
382	20231101	121600	224697580	19080	19080	19080	19080	6
383	20231101	121500	224583100	19080	19080	19080	19080	4
384	20231101	121400	224506780	19080	19080	19080	19080	0
385	20231101	121300	224506780	19080	19080	19080	19080	0
386	20231101	121200	224506780	19080	19070	19080	19070	9
387	20231101	121100	224335080	19070	19070	19070	19070	0
388	20231101	121000	224335080	19070	19070	19070	19070	4
389	20231101	120900	224258800	19070	19070	19070	19070	7
390	20231101	120800	224125310	19070	19070	19070	19070	7
391	20231101	120700	223991820	19070	19070	19070	19070	0
392	20231101	120600	223991820	19070	19070	19070	19070	10
393	20231101	120500	223801120	19070	19070	19070	19070	14
394	20231101	120400	223534140	19070	19070	19070	19070	0
395	20231101	120300	223534140	19070	19070	19070	19070	0
396	20231101	120200	223534140	19070	19070	19070	19070	0
397	20231101	120100	223534140	19070	19070	19070	19070	0
398	20231101	120000	223534140	19070	19070	19070	19060	22
399	20231101	115900	223114640	19050	19050	19050	19050	6
400	20231101	115800	223000340	19040	19040	19040	19040	0
401	20231101	115700	223000340	19040	19040	19040	19040	0
402	20231101	115600	223000340	19040	19040	19040	19040	0
403	20231101	115500	223000340	19040	19040	19040	19040	0
404	20231101	115400	223000340	19040	19040	19040	19040	0
405	20231101	115300	223000340	19040	19070	19070	19040	100
406	20231101	115200	221095870	19080	19080	19080	19080	0
407	20231101	115100	221095870	19080	19080	19080	19080	0
408	20231101	115000	221095870	19080	19080	19080	19080	11
409	20231101	114900	220885990	19080	19080	19080	19080	0
410	20231101	114800	220885990	19080	19080	19080	19080	14
411	20231101	114700	220618870	19080	19080	19080	19080	6
412	20231101	114600	220504390	19080	19080	19080	19080	1
413	20231101	114500	220485310	19080	19080	19080	19080	23
414	20231101	114400	220046470	19080	19080	19080	19080	0
415	20231101	114300	220046470	19080	19080	19080	19080	2
416	20231101	114200	220008310	19080	19080	19080	19080	0
417	20231101	114100	220008310	19080	19080	19080	19080	11
418	20231101	114000	219798430	19070	19070	19070	19070	10
419	20231101	113900	219607730	19070	19070	19070	19070	3
420	20231101	113800	219550520	19070	19060	19070	19060	77
421	20231101	113700	218082730	19060	19060	19060	19060	0
422	20231101	113600	218082730	19060	19060	19060	19060	0
423	20231101	113500	218082730	19060	19060	19060	19060	20
424	20231101	113400	217701530	19060	19060	19060	19060	0
425	20231101	113300	217701530	19060	19060	19060	19060	0
426	20231101	113200	217701530	19060	19060	19060	19060	14
427	20231101	113100	217434690	19060	19060	19060	19060	11
428	20231101	113000	217225030	19060	19060	19060	19060	0
429	20231101	112900	217225030	19060	19060	19060	19060	0
430	20231101	112800	217225030	19060	19060	19060	19060	25
431	20231101	112700	216748530	19060	19060	19060	19060	17
432	20231101	112600	216424510	19070	19070	19070	19070	22
433	20231101	112500	216004970	19070	19070	19070	19070	0
434	20231101	112400	216004970	19070	19070	19070	19070	14
435	20231101	112300	215737990	19080	19080	19080	19080	3
436	20231101	112200	215680750	19080	19080	19080	19080	0
437	20231101	112100	215680750	19080	19080	19080	19080	0
438	20231101	112000	215680750	19080	19080	19080	19080	0
439	20231101	111900	215680750	19080	19090	19090	19080	25
440	20231101	111800	215203690	19080	19080	19080	19080	0
441	20231101	111700	215203690	19080	19080	19080	19080	0
442	20231101	111600	215203690	19080	19080	19080	19080	30
443	20231101	111500	214631290	19080	19080	19080	19080	13
444	20231101	111400	214383250	19080	19080	19080	19080	3
445	20231101	111300	214326010	19080	19080	19080	19080	0
446	20231101	111200	214326010	19080	19080	19080	19080	11
447	20231101	111100	214116130	19080	19080	19080	19080	0
448	20231101	111000	214116130	19080	19080	19080	19080	16
449	20231101	110900	213810850	19070	19070	19070	19070	8
450	20231101	110800	213658290	19040	19040	19040	19040	0
451	20231101	110700	213658290	19040	19040	19040	19040	0
452	20231101	110600	213658290	19040	19030	19040	19030	19
453	20231101	110500	213296580	19040	19040	19040	19040	31
454	20231101	110400	212706340	19020	19020	19020	19020	0
455	20231101	110300	212706340	19020	19020	19020	19020	0
456	20231101	110200	212706340	19020	19020	19020	19020	0
457	20231101	110100	212706340	19020	19020	19020	19020	0
458	20231101	110000	212706340	19020	19020	19020	19020	0
459	20231101	105900	212706340	19020	19020	19020	19020	0
460	20231101	105800	212706340	19020	19020	19020	19020	67
461	20231101	105700	211432000	19050	19060	19060	19050	23
462	20231101	105600	210993650	19050	19080	19080	19050	212
463	20231101	105500	206954530	19070	19080	19080	19070	24
464	20231101	105400	206496710	19090	19090	19090	19090	0
465	20231101	105300	206496710	19090	19090	19090	19090	0
466	20231101	105200	206496710	19090	19090	19090	19090	0
467	20231101	105100	206496710	19090	19090	19090	19090	4
468	20231101	105000	206420350	19070	19070	19070	19070	30
469	20231101	104900	205848250	19120	19050	19120	19050	89
470	20231101	104800	204150430	19060	19060	19060	19060	0
471	20231101	104700	204150430	19060	19060	19060	19060	0
472	20231101	104600	204150430	19060	19060	19060	19060	2
473	20231101	104500	204112310	19060	19030	19060	19030	27
474	20231101	104400	203597970	19050	19030	19050	19030	27
475	20231101	104300	203084090	19030	19030	19030	19030	0
476	20231101	104200	203084090	19030	19030	19030	19030	22
477	20231101	104100	202665430	19030	18990	19030	18990	140
478	20231101	104000	200005330	19000	19000	19000	19000	31
479	20231101	103900	199416330	19000	19000	19000	18990	179
480	20231101	103800	196015460	19020	19020	19020	19020	0
481	20231101	103700	196015460	19020	19020	19020	19020	211
482	20231101	103600	192002240	19030	18980	19030	18980	56
483	20231101	103500	190936650	18970	18970	18970	18970	180
484	20231101	103400	187522050	18970	18950	18970	18950	60
485	20231101	103300	186384470	18950	18950	18950	18950	0
486	20231101	103200	186384470	18950	18950	18950	18950	0
487	20231101	103100	186384470	18950	18950	18950	18950	10
488	20231101	103000	186194970	18970	19000	19000	18950	553
489	20231101	102900	175715260	19000	19000	19000	19000	10
490	20231101	102800	175525260	19010	19010	19010	19010	91
491	20231101	102700	173795350	19010	19010	19010	19010	10
492	20231101	102600	173605250	19030	19030	19030	19030	1
493	20231101	102500	173586220	19080	19080	19080	19080	1083
494	20231101	102400	152922580	19090	19090	19090	19090	119
495	20231101	102300	150650870	19080	19080	19080	19080	23
496	20231101	102200	150212030	19130	19130	19130	19130	0
497	20231101	102100	150212030	19130	19130	19130	19130	28
498	20231101	102000	149676390	19130	19130	19130	19130	0
499	20231101	101900	149676390	19130	19130	19130	19130	0
500	20231101	101800	149676390	19130	19130	19130	19130	0
501	20231101	101700	149676390	19130	19130	19130	19130	0
502	20231101	101600	149676390	19130	19130	19130	19130	0
503	20231101	101500	149676390	19130	19130	19130	19130	0
504	20231101	101400	149676390	19130	19130	19130	19130	0
505	20231101	101300	149676390	19130	19130	19130	19130	0
506	20231101	101200	149676390	19130	19120	19130	19120	86
507	20231101	101100	148031410	19130	19130	19130	19130	0
508	20231101	101000	148031410	19130	19130	19130	19130	0
509	20231101	100900	148031410	19130	19130	19130	19130	0
510	20231101	100800	148031410	19130	19130	19130	19130	0
511	20231101	100700	148031410	19130	19130	19130	19130	0
512	20231101	100600	148031410	19130	19130	19130	19130	21
513	20231101	100500	147629680	19140	19140	19140	19140	0
514	20231101	100400	147629680	19140	19140	19140	19140	0
515	20231101	100300	147629680	19140	19140	19140	19140	0
516	20231101	100200	147629680	19140	19130	19140	19130	6
517	20231101	100100	147514870	19110	19080	19110	19080	172
518	20231101	100000	144229550	19090	19080	19090	19080	45
519	20231101	095900	143370840	19090	19090	19090	19090	0
520	20231101	095800	143370840	19090	19090	19090	19090	0
521	20231101	095700	143370840	19090	19040	19090	19040	425
522	20231101	095600	135278790	19030	19020	19040	19020	741
523	20231101	095500	121184380	19050	19090	19090	19050	5
524	20231101	095400	121089050	19110	19110	19110	19110	0
525	20231101	095300	121089050	19110	19110	19110	19110	0
526	20231101	095200	121089050	19110	19110	19120	19070	26
527	20231101	095100	120592360	19120	19020	19120	19010	613
528	20231101	095000	108931420	19060	19060	19060	19050	28
529	20231101	094900	108397930	19060	19060	19060	19060	0
530	20231101	094800	108397930	19060	19060	19060	19060	0
531	20231101	094700	108397930	19060	19060	19060	19060	0
532	20231101	094600	108397930	19060	19070	19070	19060	27
533	20231101	094500	107883200	19070	19070	19070	19070	1
534	20231101	094400	107864130	19110	19110	19110	19110	0
535	20231101	094300	107864130	19110	19110	19110	19110	0
536	20231101	094200	107864130	19110	19100	19110	19100	28
537	20231101	094100	107329210	19090	19090	19090	19090	0
538	20231101	094000	107329210	19090	19120	19120	19090	144
539	20231101	093900	104578120	19120	19130	19130	19110	8
540	20231101	093800	104425110	19100	19100	19100	19100	0
541	20231101	093700	104425110	19100	19140	19160	19100	15
542	20231101	093600	104138310	19160	19160	19160	19160	2
543	20231101	093500	104099990	19140	19150	19160	19140	37
544	20231101	093400	103391440	19150	19150	19170	19150	35
545	20231101	093300	102720530	19150	19150	19150	19150	17
546	20231101	093200	102394980	19160	19150	19180	19150	640
547	20231101	093100	90136990	19140	19140	19140	19140	10
548	20231101	093000	89945590	19140	19140	19140	19140	0
549	20231101	092900	89945590	19140	19140	19140	19140	55
550	20231101	092800	88892890	19100	19140	19140	19100	6
551	20231101	092700	88778090	19140	19140	19140	19140	28
552	20231101	092600	88242170	19140	19070	19140	19070	147
553	20231101	092500	85436690	19070	19090	19090	19070	17
554	20231101	092400	85112240	19090	19050	19090	19050	464
555	20231101	092300	76272480	19010	19010	19010	19010	556
556	20231101	092200	65702920	19000	18990	19010	18990	1069
557	20231101	092100	45401460	19050	18990	19050	18990	651
558	20231101	092000	33033450	18990	18980	18990	18970	143
559	20231101	091900	30318730	18970	18970	18970	18970	0
560	20231101	091800	30318730	18970	18970	18970	18970	0
561	20231101	091700	30318730	18970	18970	18970	18970	0
562	20231101	091600	30318730	18970	18970	18970	18970	0
563	20231101	091500	30318730	18970	18970	18970	18970	4
564	20231101	091400	30242850	19010	18900	19010	18900	104
565	20231101	091300	28271790	18880	18900	18900	18870	511
566	20231101	091200	18621800	18930	18870	18930	18870	48
567	20231101	091100	17715520	18870	18840	18870	18840	34
568	20231101	091000	17074430	18820	18820	18820	18820	24
569	20231101	090900	16622750	18820	18940	18950	18820	107
570	20231101	090800	14601280	18940	18940	18940	18940	3
571	20231101	090700	14544460	18950	18940	18950	18940	12
572	20231101	090600	14317130	18910	18910	18910	18770	171
573	20231101	090500	11084010	18910	18910	18910	18910	30
574	20231101	090400	10516710	18910	18910	18910	18910	1
575	20231101	090300	10497800	18960	18960	18960	18960	0
576	20231101	090200	10497800	18960	18960	18960	18960	0
577	20231101	090100	10497800	18960	18950	18960	18950	13
578	20231101	090000	10251390	18870	18720	18870	18720	547