KissMeData/002840/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183800	193550800	197600	197600	197600	197600	65
3	20241111	183700	193550800	197600	197600	197600	197600	0
4	20241111	183600	193550800	197600	197600	197600	197600	0
5	20241111	183500	193550800	197600	197600	197600	197600	0
6	20241111	183400	193550800	197600	197600	197600	197600	0
7	20241111	183300	193550800	197600	197600	197600	197600	0
8	20241111	183200	193550800	197600	197600	197600	197600	0
9	20241111	183100	193550800	197600	197600	197600	197600	0
10	20241111	183000	193550800	197600	197600	197600	197600	0
11	20241111	182900	193550800	197600	197600	197600	197600	0
12	20241111	182800	193550800	197600	197600	197600	197600	0
13	20241111	182700	193550800	197600	197600	197600	197600	0
14	20241111	182600	193550800	197600	197600	197600	197600	0
15	20241111	182500	193550800	197600	197600	197600	197600	0
16	20241111	182400	193550800	197600	197600	197600	197600	0
17	20241111	182300	193550800	197600	197600	197600	197600	0
18	20241111	182200	193550800	197600	197600	197600	197600	0
19	20241111	182100	193550800	197600	197600	197600	197600	0
20	20241111	182000	193550800	197600	197600	197600	197600	0
21	20241111	181900	193550800	197600	197600	197600	197600	0
22	20241111	181800	193550800	197600	197600	197600	197600	0
23	20241111	181700	193550800	197600	197600	197600	197600	0
24	20241111	181600	193550800	197600	197600	197600	197600	0
25	20241111	181500	193550800	197600	197600	197600	197600	0
26	20241111	181400	193550800	197600	197600	197600	197600	0
27	20241111	181300	193550800	197600	197600	197600	197600	0
28	20241111	181200	193550800	197600	197600	197600	197600	0
29	20241111	181100	193550800	197600	197600	197600	197600	0
30	20241111	181000	193550800	197600	197600	197600	197600	0
31	20241111	180900	193550800	197600	197600	197600	197600	0
32	20241111	180800	193550800	197600	197600	197600	197600	65
33	20241111	180700	193550800	197600	197600	197600	197600	0
34	20241111	180600	193550800	197600	197600	197600	197600	0
35	20241111	180500	193550800	197600	197600	197600	197600	0
36	20241111	180400	193550800	197600	197600	197600	197600	0
37	20241111	180300	193550800	197600	197600	197600	197600	0
38	20241111	180200	193550800	197600	197600	197600	197600	0
39	20241111	180100	193550800	197600	197600	197600	197600	0
40	20241111	180000	193550800	197600	197600	197600	197600	0
41	20241111	175900	193550800	197600	197600	197600	197600	0
42	20241111	175800	193550800	197600	197600	197600	197600	0
43	20241111	175700	193550800	197600	197600	197600	197600	0
44	20241111	175600	193550800	197600	197600	197600	197600	0
45	20241111	175500	193550800	197600	197600	197600	197600	0
46	20241111	175400	193550800	197600	197600	197600	197600	0
47	20241111	175300	193550800	197600	197600	197600	197600	0
48	20241111	175200	193550800	197600	197600	197600	197600	0
49	20241111	175100	193550800	197600	197600	197600	197600	0
50	20241111	175000	193550800	197600	197600	197600	197600	0
51	20241111	174900	193550800	197600	197600	197600	197600	0
52	20241111	174800	193550800	197600	197600	197600	197600	0
53	20241111	174700	193550800	197600	197600	197600	197600	0
54	20241111	174600	193550800	197600	197600	197600	197600	0
55	20241111	174500	193550800	197600	197600	197600	197600	0
56	20241111	174400	193550800	197600	197600	197600	197600	0
57	20241111	174300	193550800	197600	197600	197600	197600	0
58	20241111	174200	193550800	197600	197600	197600	197600	0
59	20241111	174100	193550800	197600	197600	197600	197600	0
60	20241111	174000	193550800	197600	197600	197600	197600	0
61	20241111	173900	193550800	197600	197600	197600	197600	0
62	20241111	173800	193550800	197600	197600	197600	197600	65
63	20241111	173700	193550800	197600	197600	197600	197600	0
64	20241111	173600	193550800	197600	197600	197600	197600	0
65	20241111	173500	193550800	197600	197600	197600	197600	0
66	20241111	173400	193550800	197600	197600	197600	197600	0
67	20241111	173300	193550800	197600	197600	197600	197600	0
68	20241111	173200	193550800	197600	197600	197600	197600	0
69	20241111	173100	193550800	197600	197600	197600	197600	0
70	20241111	173000	193550800	197600	197600	197600	197600	0
71	20241111	172900	193550800	197600	197600	197600	197600	0
72	20241111	172800	193550800	197600	197600	197600	197600	0
73	20241111	172700	193550800	197600	197600	197600	197600	0
74	20241111	172600	193550800	197600	197600	197600	197600	0
75	20241111	172500	193550800	197600	197600	197600	197600	0
76	20241111	172400	193550800	197600	197600	197600	197600	0
77	20241111	172300	193550800	197600	197600	197600	197600	0
78	20241111	172200	193550800	197600	197600	197600	197600	0
79	20241111	172100	193550800	197600	197600	197600	197600	0
80	20241111	172000	193550800	197600	197600	197600	197600	0
81	20241111	171900	193550800	197600	197600	197600	197600	0
82	20241111	171800	193550800	197600	197600	197600	197600	0
83	20241111	171700	193550800	197600	197600	197600	197600	0
84	20241111	171600	193550800	197600	197600	197600	197600	0
85	20241111	171500	193550800	197600	197600	197600	197600	0
86	20241111	171400	193550800	197600	197600	197600	197600	0
87	20241111	171300	193550800	197600	197600	197600	197600	0
88	20241111	171200	193550800	197600	197600	197600	197600	0
89	20241111	171100	193550800	197600	197600	197600	197600	0
90	20241111	171000	193550800	197600	197600	197600	197600	0
91	20241111	170900	193550800	197600	197600	197600	197600	0
92	20241111	170800	193550800	197600	197600	197600	197600	65
93	20241111	170700	193550800	197600	197600	197600	197600	0
94	20241111	170600	193550800	197600	197600	197600	197600	0
95	20241111	170500	193550800	197600	197600	197600	197600	0
96	20241111	170400	193550800	197600	197600	197600	197600	0
97	20241111	170300	193550800	197600	197600	197600	197600	0
98	20241111	170200	193550800	197600	197600	197600	197600	0
99	20241111	170100	193550800	197600	197600	197600	197600	0
100	20241111	170000	193550800	197600	197600	197600	197600	0
101	20241111	165900	193550800	197600	197600	197600	197600	0
102	20241111	165800	193550800	197600	197600	197600	197600	0
103	20241111	165700	193550800	197600	197600	197600	197600	0
104	20241111	165600	193550800	197600	197600	197600	197600	0
105	20241111	165500	193550800	197600	197600	197600	197600	0
106	20241111	165400	193550800	197600	197600	197600	197600	0
107	20241111	165300	193550800	197600	197600	197600	197600	0
108	20241111	165200	193550800	197600	197600	197600	197600	0
109	20241111	165100	193550800	197600	197600	197600	197600	0
110	20241111	165000	193550800	197600	197600	197600	197600	0
111	20241111	164900	193550800	197600	197600	197600	197600	0
112	20241111	164800	193550800	197600	197600	197600	197600	0
113	20241111	164700	193550800	197600	197600	197600	197600	0
114	20241111	164600	193550800	197600	197600	197600	197600	0
115	20241111	164500	193550800	197600	197600	197600	197600	0
116	20241111	164400	193550800	197600	197600	197600	197600	0
117	20241111	164300	193550800	197600	197600	197600	197600	0
118	20241111	164200	193550800	197600	197600	197600	197600	0
119	20241111	164100	193550800	197600	197600	197600	197600	0
120	20241111	164000	193550800	197600	197600	197600	197600	0
121	20241111	163900	193550800	197600	197600	197600	197600	0
122	20241111	163800	193550800	197600	197600	197600	197600	65
123	20241111	163700	193550800	197600	197600	197600	197600	0
124	20241111	163600	193550800	197600	197600	197600	197600	0
125	20241111	163500	193550800	197600	197600	197600	197600	0
126	20241111	163400	193550800	197600	197600	197600	197600	0
127	20241111	163300	193550800	197600	197600	197600	197600	0
128	20241111	163200	193550800	197600	197600	197600	197600	0
129	20241111	163100	193550800	197600	197600	197600	197600	0
130	20241111	163000	193550800	197600	197600	197600	197600	0
131	20241111	162900	193550800	197600	197600	197600	197600	0
132	20241111	162800	193550800	197600	197600	197600	197600	0
133	20241111	162700	193550800	197600	197600	197600	197600	0
134	20241111	162600	193550800	197600	197600	197600	197600	0
135	20241111	162500	193550800	197600	197600	197600	197600	0
136	20241111	162400	193550800	197600	197600	197600	197600	0
137	20241111	162300	193550800	197600	197600	197600	197600	0
138	20241111	162200	193550800	197600	197600	197600	197600	0
139	20241111	162100	193550800	197600	197600	197600	197600	0
140	20241111	162000	193550800	197600	197600	197600	197600	0
141	20241111	161900	193550800	197600	197600	197600	197600	0
142	20241111	161800	193550800	197600	197600	197600	197600	0
143	20241111	161700	193550800	197600	197600	197600	197600	0
144	20241111	161600	193550800	197600	197600	197600	197600	0
145	20241111	161500	193550800	197600	197600	197600	197600	0
146	20241111	161400	193550800	197600	197600	197600	197600	0
147	20241111	161300	193550800	197600	197600	197600	197600	0
148	20241111	161200	193550800	197600	197600	197600	197600	0
149	20241111	161100	193550800	197600	197600	197600	197600	0
150	20241111	161000	193550800	197600	197600	197600	197600	0
151	20241111	160900	193550800	197600	197600	197600	197600	0
152	20241111	160800	193550800	197600	197600	197600	197600	65
153	20241111	160700	193550800	197600	197600	197600	197600	0
154	20241111	160600	193550800	197600	197600	197600	197600	0
155	20241111	160500	193550800	197600	197600	197600	197600	0
156	20241111	160400	193550800	197600	197600	197600	197600	0
157	20241111	160300	193550800	197600	197600	197600	197600	0
158	20241111	160200	193550800	197600	197600	197600	197600	0
159	20241111	160100	193550800	197600	197600	197600	197600	0
160	20241111	160000	193550800	197600	197600	197600	197600	0
161	20241111	155900	193550800	197600	197600	197600	197600	0
162	20241111	155800	193550800	197600	197600	197600	197600	0
163	20241111	155700	193550800	197600	197600	197600	197600	0
164	20241111	155600	193550800	197600	197600	197600	197600	0
165	20241111	155500	193550800	197600	197600	197600	197600	0
166	20241111	155400	193550800	197600	197600	197600	197600	0
167	20241111	155300	193550800	197600	197600	197600	197600	0
168	20241111	155200	193550800	197600	197600	197600	197600	0
169	20241111	155100	193550800	197600	197600	197600	197600	0
170	20241111	155000	193550800	197600	197600	197600	197600	0
171	20241111	154900	193550800	197600	197600	197600	197600	0
172	20241111	154800	193550800	197600	197600	197600	197600	0
173	20241111	154700	193550800	197600	197600	197600	197600	0
174	20241111	154600	193550800	197600	197600	197600	197600	0
175	20241111	154500	193550800	197600	197600	197600	197600	0
176	20241111	154400	193550800	197600	197600	197600	197600	0
177	20241111	154300	193550800	197600	197600	197600	197600	0
178	20241111	154200	193550800	197600	197600	197600	197600	0
179	20241111	154100	193550800	197600	197600	197600	197600	0
180	20241111	154000	193550800	197600	197600	197600	197600	0
181	20241111	153900	193550800	197600	197600	197600	197600	0
182	20241111	153800	193550800	197600	197600	197600	197600	65
183	20241111	153700	193550800	197600	197600	197600	197600	0
184	20241111	153600	193550800	197600	197600	197600	197600	0
185	20241111	153500	193550800	197600	197600	197600	197600	0
186	20241111	153400	193550800	197600	197600	197600	197600	0
187	20241111	153300	193550800	197600	197600	197600	197600	0
188	20241111	153200	193550800	197600	197600	197600	197600	0
189	20241111	153100	193550800	197600	197600	197600	197600	0
190	20241111	153000	193550800	197600	197600	197600	197600	65
191	20241111	152900	180706800	197500	197500	197500	197500	0
192	20241111	152800	180706800	197500	197500	197500	197500	0
193	20241111	152700	180706800	197500	197500	197500	197500	0
194	20241111	152600	180706800	197500	197500	197500	197500	0
195	20241111	152500	180706800	197500	197500	197500	197500	0
196	20241111	152400	180706800	197500	197500	197500	197500	0
197	20241111	152300	180706800	197500	197500	197500	197500	0
198	20241111	152200	180706800	197500	197500	197500	197500	0
199	20241111	152100	180706800	197500	197500	197500	197500	0
200	20241111	152000	180706800	197500	197500	197500	197500	0
201	20241111	151900	180706800	197500	197500	197500	197500	4
202	20241111	151800	179916800	197400	197500	197500	197400	36
203	20241111	151700	172806900	197500	197500	197500	197500	0
204	20241111	151600	172806900	197500	197500	197500	197500	1
205	20241111	151500	172609400	197500	197500	197500	197500	0
206	20241111	151400	172609400	197500	197500	197500	197500	0
207	20241111	151300	172609400	197500	197500	197500	197500	1
208	20241111	151200	172411900	197500	197500	197500	197500	1
209	20241111	151100	172214400	197500	197500	197500	197500	0
210	20241111	151000	172214400	197500	197400	197500	197400	17
211	20241111	150900	168857800	197500	197500	197500	197500	1
212	20241111	150800	168660300	197500	197500	197500	197500	0
213	20241111	150700	168660300	197500	197500	197500	197500	1
214	20241111	150600	168462800	197500	197500	197500	197500	0
215	20241111	150500	168462800	197500	197500	197500	197500	1
216	20241111	150400	168265300	197300	197500	197500	197300	3
217	20241111	150300	167673200	197500	197500	197500	197500	1
218	20241111	150200	167475700	197500	197500	197500	197500	1
219	20241111	150100	167278200	197300	197300	197300	197300	0
220	20241111	150000	167278200	197300	197300	197300	197300	2
221	20241111	145900	166883600	197300	197500	197500	197300	2
222	20241111	145800	166488800	197500	197500	197500	197500	0
223	20241111	145700	166488800	197500	197500	197500	197500	1
224	20241111	145600	166291300	197500	197500	197500	197500	1
225	20241111	145500	166093800	197400	197400	197400	197400	1
226	20241111	145400	165896400	197500	197500	197500	197500	0
227	20241111	145300	165896400	197500	197500	197500	197500	0
228	20241111	145200	165896400	197500	197500	197500	197500	0
229	20241111	145100	165896400	197500	197500	197500	197500	0
230	20241111	145000	165896400	197500	197500	197500	197500	0
231	20241111	144900	165896400	197500	197000	197500	197000	113
232	20241111	144800	143629100	197500	197500	197500	197500	0
233	20241111	144700	143629100	197500	197500	197500	197500	0
234	20241111	144600	143629100	197500	197500	197500	197500	0
235	20241111	144500	143629100	197500	197500	197500	197500	0
236	20241111	144400	143629100	197500	197500	197500	197500	2
237	20241111	144300	143234100	197400	197200	197400	197200	5
238	20241111	144200	142247600	197000	197000	197000	197000	0
239	20241111	144100	142247600	197000	197000	197000	197000	0
240	20241111	144000	142247600	197000	197000	197000	197000	0
241	20241111	143900	142247600	197000	197000	197000	197000	0
242	20241111	143800	142247600	197000	197000	197000	197000	1
243	20241111	143700	142050600	196900	196900	196900	196900	0
244	20241111	143600	142050600	196900	196900	196900	196900	0
245	20241111	143500	142050600	196900	196700	196900	196700	4
246	20241111	143400	141263600	196700	196700	196700	196700	0
247	20241111	143300	141263600	196700	196700	196700	196700	2
248	20241111	143200	140870200	196800	196800	196800	196800	0
249	20241111	143100	140870200	196800	196800	196800	196800	0
250	20241111	143000	140870200	196800	196800	196800	196800	0
251	20241111	142900	140870200	196800	196800	196800	196800	0
252	20241111	142800	140870200	196800	196800	196800	196800	0
253	20241111	142700	140870200	196800	196800	196800	196800	0
254	20241111	142600	140870200	196800	196900	197700	196800	73
255	20241111	142500	126500800	197800	197800	197800	197800	0
256	20241111	142400	126500800	197800	197800	197800	197800	0
257	20241111	142300	126500800	197800	197800	197800	197800	0
258	20241111	142200	126500800	197800	197800	197800	197800	0
259	20241111	142100	126500800	197800	197800	197800	197800	0
260	20241111	142000	126500800	197800	197800	197800	197800	0
261	20241111	141900	126500800	197800	197800	197800	197800	0
262	20241111	141800	126500800	197800	197800	197800	197800	0
263	20241111	141700	126500800	197800	197800	197800	197800	0
264	20241111	141600	126500800	197800	197800	197800	197800	0
265	20241111	141500	126500800	197800	197800	197800	197800	0
266	20241111	141400	126500800	197800	197800	197800	197800	0
267	20241111	141300	126500800	197800	197800	197800	197800	0
268	20241111	141200	126500800	197800	197800	197800	197800	0
269	20241111	141100	126500800	197800	197800	197800	197800	0
270	20241111	141000	126500800	197800	197800	197800	197800	0
271	20241111	140900	126500800	197800	197800	197800	197800	0
272	20241111	140800	126500800	197800	197800	197800	197800	0
273	20241111	140700	126500800	197800	197800	197800	197800	0
274	20241111	140600	126500800	197800	197800	197800	197800	0
275	20241111	140500	126500800	197800	197800	197800	197800	0
276	20241111	140400	126500800	197800	197800	197800	197800	0
277	20241111	140300	126500800	197800	197800	197800	197800	0
278	20241111	140200	126500800	197800	197800	197800	197800	1
279	20241111	140100	126303000	197800	197800	197800	197800	0
280	20241111	140000	126303000	197800	197800	197800	197800	1
281	20241111	135900	126105200	197700	197700	197700	197700	0
282	20241111	135800	126105200	197700	197700	197700	197700	0
283	20241111	135700	126105200	197700	197700	197700	197700	0
284	20241111	135600	126105200	197700	197700	197700	197700	0
285	20241111	135500	126105200	197700	197700	197700	197700	0
286	20241111	135400	126105200	197700	197700	197700	197700	0
287	20241111	135300	126105200	197700	197700	197700	197700	0
288	20241111	135200	126105200	197700	197700	197700	197700	1
289	20241111	135100	125907500	197700	197700	197700	197700	0
290	20241111	135000	125907500	197700	197700	197700	197700	0
291	20241111	134900	125907500	197700	197700	197700	197700	0
292	20241111	134800	125907500	197700	197700	197700	197700	0
293	20241111	134700	125907500	197700	197700	197700	197700	0
294	20241111	134600	125907500	197700	197700	197700	197700	0
295	20241111	134500	125907500	197700	197700	197700	197700	0
296	20241111	134400	125907500	197700	197700	197700	197700	0
297	20241111	134300	125907500	197700	197700	197700	197700	0
298	20241111	134200	125907500	197700	197700	197700	197700	0
299	20241111	134100	125907500	197700	197700	197700	197700	0
300	20241111	134000	125907500	197700	197700	197700	197700	0
301	20241111	133900	125907500	197700	197700	197700	197700	0
302	20241111	133800	125907500	197700	197700	197700	197700	0
303	20241111	133700	125907500	197700	197700	197700	197700	0
304	20241111	133600	125907500	197700	197700	197700	197700	0
305	20241111	133500	125907500	197700	197700	197700	197700	0
306	20241111	133400	125907500	197700	197700	197700	197700	1
307	20241111	133300	125709800	198000	197200	198000	196500	104
308	20241111	133200	105256700	197900	197900	197900	197900	0
309	20241111	133100	105256700	197900	197900	197900	197900	0
310	20241111	133000	105256700	197900	197900	197900	197900	0
311	20241111	132900	105256700	197900	197900	197900	197900	0
312	20241111	132800	105256700	197900	197900	197900	197900	1
313	20241111	132700	105058800	197900	197900	197900	197900	0
314	20241111	132600	105058800	197900	197900	197900	197900	0
315	20241111	132500	105058800	197900	197900	197900	197900	0
316	20241111	132400	105058800	197900	197900	197900	197900	0
317	20241111	132300	105058800	197900	197900	197900	197900	0
318	20241111	132200	105058800	197900	197900	197900	197900	0
319	20241111	132100	105058800	197900	197900	197900	197900	0
320	20241111	132000	105058800	197900	197900	197900	197900	0
321	20241111	131900	105058800	197900	197900	197900	197900	0
322	20241111	131800	105058800	197900	197900	197900	197900	0
323	20241111	131700	105058800	197900	197900	197900	197900	0
324	20241111	131600	105058800	197900	197900	197900	197900	0
325	20241111	131500	105058800	197900	197900	197900	197900	0
326	20241111	131400	105058800	197900	197900	197900	197900	0
327	20241111	131300	105058800	197900	197900	197900	197900	0
328	20241111	131200	105058800	197900	197900	197900	197900	0
329	20241111	131100	105058800	197900	197900	197900	197900	0
330	20241111	131000	105058800	197900	197900	197900	197900	0
331	20241111	130900	105058800	197900	197900	197900	197900	0
332	20241111	130800	105058800	197900	197900	197900	197900	0
333	20241111	130700	105058800	197900	197900	197900	197900	0
334	20241111	130600	105058800	197900	197900	197900	197900	0
335	20241111	130500	105058800	197900	197900	197900	197900	0
336	20241111	130400	105058800	197900	197900	197900	197900	0
337	20241111	130300	105058800	197900	197900	197900	197900	0
338	20241111	130200	105058800	197900	197900	197900	197900	0
339	20241111	130100	105058800	197900	197900	197900	197900	0
340	20241111	130000	105058800	197900	197900	197900	197900	0
341	20241111	125900	105058800	197900	197900	197900	197900	0
342	20241111	125800	105058800	197900	197900	197900	197900	0
343	20241111	125700	105058800	197900	197900	197900	197900	0
344	20241111	125600	105058800	197900	197900	197900	197900	0
345	20241111	125500	105058800	197900	197900	197900	197900	0
346	20241111	125400	105058800	197900	197900	197900	197900	0
347	20241111	125300	105058800	197900	197900	197900	197900	0
348	20241111	125200	105058800	197900	197900	197900	197900	0
349	20241111	125100	105058800	197900	197900	197900	197900	0
350	20241111	125000	105058800	197900	197900	197900	197900	0
351	20241111	124900	105058800	197900	197900	197900	197900	0
352	20241111	124800	105058800	197900	197900	197900	197900	0
353	20241111	124700	105058800	197900	197900	197900	197900	0
354	20241111	124600	105058800	197900	197900	197900	197900	0
355	20241111	124500	105058800	197900	197900	197900	197900	0
356	20241111	124400	105058800	197900	197900	197900	197900	0
357	20241111	124300	105058800	197900	197900	197900	197900	1
358	20241111	124200	104860900	196900	196900	196900	196900	0
359	20241111	124100	104860900	196900	196900	196900	196900	0
360	20241111	124000	104860900	196900	196900	196900	196900	0
361	20241111	123900	104860900	196900	197500	197500	196600	29
362	20241111	123800	99154200	197000	197500	197500	197000	11
363	20241111	123700	96982200	197800	197900	197900	197500	81
364	20241111	123600	80969200	197800	197800	197800	197800	0
365	20241111	123500	80969200	197800	197800	197800	197800	1
366	20241111	123400	80771400	197700	197700	197700	197700	0
367	20241111	123300	80771400	197700	197700	197700	197700	0
368	20241111	123200	80771400	197700	197700	197700	197700	0
369	20241111	123100	80771400	197700	197700	197700	197700	0
370	20241111	123000	80771400	197700	197700	197700	197700	0
371	20241111	122900	80771400	197700	197700	197700	197700	0
372	20241111	122800	80771400	197700	197700	197700	197700	0
373	20241111	122700	80771400	197700	197700	197700	197700	0
374	20241111	122600	80771400	197700	197700	197700	197700	0
375	20241111	122500	80771400	197700	197700	197700	197700	0
376	20241111	122400	80771400	197700	197700	197700	197700	0
377	20241111	122300	80771400	197700	197700	197700	197700	23
378	20241111	122200	76224300	198100	198100	198100	198100	0
379	20241111	122100	76224300	198100	198100	198100	198100	0
380	20241111	122000	76224300	198100	198100	198100	198100	0
381	20241111	121900	76224300	198100	198100	198100	198100	0
382	20241111	121800	76224300	198100	198100	198100	198100	0
383	20241111	121700	76224300	198100	198100	198100	198100	0
384	20241111	121600	76224300	198100	198100	198100	198100	0
385	20241111	121500	76224300	198100	198100	198100	198100	0
386	20241111	121400	76224300	198100	198100	198100	198100	0
387	20241111	121300	76224300	198100	198100	198100	198100	0
388	20241111	121200	76224300	198100	198100	198100	198100	0
389	20241111	121100	76224300	198100	198100	198100	198100	0
390	20241111	121000	76224300	198100	198100	198100	198100	0
391	20241111	120900	76224300	198100	198100	198100	198100	0
392	20241111	120800	76224300	198100	198100	198100	198100	0
393	20241111	120700	76224300	198100	198100	198100	198100	0
394	20241111	120600	76224300	198100	198100	198100	198100	0
395	20241111	120500	76224300	198100	198100	198100	198100	0
396	20241111	120400	76224300	198100	198100	198100	198100	0
397	20241111	120300	76224300	198100	198100	198100	198100	0
398	20241111	120200	76224300	198100	198100	198100	198100	0
399	20241111	120100	76224300	198100	198100	198100	198100	0
400	20241111	120000	76224300	198100	198100	198100	198100	0
401	20241111	115900	76224300	198100	198100	198100	198100	0
402	20241111	115800	76224300	198100	198100	198100	198100	0
403	20241111	115700	76224300	198100	198100	198100	198100	0
404	20241111	115600	76224300	198100	197800	198100	197800	2
405	20241111	115500	75828400	198100	198100	198100	198100	0
406	20241111	115400	75828400	198100	197800	198100	197700	7
407	20241111	115300	74442900	197700	197700	197700	197700	2
408	20241111	115200	74047500	197800	197800	197800	197800	9
409	20241111	115100	72267300	197900	197900	197900	197900	1
410	20241111	115000	72069400	197900	197900	197900	197900	0
411	20241111	114900	72069400	197900	197900	197900	197900	0
412	20241111	114800	72069400	197900	197900	197900	197900	0
413	20241111	114700	72069400	197900	197900	197900	197900	0
414	20241111	114600	72069400	197900	197900	197900	197900	0
415	20241111	114500	72069400	197900	197900	197900	197900	0
416	20241111	114400	72069400	197900	197900	197900	197900	0
417	20241111	114300	72069400	197900	197900	197900	197900	0
418	20241111	114200	72069400	197900	197900	197900	197900	0
419	20241111	114100	72069400	197900	197900	197900	197900	0
420	20241111	114000	72069400	197900	197900	197900	197900	0
421	20241111	113900	72069400	197900	197900	197900	197900	2
422	20241111	113800	71673600	198000	198000	198000	198000	0
423	20241111	113700	71673600	198000	198000	198000	198000	0
424	20241111	113600	71673600	198000	198000	198000	198000	0
425	20241111	113500	71673600	198000	197900	198000	197900	2
426	20241111	113400	71277700	198100	198100	198100	198100	0
427	20241111	113300	71277700	198100	198100	198100	198100	0
428	20241111	113200	71277700	198100	198100	198100	198100	0
429	20241111	113100	71277700	198100	198100	198100	198100	0
430	20241111	113000	71277700	198100	198100	198100	198100	0
431	20241111	112900	71277700	198100	198100	198100	198100	0
432	20241111	112800	71277700	198100	198100	198100	198100	0
433	20241111	112700	71277700	198100	198100	198100	198100	0
434	20241111	112600	71277700	198100	198100	198100	198100	0
435	20241111	112500	71277700	198100	198100	198100	198100	0
436	20241111	112400	71277700	198100	198100	198100	198100	0
437	20241111	112300	71277700	198100	198100	198100	198100	0
438	20241111	112200	71277700	198100	198100	198100	198100	0
439	20241111	112100	71277700	198100	198100	198100	198100	0
440	20241111	112000	71277700	198100	198100	198100	198100	0
441	20241111	111900	71277700	198100	198100	198100	198100	0
442	20241111	111800	71277700	198100	198100	198100	198100	0
443	20241111	111700	71277700	198100	198100	198100	198100	0
444	20241111	111600	71277700	198100	198100	198100	198100	0
445	20241111	111500	71277700	198100	198100	198100	198100	0
446	20241111	111400	71277700	198100	198100	198100	198100	0
447	20241111	111300	71277700	198100	198100	198100	198100	0
448	20241111	111200	71277700	198100	198100	198100	198100	0
449	20241111	111100	71277700	198100	198100	198100	198100	0
450	20241111	111000	71277700	198100	198100	198100	198100	0
451	20241111	110900	71277700	198100	198100	198100	198100	0
452	20241111	110800	71277700	198100	198100	198100	198100	0
453	20241111	110700	71277700	198100	198100	198100	198100	0
454	20241111	110600	71277700	198100	198100	198100	198100	0
455	20241111	110500	71277700	198100	198100	198100	198100	0
456	20241111	110400	71277700	198100	198100	198100	198100	0
457	20241111	110300	71277700	198100	198100	198100	198100	0
458	20241111	110200	71277700	198100	198100	198100	198100	0
459	20241111	110100	71277700	198100	198100	198100	198100	0
460	20241111	110000	71277700	198100	198100	198100	198100	0
461	20241111	105900	71277700	198100	198100	198100	198100	0
462	20241111	105800	71277700	198100	198100	198100	198100	0
463	20241111	105700	71277700	198100	198100	198100	198100	0
464	20241111	105600	71277700	198100	197900	198100	197900	2
465	20241111	105500	70881700	198100	198100	198100	198100	0
466	20241111	105400	70881700	198100	198100	198100	198100	0
467	20241111	105300	70881700	198100	198100	198100	198100	0
468	20241111	105200	70881700	198100	197900	198100	197900	2
469	20241111	105100	70485700	198100	198100	198100	198100	0
470	20241111	105000	70485700	198100	198100	198100	198100	0
471	20241111	104900	70485700	198100	198100	198100	198100	0
472	20241111	104800	70485700	198100	198100	198100	198100	0
473	20241111	104700	70485700	198100	198100	198100	198100	0
474	20241111	104600	70485700	198100	198100	198100	198100	0
475	20241111	104500	70485700	198100	198100	198100	198100	0
476	20241111	104400	70485700	198100	198100	198100	198100	0
477	20241111	104300	70485700	198100	198100	198100	198100	0
478	20241111	104200	70485700	198100	198100	198100	198100	0
479	20241111	104100	70485700	198100	198100	198100	198100	0
480	20241111	104000	70485700	198100	198100	198100	198100	0
481	20241111	103900	70485700	198100	198100	198100	198100	0
482	20241111	103800	70485700	198100	198100	198100	198100	0
483	20241111	103700	70485700	198100	198100	198100	198100	0
484	20241111	103600	70485700	198100	198100	198100	198100	0
485	20241111	103500	70485700	198100	198100	198100	198100	0
486	20241111	103400	70485700	198100	197800	198100	197800	2
487	20241111	103300	70089800	198100	197800	198100	197800	2
488	20241111	103200	69693900	198100	198100	198100	198100	0
489	20241111	103100	69693900	198100	197800	198100	197800	2
490	20241111	103000	69298000	197700	197700	197700	197700	0
491	20241111	102900	69298000	197700	197700	197700	197700	0
492	20241111	102800	69298000	197700	197700	197700	197700	0
493	20241111	102700	69298000	197700	197700	197700	197700	0
494	20241111	102600	69298000	197700	197700	197700	197700	1
495	20241111	102500	69100300	197800	197800	197800	197800	0
496	20241111	102400	69100300	197800	197800	197800	197800	2
497	20241111	102300	68704700	197800	197800	197800	197800	0
498	20241111	102200	68704700	197800	197800	197800	197800	6
499	20241111	102100	67517900	198200	197900	198200	197900	2
500	20241111	102000	67121800	198200	198200	198200	198200	0
501	20241111	101900	67121800	198200	198200	198200	198200	0
502	20241111	101800	67121800	198200	198200	198200	198200	0
503	20241111	101700	67121800	198200	198200	198200	198200	0
504	20241111	101600	67121800	198200	198200	198200	198200	0
505	20241111	101500	67121800	198200	198200	198200	198200	0
506	20241111	101400	67121800	198200	197800	198200	197800	4
507	20241111	101300	66330200	198000	198000	198000	198000	1
508	20241111	101200	66132200	198100	198100	198100	198100	0
509	20241111	101100	66132200	198100	198100	198100	198100	0
510	20241111	101000	66132200	198100	198100	198100	198100	0
511	20241111	100900	66132200	198100	198100	198100	198100	0
512	20241111	100800	66132200	198100	197800	198100	197700	13
513	20241111	100700	63561600	198800	197700	198800	197700	31
514	20241111	100600	57431800	197700	197700	197700	197700	0
515	20241111	100500	57431800	197700	197700	197700	197700	0
516	20241111	100400	57431800	197700	197700	197700	197700	0
517	20241111	100300	57431800	197700	197700	197700	197700	2
518	20241111	100200	57036400	197700	197700	197700	197700	14
519	20241111	100100	54268600	197700	197800	197800	197700	66
520	20241111	100000	41220100	197800	197800	197800	197800	0
521	20241111	095900	41220100	197800	197800	198000	197800	5
522	20241111	095800	40230900	197900	197900	197900	197900	1
523	20241111	095700	40033000	198000	198000	198000	198000	0
524	20241111	095600	40033000	198000	198000	198000	198000	0
525	20241111	095500	40033000	198000	198000	198000	198000	0
526	20241111	095400	40033000	198000	198000	198000	198000	1
527	20241111	095300	39835000	198000	198000	198000	198000	1
528	20241111	095200	39637000	197900	197900	197900	197900	0
529	20241111	095100	39637000	197900	197900	197900	197900	0
530	20241111	095000	39637000	197900	197900	197900	197900	0
531	20241111	094900	39637000	197900	197900	197900	197900	0
532	20241111	094800	39637000	197900	197900	197900	197900	2
533	20241111	094700	39241200	198100	198100	198100	198100	0
534	20241111	094600	39241200	198100	198100	198100	198100	0
535	20241111	094500	39241200	198100	198100	198100	198100	0
536	20241111	094400	39241200	198100	198100	198100	198100	0
537	20241111	094300	39241200	198100	197900	198100	197800	36
538	20241111	094200	32117900	198000	198000	198000	198000	0
539	20241111	094100	32117900	198000	198000	198000	198000	0
540	20241111	094000	32117900	198000	198000	198000	198000	0
541	20241111	093900	32117900	198000	198000	198000	198000	0
542	20241111	093800	32117900	198000	198000	198000	198000	0
543	20241111	093700	32117900	198000	198000	198000	198000	0
544	20241111	093600	32117900	198000	198100	198200	198000	66
545	20241111	093500	19043300	198500	198000	198500	198000	14
546	20241111	093400	16267600	197900	197900	197900	197900	0
547	20241111	093300	16267600	197900	197900	197900	197900	0
548	20241111	093200	16267600	197900	197900	197900	197900	1
549	20241111	093100	16069700	197900	197900	197900	197900	0
550	20241111	093000	16069700	197900	197900	197900	197900	1
551	20241111	092900	15871800	197900	197900	197900	197900	0
552	20241111	092800	15871800	197900	198200	198200	197900	19
553	20241111	092700	12109200	198500	198500	198500	198500	0
554	20241111	092600	12109200	198500	198500	198500	198500	0
555	20241111	092500	12109200	198500	198500	198500	198500	0
556	20241111	092400	12109200	198500	198200	198500	198200	8
557	20241111	092300	10521700	198500	198500	198500	198500	6
558	20241111	092200	9330700	198200	198200	198200	198200	0
559	20241111	092100	9330700	198200	198200	198200	198200	1
560	20241111	092000	9132500	198300	198300	198300	198300	0
561	20241111	091900	9132500	198300	198300	198300	198300	2
562	20241111	091800	8735900	198200	198200	198200	198200	1
563	20241111	091700	8537700	198200	198200	198200	198200	0
564	20241111	091600	8537700	198200	198200	198200	198200	0
565	20241111	091500	8537700	198200	198800	198800	198200	33
566	20241111	091400	1978500	197900	197900	197900	197900	0
567	20241111	091300	1978500	197900	197900	197900	197900	0
568	20241111	091200	1978500	197900	197900	197900	197900	0
569	20241111	091100	1978500	197900	197900	197900	197900	0
570	20241111	091000	1978500	197900	197900	197900	197900	0
571	20241111	090900	1978500	197900	197900	197900	197900	0
572	20241111	090800	1978500	197900	197900	197900	197900	3
573	20241111	090700	1384800	197800	197800	197800	197800	0
574	20241111	090600	1384800	197800	197800	197800	197800	0
575	20241111	090500	1384800	197800	197900	197900	197800	4
576	20241111	090400	593500	197800	197800	197800	197800	0
577	20241111	090300	593500	197800	197800	197800	197800	2
578	20241111	090200	197900	197900	197900	197900	197900	0
579	20241111	090100	197900	197900	197900	197900	197900	0
580	20241111	090000	197900	197900	197900	197900	197900	1