KissMeData/002240/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183600	421673370	19200	19200	19200	19200	898
3	20231103	183500	421673370	19200	19200	19200	19200	0
4	20231103	183400	421673370	19200	19200	19200	19200	0
5	20231103	183300	421673370	19200	19200	19200	19200	0
6	20231103	183200	421673370	19200	19200	19200	19200	0
7	20231103	183100	421673370	19200	19200	19200	19200	0
8	20231103	183000	421673370	19200	19200	19200	19200	0
9	20231103	182900	421673370	19200	19200	19200	19200	0
10	20231103	182800	421673370	19200	19200	19200	19200	0
11	20231103	182700	421673370	19200	19200	19200	19200	0
12	20231103	182600	421673370	19200	19200	19200	19200	0
13	20231103	182500	421673370	19200	19200	19200	19200	0
14	20231103	182400	421673370	19200	19200	19200	19200	0
15	20231103	182300	421673370	19200	19200	19200	19200	0
16	20231103	182200	421673370	19200	19200	19200	19200	0
17	20231103	182100	421673370	19200	19200	19200	19200	0
18	20231103	182000	421673370	19200	19200	19200	19200	0
19	20231103	181900	421673370	19200	19200	19200	19200	0
20	20231103	181800	421673370	19200	19200	19200	19200	0
21	20231103	181700	421673370	19200	19200	19200	19200	0
22	20231103	181600	421673370	19200	19200	19200	19200	0
23	20231103	181500	421673370	19200	19200	19200	19200	0
24	20231103	181400	421673370	19200	19200	19200	19200	0
25	20231103	181300	421673370	19200	19200	19200	19200	0
26	20231103	181200	421673370	19200	19200	19200	19200	0
27	20231103	181100	421673370	19200	19200	19200	19200	0
28	20231103	181000	421673370	19200	19200	19200	19200	0
29	20231103	180900	421673370	19200	19200	19200	19200	0
30	20231103	180800	421673370	19200	19200	19200	19200	0
31	20231103	180700	421673370	19200	19200	19200	19200	0
32	20231103	180600	421673370	19200	19200	19200	19200	898
33	20231103	180500	421673370	19200	19200	19200	19200	0
34	20231103	180400	421673370	19200	19200	19200	19200	0
35	20231103	180300	421673370	19200	19200	19200	19200	0
36	20231103	180200	421673370	19200	19200	19200	19200	0
37	20231103	180100	421673370	19200	19200	19200	19200	0
38	20231103	180000	421673370	19200	19200	19200	19200	0
39	20231103	175900	421673370	19200	19200	19200	19200	0
40	20231103	175800	421673370	19200	19200	19200	19200	0
41	20231103	175700	421673370	19200	19200	19200	19200	0
42	20231103	175600	421673370	19200	19200	19200	19200	0
43	20231103	175500	421673370	19200	19200	19200	19200	0
44	20231103	175400	421673370	19200	19200	19200	19200	0
45	20231103	175300	421673370	19200	19200	19200	19200	0
46	20231103	175200	421673370	19200	19200	19200	19200	0
47	20231103	175100	421673370	19200	19200	19200	19200	0
48	20231103	175000	421673370	19200	19200	19200	19200	0
49	20231103	174900	421673370	19200	19200	19200	19200	0
50	20231103	174800	421673370	19200	19200	19200	19200	0
51	20231103	174700	421673370	19200	19200	19200	19200	0
52	20231103	174600	421673370	19200	19200	19200	19200	0
53	20231103	174500	421673370	19200	19200	19200	19200	0
54	20231103	174400	421673370	19200	19200	19200	19200	0
55	20231103	174300	421673370	19200	19200	19200	19200	0
56	20231103	174200	421673370	19200	19200	19200	19200	0
57	20231103	174100	421673370	19200	19200	19200	19200	0
58	20231103	174000	421673370	19200	19200	19200	19200	0
59	20231103	173900	421673370	19200	19200	19200	19200	0
60	20231103	173800	421673370	19200	19200	19200	19200	0
61	20231103	173700	421673370	19200	19200	19200	19200	0
62	20231103	173600	421673370	19200	19200	19200	19200	898
63	20231103	173500	421673370	19200	19200	19200	19200	0
64	20231103	173400	421673370	19200	19200	19200	19200	0
65	20231103	173300	421673370	19200	19200	19200	19200	0
66	20231103	173200	421673370	19200	19200	19200	19200	0
67	20231103	173100	421673370	19200	19200	19200	19200	0
68	20231103	173000	421673370	19200	19200	19200	19200	0
69	20231103	172900	421673370	19200	19200	19200	19200	0
70	20231103	172800	421673370	19200	19200	19200	19200	0
71	20231103	172700	421673370	19200	19200	19200	19200	0
72	20231103	172600	421673370	19200	19200	19200	19200	0
73	20231103	172500	421673370	19200	19200	19200	19200	0
74	20231103	172400	421673370	19200	19200	19200	19200	0
75	20231103	172300	421673370	19200	19200	19200	19200	0
76	20231103	172200	421673370	19200	19200	19200	19200	0
77	20231103	172100	421673370	19200	19200	19200	19200	0
78	20231103	172000	421673370	19200	19200	19200	19200	0
79	20231103	171900	421673370	19200	19200	19200	19200	0
80	20231103	171800	421673370	19200	19200	19200	19200	0
81	20231103	171700	421673370	19200	19200	19200	19200	0
82	20231103	171600	421673370	19200	19200	19200	19200	0
83	20231103	171500	421673370	19200	19200	19200	19200	0
84	20231103	171400	421673370	19200	19200	19200	19200	0
85	20231103	171300	421673370	19200	19200	19200	19200	0
86	20231103	171200	421673370	19200	19200	19200	19200	0
87	20231103	171100	421673370	19200	19200	19200	19200	0
88	20231103	171000	421673370	19200	19200	19200	19200	0
89	20231103	170900	421673370	19200	19200	19200	19200	0
90	20231103	170800	421673370	19200	19200	19200	19200	0
91	20231103	170700	421673370	19200	19200	19200	19200	0
92	20231103	170600	421673370	19200	19200	19200	19200	898
93	20231103	170500	421673370	19200	19200	19200	19200	0
94	20231103	170400	421673370	19200	19200	19200	19200	0
95	20231103	170300	421673370	19200	19200	19200	19200	0
96	20231103	170200	421673370	19200	19200	19200	19200	0
97	20231103	170100	421673370	19200	19200	19200	19200	0
98	20231103	170000	421673370	19200	19200	19200	19200	0
99	20231103	165900	421673370	19200	19200	19200	19200	0
100	20231103	165800	421673370	19200	19200	19200	19200	0
101	20231103	165700	421673370	19200	19200	19200	19200	0
102	20231103	165600	421673370	19200	19200	19200	19200	0
103	20231103	165500	421673370	19200	19200	19200	19200	0
104	20231103	165400	421673370	19200	19200	19200	19200	0
105	20231103	165300	421673370	19200	19200	19200	19200	0
106	20231103	165200	421673370	19200	19200	19200	19200	0
107	20231103	165100	421673370	19200	19200	19200	19200	0
108	20231103	165000	421673370	19200	19200	19200	19200	0
109	20231103	164900	421673370	19200	19200	19200	19200	0
110	20231103	164800	421673370	19200	19200	19200	19200	0
111	20231103	164700	421673370	19200	19200	19200	19200	0
112	20231103	164600	421673370	19200	19200	19200	19200	0
113	20231103	164500	421673370	19200	19200	19200	19200	0
114	20231103	164400	421673370	19200	19200	19200	19200	0
115	20231103	164300	421673370	19200	19200	19200	19200	0
116	20231103	164200	421673370	19200	19200	19200	19200	0
117	20231103	164100	421673370	19200	19200	19200	19200	0
118	20231103	164000	421673370	19200	19200	19200	19200	0
119	20231103	163900	421673370	19200	19200	19200	19200	0
120	20231103	163800	421673370	19200	19200	19200	19200	0
121	20231103	163700	421673370	19200	19200	19200	19200	0
122	20231103	163600	421673370	19200	19200	19200	19200	898
123	20231103	163500	421673370	19200	19200	19200	19200	0
124	20231103	163400	421673370	19200	19200	19200	19200	0
125	20231103	163300	421673370	19200	19200	19200	19200	0
126	20231103	163200	421673370	19200	19200	19200	19200	0
127	20231103	163100	421673370	19200	19200	19200	19200	0
128	20231103	163000	421673370	19200	19200	19200	19200	0
129	20231103	162900	421673370	19200	19200	19200	19200	0
130	20231103	162800	421673370	19200	19200	19200	19200	0
131	20231103	162700	421673370	19200	19200	19200	19200	0
132	20231103	162600	421673370	19200	19200	19200	19200	0
133	20231103	162500	421673370	19200	19200	19200	19200	0
134	20231103	162400	421673370	19200	19200	19200	19200	0
135	20231103	162300	421673370	19200	19200	19200	19200	0
136	20231103	162200	421673370	19200	19200	19200	19200	0
137	20231103	162100	421673370	19200	19200	19200	19200	0
138	20231103	162000	421673370	19200	19200	19200	19200	0
139	20231103	161900	421673370	19200	19200	19200	19200	0
140	20231103	161800	421673370	19200	19200	19200	19200	0
141	20231103	161700	421673370	19200	19200	19200	19200	0
142	20231103	161600	421673370	19200	19200	19200	19200	0
143	20231103	161500	421673370	19200	19200	19200	19200	0
144	20231103	161400	421673370	19200	19200	19200	19200	0
145	20231103	161300	421673370	19200	19200	19200	19200	0
146	20231103	161200	421673370	19200	19200	19200	19200	0
147	20231103	161100	421673370	19200	19200	19200	19200	0
148	20231103	161000	421673370	19200	19200	19200	19200	0
149	20231103	160900	421673370	19200	19200	19200	19200	0
150	20231103	160800	421673370	19200	19200	19200	19200	0
151	20231103	160700	421673370	19200	19200	19200	19200	0
152	20231103	160600	421673370	19200	19200	19200	19200	898
153	20231103	160500	421673370	19200	19200	19200	19200	0
154	20231103	160400	421673370	19200	19200	19200	19200	0
155	20231103	160300	421673370	19200	19200	19200	19200	0
156	20231103	160200	421673370	19200	19200	19200	19200	0
157	20231103	160100	421673370	19200	19200	19200	19200	0
158	20231103	160000	421673370	19200	19200	19200	19200	0
159	20231103	155900	421673370	19200	19200	19200	19200	0
160	20231103	155800	421673370	19200	19200	19200	19200	0
161	20231103	155700	421673370	19200	19200	19200	19200	0
162	20231103	155600	421673370	19200	19200	19200	19200	0
163	20231103	155500	421673370	19200	19200	19200	19200	0
164	20231103	155400	421673370	19200	19200	19200	19200	0
165	20231103	155300	421673370	19200	19200	19200	19200	0
166	20231103	155200	421673370	19200	19200	19200	19200	0
167	20231103	155100	421673370	19200	19200	19200	19200	0
168	20231103	155000	421673370	19200	19200	19200	19200	0
169	20231103	154900	421673370	19200	19200	19200	19200	0
170	20231103	154800	421673370	19200	19200	19200	19200	0
171	20231103	154700	421673370	19200	19200	19200	19200	0
172	20231103	154600	421673370	19200	19200	19200	19200	0
173	20231103	154500	421673370	19200	19200	19200	19200	0
174	20231103	154400	421673370	19200	19200	19200	19200	0
175	20231103	154300	421673370	19200	19200	19200	19200	0
176	20231103	154200	421673370	19200	19200	19200	19200	0
177	20231103	154100	421673370	19200	19200	19200	19200	0
178	20231103	154000	421673370	19200	19200	19200	19200	0
179	20231103	153900	421673370	19200	19200	19200	19200	0
180	20231103	153800	421673370	19200	19200	19200	19200	0
181	20231103	153700	421673370	19200	19200	19200	19200	0
182	20231103	153600	421673370	19200	19200	19200	19200	898
183	20231103	153500	421673370	19200	19200	19200	19200	0
184	20231103	153400	421673370	19200	19200	19200	19200	0
185	20231103	153300	421673370	19200	19200	19200	19200	0
186	20231103	153200	421673370	19200	19200	19200	19200	0
187	20231103	153100	421673370	19200	19200	19200	19200	0
188	20231103	153000	421673370	19200	19200	19200	19200	898
189	20231103	152900	404431770	19230	19230	19230	19230	0
190	20231103	152800	404431770	19230	19230	19230	19230	0
191	20231103	152700	404431770	19230	19230	19230	19230	0
192	20231103	152600	404431770	19230	19230	19230	19230	0
193	20231103	152500	404431770	19230	19230	19230	19230	0
194	20231103	152400	404431770	19230	19230	19230	19230	0
195	20231103	152300	404431770	19230	19230	19230	19230	0
196	20231103	152200	404431770	19230	19230	19230	19230	0
197	20231103	152100	404431770	19230	19230	19230	19230	0
198	20231103	152000	404431770	19230	19230	19230	19230	0
199	20231103	151900	404431770	19230	19220	19230	19220	16
200	20231103	151800	404124190	19230	19220	19230	19220	27
201	20231103	151700	403605200	19220	19220	19220	19220	10
202	20231103	151600	403413000	19230	19220	19230	19220	36
203	20231103	151500	402721050	19220	19220	19220	19220	21
204	20231103	151400	402317430	19220	19220	19220	19220	125
205	20231103	151300	399914930	19220	19220	19220	19220	11
206	20231103	151200	399703510	19220	19220	19220	19220	11
207	20231103	151100	399492090	19230	19230	19230	19230	3
208	20231103	151000	399434400	19230	19220	19230	19220	13
209	20231103	150900	399184470	19220	19220	19220	19220	1
210	20231103	150800	399165250	19220	19220	19220	19220	1
211	20231103	150700	399146030	19220	19220	19220	19220	1
212	20231103	150600	399126810	19230	19230	19230	19230	1
213	20231103	150500	399107580	19230	19210	19230	19210	106
214	20231103	150400	397070330	19210	19210	19210	19210	1
215	20231103	150300	397051120	19190	19190	19190	19190	33
216	20231103	150200	396417850	19190	19200	19200	19190	3
217	20231103	150100	396360270	19200	19210	19210	19200	5
218	20231103	150000	396264260	19210	19210	19210	19210	1
219	20231103	145900	396245050	19210	19210	19210	19210	1
220	20231103	145800	396225840	19210	19210	19210	19210	1
221	20231103	145700	396206630	19210	19210	19210	19210	2
222	20231103	145600	396168210	19210	19210	19210	19210	0
223	20231103	145500	396168210	19210	19210	19210	19210	2
224	20231103	145400	396129790	19210	19210	19210	19210	2
225	20231103	145300	396091370	19210	19210	19210	19210	3
226	20231103	145200	396033740	19210	19210	19210	19210	0
227	20231103	145100	396033740	19210	19210	19210	19210	1
228	20231103	145000	396014530	19200	19210	19210	19200	4
229	20231103	144900	395937700	19210	19210	19210	19210	1
230	20231103	144800	395918490	19200	19200	19200	19190	5
231	20231103	144700	395822500	19200	19200	19200	19200	12
232	20231103	144600	395592100	19200	19200	19200	19200	1
233	20231103	144500	395572900	19200	19200	19200	19200	2
234	20231103	144400	395534500	19200	19220	19220	19200	972
235	20231103	144300	376872070	19230	19230	19230	19230	3
236	20231103	144200	376814380	19230	19230	19230	19230	2
237	20231103	144100	376775920	19220	19220	19220	19220	0
238	20231103	144000	376775920	19220	19230	19230	19220	41
239	20231103	143900	375987860	19220	19200	19220	19200	52
240	20231103	143800	374989060	19160	19200	19200	19160	32
241	20231103	143700	374375740	19200	19200	19200	19200	2
242	20231103	143600	374337340	19200	19200	19200	19200	1
243	20231103	143500	374318140	19190	19200	19200	19190	4
244	20231103	143400	374241350	19200	19200	19200	19200	1
245	20231103	143300	374222150	19200	19200	19200	19200	3
246	20231103	143200	374164550	19200	19200	19200	19200	4
247	20231103	143100	374087750	19200	19190	19200	19190	12
248	20231103	143000	373857460	19180	19180	19180	19180	0
249	20231103	142900	373857460	19180	19190	19190	19160	82
250	20231103	142800	372285890	19190	19200	19200	19190	10
251	20231103	142700	372093960	19200	19200	19200	19200	2
252	20231103	142600	372055560	19200	19200	19200	19200	5
253	20231103	142500	371959560	19210	19210	19210	19210	3
254	20231103	142400	371901930	19210	19210	19210	19210	2
255	20231103	142300	371863510	19210	19210	19210	19210	2
256	20231103	142200	371825090	19210	19210	19210	19210	3
257	20231103	142100	371767460	19210	19210	19210	19210	3
258	20231103	142000	371709830	19210	19210	19210	19210	4
259	20231103	141900	371632990	19210	19210	19210	19210	0
260	20231103	141800	371632990	19210	19210	19210	19210	2
261	20231103	141700	371594570	19210	19210	19210	19210	251
262	20231103	141600	366772860	19210	19220	19220	19210	33
263	20231103	141500	366138900	19220	19230	19230	19220	5
264	20231103	141400	366042780	19220	19220	19220	19220	77
265	20231103	141300	364562840	19220	19210	19220	19210	65
266	20231103	141200	363313590	19220	19220	19220	19210	10
267	20231103	141100	363121460	19220	19220	19220	19220	0
268	20231103	141000	363121460	19220	19220	19230	19220	765
269	20231103	140900	348413640	19190	19200	19200	19190	2
270	20231103	140800	348375250	19230	19220	19230	19220	569
271	20231103	140700	337439060	19210	19210	19210	19200	224
272	20231103	140600	333138030	19210	19210	19210	19210	51
273	20231103	140500	332158320	19210	19210	19210	19210	3
274	20231103	140400	332100690	19210	19180	19210	19180	440
275	20231103	140300	323655910	19180	19180	19180	19180	0
276	20231103	140200	323655910	19180	19180	19180	19180	3
277	20231103	140100	323598370	19180	19180	19180	19180	3
278	20231103	140000	323540830	19180	19180	19180	19180	2
279	20231103	135900	323502470	19180	19180	19180	19180	54
280	20231103	135800	322466750	19170	19170	19170	19170	0
281	20231103	135700	322466750	19170	19170	19170	19170	2
282	20231103	135600	322428410	19160	19170	19170	19160	10
283	20231103	135500	322236800	19190	19190	19190	19190	0
284	20231103	135400	322236800	19190	19190	19190	19190	0
285	20231103	135300	322236800	19190	19200	19200	19140	115
286	20231103	135200	320033890	19200	19210	19210	19200	2
287	20231103	135100	319995480	19200	19210	19210	19200	2
288	20231103	135000	319957070	19210	19210	19210	19210	4
289	20231103	134900	319880230	19210	19210	19210	19210	1
290	20231103	134800	319861020	19210	19210	19210	19210	0
291	20231103	134700	319861020	19210	19210	19210	19210	3
292	20231103	134600	319803390	19210	19210	19210	19210	14
293	20231103	134500	319534450	19220	19220	19220	19220	1
294	20231103	134400	319515230	19220	19220	19220	19220	4
295	20231103	134300	319438350	19220	19220	19220	19220	1
296	20231103	134200	319419130	19220	19220	19220	19220	2
297	20231103	134100	319380690	19220	19200	19220	19200	266
298	20231103	134000	314272400	19200	19200	19200	19200	2
299	20231103	133900	314234000	19200	19200	19200	19200	10
300	20231103	133800	314042000	19200	19200	19200	19200	1
301	20231103	133700	314022800	19200	19190	19200	19190	3
302	20231103	133600	313965210	19190	19190	19190	19190	1
303	20231103	133500	313946020	19200	19200	19200	19200	0
304	20231103	133400	313946020	19200	19200	19200	19200	0
305	20231103	133300	313946020	19200	19170	19200	19170	500
306	20231103	133200	304347720	19170	19170	19170	19170	2
307	20231103	133100	304309380	19170	19170	19170	19170	0
308	20231103	133000	304309380	19170	19170	19170	19170	0
309	20231103	132900	304309380	19170	19150	19170	19140	35
310	20231103	132800	303638740	19180	19180	19180	19180	1
311	20231103	132700	303619560	19180	19140	19180	19140	7
312	20231103	132600	303485500	19180	19180	19180	19180	4
313	20231103	132500	303408780	19170	19170	19170	19170	54
314	20231103	132400	302373600	19180	19180	19180	19180	2
315	20231103	132300	302335240	19180	19180	19180	19180	184
316	20231103	132200	298806120	19180	19180	19180	19180	0
317	20231103	132100	298806120	19180	19190	19190	19180	38
318	20231103	132000	298076920	19200	19200	19200	19200	2
319	20231103	131900	298038520	19200	19200	19200	19200	2
320	20231103	131800	298000120	19200	19210	19210	19200	21
321	20231103	131700	297596820	19220	19200	19220	19200	8
322	20231103	131600	297443120	19220	19120	19220	19120	2663
323	20231103	131500	246387080	19120	19120	19120	19120	0
324	20231103	131400	246387080	19120	19120	19120	19120	0
325	20231103	131300	246387080	19120	19120	19120	19120	1
326	20231103	131200	246367960	19120	19120	19120	19120	7
327	20231103	131100	246234120	19120	19120	19120	19120	0
328	20231103	131000	246234120	19120	19120	19120	19120	2
329	20231103	130900	246195880	19120	19120	19120	19120	6
330	20231103	130800	246081160	19120	19120	19120	19120	2
331	20231103	130700	246042920	19120	19120	19120	19120	0
332	20231103	130600	246042920	19120	19120	19120	19120	1
333	20231103	130500	246023800	19120	19120	19120	19120	2
334	20231103	130400	245985560	19120	19120	19120	19120	0
335	20231103	130300	245985560	19120	19120	19120	19120	0
336	20231103	130200	245985560	19120	19100	19120	19100	982
337	20231103	130100	227224820	19100	19100	19100	19100	0
338	20231103	130000	227224820	19100	19100	19100	19100	5
339	20231103	125900	227129320	19090	19090	19090	19090	0
340	20231103	125800	227129320	19090	19090	19090	19090	3
341	20231103	125700	227072050	19110	19110	19110	19110	0
342	20231103	125600	227072050	19110	19110	19110	19110	0
343	20231103	125500	227072050	19110	19110	19110	19110	5
344	20231103	125400	226976500	19110	19110	19110	19110	0
345	20231103	125300	226976500	19110	19110	19110	19110	0
346	20231103	125200	226976500	19110	19110	19110	19110	5
347	20231103	125100	226880950	19090	19090	19090	19090	0
348	20231103	125000	226880950	19090	19090	19090	19090	0
349	20231103	124900	226880950	19090	19090	19090	19090	3
350	20231103	124800	226823680	19080	19080	19080	19080	0
351	20231103	124700	226823680	19080	19080	19080	19080	20
352	20231103	124600	226442080	19080	19080	19080	19080	0
353	20231103	124500	226442080	19080	19080	19080	19080	7
354	20231103	124400	226308520	19110	19110	19110	19110	0
355	20231103	124300	226308520	19110	19110	19110	19110	0
356	20231103	124200	226308520	19110	19090	19110	19080	55
357	20231103	124100	225258960	19090	19120	19120	19090	62
358	20231103	124000	224073750	19120	19120	19120	19110	31
359	20231103	123900	223481120	19120	19120	19120	19120	12
360	20231103	123800	223251680	19130	19130	19130	19130	2
361	20231103	123700	223213420	19130	19130	19130	19130	0
362	20231103	123600	223213420	19130	19130	19130	19130	0
363	20231103	123500	223213420	19130	19130	19130	19130	0
364	20231103	123400	223213420	19130	19130	19130	19130	7
365	20231103	123300	223079510	19120	19120	19120	19120	0
366	20231103	123200	223079510	19120	19120	19120	19120	0
367	20231103	123100	223079510	19120	19120	19120	19120	10
368	20231103	123000	222888310	19120	19120	19120	19120	0
369	20231103	122900	222888310	19120	19140	19140	19120	51
370	20231103	122800	221912890	19150	19150	19150	19150	5
371	20231103	122700	221817140	19150	19140	19150	19140	215
372	20231103	122600	217701470	19140	19140	19140	19140	43
373	20231103	122500	216878450	19130	19130	19130	19130	115
374	20231103	122400	214678500	19130	19130	19130	19130	0
375	20231103	122300	214678500	19130	19130	19130	19130	5
376	20231103	122200	214582850	19130	19130	19130	19130	0
377	20231103	122100	214582850	19130	19120	19130	19120	156
378	20231103	122000	211599730	19120	19120	19120	19120	0
379	20231103	121900	211599730	19120	19120	19120	19120	0
380	20231103	121800	211599730	19120	19120	19120	19120	5
381	20231103	121700	211504130	19120	19120	19120	19120	52
382	20231103	121600	210509890	19120	19120	19120	19120	1
383	20231103	121500	210490770	19120	19120	19120	19120	2
384	20231103	121400	210452530	19120	19120	19120	19120	0
385	20231103	121300	210452530	19120	19120	19120	19120	0
386	20231103	121200	210452530	19120	19120	19120	19120	5
387	20231103	121100	210356930	19120	19120	19120	19120	0
388	20231103	121000	210356930	19120	19120	19120	19120	2
389	20231103	120900	210318690	19110	19110	19110	19110	70
390	20231103	120800	208980990	19110	19110	19110	19110	5
391	20231103	120700	208885440	19100	19100	19100	19100	0
392	20231103	120600	208885440	19100	19100	19100	19100	0
393	20231103	120500	208885440	19100	19100	19100	19100	1
394	20231103	120400	208866340	19110	19110	19110	19110	0
395	20231103	120300	208866340	19110	19110	19110	19110	1
396	20231103	120200	208847230	19110	19110	19110	19110	53
397	20231103	120100	207834400	19110	19110	19110	19110	0
398	20231103	120000	207834400	19110	19110	19110	19110	54
399	20231103	115900	206802460	19110	19110	19110	19110	0
400	20231103	115800	206802460	19110	19110	19110	19110	0
401	20231103	115700	206802460	19110	19110	19110	19110	1
402	20231103	115600	206783350	19120	19130	19130	19120	13
403	20231103	115500	206534760	19120	19120	19120	19120	1
404	20231103	115400	206515640	19130	19130	19130	19130	52
405	20231103	115300	205520880	19120	19120	19120	19120	0
406	20231103	115200	205520880	19120	19120	19120	19120	0
407	20231103	115100	205520880	19120	19120	19120	19120	0
408	20231103	115000	205520880	19120	19130	19130	19120	6
409	20231103	114900	205406110	19130	19130	19130	19130	0
410	20231103	114800	205406110	19130	19130	19130	19130	0
411	20231103	114700	205406110	19130	19110	19130	19110	312
412	20231103	114600	199439770	19110	19110	19110	19110	0
413	20231103	114500	199439770	19110	19110	19110	19110	0
414	20231103	114400	199439770	19110	19110	19110	19110	5
415	20231103	114300	199344220	19110	19110	19110	19110	0
416	20231103	114200	199344220	19110	19110	19110	19110	0
417	20231103	114100	199344220	19110	19110	19110	19110	0
418	20231103	114000	199344220	19110	19110	19110	19110	0
419	20231103	113900	199344220	19110	19110	19110	19110	55
420	20231103	113800	198293170	19110	19110	19110	19110	0
421	20231103	113700	198293170	19110	19110	19110	19110	0
422	20231103	113600	198293170	19110	19110	19110	19110	0
423	20231103	113500	198293170	19110	19110	19110	19110	0
424	20231103	113400	198293170	19110	19110	19110	19110	0
425	20231103	113300	198293170	19110	19110	19110	19110	1
426	20231103	113200	198274060	19110	19090	19110	19090	214
427	20231103	113100	194187770	19100	19100	19100	19100	93
428	20231103	113000	192411470	19100	19100	19100	19100	0
429	20231103	112900	192411470	19100	19100	19100	19100	6
430	20231103	112800	192296870	19110	19110	19110	19110	0
431	20231103	112700	192296870	19110	19110	19110	19110	12
432	20231103	112600	192067550	19120	19120	19120	19120	15
433	20231103	112500	191780750	19120	19120	19120	19120	9
434	20231103	112400	191608670	19120	19120	19120	19120	5
435	20231103	112300	191513070	19110	19110	19110	19110	0
436	20231103	112200	191513070	19110	19110	19110	19110	0
437	20231103	112100	191513070	19110	19080	19110	19080	158
438	20231103	112000	188495590	19080	19080	19080	19080	5
439	20231103	111900	188400190	19080	19080	19080	19080	0
440	20231103	111800	188400190	19080	19080	19080	19080	0
441	20231103	111700	188400190	19080	19080	19080	19080	0
442	20231103	111600	188400190	19080	19080	19080	19080	1
443	20231103	111500	188381110	19080	19060	19080	19060	153
444	20231103	111400	185464180	19060	19060	19060	19060	0
445	20231103	111300	185464180	19060	19060	19060	19060	0
446	20231103	111200	185464180	19060	19060	19060	19060	6
447	20231103	111100	185349820	19060	19060	19060	19060	5
448	20231103	111000	185254520	19060	19060	19060	19060	0
449	20231103	110900	185254520	19060	19060	19060	19060	5
450	20231103	110800	185159220	19060	19060	19060	19060	0
451	20231103	110700	185159220	19060	19060	19060	19060	0
452	20231103	110600	185159220	19060	19060	19060	19060	0
453	20231103	110500	185159220	19060	19060	19060	19060	0
454	20231103	110400	185159220	19060	19060	19060	19060	4
455	20231103	110300	185082980	19060	19060	19060	19060	0
456	20231103	110200	185082980	19060	19060	19060	19060	0
457	20231103	110100	185082980	19060	19060	19060	19060	0
458	20231103	110000	185082980	19060	19060	19060	19060	10
459	20231103	105900	184892380	19070	19070	19070	19070	0
460	20231103	105800	184892380	19070	19070	19070	19070	1
461	20231103	105700	184873310	19070	19070	19070	19070	0
462	20231103	105600	184873310	19070	19070	19070	19070	104
463	20231103	105500	182890030	19060	19060	19080	19060	65
464	20231103	105400	181650200	19090	19090	19090	19090	7
465	20231103	105300	181516570	19090	19090	19090	19090	10
466	20231103	105200	181325670	19020	19010	19020	19010	255
467	20231103	105100	176476110	18990	18990	18990	18990	0
468	20231103	105000	176476110	18990	18990	18990	18990	200
469	20231103	104900	172678110	18950	18950	18950	18950	314
470	20231103	104800	166727810	18940	18940	18940	18940	0
471	20231103	104700	166727810	18940	18940	18940	18940	0
472	20231103	104600	166727810	18940	18940	18940	18940	195
473	20231103	104500	163034510	18940	18990	18990	18940	1300
474	20231103	104400	138407590	19010	19010	19010	19010	0
475	20231103	104300	138407590	19010	19010	19010	19010	0
476	20231103	104200	138407590	19010	19000	19010	18990	67
477	20231103	104100	137134610	19010	19010	19010	19010	0
478	20231103	104000	137134610	19010	19010	19010	19010	0
479	20231103	103900	137134610	19010	19010	19010	19010	0
480	20231103	103800	137134610	19010	19020	19020	19010	19
481	20231103	103700	136773360	19080	19080	19080	19080	0
482	20231103	103600	136773360	19080	19080	19080	19080	0
483	20231103	103500	136773360	19080	19080	19080	19080	0
484	20231103	103400	136773360	19080	19090	19090	19080	21
485	20231103	103300	136372640	19100	19100	19100	19100	0
486	20231103	103200	136372640	19100	19100	19100	19100	5
487	20231103	103100	136277140	19100	19100	19100	19100	2
488	20231103	103000	136238940	19110	19110	19110	19110	53
489	20231103	102900	135226110	19110	19110	19110	19110	0
490	20231103	102800	135226110	19110	19110	19110	19110	5
491	20231103	102700	135130560	19110	19110	19110	19110	8
492	20231103	102600	134977680	19110	19110	19110	19110	0
493	20231103	102500	134977680	19110	19110	19110	19110	15
494	20231103	102400	134691030	19120	19120	19120	19120	6
495	20231103	102300	134576310	19080	19080	19080	19080	10
496	20231103	102200	134385510	19140	19140	19140	19140	0
497	20231103	102100	134385510	19140	19140	19140	19140	0
498	20231103	102000	134385510	19140	19140	19140	19140	0
499	20231103	101900	134385510	19140	19140	19140	19140	0
500	20231103	101800	134385510	19140	19140	19140	19140	0
501	20231103	101700	134385510	19140	19140	19140	19140	0
502	20231103	101600	134385510	19140	19140	19140	19140	0
503	20231103	101500	134385510	19140	19150	19150	19140	40
504	20231103	101400	133619700	19150	19150	19150	19150	10
505	20231103	101300	133428200	19170	19160	19170	19160	470
506	20231103	101200	124419600	19160	19140	19160	19140	733
507	20231103	101100	110384230	19140	19140	19140	19130	74
508	20231103	101000	108967890	19140	19140	19140	19140	0
509	20231103	100900	108967890	19140	19140	19140	19140	201
510	20231103	100800	105120750	19130	19130	19130	19130	93
511	20231103	100700	103341660	19130	19110	19130	19110	172
512	20231103	100600	100052940	19060	19060	19060	19060	0
513	20231103	100500	100052940	19060	19020	19060	19020	433
514	20231103	100400	91811320	19020	19010	19020	19010	30
515	20231103	100300	91240920	19020	19020	19020	19020	11
516	20231103	100200	91031700	19010	19000	19010	19000	50
517	20231103	100100	90081400	18990	18980	18990	18980	4
518	20231103	100000	90005470	18950	18950	18950	18950	0
519	20231103	095900	90005470	18950	18950	18950	18950	22
520	20231103	095800	89588570	18950	18950	18950	18950	0
521	20231103	095700	89588570	18950	18950	18950	18950	0
522	20231103	095600	89588570	18950	18950	18950	18950	0
523	20231103	095500	89588570	18950	18950	18950	18950	0
524	20231103	095400	89588570	18950	18950	18950	18950	1
525	20231103	095300	89569620	18940	18940	18940	18940	60
526	20231103	095200	88433220	18950	18950	18950	18950	10
527	20231103	095100	88243720	18950	18950	18950	18950	10
528	20231103	095000	88054220	18950	18950	18950	18950	0
529	20231103	094900	88054220	18950	18950	18950	18950	5
530	20231103	094800	87959470	18960	18960	18960	18960	0
531	20231103	094700	87959470	18960	18960	18960	18960	10
532	20231103	094600	87769870	18960	18960	18960	18960	0
533	20231103	094500	87769870	18960	18950	18960	18950	13
534	20231103	094400	87523420	18950	18950	18950	18950	0
535	20231103	094300	87523420	18950	18940	18950	18940	7
536	20231103	094200	87390780	18940	18940	18940	18940	6
537	20231103	094100	87277140	18940	18940	18940	18940	1
538	20231103	094000	87258200	18930	18930	18930	18930	102
539	20231103	093900	85327340	18960	18960	18960	18960	6
540	20231103	093800	85213580	18940	18940	18940	18930	131
541	20231103	093700	82733640	18960	18960	18960	18960	0
542	20231103	093600	82733640	18960	18960	18960	18960	6
543	20231103	093500	82619880	18940	18940	18940	18940	7
544	20231103	093400	82487300	18930	18930	18930	18930	100
545	20231103	093300	80594300	18930	18930	18930	18930	200
546	20231103	093200	76808300	18930	18930	18930	18930	20
547	20231103	093100	76429700	18930	18930	18930	18930	1
548	20231103	093000	76410770	18930	18930	18930	18930	0
549	20231103	092900	76410770	18930	18930	18930	18930	59
550	20231103	092800	75293900	18930	18980	18980	18930	124
551	20231103	092700	72945750	18990	18990	18990	18990	0
552	20231103	092600	72945750	18990	18990	18990	18990	0
553	20231103	092500	72945750	18990	18990	18990	18990	0
554	20231103	092400	72945750	18990	18990	18990	18990	10
555	20231103	092300	72755850	19000	18950	19000	18950	6
556	20231103	092200	72642100	18950	18960	18960	18950	51
557	20231103	092100	71675640	18930	18930	18930	18930	11
558	20231103	092000	71467410	18930	18930	18930	18930	16
559	20231103	091900	71164530	18930	18930	18930	18930	0
560	20231103	091800	71164530	18930	18930	18930	18930	5
561	20231103	091700	71069880	18950	18950	18950	18950	0
562	20231103	091600	71069880	18950	18950	18950	18950	1
563	20231103	091500	71050930	18960	18950	18960	18950	100
564	20231103	091400	69155110	18960	18960	18960	18960	0
565	20231103	091300	69155110	18960	18960	18960	18960	28
566	20231103	091200	68624230	18970	18950	18970	18950	100
567	20231103	091100	66727770	18950	18950	18950	18950	3
568	20231103	091000	66670920	18960	18960	18960	18960	20
569	20231103	090900	66291720	18960	18870	18960	18850	388
570	20231103	090800	58969390	18850	18900	18900	18850	281
571	20231103	090700	53661580	18910	19010	19010	18910	308
572	20231103	090600	47836800	19020	18890	19180	18890	503
573	20231103	090500	38260070	18850	18860	18860	18850	646
574	20231103	090400	26080780	18870	18950	18950	18870	767
575	20231103	090300	11589060	18960	18960	18960	18960	10
576	20231103	090200	11399460	18960	18910	18960	18910	83
577	20231103	090100	9828780	18950	18910	18950	18880	369
578	20231103	090000	2856790	18910	18920	18920	18910	151