KissMeData/003120/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183900	105177670	19150	19150	19150	19150	438
3	20231101	183800	105177670	19150	19150	19150	19150	0
4	20231101	183700	105177670	19150	19150	19150	19150	0
5	20231101	183600	105177670	19150	19150	19150	19150	0
6	20231101	183500	105177670	19150	19150	19150	19150	0
7	20231101	183400	105177670	19150	19150	19150	19150	0
8	20231101	183300	105177670	19150	19150	19150	19150	0
9	20231101	183200	105177670	19150	19150	19150	19150	0
10	20231101	183100	105177670	19150	19150	19150	19150	0
11	20231101	183000	105177670	19150	19150	19150	19150	0
12	20231101	182900	105177670	19150	19150	19150	19150	0
13	20231101	182800	105177670	19150	19150	19150	19150	0
14	20231101	182700	105177670	19150	19150	19150	19150	0
15	20231101	182600	105177670	19150	19150	19150	19150	0
16	20231101	182500	105177670	19150	19150	19150	19150	0
17	20231101	182400	105177670	19150	19150	19150	19150	0
18	20231101	182300	105177670	19150	19150	19150	19150	0
19	20231101	182200	105177670	19150	19150	19150	19150	0
20	20231101	182100	105177670	19150	19150	19150	19150	0
21	20231101	182000	105177670	19150	19150	19150	19150	0
22	20231101	181900	105177670	19150	19150	19150	19150	0
23	20231101	181800	105177670	19150	19150	19150	19150	0
24	20231101	181700	105177670	19150	19150	19150	19150	0
25	20231101	181600	105177670	19150	19150	19150	19150	0
26	20231101	181500	105177670	19150	19150	19150	19150	0
27	20231101	181400	105177670	19150	19150	19150	19150	0
28	20231101	181300	105177670	19150	19150	19150	19150	0
29	20231101	181200	105177670	19150	19150	19150	19150	0
30	20231101	181100	105177670	19150	19150	19150	19150	0
31	20231101	181000	105177670	19150	19150	19150	19150	0
32	20231101	180900	105177670	19150	19150	19150	19150	438
33	20231101	180800	105177670	19150	19150	19150	19150	0
34	20231101	180700	105177670	19150	19150	19150	19150	0
35	20231101	180600	105177670	19150	19150	19150	19150	0
36	20231101	180500	105177670	19150	19150	19150	19150	0
37	20231101	180400	105177670	19150	19150	19150	19150	0
38	20231101	180300	105177670	19150	19150	19150	19150	0
39	20231101	180200	105177670	19150	19150	19150	19150	0
40	20231101	180100	105177670	19150	19150	19150	19150	0
41	20231101	180000	105177670	19150	19150	19150	19150	0
42	20231101	175900	105177670	19150	19150	19150	19150	0
43	20231101	175800	105177670	19150	19150	19150	19150	0
44	20231101	175700	105177670	19150	19150	19150	19150	0
45	20231101	175600	105177670	19150	19150	19150	19150	0
46	20231101	175500	105177670	19150	19150	19150	19150	0
47	20231101	175400	105177670	19150	19150	19150	19150	0
48	20231101	175300	105177670	19150	19150	19150	19150	0
49	20231101	175200	105177670	19150	19150	19150	19150	0
50	20231101	175100	105177670	19150	19150	19150	19150	0
51	20231101	175000	105177670	19150	19150	19150	19150	0
52	20231101	174900	105177670	19150	19150	19150	19150	0
53	20231101	174800	105177670	19150	19150	19150	19150	0
54	20231101	174700	105177670	19150	19150	19150	19150	0
55	20231101	174600	105177670	19150	19150	19150	19150	0
56	20231101	174500	105177670	19150	19150	19150	19150	0
57	20231101	174400	105177670	19150	19150	19150	19150	0
58	20231101	174300	105177670	19150	19150	19150	19150	0
59	20231101	174200	105177670	19150	19150	19150	19150	0
60	20231101	174100	105177670	19150	19150	19150	19150	0
61	20231101	174000	105177670	19150	19150	19150	19150	0
62	20231101	173900	105177670	19150	19150	19150	19150	438
63	20231101	173800	105177670	19150	19150	19150	19150	0
64	20231101	173700	105177670	19150	19150	19150	19150	0
65	20231101	173600	105177670	19150	19150	19150	19150	0
66	20231101	173500	105177670	19150	19150	19150	19150	0
67	20231101	173400	105177670	19150	19150	19150	19150	0
68	20231101	173300	105177670	19150	19150	19150	19150	0
69	20231101	173200	105177670	19150	19150	19150	19150	0
70	20231101	173100	105177670	19150	19150	19150	19150	0
71	20231101	173000	105177670	19150	19150	19150	19150	0
72	20231101	172900	105177670	19150	19150	19150	19150	0
73	20231101	172800	105177670	19150	19150	19150	19150	0
74	20231101	172700	105177670	19150	19150	19150	19150	0
75	20231101	172600	105177670	19150	19150	19150	19150	0
76	20231101	172500	105177670	19150	19150	19150	19150	0
77	20231101	172400	105177670	19150	19150	19150	19150	0
78	20231101	172300	105177670	19150	19150	19150	19150	0
79	20231101	172200	105177670	19150	19150	19150	19150	0
80	20231101	172100	105177670	19150	19150	19150	19150	0
81	20231101	172000	105177670	19150	19150	19150	19150	0
82	20231101	171900	105177670	19150	19150	19150	19150	0
83	20231101	171800	105177670	19150	19150	19150	19150	0
84	20231101	171700	105177670	19150	19150	19150	19150	0
85	20231101	171600	105177670	19150	19150	19150	19150	0
86	20231101	171500	105177670	19150	19150	19150	19150	0
87	20231101	171400	105177670	19150	19150	19150	19150	0
88	20231101	171300	105177670	19150	19150	19150	19150	0
89	20231101	171200	105177670	19150	19150	19150	19150	0
90	20231101	171100	105177670	19150	19150	19150	19150	0
91	20231101	171000	105177670	19150	19150	19150	19150	0
92	20231101	170900	105177670	19150	19150	19150	19150	438
93	20231101	170800	105177670	19150	19150	19150	19150	0
94	20231101	170700	105177670	19150	19150	19150	19150	0
95	20231101	170600	105177670	19150	19150	19150	19150	0
96	20231101	170500	105177670	19150	19150	19150	19150	0
97	20231101	170400	105177670	19150	19150	19150	19150	0
98	20231101	170300	105177670	19150	19150	19150	19150	0
99	20231101	170200	105177670	19150	19150	19150	19150	0
100	20231101	170100	105177670	19150	19150	19150	19150	0
101	20231101	170000	105177670	19150	19150	19150	19150	0
102	20231101	165900	105177670	19150	19150	19150	19150	0
103	20231101	165800	105177670	19150	19150	19150	19150	0
104	20231101	165700	105177670	19150	19150	19150	19150	0
105	20231101	165600	105177670	19150	19150	19150	19150	0
106	20231101	165500	105177670	19150	19150	19150	19150	0
107	20231101	165400	105177670	19150	19150	19150	19150	0
108	20231101	165300	105177670	19150	19150	19150	19150	0
109	20231101	165200	105177670	19150	19150	19150	19150	0
110	20231101	165100	105177670	19150	19150	19150	19150	0
111	20231101	165000	105177670	19150	19150	19150	19150	0
112	20231101	164900	105177670	19150	19150	19150	19150	0
113	20231101	164800	105177670	19150	19150	19150	19150	0
114	20231101	164700	105177670	19150	19150	19150	19150	0
115	20231101	164600	105177670	19150	19150	19150	19150	0
116	20231101	164500	105177670	19150	19150	19150	19150	0
117	20231101	164400	105177670	19150	19150	19150	19150	0
118	20231101	164300	105177670	19150	19150	19150	19150	0
119	20231101	164200	105177670	19150	19150	19150	19150	0
120	20231101	164100	105177670	19150	19150	19150	19150	0
121	20231101	164000	105177670	19150	19150	19150	19150	0
122	20231101	163900	105177670	19150	19150	19150	19150	438
123	20231101	163800	105177670	19150	19150	19150	19150	0
124	20231101	163700	105177670	19150	19150	19150	19150	0
125	20231101	163600	105177670	19150	19150	19150	19150	0
126	20231101	163500	105177670	19150	19150	19150	19150	0
127	20231101	163400	105177670	19150	19150	19150	19150	0
128	20231101	163300	105177670	19150	19150	19150	19150	0
129	20231101	163200	105177670	19150	19150	19150	19150	0
130	20231101	163100	105177670	19150	19150	19150	19150	0
131	20231101	163000	105177670	19150	19150	19150	19150	0
132	20231101	162900	105177670	19150	19150	19150	19150	0
133	20231101	162800	105177670	19150	19150	19150	19150	0
134	20231101	162700	105177670	19150	19150	19150	19150	0
135	20231101	162600	105177670	19150	19150	19150	19150	0
136	20231101	162500	105177670	19150	19150	19150	19150	0
137	20231101	162400	105177670	19150	19150	19150	19150	0
138	20231101	162300	105177670	19150	19150	19150	19150	0
139	20231101	162200	105177670	19150	19150	19150	19150	0
140	20231101	162100	105177670	19150	19150	19150	19150	0
141	20231101	162000	105177670	19150	19150	19150	19150	0
142	20231101	161900	105177670	19150	19150	19150	19150	0
143	20231101	161800	105177670	19150	19150	19150	19150	0
144	20231101	161700	105177670	19150	19150	19150	19150	0
145	20231101	161600	105177670	19150	19150	19150	19150	0
146	20231101	161500	105177670	19150	19150	19150	19150	0
147	20231101	161400	105177670	19150	19150	19150	19150	0
148	20231101	161300	105177670	19150	19150	19150	19150	0
149	20231101	161200	105177670	19150	19150	19150	19150	0
150	20231101	161100	105177670	19150	19150	19150	19150	0
151	20231101	161000	105177670	19150	19150	19150	19150	0
152	20231101	160900	105177670	19150	19150	19150	19150	438
153	20231101	160800	105177670	19150	19150	19150	19150	0
154	20231101	160700	105177670	19150	19150	19150	19150	0
155	20231101	160600	105177670	19150	19150	19150	19150	0
156	20231101	160500	105177670	19150	19150	19150	19150	0
157	20231101	160400	105177670	19150	19150	19150	19150	0
158	20231101	160300	105177670	19150	19150	19150	19150	0
159	20231101	160200	105177670	19150	19150	19150	19150	0
160	20231101	160100	105177670	19150	19150	19150	19150	0
161	20231101	160000	105177670	19150	19150	19150	19150	0
162	20231101	155900	105177670	19150	19150	19150	19150	0
163	20231101	155800	105177670	19150	19150	19150	19150	0
164	20231101	155700	105177670	19150	19150	19150	19150	0
165	20231101	155600	105177670	19150	19150	19150	19150	0
166	20231101	155500	105177670	19150	19150	19150	19150	0
167	20231101	155400	105177670	19150	19150	19150	19150	0
168	20231101	155300	105177670	19150	19150	19150	19150	0
169	20231101	155200	105177670	19150	19150	19150	19150	0
170	20231101	155100	105177670	19150	19150	19150	19150	0
171	20231101	155000	105177670	19150	19150	19150	19150	0
172	20231101	154900	105177670	19150	19150	19150	19150	0
173	20231101	154800	105177670	19150	19150	19150	19150	0
174	20231101	154700	105177670	19150	19150	19150	19150	0
175	20231101	154600	105177670	19150	19150	19150	19150	0
176	20231101	154500	105177670	19150	19150	19150	19150	0
177	20231101	154400	105177670	19150	19150	19150	19150	0
178	20231101	154300	105177670	19150	19150	19150	19150	0
179	20231101	154200	105177670	19150	19150	19150	19150	0
180	20231101	154100	105177670	19150	19150	19150	19150	0
181	20231101	154000	105177670	19150	19150	19150	19150	0
182	20231101	153900	105177670	19150	19150	19150	19150	438
183	20231101	153800	105177670	19150	19150	19150	19150	0
184	20231101	153700	105177670	19150	19150	19150	19150	0
185	20231101	153600	105177670	19150	19150	19150	19150	0
186	20231101	153500	105177670	19150	19150	19150	19150	0
187	20231101	153400	105177670	19150	19150	19150	19150	0
188	20231101	153300	105177670	19150	19150	19150	19150	0
189	20231101	153200	105177670	19150	19150	19150	19150	0
190	20231101	153100	105177670	19150	19150	19150	19150	0
191	20231101	153000	105177670	19150	19150	19150	19150	438
192	20231101	152900	96789970	19280	19280	19280	19280	0
193	20231101	152800	96789970	19280	19280	19280	19280	0
194	20231101	152700	96789970	19280	19280	19280	19280	0
195	20231101	152600	96789970	19280	19280	19280	19280	0
196	20231101	152500	96789970	19280	19280	19280	19280	0
197	20231101	152400	96789970	19280	19280	19280	19280	0
198	20231101	152300	96789970	19280	19280	19280	19280	0
199	20231101	152200	96789970	19280	19280	19280	19280	0
200	20231101	152100	96789970	19280	19280	19280	19280	0
201	20231101	152000	96789970	19280	19280	19280	19280	0
202	20231101	151900	96789970	19280	19280	19280	19280	5
203	20231101	151800	96693570	19250	19250	19250	19250	0
204	20231101	151700	96693570	19250	19250	19250	19250	0
205	20231101	151600	96693570	19250	19250	19250	19250	0
206	20231101	151500	96693570	19250	19250	19250	19250	2
207	20231101	151400	96655070	19280	19280	19280	19280	0
208	20231101	151300	96655070	19280	19280	19280	19280	0
209	20231101	151200	96655070	19280	19280	19280	19280	0
210	20231101	151100	96655070	19280	19280	19280	19280	50
211	20231101	151000	95691070	19280	19280	19280	19280	1
212	20231101	150900	95671790	19290	19290	19290	19290	0
213	20231101	150800	95671790	19290	19290	19290	19290	2
214	20231101	150700	95633210	19290	19290	19290	19290	0
215	20231101	150600	95633210	19290	19290	19290	19290	0
216	20231101	150500	95633210	19290	19280	19290	19280	5
217	20231101	150400	95536780	19280	19280	19280	19280	31
218	20231101	150300	94939100	19300	19300	19300	19300	0
219	20231101	150200	94939100	19300	19300	19300	19300	0
220	20231101	150100	94939100	19300	19290	19300	19290	10
221	20231101	150000	94746110	19310	19290	19310	19290	30
222	20231101	145900	94167120	19310	19310	19310	19310	0
223	20231101	145800	94167120	19310	19310	19310	19310	0
224	20231101	145700	94167120	19310	19250	19310	19250	20
225	20231101	145600	93781520	19310	19310	19310	19310	1
226	20231101	145500	93762210	19190	19190	19190	19190	3
227	20231101	145400	93704640	19140	19140	19140	19140	0
228	20231101	145300	93704640	19140	19140	19140	19140	0
229	20231101	145200	93704640	19140	19140	19140	19140	0
230	20231101	145100	93704640	19140	19220	19220	19130	352
231	20231101	145000	86962470	19240	19350	19350	19180	451
232	20231101	144900	78296700	19340	19340	19340	19340	0
233	20231101	144800	78296700	19340	19330	19340	19330	16
234	20231101	144700	77987300	19330	19330	19330	19280	54
235	20231101	144600	76943970	19330	19330	19330	19330	206
236	20231101	144500	72961990	19410	19410	19410	19410	2
237	20231101	144400	72923170	19190	19190	19190	19190	0
238	20231101	144300	72923170	19190	19190	19190	19190	0
239	20231101	144200	72923170	19190	19190	19190	19190	0
240	20231101	144100	72923170	19190	19190	19190	19190	0
241	20231101	144000	72923170	19190	19190	19190	19190	0
242	20231101	143900	72923170	19190	19190	19190	19190	0
243	20231101	143800	72923170	19190	19340	19340	19190	68
244	20231101	143700	71617100	19350	19440	19440	19350	1279
245	20231101	143600	46795730	19440	19440	19440	19440	0
246	20231101	143500	46795730	19440	19440	19440	19440	0
247	20231101	143400	46795730	19440	19440	19440	19440	16
248	20231101	143300	46484690	19440	19470	19470	19440	100
249	20231101	143200	44538390	19470	19470	19470	19470	0
250	20231101	143100	44538390	19470	19470	19470	19470	0
251	20231101	143000	44538390	19470	19470	19470	19470	0
252	20231101	142900	44538390	19470	19470	19470	19470	0
253	20231101	142800	44538390	19470	19470	19470	19470	0
254	20231101	142700	44538390	19470	19470	19470	19470	0
255	20231101	142600	44538390	19470	19470	19470	19470	0
256	20231101	142500	44538390	19470	19470	19470	19470	0
257	20231101	142400	44538390	19470	19470	19470	19470	0
258	20231101	142300	44538390	19470	19470	19470	19470	0
259	20231101	142200	44538390	19470	19470	19470	19470	0
260	20231101	142100	44538390	19470	19470	19470	19470	0
261	20231101	142000	44538390	19470	19470	19470	19470	0
262	20231101	141900	44538390	19470	19470	19470	19470	87
263	20231101	141800	42844500	19470	19480	19480	19470	60
264	20231101	141700	41676200	19500	19500	19500	19500	0
265	20231101	141600	41676200	19500	19500	19500	19500	0
266	20231101	141500	41676200	19500	19500	19500	19500	0
267	20231101	141400	41676200	19500	19500	19500	19500	9
268	20231101	141300	41500700	19530	19530	19530	19530	0
269	20231101	141200	41500700	19530	19530	19530	19530	0
270	20231101	141100	41500700	19530	19530	19530	19530	0
271	20231101	141000	41500700	19530	19530	19530	19530	0
272	20231101	140900	41500700	19530	19530	19530	19530	33
273	20231101	140800	40856210	19530	19530	19530	19530	0
274	20231101	140700	40856210	19530	19530	19530	19530	1
275	20231101	140600	40836680	19530	19530	19530	19530	16
276	20231101	140500	40524200	19530	19530	19530	19530	3
277	20231101	140400	40465610	19570	19570	19570	19570	0
278	20231101	140300	40465610	19570	19570	19570	19570	0
279	20231101	140200	40465610	19570	19570	19570	19570	0
280	20231101	140100	40465610	19570	19570	19570	19570	0
281	20231101	140000	40465610	19570	19570	19570	19570	0
282	20231101	135900	40465610	19570	19570	19570	19570	0
283	20231101	135800	40465610	19570	19520	19570	19520	128
284	20231101	135700	37963130	19520	19520	19520	19520	15
285	20231101	135600	37670330	19520	19520	19520	19520	0
286	20231101	135500	37670330	19520	19520	19520	19520	0
287	20231101	135400	37670330	19520	19520	19520	19520	0
288	20231101	135300	37670330	19520	19520	19520	19520	0
289	20231101	135200	37670330	19520	19520	19520	19520	0
290	20231101	135100	37670330	19520	19520	19520	19520	0
291	20231101	135000	37670330	19520	19520	19520	19520	0
292	20231101	134900	37670330	19520	19520	19520	19520	0
293	20231101	134800	37670330	19520	19520	19520	19520	0
294	20231101	134700	37670330	19520	19510	19520	19510	10
295	20231101	134600	37475200	19510	19510	19510	19510	1
296	20231101	134500	37455690	19500	19500	19500	19500	17
297	20231101	134400	37124190	19500	19500	19500	19500	2
298	20231101	134300	37085190	19510	19510	19510	19510	0
299	20231101	134200	37085190	19510	19510	19510	19510	0
300	20231101	134100	37085190	19510	19510	19510	19510	0
301	20231101	134000	37085190	19510	19510	19510	19510	0
302	20231101	133900	37085190	19510	19510	19510	19510	0
303	20231101	133800	37085190	19510	19510	19510	19510	0
304	20231101	133700	37085190	19510	19510	19510	19510	0
305	20231101	133600	37085190	19510	19510	19510	19510	0
306	20231101	133500	37085190	19510	19510	19510	19510	0
307	20231101	133400	37085190	19510	19510	19510	19510	0
308	20231101	133300	37085190	19510	19510	19510	19510	0
309	20231101	133200	37085190	19510	19510	19510	19510	0
310	20231101	133100	37085190	19510	19510	19510	19510	0
311	20231101	133000	37085190	19510	19510	19510	19510	0
312	20231101	132900	37085190	19510	19510	19510	19510	0
313	20231101	132800	37085190	19510	19510	19510	19510	0
314	20231101	132700	37085190	19510	19510	19510	19510	0
315	20231101	132600	37085190	19510	19510	19510	19510	0
316	20231101	132500	37085190	19510	19470	19510	19430	18
317	20231101	132400	36734610	19500	19500	19500	19500	0
318	20231101	132300	36734610	19500	19500	19500	19500	0
319	20231101	132200	36734610	19500	19500	19500	19500	0
320	20231101	132100	36734610	19500	19500	19500	19500	0
321	20231101	132000	36734610	19500	19500	19500	19500	0
322	20231101	131900	36734610	19500	19500	19500	19500	0
323	20231101	131800	36734610	19500	19500	19500	19500	0
324	20231101	131700	36734610	19500	19500	19500	19500	0
325	20231101	131600	36734610	19500	19500	19500	19500	0
326	20231101	131500	36734610	19500	19500	19500	19500	0
327	20231101	131400	36734610	19500	19500	19500	19500	0
328	20231101	131300	36734610	19500	19490	19500	19490	17
329	20231101	131200	36403240	19470	19470	19470	19470	0
330	20231101	131100	36403240	19470	19470	19470	19470	5
331	20231101	131000	36305890	19470	19490	19490	19470	2
332	20231101	130900	36266930	19490	19490	19490	19490	8
333	20231101	130800	36111010	19490	19490	19490	19490	0
334	20231101	130700	36111010	19490	19490	19490	19490	0
335	20231101	130600	36111010	19490	19490	19490	19490	0
336	20231101	130500	36111010	19490	19490	19490	19490	0
337	20231101	130400	36111010	19490	19490	19490	19490	0
338	20231101	130300	36111010	19490	19490	19490	19490	0
339	20231101	130200	36111010	19490	19490	19490	19490	4
340	20231101	130100	36033050	19490	19490	19490	19490	0
341	20231101	130000	36033050	19490	19490	19490	19490	0
342	20231101	125900	36033050	19490	19490	19490	19490	0
343	20231101	125800	36033050	19490	19490	19490	19490	0
344	20231101	125700	36033050	19490	19490	19490	19490	0
345	20231101	125600	36033050	19490	19490	19490	19490	5
346	20231101	125500	35935600	19490	19490	19490	19490	0
347	20231101	125400	35935600	19490	19490	19490	19490	0
348	20231101	125300	35935600	19490	19490	19490	19490	0
349	20231101	125200	35935600	19490	19490	19490	19490	0
350	20231101	125100	35935600	19490	19490	19490	19490	0
351	20231101	125000	35935600	19490	19490	19490	19490	0
352	20231101	124900	35935600	19490	19490	19490	19490	0
353	20231101	124800	35935600	19490	19490	19490	19490	0
354	20231101	124700	35935600	19490	19490	19490	19490	1
355	20231101	124600	35916110	19490	19490	19490	19490	0
356	20231101	124500	35916110	19490	19490	19490	19490	0
357	20231101	124400	35916110	19490	19490	19490	19490	0
358	20231101	124300	35916110	19490	19490	19490	19490	0
359	20231101	124200	35916110	19490	19490	19490	19490	10
360	20231101	124100	35721210	19510	19510	19510	19510	0
361	20231101	124000	35721210	19510	19480	19510	19480	20
362	20231101	123900	35331410	19480	19480	19480	19480	0
363	20231101	123800	35331410	19480	19480	19480	19480	1
364	20231101	123700	35311930	19450	19450	19450	19450	0
365	20231101	123600	35311930	19450	19450	19450	19450	0
366	20231101	123500	35311930	19450	19450	19450	19450	0
367	20231101	123400	35311930	19450	19450	19450	19450	0
368	20231101	123300	35311930	19450	19450	19450	19450	0
369	20231101	123200	35311930	19450	19450	19450	19450	8
370	20231101	123100	35156330	19460	19460	19460	19460	0
371	20231101	123000	35156330	19460	19460	19460	19460	0
372	20231101	122900	35156330	19460	19460	19460	19460	0
373	20231101	122800	35156330	19460	19460	19460	19460	0
374	20231101	122700	35156330	19460	19460	19460	19460	0
375	20231101	122600	35156330	19460	19460	19460	19460	1
376	20231101	122500	35136870	19460	19460	19460	19460	12
377	20231101	122400	34903350	19460	19460	19470	19460	37
378	20231101	122300	34183090	19450	19450	19450	19450	5
379	20231101	122200	34085840	19430	19430	19430	19430	0
380	20231101	122100	34085840	19430	19430	19430	19430	0
381	20231101	122000	34085840	19430	19440	19440	19430	35
382	20231101	121900	33405740	19440	19440	19440	19440	0
383	20231101	121800	33405740	19440	19440	19440	19440	3
384	20231101	121700	33347420	19430	19430	19430	19430	8
385	20231101	121600	33191980	19430	19430	19430	19430	0
386	20231101	121500	33191980	19430	19430	19430	19430	11
387	20231101	121400	32978250	19440	19450	19450	19440	38
388	20231101	121300	32239510	19470	19460	19470	19460	31
389	20231101	121200	31636090	19450	19450	19450	19450	0
390	20231101	121100	31636090	19450	19450	19450	19450	0
391	20231101	121000	31636090	19450	19450	19450	19450	12
392	20231101	120900	31402690	19460	19460	19460	19460	0
393	20231101	120800	31402690	19460	19460	19460	19460	3
394	20231101	120700	31344310	19450	19450	19450	19450	0
395	20231101	120600	31344310	19450	19450	19450	19450	0
396	20231101	120500	31344310	19450	19450	19450	19450	1
397	20231101	120400	31324860	19450	19450	19450	19450	0
398	20231101	120300	31324860	19450	19450	19450	19450	0
399	20231101	120200	31324860	19450	19450	19450	19450	4
400	20231101	120100	31247060	19420	19430	19430	19420	28
401	20231101	120000	30703200	19430	19430	19430	19430	1
402	20231101	115900	30683770	19430	19430	19430	19430	0
403	20231101	115800	30683770	19430	19450	19450	19420	27
404	20231101	115700	30159240	19450	19510	19510	19450	263
405	20231101	115600	25031980	19530	19530	19530	19530	0
406	20231101	115500	25031980	19530	19530	19530	19530	0
407	20231101	115400	25031980	19530	19530	19530	19530	0
408	20231101	115300	25031980	19530	19530	19530	19530	0
409	20231101	115200	25031980	19530	19530	19530	19530	0
410	20231101	115100	25031980	19530	19530	19530	19530	3
411	20231101	115000	24973390	19500	19500	19500	19500	0
412	20231101	114900	24973390	19500	19530	19530	19500	50
413	20231101	114800	23997700	19560	19560	19560	19560	2
414	20231101	114700	23958580	19530	19530	19530	19530	0
415	20231101	114600	23958580	19530	19530	19530	19530	0
416	20231101	114500	23958580	19530	19530	19530	19530	0
417	20231101	114400	23958580	19530	19530	19530	19530	0
418	20231101	114300	23958580	19530	19530	19530	19530	0
419	20231101	114200	23958580	19530	19530	19530	19530	26
420	20231101	114100	23450800	19570	19570	19570	19570	0
421	20231101	114000	23450800	19570	19570	19570	19570	0
422	20231101	113900	23450800	19570	19570	19570	19570	0
423	20231101	113800	23450800	19570	19570	19570	19570	0
424	20231101	113700	23450800	19570	19570	19570	19570	0
425	20231101	113600	23450800	19570	19570	19570	19570	0
426	20231101	113500	23450800	19570	19570	19570	19570	0
427	20231101	113400	23450800	19570	19570	19570	19570	0
428	20231101	113300	23450800	19570	19570	19570	19570	0
429	20231101	113200	23450800	19570	19570	19570	19570	0
430	20231101	113100	23450800	19570	19570	19570	19570	0
431	20231101	113000	23450800	19570	19570	19570	19570	3
432	20231101	112900	23392090	19530	19530	19530	19530	0
433	20231101	112800	23392090	19530	19530	19530	19530	0
434	20231101	112700	23392090	19530	19530	19530	19530	0
435	20231101	112600	23392090	19530	19530	19530	19530	0
436	20231101	112500	23392090	19530	19530	19530	19530	0
437	20231101	112400	23392090	19530	19530	19530	19530	0
438	20231101	112300	23392090	19530	19530	19530	19530	0
439	20231101	112200	23392090	19530	19530	19530	19530	0
440	20231101	112100	23392090	19530	19530	19530	19530	5
441	20231101	112000	23294440	19570	19570	19570	19570	0
442	20231101	111900	23294440	19570	19570	19570	19570	0
443	20231101	111800	23294440	19570	19570	19570	19570	3
444	20231101	111700	23235730	19570	19570	19570	19570	0
445	20231101	111600	23235730	19570	19570	19570	19570	0
446	20231101	111500	23235730	19570	19570	19570	19570	1
447	20231101	111400	23216160	19580	19580	19580	19580	0
448	20231101	111300	23216160	19580	19580	19580	19580	0
449	20231101	111200	23216160	19580	19560	19580	19560	40
450	20231101	111100	22433340	19580	19580	19580	19580	0
451	20231101	111000	22433340	19580	19580	19580	19580	0
452	20231101	110900	22433340	19580	19580	19580	19580	0
453	20231101	110800	22433340	19580	19580	19580	19580	0
454	20231101	110700	22433340	19580	19580	19580	19580	0
455	20231101	110600	22433340	19580	19580	19580	19580	0
456	20231101	110500	22433340	19580	19580	19580	19580	0
457	20231101	110400	22433340	19580	19580	19580	19580	0
458	20231101	110300	22433340	19580	19580	19580	19580	0
459	20231101	110200	22433340	19580	19580	19580	19580	0
460	20231101	110100	22433340	19580	19580	19580	19580	0
461	20231101	110000	22433340	19580	19580	19580	19580	0
462	20231101	105900	22433340	19580	19580	19580	19580	0
463	20231101	105800	22433340	19580	19580	19580	19580	3
464	20231101	105700	22374600	19580	19580	19580	19580	0
465	20231101	105600	22374600	19580	19580	19580	19580	0
466	20231101	105500	22374600	19580	19580	19580	19580	0
467	20231101	105400	22374600	19580	19580	19580	19580	0
468	20231101	105300	22374600	19580	19580	19580	19580	0
469	20231101	105200	22374600	19580	19580	19580	19580	0
470	20231101	105100	22374600	19580	19580	19580	19580	1
471	20231101	105000	22355020	19580	19580	19580	19580	3
472	20231101	104900	22296280	19580	19580	19580	19580	21
473	20231101	104800	21885100	19580	19550	19580	19550	15
474	20231101	104700	21591820	19540	19540	19580	19540	14
475	20231101	104600	21317960	19540	19540	19540	19540	1
476	20231101	104500	21298420	19500	19500	19500	19500	0
477	20231101	104400	21298420	19500	19500	19500	19500	0
478	20231101	104300	21298420	19500	19500	19500	19500	0
479	20231101	104200	21298420	19500	19500	19500	19500	0
480	20231101	104100	21298420	19500	19540	19540	19500	70
481	20231101	104000	19931940	19550	19560	19560	19550	17
482	20231101	103900	19599520	19580	19580	19580	19580	5
483	20231101	103800	19501620	19590	19590	19590	19590	0
484	20231101	103700	19501620	19590	19590	19590	19590	0
485	20231101	103600	19501620	19590	19590	19590	19590	0
486	20231101	103500	19501620	19590	19590	19590	19590	0
487	20231101	103400	19501620	19590	19590	19590	19590	0
488	20231101	103300	19501620	19590	19590	19590	19590	0
489	20231101	103200	19501620	19590	19590	19590	19590	0
490	20231101	103100	19501620	19590	19590	19590	19590	0
491	20231101	103000	19501620	19590	19590	19590	19590	0
492	20231101	102900	19501620	19590	19590	19590	19590	0
493	20231101	102800	19501620	19590	19590	19590	19590	0
494	20231101	102700	19501620	19590	19590	19590	19590	0
495	20231101	102600	19501620	19590	19590	19590	19590	0
496	20231101	102500	19501620	19590	19590	19590	19590	0
497	20231101	102400	19501620	19590	19590	19590	19590	0
498	20231101	102300	19501620	19590	19590	19590	19590	0
499	20231101	102200	19501620	19590	19590	19590	19590	1
500	20231101	102100	19482030	19590	19590	19590	19590	0
501	20231101	102000	19482030	19590	19590	19590	19590	0
502	20231101	101900	19482030	19590	19590	19590	19590	0
503	20231101	101800	19482030	19590	19590	19590	19590	5
504	20231101	101700	19384080	19600	19600	19600	19600	0
505	20231101	101600	19384080	19600	19600	19600	19600	0
506	20231101	101500	19384080	19600	19600	19600	19600	0
507	20231101	101400	19384080	19600	19600	19600	19600	0
508	20231101	101300	19384080	19600	19600	19600	19600	0
509	20231101	101200	19384080	19600	19600	19600	19600	0
510	20231101	101100	19384080	19600	19600	19600	19600	0
511	20231101	101000	19384080	19600	19600	19600	19600	0
512	20231101	100900	19384080	19600	19600	19600	19600	0
513	20231101	100800	19384080	19600	19600	19600	19600	0
514	20231101	100700	19384080	19600	19600	19600	19600	0
515	20231101	100600	19384080	19600	19600	19600	19600	0
516	20231101	100500	19384080	19600	19590	19600	19590	26
517	20231101	100400	18874540	19590	19580	19590	19580	17
518	20231101	100300	18541520	19580	19580	19580	19580	0
519	20231101	100200	18541520	19580	19580	19580	19580	8
520	20231101	100100	18384880	19580	19580	19580	19580	0
521	20231101	100000	18384880	19580	19580	19580	19580	1
522	20231101	095900	18365300	19580	19580	19580	19580	0
523	20231101	095800	18365300	19580	19580	19580	19580	0
524	20231101	095700	18365300	19580	19580	19580	19580	0
525	20231101	095600	18365300	19580	19580	19580	19580	1
526	20231101	095500	18345720	19590	19590	19590	19590	0
527	20231101	095400	18345720	19590	19600	19600	19590	4
528	20231101	095300	18267330	19540	19630	19630	19540	79
529	20231101	095200	16717680	19640	19640	19640	19640	0
530	20231101	095100	16717680	19640	19640	19640	19640	0
531	20231101	095000	16717680	19640	19640	19640	19640	0
532	20231101	094900	16717680	19640	19640	19640	19640	8
533	20231101	094800	16560560	19620	19620	19620	19620	0
534	20231101	094700	16560560	19620	19620	19620	19620	0
535	20231101	094600	16560560	19620	19620	19620	19620	0
536	20231101	094500	16560560	19620	19620	19620	19620	0
537	20231101	094400	16560560	19620	19620	19620	19620	0
538	20231101	094300	16560560	19620	19620	19620	19620	10
539	20231101	094200	16364360	19630	19630	19630	19630	0
540	20231101	094100	16364360	19630	19630	19630	19630	0
541	20231101	094000	16364360	19630	19630	19630	19630	0
542	20231101	093900	16364360	19630	19630	19630	19630	0
543	20231101	093800	16364360	19630	19630	19630	19630	0
544	20231101	093700	16364360	19630	19630	19630	19630	0
545	20231101	093600	16364360	19630	19630	19630	19630	10
546	20231101	093500	16168060	19630	19620	19630	19620	2
547	20231101	093400	16128810	19620	19620	19620	19620	0
548	20231101	093300	16128810	19620	19620	19620	19620	0
549	20231101	093200	16128810	19620	19620	19620	19620	0
550	20231101	093100	16128810	19620	19620	19620	19620	0
551	20231101	093000	16128810	19620	19620	19620	19620	7
552	20231101	092900	15991470	19610	19610	19610	19610	10
553	20231101	092800	15795370	19610	19610	19610	19610	1
554	20231101	092700	15775760	19610	19610	19610	19610	1
555	20231101	092600	15756150	19620	19620	19620	19620	0
556	20231101	092500	15756150	19620	19620	19620	19620	0
557	20231101	092400	15756150	19620	19620	19620	19620	6
558	20231101	092300	15638430	19610	19610	19610	19610	0
559	20231101	092200	15638430	19610	19610	19610	19610	5
560	20231101	092100	15540380	19600	19600	19600	19600	2
561	20231101	092000	15501180	19600	19590	19600	19590	98
562	20231101	091900	13580670	19500	19500	19500	19500	0
563	20231101	091800	13580670	19500	19500	19500	19500	0
564	20231101	091700	13580670	19500	19620	19620	19500	558
565	20231101	091600	2635410	19620	19600	19690	19600	58
566	20231101	091500	1496130	19410	19410	19410	19410	0
567	20231101	091400	1496130	19410	19410	19410	19410	6
568	20231101	091300	1379670	19410	19410	19410	19410	0
569	20231101	091200	1379670	19410	19410	19410	19410	0
570	20231101	091100	1379670	19410	19410	19410	19410	0
571	20231101	091000	1379670	19410	19400	19410	19360	23
572	20231101	090900	933530	19410	19400	19410	19400	4
573	20231101	090800	855920	19390	19360	19520	19360	28
574	20231101	090700	312830	19520	19520	19520	19520	0
575	20231101	090600	312830	19520	19520	19520	19520	0
576	20231101	090500	312830	19520	19520	19520	19520	0
577	20231101	090400	312830	19520	19520	19520	19520	5
578	20231101	090300	215230	19520	19520	19520	19520	0
579	20231101	090200	215230	19520	19520	19520	19520	0
580	20231101	090100	215230	19520	19520	19520	19520	0
581	20231101	090000	215230	19520	19690	19690	19520	11