KissMeData/002320/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	183600	189717050	19150	19150	19150	19150	510
3	20241101	183500	189717050	19150	19150	19150	19150	0
4	20241101	183400	189717050	19150	19150	19150	19150	0
5	20241101	183300	189717050	19150	19150	19150	19150	0
6	20241101	183200	189717050	19150	19150	19150	19150	0
7	20241101	183100	189717050	19150	19150	19150	19150	0
8	20241101	183000	189717050	19150	19150	19150	19150	0
9	20241101	182900	189717050	19150	19150	19150	19150	0
10	20241101	182800	189717050	19150	19150	19150	19150	0
11	20241101	182700	189717050	19150	19150	19150	19150	0
12	20241101	182600	189717050	19150	19150	19150	19150	0
13	20241101	182500	189717050	19150	19150	19150	19150	0
14	20241101	182400	189717050	19150	19150	19150	19150	0
15	20241101	182300	189717050	19150	19150	19150	19150	0
16	20241101	182200	189717050	19150	19150	19150	19150	0
17	20241101	182100	189717050	19150	19150	19150	19150	0
18	20241101	182000	189717050	19150	19150	19150	19150	0
19	20241101	181900	189717050	19150	19150	19150	19150	0
20	20241101	181800	189717050	19150	19150	19150	19150	0
21	20241101	181700	189717050	19150	19150	19150	19150	0
22	20241101	181600	189717050	19150	19150	19150	19150	0
23	20241101	181500	189717050	19150	19150	19150	19150	0
24	20241101	181400	189717050	19150	19150	19150	19150	0
25	20241101	181300	189717050	19150	19150	19150	19150	0
26	20241101	181200	189717050	19150	19150	19150	19150	0
27	20241101	181100	189717050	19150	19150	19150	19150	0
28	20241101	181000	189717050	19150	19150	19150	19150	0
29	20241101	180900	189717050	19150	19150	19150	19150	0
30	20241101	180800	189717050	19150	19150	19150	19150	0
31	20241101	180700	189717050	19150	19150	19150	19150	0
32	20241101	180600	189717050	19150	19150	19150	19150	510
33	20241101	180500	189717050	19150	19150	19150	19150	0
34	20241101	180400	189717050	19150	19150	19150	19150	0
35	20241101	180300	189717050	19150	19150	19150	19150	0
36	20241101	180200	189717050	19150	19150	19150	19150	0
37	20241101	180100	189717050	19150	19150	19150	19150	0
38	20241101	180000	189717050	19150	19150	19150	19150	0
39	20241101	175900	189717050	19150	19150	19150	19150	0
40	20241101	175800	189717050	19150	19150	19150	19150	0
41	20241101	175700	189717050	19150	19150	19150	19150	0
42	20241101	175600	189717050	19150	19150	19150	19150	0
43	20241101	175500	189717050	19150	19150	19150	19150	0
44	20241101	175400	189717050	19150	19150	19150	19150	0
45	20241101	175300	189717050	19150	19150	19150	19150	0
46	20241101	175200	189717050	19150	19150	19150	19150	0
47	20241101	175100	189717050	19150	19150	19150	19150	0
48	20241101	175000	189717050	19150	19150	19150	19150	0
49	20241101	174900	189717050	19150	19150	19150	19150	0
50	20241101	174800	189717050	19150	19150	19150	19150	0
51	20241101	174700	189717050	19150	19150	19150	19150	0
52	20241101	174600	189717050	19150	19150	19150	19150	0
53	20241101	174500	189717050	19150	19150	19150	19150	0
54	20241101	174400	189717050	19150	19150	19150	19150	0
55	20241101	174300	189717050	19150	19150	19150	19150	0
56	20241101	174200	189717050	19150	19150	19150	19150	0
57	20241101	174100	189717050	19150	19150	19150	19150	0
58	20241101	174000	189717050	19150	19150	19150	19150	0
59	20241101	173900	189717050	19150	19150	19150	19150	0
60	20241101	173800	189717050	19150	19150	19150	19150	0
61	20241101	173700	189717050	19150	19150	19150	19150	0
62	20241101	173600	189717050	19150	19150	19150	19150	510
63	20241101	173500	189717050	19150	19150	19150	19150	0
64	20241101	173400	189717050	19150	19150	19150	19150	0
65	20241101	173300	189717050	19150	19150	19150	19150	0
66	20241101	173200	189717050	19150	19150	19150	19150	0
67	20241101	173100	189717050	19150	19150	19150	19150	0
68	20241101	173000	189717050	19150	19150	19150	19150	0
69	20241101	172900	189717050	19150	19150	19150	19150	0
70	20241101	172800	189717050	19150	19150	19150	19150	0
71	20241101	172700	189717050	19150	19150	19150	19150	0
72	20241101	172600	189717050	19150	19150	19150	19150	0
73	20241101	172500	189717050	19150	19150	19150	19150	0
74	20241101	172400	189717050	19150	19150	19150	19150	0
75	20241101	172300	189717050	19150	19150	19150	19150	0
76	20241101	172200	189717050	19150	19150	19150	19150	0
77	20241101	172100	189717050	19150	19150	19150	19150	0
78	20241101	172000	189717050	19150	19150	19150	19150	0
79	20241101	171900	189717050	19150	19150	19150	19150	0
80	20241101	171800	189717050	19150	19150	19150	19150	0
81	20241101	171700	189717050	19150	19150	19150	19150	0
82	20241101	171600	189717050	19150	19150	19150	19150	0
83	20241101	171500	189717050	19150	19150	19150	19150	0
84	20241101	171400	189717050	19150	19150	19150	19150	0
85	20241101	171300	189717050	19150	19150	19150	19150	0
86	20241101	171200	189717050	19150	19150	19150	19150	0
87	20241101	171100	189717050	19150	19150	19150	19150	0
88	20241101	171000	189717050	19150	19150	19150	19150	0
89	20241101	170900	189717050	19150	19150	19150	19150	0
90	20241101	170800	189717050	19150	19150	19150	19150	0
91	20241101	170700	189717050	19150	19150	19150	19150	0
92	20241101	170600	189717050	19150	19150	19150	19150	510
93	20241101	170500	189717050	19150	19150	19150	19150	0
94	20241101	170400	189717050	19150	19150	19150	19150	0
95	20241101	170300	189717050	19150	19150	19150	19150	0
96	20241101	170200	189717050	19150	19150	19150	19150	0
97	20241101	170100	189717050	19150	19150	19150	19150	0
98	20241101	170000	189717050	19150	19150	19150	19150	0
99	20241101	165900	189717050	19150	19150	19150	19150	0
100	20241101	165800	189717050	19150	19150	19150	19150	0
101	20241101	165700	189717050	19150	19150	19150	19150	0
102	20241101	165600	189717050	19150	19150	19150	19150	0
103	20241101	165500	189717050	19150	19150	19150	19150	0
104	20241101	165400	189717050	19150	19150	19150	19150	0
105	20241101	165300	189717050	19150	19150	19150	19150	0
106	20241101	165200	189717050	19150	19150	19150	19150	0
107	20241101	165100	189717050	19150	19150	19150	19150	0
108	20241101	165000	189717050	19150	19150	19150	19150	0
109	20241101	164900	189717050	19150	19150	19150	19150	0
110	20241101	164800	189717050	19150	19150	19150	19150	0
111	20241101	164700	189717050	19150	19150	19150	19150	0
112	20241101	164600	189717050	19150	19150	19150	19150	0
113	20241101	164500	189717050	19150	19150	19150	19150	0
114	20241101	164400	189717050	19150	19150	19150	19150	0
115	20241101	164300	189717050	19150	19150	19150	19150	0
116	20241101	164200	189717050	19150	19150	19150	19150	0
117	20241101	164100	189717050	19150	19150	19150	19150	0
118	20241101	164000	189717050	19150	19150	19150	19150	0
119	20241101	163900	189717050	19150	19150	19150	19150	0
120	20241101	163800	189717050	19150	19150	19150	19150	0
121	20241101	163700	189717050	19150	19150	19150	19150	0
122	20241101	163600	189717050	19150	19150	19150	19150	510
123	20241101	163500	189717050	19150	19150	19150	19150	0
124	20241101	163400	189717050	19150	19150	19150	19150	0
125	20241101	163300	189717050	19150	19150	19150	19150	0
126	20241101	163200	189717050	19150	19150	19150	19150	0
127	20241101	163100	189717050	19150	19150	19150	19150	0
128	20241101	163000	189717050	19150	19150	19150	19150	0
129	20241101	162900	189717050	19150	19150	19150	19150	0
130	20241101	162800	189717050	19150	19150	19150	19150	0
131	20241101	162700	189717050	19150	19150	19150	19150	0
132	20241101	162600	189717050	19150	19150	19150	19150	0
133	20241101	162500	189717050	19150	19150	19150	19150	0
134	20241101	162400	189717050	19150	19150	19150	19150	0
135	20241101	162300	189717050	19150	19150	19150	19150	0
136	20241101	162200	189717050	19150	19150	19150	19150	0
137	20241101	162100	189717050	19150	19150	19150	19150	0
138	20241101	162000	189717050	19150	19150	19150	19150	0
139	20241101	161900	189717050	19150	19150	19150	19150	0
140	20241101	161800	189717050	19150	19150	19150	19150	0
141	20241101	161700	189717050	19150	19150	19150	19150	0
142	20241101	161600	189717050	19150	19150	19150	19150	0
143	20241101	161500	189717050	19150	19150	19150	19150	0
144	20241101	161400	189717050	19150	19150	19150	19150	0
145	20241101	161300	189717050	19150	19150	19150	19150	0
146	20241101	161200	189717050	19150	19150	19150	19150	0
147	20241101	161100	189717050	19150	19150	19150	19150	0
148	20241101	161000	189717050	19150	19150	19150	19150	0
149	20241101	160900	189717050	19150	19150	19150	19150	0
150	20241101	160800	189717050	19150	19150	19150	19150	0
151	20241101	160700	189717050	19150	19150	19150	19150	0
152	20241101	160600	189717050	19150	19150	19150	19150	510
153	20241101	160500	189717050	19150	19150	19150	19150	0
154	20241101	160400	189717050	19150	19150	19150	19150	0
155	20241101	160300	189717050	19150	19150	19150	19150	0
156	20241101	160200	189717050	19150	19150	19150	19150	0
157	20241101	160100	189717050	19150	19150	19150	19150	0
158	20241101	160000	189717050	19150	19150	19150	19150	0
159	20241101	155900	189717050	19150	19150	19150	19150	0
160	20241101	155800	189717050	19150	19150	19150	19150	0
161	20241101	155700	189717050	19150	19150	19150	19150	0
162	20241101	155600	189717050	19150	19150	19150	19150	0
163	20241101	155500	189717050	19150	19150	19150	19150	0
164	20241101	155400	189717050	19150	19150	19150	19150	0
165	20241101	155300	189717050	19150	19150	19150	19150	0
166	20241101	155200	189717050	19150	19150	19150	19150	0
167	20241101	155100	189717050	19150	19150	19150	19150	0
168	20241101	155000	189717050	19150	19150	19150	19150	0
169	20241101	154900	189717050	19150	19150	19150	19150	0
170	20241101	154800	189717050	19150	19150	19150	19150	0
171	20241101	154700	189717050	19150	19150	19150	19150	0
172	20241101	154600	189717050	19150	19150	19150	19150	0
173	20241101	154500	189717050	19150	19150	19150	19150	0
174	20241101	154400	189717050	19150	19150	19150	19150	0
175	20241101	154300	189717050	19150	19150	19150	19150	0
176	20241101	154200	189717050	19150	19150	19150	19150	0
177	20241101	154100	189717050	19150	19150	19150	19150	0
178	20241101	154000	189717050	19150	19150	19150	19150	0
179	20241101	153900	189717050	19150	19150	19150	19150	0
180	20241101	153800	189717050	19150	19150	19150	19150	0
181	20241101	153700	189717050	19150	19150	19150	19150	0
182	20241101	153600	189717050	19150	19150	19150	19150	510
183	20241101	153500	189717050	19150	19150	19150	19150	0
184	20241101	153400	189717050	19150	19150	19150	19150	0
185	20241101	153300	189717050	19150	19150	19150	19150	0
186	20241101	153200	189717050	19150	19150	19150	19150	0
187	20241101	153100	189717050	19150	19150	19150	19150	0
188	20241101	153000	189717050	19150	19150	19150	19150	510
189	20241101	152900	179950550	19070	19070	19070	19070	0
190	20241101	152800	179950550	19070	19070	19070	19070	0
191	20241101	152700	179950550	19070	19070	19070	19070	0
192	20241101	152600	179950550	19070	19070	19070	19070	0
193	20241101	152500	179950550	19070	19070	19070	19070	0
194	20241101	152400	179950550	19070	19070	19070	19070	0
195	20241101	152300	179950550	19070	19070	19070	19070	0
196	20241101	152200	179950550	19070	19070	19070	19070	0
197	20241101	152100	179950550	19070	19070	19070	19070	0
198	20241101	152000	179950550	19070	19070	19070	19070	0
199	20241101	151900	179950550	19070	19070	19070	19070	14
200	20241101	151800	179683570	19080	19080	19080	19080	0
201	20241101	151700	179683570	19080	19080	19080	19080	20
202	20241101	151600	179301970	19070	19080	19080	19070	8
203	20241101	151500	179149380	19080	19080	19080	19080	1
204	20241101	151400	179130300	19100	19100	19100	19100	0
205	20241101	151300	179130300	19100	19100	19100	19100	0
206	20241101	151200	179130300	19100	19100	19100	19100	0
207	20241101	151100	179130300	19100	19100	19100	19100	0
208	20241101	151000	179130300	19100	19100	19100	19100	0
209	20241101	150900	179130300	19100	19100	19100	19100	0
210	20241101	150800	179130300	19100	19100	19100	19100	0
211	20241101	150700	179130300	19100	19090	19100	19070	224
212	20241101	150600	174854110	19070	19070	19070	19070	27
213	20241101	150500	174339220	19070	19070	19070	19070	0
214	20241101	150400	174339220	19070	19080	19080	19070	44
215	20241101	150300	173500130	19080	19080	19080	19080	0
216	20241101	150200	173500130	19080	19080	19080	19080	8
217	20241101	150100	173347490	19080	19080	19080	19080	0
218	20241101	150000	173347490	19080	19090	19090	19080	7
219	20241101	145900	173213870	19090	19090	19090	19090	0
220	20241101	145800	173213870	19090	19080	19090	19080	3
221	20241101	145700	173156610	19090	19090	19090	19090	0
222	20241101	145600	173156610	19090	19090	19090	19090	2
223	20241101	145500	173118430	19090	19090	19090	19090	3
224	20241101	145400	173061160	19080	19080	19080	19080	1
225	20241101	145300	173042080	19090	19090	19090	19090	2
226	20241101	145200	173003900	19090	19100	19100	19090	4
227	20241101	145100	172927510	19100	19100	19100	19100	0
228	20241101	145000	172927510	19100	19100	19100	19100	2
229	20241101	144900	172889310	19100	19100	19100	19100	3
230	20241101	144800	172832010	19090	19090	19090	19090	2
231	20241101	144700	172793830	19100	19100	19100	19100	2
232	20241101	144600	172755630	19060	19060	19060	19060	0
233	20241101	144500	172755630	19060	19060	19060	19060	0
234	20241101	144400	172755630	19060	19060	19060	19060	0
235	20241101	144300	172755630	19060	19060	19060	19060	0
236	20241101	144200	172755630	19060	19120	19120	19060	513
237	20241101	144100	162960970	19130	19130	19130	19130	2
238	20241101	144000	162922710	19130	19130	19130	19130	2
239	20241101	143900	162884450	19130	19130	19130	19130	1
240	20241101	143800	162865320	19130	19130	19130	19130	2
241	20241101	143700	162827060	19130	19130	19130	19130	3
242	20241101	143600	162769670	19140	19140	19140	19140	3
243	20241101	143500	162712250	19140	19140	19140	19140	2
244	20241101	143400	162673970	19130	19130	19130	19130	0
245	20241101	143300	162673970	19130	19130	19130	19130	0
246	20241101	143200	162673970	19130	19130	19130	19130	0
247	20241101	143100	162673970	19130	19130	19130	19130	2
248	20241101	143000	162635710	19140	19120	19140	19120	11
249	20241101	142900	162425300	19120	19120	19120	19120	0
250	20241101	142800	162425300	19120	19120	19120	19120	2
251	20241101	142700	162387060	19120	19120	19120	19120	8
252	20241101	142600	162234100	19120	19120	19120	19120	0
253	20241101	142500	162234100	19120	19120	19120	19120	7
254	20241101	142400	162100260	19120	19120	19120	19120	3
255	20241101	142300	162042900	19120	19120	19120	19120	0
256	20241101	142200	162042900	19120	19120	19120	19120	52
257	20241101	142100	161048660	19120	19120	19120	19120	3
258	20241101	142000	160991300	19120	19120	19120	19120	5
259	20241101	141900	160895700	19120	19120	19120	19120	2
260	20241101	141800	160857460	19120	19120	19120	19120	0
261	20241101	141700	160857460	19120	19120	19120	19120	7
262	20241101	141600	160723620	19120	19120	19120	19120	2
263	20241101	141500	160685380	19090	19090	19090	19090	0
264	20241101	141400	160685380	19090	19090	19090	19090	0
265	20241101	141300	160685380	19090	19090	19090	19090	15
266	20241101	141200	160399030	19100	19110	19120	19100	10
267	20241101	141100	160207900	19120	19120	19120	19120	5
268	20241101	141000	160112300	19100	19100	19100	19100	0
269	20241101	140900	160112300	19100	19110	19110	19100	4
270	20241101	140800	160035880	19120	19120	19120	19120	3
271	20241101	140700	159978520	19120	19120	19120	19120	5
272	20241101	140600	159882920	19120	19120	19120	19120	48
273	20241101	140500	158965160	19110	19120	19120	19110	7
274	20241101	140400	158831350	19090	19090	19090	19090	0
275	20241101	140300	158831350	19090	19090	19090	19080	335
276	20241101	140200	152436240	19090	19080	19090	19080	13
277	20241101	140100	152188140	19080	19080	19080	19080	0
278	20241101	140000	152188140	19080	19080	19080	19080	7
279	20241101	135900	152054580	19080	19080	19080	19080	3
280	20241101	135800	151997340	19080	19080	19080	19080	0
281	20241101	135700	151997340	19080	19080	19080	19080	7
282	20241101	135600	151863780	19080	19080	19080	19080	3
283	20241101	135500	151806540	19060	19060	19060	19060	0
284	20241101	135400	151806540	19060	19060	19060	19060	0
285	20241101	135300	151806540	19060	19070	19070	19060	42
286	20241101	135200	151005950	19070	19070	19070	19070	2
287	20241101	135100	150967810	19080	19080	19080	19080	0
288	20241101	135000	150967810	19080	19080	19080	19070	7
289	20241101	134900	150834280	19070	19070	19070	19070	3
290	20241101	134800	150777070	19070	19080	19080	19070	10
291	20241101	134700	150586300	19080	19080	19080	19080	0
292	20241101	134600	150586300	19080	19070	19080	19070	7
293	20241101	134500	150452760	19060	19060	19060	19060	0
294	20241101	134400	150452760	19060	19080	19080	19060	71
295	20241101	134300	149098790	19090	19090	19090	19090	5
296	20241101	134200	149003340	19090	19090	19090	19080	10
297	20241101	134100	148812470	19090	19090	19090	19090	0
298	20241101	134000	148812470	19090	19090	19090	19090	8
299	20241101	133900	148659750	19090	19090	19090	19090	0
300	20241101	133800	148659750	19090	19090	19090	19090	2
301	20241101	133700	148621570	19070	19070	19070	19070	35
302	20241101	133600	147954120	19080	19120	19120	19080	264
303	20241101	133500	142913230	19130	19120	19130	19120	8
304	20241101	133400	142760220	19130	19130	19130	19130	0
305	20241101	133300	142760220	19130	19120	19130	19120	9
306	20241101	133200	142588060	19120	19120	19120	19120	2
307	20241101	133100	142549820	19120	19120	19120	19120	13
308	20241101	133000	142301260	19120	19120	19120	19120	5
309	20241101	132900	142205660	19120	19120	19120	19120	2
310	20241101	132800	142167420	19120	19120	19120	19120	5
311	20241101	132700	142071820	19120	19120	19120	19120	3
312	20241101	132600	142014460	19120	19120	19120	19120	2
313	20241101	132500	141976220	19120	19120	19120	19120	5
314	20241101	132400	141880620	19120	19110	19120	19110	4
315	20241101	132300	141804150	19120	19120	19120	19120	6
316	20241101	132200	141689430	19120	19120	19120	19120	0
317	20241101	132100	141689430	19120	19110	19120	19110	5
318	20241101	132000	141593850	19110	19120	19120	19110	14
319	20241101	131900	141326290	19120	19120	19120	19120	0
320	20241101	131800	141326290	19120	19120	19120	19120	8
321	20241101	131700	141173330	19120	19120	19120	19120	2
322	20241101	131600	141135090	19120	19120	19120	19120	0
323	20241101	131500	141135090	19120	19120	19120	19120	7
324	20241101	131400	141001250	19120	19120	19120	19120	0
325	20241101	131300	141001250	19120	19120	19120	19120	7
326	20241101	131200	140867410	19120	19120	19120	19120	0
327	20241101	131100	140867410	19120	19110	19120	19110	5
328	20241101	131000	140771840	19110	19120	19120	19110	33
329	20241101	130900	140140910	19120	19120	19120	19120	3
330	20241101	130800	140083550	19120	19120	19120	19120	5
331	20241101	130700	139987950	19120	19120	19120	19120	42
332	20241101	130600	139184910	19120	19120	19120	19120	11
333	20241101	130500	138974590	19120	19120	19120	19120	0
334	20241101	130400	138974590	19120	19120	19120	19120	2
335	20241101	130300	138936350	19120	19120	19120	19120	8
336	20241101	130200	138783390	19120	19120	19120	19120	0
337	20241101	130100	138783390	19120	19120	19120	19120	7
338	20241101	130000	138649550	19120	19120	19120	19120	0
339	20241101	125900	138649550	19120	19110	19120	19110	9
340	20241101	125800	138477530	19120	19120	19120	19120	6
341	20241101	125700	138362810	19120	19120	19120	19120	0
342	20241101	125600	138362810	19120	19120	19120	19120	3
343	20241101	125500	138305450	19110	19110	19110	19110	0
344	20241101	125400	138305450	19110	19140	19140	19110	83
345	20241101	125300	136717710	19150	19150	19150	19150	8
346	20241101	125200	136564510	19150	19150	19150	19150	2
347	20241101	125100	136526210	19150	19150	19150	19150	0
348	20241101	125000	136526210	19150	19150	19150	19150	3
349	20241101	124900	136468760	19150	19150	19150	19150	0
350	20241101	124800	136468760	19150	19150	19150	19150	2
351	20241101	124700	136430460	19150	19150	19150	19150	8
352	20241101	124600	136277260	19150	19150	19150	19150	0
353	20241101	124500	136277260	19150	19150	19150	19150	6
354	20241101	124400	136162360	19150	19150	19150	19150	3
355	20241101	124300	136104910	19150	19150	19150	19150	0
356	20241101	124200	136104910	19150	19140	19150	19140	8
357	20241101	124100	135951720	19150	19150	19150	19150	3
358	20241101	124000	135894270	19150	19150	19150	19150	6
359	20241101	123900	135779370	19150	19150	19150	19150	2
360	20241101	123800	135741070	19150	19150	19150	19150	8
361	20241101	123700	135587870	19150	19150	19150	19150	0
362	20241101	123600	135587870	19150	19150	19150	19150	2
363	20241101	123500	135549570	19150	19150	19150	19150	5
364	20241101	123400	135453820	19150	19150	19150	19150	3
365	20241101	123300	135396370	19150	19150	19150	19150	6
366	20241101	123200	135281470	19150	19150	19150	19150	0
367	20241101	123100	135281470	19150	19150	19150	19150	3
368	20241101	123000	135224020	19150	19150	19150	19150	5
369	20241101	122900	135128270	19150	19150	19150	19130	30
370	20241101	122800	134554190	19150	19150	19150	19150	8
371	20241101	122700	134400990	19150	19150	19150	19150	2
372	20241101	122600	134362690	19150	19150	19150	19150	5
373	20241101	122500	134266940	19150	19150	19150	19150	4
374	20241101	122400	134190340	19150	19140	19150	19140	6
375	20241101	122300	134075450	19140	19120	19140	19120	404
376	20241101	122200	126348660	19100	19100	19110	19100	127
377	20241101	122100	123922500	19090	19100	19100	19090	31
378	20241101	122000	123330670	19100	19170	19170	19080	1035
379	20241101	121900	103535140	19180	19180	19180	19180	5
380	20241101	121800	103439240	19160	19160	19160	19160	0
381	20241101	121700	103439240	19160	19170	19170	19160	11
382	20241101	121600	103228450	19180	19180	19180	19180	8
383	20241101	121500	103075010	19180	19180	19180	19180	0
384	20241101	121400	103075010	19180	19180	19180	19180	2
385	20241101	121300	103036650	19180	19180	19180	19180	7
386	20241101	121200	102902390	19180	19180	19180	19180	0
387	20241101	121100	102902390	19180	19180	19180	19180	7
388	20241101	121000	102768130	19180	19180	19180	19180	0
389	20241101	120900	102768130	19180	19170	19180	19170	5
390	20241101	120800	102672260	19170	19170	19170	19170	0
391	20241101	120700	102672260	19170	19170	19170	19170	1
392	20241101	120600	102653090	19180	19190	19190	19180	41
393	20241101	120500	101866600	19190	19200	19200	19190	4
394	20241101	120400	101789820	19200	19200	19200	19200	5
395	20241101	120300	101693820	19200	19200	19200	19200	3
396	20241101	120200	101636220	19200	19200	19200	19200	0
397	20241101	120100	101636220	19200	19200	19200	19200	5
398	20241101	120000	101540220	19190	19180	19190	19180	74
399	20241101	115900	100120870	19180	19180	19180	19180	110
400	20241101	115800	98011070	19180	19180	19180	19180	0
401	20241101	115700	98011070	19180	19180	19180	19180	34
402	20241101	115600	97358950	19180	19180	19180	19180	0
403	20241101	115500	97358950	19180	19170	19180	19170	3
404	20241101	115400	97301420	19180	19180	19180	19180	8
405	20241101	115300	97147980	19180	19180	19180	19180	0
406	20241101	115200	97147980	19180	19180	19180	19180	7
407	20241101	115100	97013720	19180	19180	19180	19180	3
408	20241101	115000	96956180	19180	19180	19180	19180	0
409	20241101	114900	96956180	19180	19180	19180	19180	7
410	20241101	114800	96821920	19180	19180	19180	19180	0
411	20241101	114700	96821920	19180	19180	19180	19180	5
412	20241101	114600	96726020	19170	19170	19170	19170	3
413	20241101	114500	96668510	19180	19180	19180	19180	3
414	20241101	114400	96610970	19180	19180	19180	19180	5
415	20241101	114300	96515070	19180	19180	19180	19180	0
416	20241101	114200	96515070	19180	19180	19180	19180	5
417	20241101	114100	96419170	19180	19170	19180	19170	15
418	20241101	114000	96131590	19150	19150	19150	19150	2
419	20241101	113900	96093290	19140	19140	19140	19140	0
420	20241101	113800	96093290	19140	19140	19140	19140	0
421	20241101	113700	96093290	19140	19140	19140	19140	6
422	20241101	113600	95978450	19140	19140	19140	19140	0
423	20241101	113500	95978450	19140	19140	19140	19140	5
424	20241101	113400	95882750	19140	19140	19140	19140	0
425	20241101	113300	95882750	19140	19140	19140	19140	0
426	20241101	113200	95882750	19140	19110	19140	19110	10
427	20241101	113100	95691500	19090	19090	19090	19090	25
428	20241101	113000	95214250	19080	19080	19080	19080	0
429	20241101	112900	95214250	19080	19080	19080	19080	0
430	20241101	112800	95214250	19080	19080	19080	19080	31
431	20241101	112700	94622770	19080	19080	19080	19080	4
432	20241101	112600	94546450	19080	19080	19080	19080	3
433	20241101	112500	94489210	19080	19080	19080	19080	5
434	20241101	112400	94393810	19080	19080	19080	19080	2
435	20241101	112300	94355650	19080	19080	19080	19080	5
436	20241101	112200	94260250	19080	19080	19080	19080	0
437	20241101	112100	94260250	19080	19070	19080	19070	5
438	20241101	112000	94164880	19050	19060	19060	19050	88
439	20241101	111900	92488420	19060	19070	19070	19060	44
440	20241101	111800	91649760	19080	19080	19080	19080	10
441	20241101	111700	91458960	19070	19070	19070	19070	21
442	20241101	111600	91058490	19070	19070	19070	19070	43
443	20241101	111500	90238480	19050	19050	19050	19050	0
444	20241101	111400	90238480	19050	19050	19060	19050	250
445	20241101	111300	85473780	19060	19060	19060	19060	52
446	20241101	111200	84482660	19060	19060	19060	19060	237
447	20241101	111100	79965440	19070	19140	19140	19070	1012
448	20241101	111000	60636520	19140	19140	19140	19140	3
449	20241101	110900	60579100	19140	19140	19140	19140	2
450	20241101	110800	60540820	19140	19140	19140	19140	10
451	20241101	110700	60349420	19140	19140	19140	19140	12
452	20241101	110600	60119740	19150	19150	19150	19150	7
453	20241101	110500	59985690	19150	19150	19150	19150	0
454	20241101	110400	59985690	19150	19150	19150	19150	3
455	20241101	110300	59928240	19150	19150	19150	19150	4
456	20241101	110200	59851640	19150	19150	19150	19150	2
457	20241101	110100	59813340	19140	19140	19140	19140	0
458	20241101	110000	59813340	19140	19140	19140	19140	3
459	20241101	105900	59755920	19140	19140	19140	19140	7
460	20241101	105800	59621940	19140	19140	19140	19140	3
461	20241101	105700	59564520	19140	19140	19140	19140	0
462	20241101	105600	59564520	19140	19140	19140	19140	5
463	20241101	105500	59468820	19110	19110	19110	19110	1
464	20241101	105400	59449710	19140	19140	19140	19140	8
465	20241101	105300	59296590	19130	19130	19130	19130	2
466	20241101	105200	59258330	19130	19130	19130	19130	3
467	20241101	105100	59200940	19130	19130	19130	19130	5
468	20241101	105000	59105290	19130	19130	19130	19130	2
469	20241101	104900	59067030	19120	19130	19130	19120	9
470	20241101	104800	58894900	19130	19130	19130	19130	3
471	20241101	104700	58837510	19130	19130	19130	19130	3
472	20241101	104600	58780120	19120	19120	19120	19120	0
473	20241101	104500	58780120	19120	19120	19120	19120	3
474	20241101	104400	58722760	19110	19120	19120	19110	27
475	20241101	104300	58206730	19120	19120	19120	19120	20
476	20241101	104200	57824330	19120	19120	19120	19110	285
477	20241101	104100	52375160	19120	19120	19120	19120	2
478	20241101	104000	52336920	19110	19110	19110	19110	1
479	20241101	103900	52317810	19120	19120	19120	19120	8
480	20241101	103800	52164850	19110	19130	19130	19110	29
481	20241101	103700	51610190	19140	19190	19190	19140	629
482	20241101	103600	39558680	19200	19200	19200	19200	0
483	20241101	103500	39558680	19200	19200	19200	19200	0
484	20241101	103400	39558680	19200	19190	19200	19190	5
485	20241101	103300	39462700	19180	19190	19190	19180	4
486	20241101	103200	39385970	19190	19190	19190	19190	9
487	20241101	103100	39213260	19180	19180	19180	19180	2
488	20241101	103000	39174900	19180	19180	19180	19180	3
489	20241101	102900	39117360	19170	19170	19170	19170	17
490	20241101	102800	38791470	19180	19180	19180	19180	2
491	20241101	102700	38753110	19180	19170	19180	19170	55
492	20241101	102600	37698730	19170	19170	19170	19170	119
493	20241101	102500	35417500	19160	19170	19170	19160	4
494	20241101	102400	35340840	19170	19170	19170	19170	0
495	20241101	102300	35340840	19170	19170	19170	19170	3
496	20241101	102200	35283330	19160	19160	19160	19160	0
497	20241101	102100	35283330	19160	19160	19160	19160	8
498	20241101	102000	35130050	19170	19170	19170	19170	3
499	20241101	101900	35072540	19150	19150	19150	19150	0
500	20241101	101800	35072540	19150	19160	19160	19150	2
501	20241101	101700	35034230	19160	19160	19160	19160	3
502	20241101	101600	34976750	19170	19170	19170	19170	2
503	20241101	101500	34938410	19170	19170	19170	19170	0
504	20241101	101400	34938410	19170	19170	19170	19170	4
505	20241101	101300	34861730	19170	19200	19200	19170	120
506	20241101	101200	32558950	19190	19190	19190	19190	20
507	20241101	101100	32175150	19190	19190	19190	19190	3
508	20241101	101000	32117580	19190	19180	19190	19180	68
509	20241101	100900	30812690	19180	19180	19180	19180	19
510	20241101	100800	30448270	19180	19150	19180	19150	4
511	20241101	100700	30371640	19140	19140	19140	19140	0
512	20241101	100600	30371640	19140	19140	19140	19140	1
513	20241101	100500	30352500	19130	19130	19130	19130	2
514	20241101	100400	30314240	19110	19110	19110	19110	0
515	20241101	100300	30314240	19110	19110	19110	19110	0
516	20241101	100200	30314240	19110	19110	19110	19110	0
517	20241101	100100	30314240	19110	19110	19110	19110	15
518	20241101	100000	30027590	19110	19110	19110	19110	2
519	20241101	095900	29989370	19110	19110	19110	19110	0
520	20241101	095800	29989370	19110	19110	19110	19110	3
521	20241101	095700	29932040	19110	19110	19110	19110	2
522	20241101	095600	29893820	19110	19110	19110	19110	0
523	20241101	095500	29893820	19110	19110	19110	19110	3
524	20241101	095400	29836490	19110	19110	19110	19100	19
525	20241101	095300	29473410	19100	19100	19100	19100	1
526	20241101	095200	29454310	19110	19110	19110	19110	3
527	20241101	095100	29396980	19110	19110	19110	19110	2
528	20241101	095000	29358760	19100	19110	19110	19100	115
529	20241101	094900	27161260	19110	19110	19110	19110	3
530	20241101	094800	27103930	19100	19120	19120	19100	264
531	20241101	094700	22061510	19110	19110	19110	19110	0
532	20241101	094600	22061510	19110	19110	19110	19110	0
533	20241101	094500	22061510	19110	19110	19110	19110	0
534	20241101	094400	22061510	19110	19110	19110	19110	1
535	20241101	094300	22042400	19140	19140	19140	19140	0
536	20241101	094200	22042400	19140	19140	19140	19140	0
537	20241101	094100	22042400	19140	19150	19150	19140	117
538	20241101	094000	19803010	19140	19140	19140	19140	1
539	20241101	093900	19783870	19180	19180	19180	19180	2
540	20241101	093800	19745510	19180	19180	19180	19180	0
541	20241101	093700	19745510	19180	19180	19180	19180	0
542	20241101	093600	19745510	19180	19180	19180	19180	3
543	20241101	093500	19687970	19180	19180	19180	19180	1
544	20241101	093400	19668790	19070	19030	19070	19030	139
545	20241101	093300	17022000	19020	19020	19020	19020	0
546	20241101	093200	17022000	19020	19020	19020	19020	24
547	20241101	093100	16565520	19040	19040	19040	19040	93
548	20241101	093000	14794800	19020	19020	19020	19020	0
549	20241101	092900	14794800	19020	19020	19020	19020	0
550	20241101	092800	14794800	19020	19020	19020	19020	0
551	20241101	092700	14794800	19020	19020	19020	19020	0
552	20241101	092600	14794800	19020	19020	19020	19020	72
553	20241101	092500	13425360	19020	19020	19020	19020	145
554	20241101	092400	10667460	19040	19060	19060	19040	231
555	20241101	092300	6267890	19070	19080	19080	19070	73
556	20241101	092200	4875670	19080	19080	19080	19080	0
557	20241101	092100	4875670	19080	19080	19080	19080	0
558	20241101	092000	4875670	19080	19100	19100	19080	11
559	20241101	091900	4665670	19100	19100	19100	19100	4
560	20241101	091800	4589270	19100	19100	19100	19100	2
561	20241101	091700	4551070	19040	19040	19040	19040	0
562	20241101	091600	4551070	19040	19040	19040	19040	0
563	20241101	091500	4551070	19040	19040	19040	19040	0
564	20241101	091400	4551070	19040	19040	19040	19040	0
565	20241101	091300	4551070	19040	19040	19040	19040	0
566	20241101	091200	4551070	19040	19130	19130	19040	220
567	20241101	091100	345340	19160	19160	19160	19160	4
568	20241101	091000	268700	19170	19170	19170	19170	0
569	20241101	090900	268700	19170	19170	19170	19170	1
570	20241101	090800	249530	19190	19190	19190	19190	0
571	20241101	090700	249530	19190	19190	19190	19190	1
572	20241101	090600	230340	19240	19200	19240	19200	5
573	20241101	090500	134300	19160	19160	19160	19160	0
574	20241101	090400	134300	19160	19160	19160	19160	0
575	20241101	090300	134300	19160	19160	19160	19160	0
576	20241101	090200	134300	19160	19160	19160	19160	0
577	20241101	090100	134300	19160	19160	19160	19160	1
578	20241101	090000	115140	19170	19290	19290	19170	5