KissMeData/002240/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	183600	645135840	19080	19080	19080	19080	549
3	20231115	183500	645135840	19080	19080	19080	19080	0
4	20231115	183400	645135840	19080	19080	19080	19080	0
5	20231115	183300	645135840	19080	19080	19080	19080	0
6	20231115	183200	645135840	19080	19080	19080	19080	0
7	20231115	183100	645135840	19080	19080	19080	19080	0
8	20231115	183000	645135840	19080	19080	19080	19080	0
9	20231115	182900	645135840	19080	19080	19080	19080	0
10	20231115	182800	645135840	19080	19080	19080	19080	0
11	20231115	182700	645135840	19080	19080	19080	19080	0
12	20231115	182600	645135840	19080	19080	19080	19080	0
13	20231115	182500	645135840	19080	19080	19080	19080	0
14	20231115	182400	645135840	19080	19080	19080	19080	0
15	20231115	182300	645135840	19080	19080	19080	19080	0
16	20231115	182200	645135840	19080	19080	19080	19080	0
17	20231115	182100	645135840	19080	19080	19080	19080	0
18	20231115	182000	645135840	19080	19080	19080	19080	0
19	20231115	181900	645135840	19080	19080	19080	19080	0
20	20231115	181800	645135840	19080	19080	19080	19080	0
21	20231115	181700	645135840	19080	19080	19080	19080	0
22	20231115	181600	645135840	19080	19080	19080	19080	0
23	20231115	181500	645135840	19080	19080	19080	19080	0
24	20231115	181400	645135840	19080	19080	19080	19080	0
25	20231115	181300	645135840	19080	19080	19080	19080	0
26	20231115	181200	645135840	19080	19080	19080	19080	0
27	20231115	181100	645135840	19080	19080	19080	19080	0
28	20231115	181000	645135840	19080	19080	19080	19080	0
29	20231115	180900	645135840	19080	19080	19080	19080	0
30	20231115	180800	645135840	19080	19080	19080	19080	0
31	20231115	180700	645135840	19080	19080	19080	19080	0
32	20231115	180600	645135840	19080	19080	19080	19080	549
33	20231115	180500	645135840	19080	19080	19080	19080	0
34	20231115	180400	645135840	19080	19080	19080	19080	0
35	20231115	180300	645135840	19080	19080	19080	19080	0
36	20231115	180200	645135840	19080	19080	19080	19080	0
37	20231115	180100	645135840	19080	19080	19080	19080	0
38	20231115	180000	645135840	19080	19080	19080	19080	0
39	20231115	175900	645135840	19080	19080	19080	19080	0
40	20231115	175800	645135840	19080	19080	19080	19080	0
41	20231115	175700	645135840	19080	19080	19080	19080	0
42	20231115	175600	645135840	19080	19080	19080	19080	0
43	20231115	175500	645135840	19080	19080	19080	19080	0
44	20231115	175400	645135840	19080	19080	19080	19080	0
45	20231115	175300	645135840	19080	19080	19080	19080	0
46	20231115	175200	645135840	19080	19080	19080	19080	0
47	20231115	175100	645135840	19080	19080	19080	19080	0
48	20231115	175000	645135840	19080	19080	19080	19080	0
49	20231115	174900	645135840	19080	19080	19080	19080	0
50	20231115	174800	645135840	19080	19080	19080	19080	0
51	20231115	174700	645135840	19080	19080	19080	19080	0
52	20231115	174600	645135840	19080	19080	19080	19080	0
53	20231115	174500	645135840	19080	19080	19080	19080	0
54	20231115	174400	645135840	19080	19080	19080	19080	0
55	20231115	174300	645135840	19080	19080	19080	19080	0
56	20231115	174200	645135840	19080	19080	19080	19080	0
57	20231115	174100	645135840	19080	19080	19080	19080	0
58	20231115	174000	645135840	19080	19080	19080	19080	0
59	20231115	173900	645135840	19080	19080	19080	19080	0
60	20231115	173800	645135840	19080	19080	19080	19080	0
61	20231115	173700	645135840	19080	19080	19080	19080	0
62	20231115	173600	645135840	19080	19080	19080	19080	549
63	20231115	173500	645135840	19080	19080	19080	19080	0
64	20231115	173400	645135840	19080	19080	19080	19080	0
65	20231115	173300	645135840	19080	19080	19080	19080	0
66	20231115	173200	645135840	19080	19080	19080	19080	0
67	20231115	173100	645135840	19080	19080	19080	19080	0
68	20231115	173000	645135840	19080	19080	19080	19080	0
69	20231115	172900	645135840	19080	19080	19080	19080	0
70	20231115	172800	645135840	19080	19080	19080	19080	0
71	20231115	172700	645135840	19080	19080	19080	19080	0
72	20231115	172600	645135840	19080	19080	19080	19080	0
73	20231115	172500	645135840	19080	19080	19080	19080	0
74	20231115	172400	645135840	19080	19080	19080	19080	0
75	20231115	172300	645135840	19080	19080	19080	19080	0
76	20231115	172200	645135840	19080	19080	19080	19080	0
77	20231115	172100	645135840	19080	19080	19080	19080	0
78	20231115	172000	645135840	19080	19080	19080	19080	0
79	20231115	171900	645135840	19080	19080	19080	19080	0
80	20231115	171800	645135840	19080	19080	19080	19080	0
81	20231115	171700	645135840	19080	19080	19080	19080	0
82	20231115	171600	645135840	19080	19080	19080	19080	0
83	20231115	171500	645135840	19080	19080	19080	19080	0
84	20231115	171400	645135840	19080	19080	19080	19080	0
85	20231115	171300	645135840	19080	19080	19080	19080	0
86	20231115	171200	645135840	19080	19080	19080	19080	0
87	20231115	171100	645135840	19080	19080	19080	19080	0
88	20231115	171000	645135840	19080	19080	19080	19080	0
89	20231115	170900	645135840	19080	19080	19080	19080	0
90	20231115	170800	645135840	19080	19080	19080	19080	0
91	20231115	170700	645135840	19080	19080	19080	19080	0
92	20231115	170600	645135840	19080	19080	19080	19080	549
93	20231115	170500	645135840	19080	19080	19080	19080	0
94	20231115	170400	645135840	19080	19080	19080	19080	0
95	20231115	170300	645135840	19080	19080	19080	19080	0
96	20231115	170200	645135840	19080	19080	19080	19080	0
97	20231115	170100	645135840	19080	19080	19080	19080	0
98	20231115	170000	645135840	19080	19080	19080	19080	0
99	20231115	165900	645135840	19080	19080	19080	19080	0
100	20231115	165800	645135840	19080	19080	19080	19080	0
101	20231115	165700	645135840	19080	19080	19080	19080	0
102	20231115	165600	645135840	19080	19080	19080	19080	0
103	20231115	165500	645135840	19080	19080	19080	19080	0
104	20231115	165400	645135840	19080	19080	19080	19080	0
105	20231115	165300	645135840	19080	19080	19080	19080	0
106	20231115	165200	645135840	19080	19080	19080	19080	0
107	20231115	165100	645135840	19080	19080	19080	19080	0
108	20231115	165000	645135840	19080	19080	19080	19080	0
109	20231115	164900	645135840	19080	19080	19080	19080	0
110	20231115	164800	645135840	19080	19080	19080	19080	0
111	20231115	164700	645135840	19080	19080	19080	19080	0
112	20231115	164600	645135840	19080	19080	19080	19080	0
113	20231115	164500	645135840	19080	19080	19080	19080	0
114	20231115	164400	645135840	19080	19080	19080	19080	0
115	20231115	164300	645135840	19080	19080	19080	19080	0
116	20231115	164200	645135840	19080	19080	19080	19080	0
117	20231115	164100	645135840	19080	19080	19080	19080	0
118	20231115	164000	645135840	19080	19080	19080	19080	0
119	20231115	163900	645135840	19080	19080	19080	19080	0
120	20231115	163800	645135840	19080	19080	19080	19080	0
121	20231115	163700	645135840	19080	19080	19080	19080	0
122	20231115	163600	645135840	19080	19080	19080	19080	549
123	20231115	163500	645135840	19080	19080	19080	19080	0
124	20231115	163400	645135840	19080	19080	19080	19080	0
125	20231115	163300	645135840	19080	19080	19080	19080	0
126	20231115	163200	645135840	19080	19080	19080	19080	0
127	20231115	163100	645135840	19080	19080	19080	19080	0
128	20231115	163000	645135840	19080	19080	19080	19080	0
129	20231115	162900	645135840	19080	19080	19080	19080	0
130	20231115	162800	645135840	19080	19080	19080	19080	0
131	20231115	162700	645135840	19080	19080	19080	19080	0
132	20231115	162600	645135840	19080	19080	19080	19080	0
133	20231115	162500	645135840	19080	19080	19080	19080	0
134	20231115	162400	645135840	19080	19080	19080	19080	0
135	20231115	162300	645135840	19080	19080	19080	19080	0
136	20231115	162200	645135840	19080	19080	19080	19080	0
137	20231115	162100	645135840	19080	19080	19080	19080	0
138	20231115	162000	645135840	19080	19080	19080	19080	0
139	20231115	161900	645135840	19080	19080	19080	19080	0
140	20231115	161800	645135840	19080	19080	19080	19080	0
141	20231115	161700	645135840	19080	19080	19080	19080	0
142	20231115	161600	645135840	19080	19080	19080	19080	0
143	20231115	161500	645135840	19080	19080	19080	19080	0
144	20231115	161400	645135840	19080	19080	19080	19080	0
145	20231115	161300	645135840	19080	19080	19080	19080	0
146	20231115	161200	645135840	19080	19080	19080	19080	0
147	20231115	161100	645135840	19080	19080	19080	19080	0
148	20231115	161000	645135840	19080	19080	19080	19080	0
149	20231115	160900	645135840	19080	19080	19080	19080	0
150	20231115	160800	645135840	19080	19080	19080	19080	0
151	20231115	160700	645135840	19080	19080	19080	19080	0
152	20231115	160600	645135840	19080	19080	19080	19080	549
153	20231115	160500	645135840	19080	19080	19080	19080	0
154	20231115	160400	645135840	19080	19080	19080	19080	0
155	20231115	160300	645135840	19080	19080	19080	19080	0
156	20231115	160200	645135840	19080	19080	19080	19080	0
157	20231115	160100	645135840	19080	19080	19080	19080	0
158	20231115	160000	645135840	19080	19080	19080	19080	0
159	20231115	155900	645135840	19080	19080	19080	19080	0
160	20231115	155800	645135840	19080	19080	19080	19080	0
161	20231115	155700	645135840	19080	19080	19080	19080	0
162	20231115	155600	645135840	19080	19080	19080	19080	0
163	20231115	155500	645135840	19080	19080	19080	19080	0
164	20231115	155400	645135840	19080	19080	19080	19080	0
165	20231115	155300	645135840	19080	19080	19080	19080	0
166	20231115	155200	645135840	19080	19080	19080	19080	0
167	20231115	155100	645135840	19080	19080	19080	19080	0
168	20231115	155000	645135840	19080	19080	19080	19080	0
169	20231115	154900	645135840	19080	19080	19080	19080	0
170	20231115	154800	645135840	19080	19080	19080	19080	0
171	20231115	154700	645135840	19080	19080	19080	19080	0
172	20231115	154600	645135840	19080	19080	19080	19080	0
173	20231115	154500	645135840	19080	19080	19080	19080	0
174	20231115	154400	645135840	19080	19080	19080	19080	0
175	20231115	154300	645135840	19080	19080	19080	19080	0
176	20231115	154200	645135840	19080	19080	19080	19080	0
177	20231115	154100	645135840	19080	19080	19080	19080	0
178	20231115	154000	645135840	19080	19080	19080	19080	0
179	20231115	153900	645135840	19080	19080	19080	19080	0
180	20231115	153800	645135840	19080	19080	19080	19080	0
181	20231115	153700	645135840	19080	19080	19080	19080	0
182	20231115	153600	645135840	19080	19080	19080	19080	549
183	20231115	153500	645135840	19080	19080	19080	19080	0
184	20231115	153400	645135840	19080	19080	19080	19080	0
185	20231115	153300	645135840	19080	19080	19080	19080	0
186	20231115	153200	645135840	19080	19080	19080	19080	0
187	20231115	153100	645135840	19080	19080	19080	19080	0
188	20231115	153000	645135840	19080	19080	19080	19080	549
189	20231115	152900	634660920	19000	19000	19000	19000	0
190	20231115	152800	634660920	19000	19000	19000	19000	0
191	20231115	152700	634660920	19000	19000	19000	19000	0
192	20231115	152600	634660920	19000	19000	19000	19000	0
193	20231115	152500	634660920	19000	19000	19000	19000	0
194	20231115	152400	634660920	19000	19000	19000	19000	0
195	20231115	152300	634660920	19000	19000	19000	19000	0
196	20231115	152200	634660920	19000	19000	19000	19000	0
197	20231115	152100	634660920	19000	19000	19000	19000	0
198	20231115	152000	634660920	19000	19000	19000	19000	0
199	20231115	151900	634660920	19000	19000	19000	19000	5
200	20231115	151800	634565920	19000	19000	19000	18990	49
201	20231115	151700	633635100	18990	18990	18990	18990	17
202	20231115	151600	633312270	19000	19000	19000	18990	159
203	20231115	151500	630291810	19000	19000	19000	18990	335
204	20231115	151400	623926850	19000	19000	19000	19000	102
205	20231115	151300	621988850	19010	19010	19010	19010	0
206	20231115	151200	621988850	19010	19010	19010	19010	0
207	20231115	151100	621988850	19010	19010	19010	19010	44
208	20231115	151000	621152410	19010	19010	19010	19010	0
209	20231115	150900	621152410	19010	19000	19010	19000	58
210	20231115	150800	620049850	19000	19000	19000	19000	0
211	20231115	150700	620049850	19000	19000	19000	19000	53
212	20231115	150600	619042850	19000	19000	19000	19000	2
213	20231115	150500	619004850	19000	19000	19000	19000	0
214	20231115	150400	619004850	19000	19000	19000	19000	0
215	20231115	150300	619004850	19000	19000	19000	19000	0
216	20231115	150200	619004850	19000	19000	19000	19000	120
217	20231115	150100	616724850	19010	19010	19010	19010	7
218	20231115	150000	616591780	19000	19000	19000	19000	40
219	20231115	145900	615831780	19010	19010	19010	19010	16
220	20231115	145800	615527620	19000	19000	19000	19000	37
221	20231115	145700	614824620	19000	19000	19000	19000	38
222	20231115	145600	614102620	19010	19010	19010	19010	0
223	20231115	145500	614102620	19010	19010	19010	19010	0
224	20231115	145400	614102620	19010	19010	19010	19010	8
225	20231115	145300	613950540	19010	19010	19010	19010	243
226	20231115	145200	609331110	19010	19010	19010	19010	0
227	20231115	145100	609331110	19010	19010	19010	19010	0
228	20231115	145000	609331110	19010	19010	19010	19010	5
229	20231115	144900	609236060	19020	19020	19020	19020	0
230	20231115	144800	609236060	19020	19020	19020	19020	53
231	20231115	144700	608228000	19020	19020	19020	19020	5
232	20231115	144600	608132900	19020	19020	19020	19010	13
233	20231115	144500	607885700	19030	19030	19030	19030	0
234	20231115	144400	607885700	19030	19030	19030	19030	20
235	20231115	144300	607505100	19030	19030	19030	19030	0
236	20231115	144200	607505100	19030	19030	19030	19030	1
237	20231115	144100	607486070	19030	19030	19030	19030	0
238	20231115	144000	607486070	19030	19010	19030	19010	77
239	20231115	143900	606021780	19030	19020	19030	19010	90
240	20231115	143800	604309900	19020	19020	19020	19020	109
241	20231115	143700	602236720	19010	19010	19010	19010	4
242	20231115	143600	602160680	19020	19020	19020	19020	0
243	20231115	143500	602160680	19020	19020	19020	19020	0
244	20231115	143400	602160680	19020	19020	19020	19020	2
245	20231115	143300	602122640	19020	19020	19020	19020	0
246	20231115	143200	602122640	19020	19020	19020	19020	0
247	20231115	143100	602122640	19020	19020	19020	19020	0
248	20231115	143000	602122640	19020	19020	19020	19020	0
249	20231115	142900	602122640	19020	19020	19020	19020	90
250	20231115	142800	600410840	19010	19010	19010	19010	0
251	20231115	142700	600410840	19010	19010	19010	19010	0
252	20231115	142600	600410840	19010	19010	19010	19010	5
253	20231115	142500	600315790	19010	19010	19010	19010	0
254	20231115	142400	600315790	19010	19010	19010	19010	0
255	20231115	142300	600315790	19010	19010	19010	19010	0
256	20231115	142200	600315790	19010	19010	19010	19010	1
257	20231115	142100	600296780	19010	19010	19010	19010	0
258	20231115	142000	600296780	19010	19010	19010	19010	2
259	20231115	141900	600258760	19010	19010	19010	19010	0
260	20231115	141800	600258760	19010	19010	19010	19010	10
261	20231115	141700	600068660	19010	19020	19020	19010	53
262	20231115	141600	599061100	19010	19010	19010	19010	60
263	20231115	141500	597920500	19010	19010	19010	19010	0
264	20231115	141400	597920500	19010	19010	19010	19010	0
265	20231115	141300	597920500	19010	19010	19010	19010	0
266	20231115	141200	597920500	19010	19010	19010	19010	19
267	20231115	141100	597559310	19030	19030	19030	19030	0
268	20231115	141000	597559310	19030	19030	19030	19030	91
269	20231115	140900	595827580	19030	19030	19030	19020	57
270	20231115	140800	594742930	19020	19020	19020	19020	40
271	20231115	140700	593982130	19010	19010	19010	19010	0
272	20231115	140600	593982130	19010	19010	19010	19010	0
273	20231115	140500	593982130	19010	19010	19010	19010	64
274	20231115	140400	592765490	19000	19000	19000	19000	0
275	20231115	140300	592765490	19000	19000	19000	19000	2
276	20231115	140200	592727490	19000	19000	19000	19000	0
277	20231115	140100	592727490	19000	19000	19000	19000	2
278	20231115	140000	592689490	18990	18990	18990	18990	0
279	20231115	135900	592689490	18990	18990	18990	18990	0
280	20231115	135800	592689490	18990	19020	19020	18990	608
281	20231115	135700	581140120	19020	19020	19020	19020	5
282	20231115	135600	581045020	19030	19030	19030	19030	0
283	20231115	135500	581045020	19030	19030	19030	19030	0
284	20231115	135400	581045020	19030	19030	19030	19030	0
285	20231115	135300	581045020	19030	19030	19030	19030	0
286	20231115	135200	581045020	19030	19030	19030	19030	0
287	20231115	135100	581045020	19030	19030	19030	19030	0
288	20231115	135000	581045020	19030	19030	19030	19030	3
289	20231115	134900	580987930	19030	19030	19030	19030	1
290	20231115	134800	580968900	19060	19060	19060	19060	0
291	20231115	134700	580968900	19060	19060	19060	19060	0
292	20231115	134600	580968900	19060	19060	19060	19060	0
293	20231115	134500	580968900	19060	19060	19060	19060	0
294	20231115	134400	580968900	19060	19060	19060	19060	1
295	20231115	134300	580949840	19090	19090	19090	19090	0
296	20231115	134200	580949840	19090	19090	19090	19090	0
297	20231115	134100	580949840	19090	19090	19090	19090	0
298	20231115	134000	580949840	19090	19010	19090	19010	500
299	20231115	133900	571428750	19000	19000	19000	19000	1
300	20231115	133800	571409750	19000	19000	19000	19000	7
301	20231115	133700	571276750	19000	19000	19000	19000	0
302	20231115	133600	571276750	19000	19000	19000	19000	0
303	20231115	133500	571276750	19000	19000	19000	19000	36
304	20231115	133400	570592750	19000	19000	19000	19000	3
305	20231115	133300	570535750	19000	19000	19000	19000	0
306	20231115	133200	570535750	19000	19000	19000	19000	0
307	20231115	133100	570535750	19000	19000	19000	19000	0
308	20231115	133000	570535750	19000	19000	19000	19000	0
309	20231115	132900	570535750	19000	19000	19000	19000	2
310	20231115	132800	570497750	19000	19000	19000	19000	0
311	20231115	132700	570497750	19000	19000	19000	19000	0
312	20231115	132600	570497750	19000	19000	19000	19000	2
313	20231115	132500	570459750	19000	19000	19000	19000	0
314	20231115	132400	570459750	19000	19000	19000	19000	0
315	20231115	132300	570459750	19000	19000	19000	19000	2
316	20231115	132200	570421750	19000	19000	19000	19000	0
317	20231115	132100	570421750	19000	19000	19000	19000	1
318	20231115	132000	570402750	19000	18990	19000	18990	43
319	20231115	131900	569585800	19000	19000	19000	19000	61
320	20231115	131800	568426800	19000	19000	19000	19000	13
321	20231115	131700	568179800	19000	19000	19000	19000	0
322	20231115	131600	568179800	19000	19000	19000	19000	42
323	20231115	131500	567381800	19000	19000	19000	19000	70
324	20231115	131400	566051800	19000	19000	19000	19000	17
325	20231115	131300	565728800	19000	19000	19000	19000	0
326	20231115	131200	565728800	19000	19000	19000	19000	2
327	20231115	131100	565690800	19000	19000	19000	19000	0
328	20231115	131000	565690800	19000	19000	19000	19000	0
329	20231115	130900	565690800	19000	19000	19000	19000	10
330	20231115	130800	565500800	19010	19010	19010	19010	5
331	20231115	130700	565405750	19010	19010	19010	19010	0
332	20231115	130600	565405750	19010	19010	19010	19010	0
333	20231115	130500	565405750	19010	19010	19010	19010	2
334	20231115	130400	565367730	19010	19010	19010	19010	9
335	20231115	130300	565196640	19030	19030	19030	19030	40
336	20231115	130200	564435440	19030	19020	19030	19020	469
337	20231115	130100	555511460	19020	19020	19020	19020	0
338	20231115	130000	555511460	19020	19020	19020	19020	8
339	20231115	125900	555359300	19020	19020	19020	19020	0
340	20231115	125800	555359300	19020	19010	19020	19010	3
341	20231115	125700	555302260	19000	19000	19000	19000	0
342	20231115	125600	555302260	19000	19000	19000	19000	0
343	20231115	125500	555302260	19000	19000	19000	19000	0
344	20231115	125400	555302260	19000	19000	19000	19000	5
345	20231115	125300	555207260	19000	19000	19000	19000	21
346	20231115	125200	554808260	19010	19010	19010	19010	0
347	20231115	125100	554808260	19010	19010	19010	19010	0
348	20231115	125000	554808260	19010	19000	19010	19000	9
349	20231115	124900	554637190	19000	19000	19000	19000	0
350	20231115	124800	554637190	19000	19000	19000	19000	0
351	20231115	124700	554637190	19000	19000	19000	19000	2
352	20231115	124600	554599190	19010	19000	19010	19000	7
353	20231115	124500	554466170	19000	19000	19000	19000	5
354	20231115	124400	554371170	19000	19000	19000	19000	23
355	20231115	124300	553934170	19010	19020	19030	19010	18
356	20231115	124200	553591850	19020	19020	19020	19020	0
357	20231115	124100	553591850	19020	19020	19020	19020	0
358	20231115	124000	553591850	19020	19010	19020	19010	12
359	20231115	123900	553363630	19020	19020	19020	19020	15
360	20231115	123800	553078330	19000	19000	19000	19000	0
361	20231115	123700	553078330	19000	19000	19000	19000	55
362	20231115	123600	552033330	19000	19000	19000	19000	0
363	20231115	123500	552033330	19000	19000	19000	19000	0
364	20231115	123400	552033330	19000	19000	19000	19000	1
365	20231115	123300	552014330	19000	19000	19000	19000	0
366	20231115	123200	552014330	19000	19020	19020	19000	74
367	20231115	123100	550606950	19010	19000	19010	19000	83
368	20231115	123000	549029240	19000	19000	19000	19000	2
369	20231115	122900	548991240	19000	19000	19000	19000	0
370	20231115	122800	548991240	19000	19000	19000	19000	0
371	20231115	122700	548991240	19000	19000	19000	19000	2
372	20231115	122600	548953240	19000	19000	19000	19000	0
373	20231115	122500	548953240	19000	19000	19000	19000	2
374	20231115	122400	548915240	19000	19000	19000	19000	0
375	20231115	122300	548915240	19000	19000	19000	19000	0
376	20231115	122200	548915240	19000	19000	19000	19000	0
377	20231115	122100	548915240	19000	19000	19000	19000	0
378	20231115	122000	548915240	19000	18990	19000	18990	262
379	20231115	121900	543938390	18980	18980	18980	18980	2
380	20231115	121800	543900430	18980	18980	18980	18980	0
381	20231115	121700	543900430	18980	18980	18980	18980	3
382	20231115	121600	543843490	18980	18980	18980	18980	0
383	20231115	121500	543843490	18980	18980	18980	18980	1
384	20231115	121400	543824510	18980	18980	18980	18980	0
385	20231115	121300	543824510	18980	18980	18980	18980	2
386	20231115	121200	543786550	18970	18970	18970	18970	0
387	20231115	121100	543786550	18970	18970	18970	18970	0
388	20231115	121000	543786550	18970	18980	18980	18970	7
389	20231115	120900	543653710	18970	18970	18970	18970	0
390	20231115	120800	543653710	18970	18970	18970	18970	2
391	20231115	120700	543615770	18970	18970	18970	18970	0
392	20231115	120600	543615770	18970	18970	18970	18970	2
393	20231115	120500	543577830	18960	18960	18960	18960	0
394	20231115	120400	543577830	18960	18970	18970	18960	44
395	20231115	120300	542743210	18970	18970	18970	18970	7
396	20231115	120200	542610420	18960	18960	18960	18960	0
397	20231115	120100	542610420	18960	18990	18990	18960	992
398	20231115	120000	523783000	18990	18990	18990	18990	0
399	20231115	115900	523783000	18990	18990	18990	18990	0
400	20231115	115800	523783000	18990	18990	18990	18990	0
401	20231115	115700	523783000	18990	18990	18990	18990	0
402	20231115	115600	523783000	18990	19000	19000	18990	6
403	20231115	115500	523669040	18990	18990	18990	18990	1
404	20231115	115400	523650050	18990	18990	18990	18990	0
405	20231115	115300	523650050	18990	18990	18990	18990	0
406	20231115	115200	523650050	18990	18990	18990	18990	0
407	20231115	115100	523650050	18990	18990	18990	18990	0
408	20231115	115000	523650050	18990	18990	18990	18990	0
409	20231115	114900	523650050	18990	18990	18990	18990	2
410	20231115	114800	523612070	18990	18990	18990	18990	179
411	20231115	114700	520212860	18990	18990	18990	18990	0
412	20231115	114600	520212860	18990	18990	18990	18990	1
413	20231115	114500	520193870	18990	18990	18990	18990	2
414	20231115	114400	520155890	19000	19000	19000	19000	0
415	20231115	114300	520155890	19000	19000	19000	19000	0
416	20231115	114200	520155890	19000	19000	19010	19000	51
417	20231115	114100	519186860	19000	19000	19000	19000	52
418	20231115	114000	518198860	19000	19000	19000	19000	0
419	20231115	113900	518198860	19000	19000	19000	19000	0
420	20231115	113800	518198860	19000	19000	19000	19000	0
421	20231115	113700	518198860	19000	19000	19000	19000	22
422	20231115	113600	517780860	19000	19000	19000	19000	0
423	20231115	113500	517780860	19000	19000	19000	19000	0
424	20231115	113400	517780860	19000	19000	19000	19000	0
425	20231115	113300	517780860	19000	19000	19000	19000	0
426	20231115	113200	517780860	19000	19010	19010	19000	86
427	20231115	113100	516146020	19010	19010	19010	19010	0
428	20231115	113000	516146020	19010	19010	19010	19010	0
429	20231115	112900	516146020	19010	19000	19010	19000	17
430	20231115	112800	515822870	19000	19000	19000	19000	0
431	20231115	112700	515822870	19000	19000	19000	19000	2
432	20231115	112600	515784870	19000	19000	19000	19000	2
433	20231115	112500	515746870	19000	19000	19000	19000	0
434	20231115	112400	515746870	19000	19000	19000	19000	2
435	20231115	112300	515708870	19000	19000	19000	19000	0
436	20231115	112200	515708870	19000	19000	19000	19000	0
437	20231115	112100	515708870	19000	19000	19000	19000	2
438	20231115	112000	515670870	19010	19010	19010	19010	0
439	20231115	111900	515670870	19010	19010	19010	19010	0
440	20231115	111800	515670870	19010	19000	19010	19000	5
441	20231115	111700	515575840	19000	19000	19000	19000	0
442	20231115	111600	515575840	19000	19000	19000	19000	0
443	20231115	111500	515575840	19000	18990	19000	18990	38
444	20231115	111400	514853860	19000	19000	19000	19000	0
445	20231115	111300	514853860	19000	19000	19000	19000	3
446	20231115	111200	514796860	18990	18990	18990	18990	0
447	20231115	111100	514796860	18990	18990	18990	18990	39
448	20231115	111000	514056250	18980	18980	18980	18980	2
449	20231115	110900	514018290	18980	18980	18980	18980	0
450	20231115	110800	514018290	18980	18980	18980	18980	10
451	20231115	110700	513828490	18990	18990	18990	18990	0
452	20231115	110600	513828490	18990	19000	19000	18990	22
453	20231115	110500	513410610	19000	19010	19010	19000	242
454	20231115	110400	508810550	19020	19020	19020	19020	30
455	20231115	110300	508239950	19020	19020	19020	19020	2
456	20231115	110200	508201910	19020	19020	19020	19020	10
457	20231115	110100	508011710	19020	19030	19030	19020	360
458	20231115	110000	501163820	19030	19030	19030	19030	0
459	20231115	105900	501163820	19030	19030	19030	19030	23
460	20231115	105800	500726130	19030	19030	19030	19030	0
461	20231115	105700	500726130	19030	19030	19030	19030	0
462	20231115	105600	500726130	19030	19030	19030	19030	7
463	20231115	105500	500592920	19060	19060	19060	19060	0
464	20231115	105400	500592920	19060	19060	19060	19060	0
465	20231115	105300	500592920	19060	19060	19060	19060	0
466	20231115	105200	500592920	19060	19060	19060	19060	0
467	20231115	105100	500592920	19060	19060	19060	19060	0
468	20231115	105000	500592920	19060	19060	19060	19060	0
469	20231115	104900	500592920	19060	19060	19060	19060	0
470	20231115	104800	500592920	19060	19040	19060	19040	133
471	20231115	104700	498059520	19040	19040	19040	19040	11
472	20231115	104600	497850080	19040	19030	19040	19030	20
473	20231115	104500	497469310	19030	19030	19030	19030	0
474	20231115	104400	497469310	19030	19040	19040	19030	7
475	20231115	104300	497336050	19050	19050	19050	19050	0
476	20231115	104200	497336050	19050	19050	19050	19050	105
477	20231115	104100	495335800	19060	19060	19060	19060	231
478	20231115	104000	490932940	19060	19060	19060	19060	18
479	20231115	103900	490589860	19060	19070	19070	19060	101
480	20231115	103800	488663800	19070	19070	19070	19070	0
481	20231115	103700	488663800	19070	19070	19070	19070	0
482	20231115	103600	488663800	19070	19070	19070	19070	5
483	20231115	103500	488568450	19060	19060	19060	19060	28
484	20231115	103400	488034770	19040	19040	19040	19040	0
485	20231115	103300	488034770	19040	19040	19040	19040	0
486	20231115	103200	488034770	19040	19040	19040	19040	0
487	20231115	103100	488034770	19040	19040	19040	19040	2
488	20231115	103000	487996690	19020	19020	19020	19020	0
489	20231115	102900	487996690	19020	19020	19020	19020	0
490	20231115	102800	487996690	19020	19020	19020	19020	0
491	20231115	102700	487996690	19020	19020	19020	19020	0
492	20231115	102600	487996690	19020	19020	19020	19020	0
493	20231115	102500	487996690	19020	19020	19020	19020	0
494	20231115	102400	487996690	19020	19000	19020	19000	597
495	20231115	102300	476648510	19000	19000	19000	19000	10
496	20231115	102200	476458510	18990	18990	18990	18990	0
497	20231115	102100	476458510	18990	19000	19000	18990	102
498	20231115	102000	474520530	19000	19000	19000	19000	1
499	20231115	101900	474501530	18980	18980	18980	18980	0
500	20231115	101800	474501530	18980	18980	18980	18980	0
501	20231115	101700	474501530	18980	18980	18980	18980	0
502	20231115	101600	474501530	18980	19000	19000	18980	203
503	20231115	101500	470646530	19000	18990	19000	18980	60
504	20231115	101400	469506710	18980	18980	18980	18980	10
505	20231115	101300	469316910	18970	18970	18970	18970	0
506	20231115	101200	469316910	18970	18970	18970	18970	0
507	20231115	101100	469316910	18970	18970	18970	18970	0
508	20231115	101000	469316910	18970	18970	18970	18970	23
509	20231115	100900	468880600	18950	18950	18950	18950	0
510	20231115	100800	468880600	18950	18950	18950	18950	0
511	20231115	100700	468880600	18950	18950	18950	18950	58
512	20231115	100600	467781500	18940	18940	18940	18940	0
513	20231115	100500	467781500	18940	18940	18940	18940	56
514	20231115	100400	466720860	18940	18940	18940	18940	2
515	20231115	100300	466682980	18940	18930	18940	18930	135
516	20231115	100200	464126100	18930	18930	18930	18930	21
517	20231115	100100	463728570	18930	18930	18930	18930	0
518	20231115	100000	463728570	18930	18930	18930	18930	0
519	20231115	095900	463728570	18930	18930	18930	18930	30
520	20231115	095800	463160670	18920	18920	18920	18920	55
521	20231115	095700	462120070	18920	18920	18920	18920	11
522	20231115	095600	461911950	18920	18920	18920	18920	8
523	20231115	095500	461760590	18910	18910	18910	18910	0
524	20231115	095400	461760590	18910	18910	18910	18910	0
525	20231115	095300	461760590	18910	18910	18910	18910	0
526	20231115	095200	461760590	18910	18910	18910	18910	0
527	20231115	095100	461760590	18910	18910	18910	18910	0
528	20231115	095000	461760590	18910	18920	18920	18910	1036
529	20231115	094900	442167600	18930	18930	18930	18930	112
530	20231115	094800	440047440	18940	18940	18940	18940	1
531	20231115	094700	440028500	18930	18930	18930	18920	192
532	20231115	094600	436395150	18940	18940	18940	18940	17
533	20231115	094500	436073170	18940	18940	18940	18940	0
534	20231115	094400	436073170	18940	18950	18950	18930	80
535	20231115	094300	434557330	18940	18940	18940	18940	0
536	20231115	094200	434557330	18940	18940	18940	18940	21
537	20231115	094100	434159590	18940	18930	18940	18930	8
538	20231115	094000	434008140	18930	18920	18930	18920	123
539	20231115	093900	431680880	18920	18920	18920	18920	0
540	20231115	093800	431680880	18920	18920	18920	18920	0
541	20231115	093700	431680880	18920	18920	18920	18920	0
542	20231115	093600	431680880	18920	18940	18940	18920	340
543	20231115	093500	425245680	18940	18940	18940	18940	100
544	20231115	093400	423351680	18940	18940	18940	18940	10
545	20231115	093300	423162280	18940	18950	18950	18940	12
546	20231115	093200	422934990	18920	18920	18920	18920	0
547	20231115	093100	422934990	18920	18920	18920	18920	256
548	20231115	093000	418091470	18910	18910	18910	18910	0
549	20231115	092900	418091470	18910	18910	18910	18910	0
550	20231115	092800	418091470	18910	18910	18910	18910	11
551	20231115	092700	417883460	18880	18950	18950	18880	573
552	20231115	092600	407049010	18950	18950	18960	18950	113
553	20231115	092500	404907650	18930	18940	18940	18930	30
554	20231115	092400	404339740	18920	18880	18920	18880	286
555	20231115	092300	398937490	18860	18860	18860	18840	1312
556	20231115	092200	374195330	18840	18860	18880	18840	802
557	20231115	092100	359065690	18830	18810	18850	18810	1453
558	20231115	092000	331716320	18810	18910	18910	18800	1313
559	20231115	091900	306979730	18920	18980	18980	18910	1188
560	20231115	091800	284486310	18980	18980	19020	18980	860
561	20231115	091700	268154630	18970	19010	19010	18600	1993
562	20231115	091600	230415940	19020	19090	19090	19020	1782
563	20231115	091500	196447920	19090	19090	19100	19090	1205
564	20231115	091400	173444270	19100	19130	19130	19100	1087
565	20231115	091300	152651520	19140	19100	19190	19100	2285
566	20231115	091200	108957770	19100	19140	19140	19100	2299
567	20231115	091100	65019940	19130	19140	19140	19130	2329
568	20231115	091000	20460820	19150	19170	19170	19150	116
569	20231115	090900	18239400	19210	19210	19210	19210	0
570	20231115	090800	18239400	19210	19200	19210	19200	61
571	20231115	090700	17067890	19200	19250	19250	19200	31
572	20231115	090600	16471190	19200	19200	19200	19200	0
573	20231115	090500	16471190	19200	19200	19200	19200	52
574	20231115	090400	15472790	19190	19130	19190	19130	209
575	20231115	090300	11471920	19130	19130	19130	19130	36
576	20231115	090200	10783240	19100	19120	19120	19100	150
577	20231115	090100	7916440	19130	19180	19180	19130	407
578	20231115	090000	115560	19260	19260	19260	19260	6