KissMeData/002240/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183600	320934120	18960	18960	18960	18960	292
3	20231102	183500	320934120	18960	18960	18960	18960	0
4	20231102	183400	320934120	18960	18960	18960	18960	0
5	20231102	183300	320934120	18960	18960	18960	18960	0
6	20231102	183200	320934120	18960	18960	18960	18960	0
7	20231102	183100	320934120	18960	18960	18960	18960	0
8	20231102	183000	320934120	18960	18960	18960	18960	0
9	20231102	182900	320934120	18960	18960	18960	18960	0
10	20231102	182800	320934120	18960	18960	18960	18960	0
11	20231102	182700	320934120	18960	18960	18960	18960	0
12	20231102	182600	320934120	18960	18960	18960	18960	0
13	20231102	182500	320934120	18960	18960	18960	18960	0
14	20231102	182400	320934120	18960	18960	18960	18960	0
15	20231102	182300	320934120	18960	18960	18960	18960	0
16	20231102	182200	320934120	18960	18960	18960	18960	0
17	20231102	182100	320934120	18960	18960	18960	18960	0
18	20231102	182000	320934120	18960	18960	18960	18960	0
19	20231102	181900	320934120	18960	18960	18960	18960	0
20	20231102	181800	320934120	18960	18960	18960	18960	0
21	20231102	181700	320934120	18960	18960	18960	18960	0
22	20231102	181600	320934120	18960	18960	18960	18960	0
23	20231102	181500	320934120	18960	18960	18960	18960	0
24	20231102	181400	320934120	18960	18960	18960	18960	0
25	20231102	181300	320934120	18960	18960	18960	18960	0
26	20231102	181200	320934120	18960	18960	18960	18960	0
27	20231102	181100	320934120	18960	18960	18960	18960	0
28	20231102	181000	320934120	18960	18960	18960	18960	0
29	20231102	180900	320934120	18960	18960	18960	18960	0
30	20231102	180800	320934120	18960	18960	18960	18960	0
31	20231102	180700	320934120	18960	18960	18960	18960	0
32	20231102	180600	320934120	18960	18960	18960	18960	292
33	20231102	180500	320934120	18960	18960	18960	18960	0
34	20231102	180400	320934120	18960	18960	18960	18960	0
35	20231102	180300	320934120	18960	18960	18960	18960	0
36	20231102	180200	320934120	18960	18960	18960	18960	0
37	20231102	180100	320934120	18960	18960	18960	18960	0
38	20231102	180000	320934120	18960	18960	18960	18960	0
39	20231102	175900	320934120	18960	18960	18960	18960	0
40	20231102	175800	320934120	18960	18960	18960	18960	0
41	20231102	175700	320934120	18960	18960	18960	18960	0
42	20231102	175600	320934120	18960	18960	18960	18960	0
43	20231102	175500	320934120	18960	18960	18960	18960	0
44	20231102	175400	320934120	18960	18960	18960	18960	0
45	20231102	175300	320934120	18960	18960	18960	18960	0
46	20231102	175200	320934120	18960	18960	18960	18960	0
47	20231102	175100	320934120	18960	18960	18960	18960	0
48	20231102	175000	320934120	18960	18960	18960	18960	0
49	20231102	174900	320934120	18960	18960	18960	18960	0
50	20231102	174800	320934120	18960	18960	18960	18960	0
51	20231102	174700	320934120	18960	18960	18960	18960	0
52	20231102	174600	320934120	18960	18960	18960	18960	0
53	20231102	174500	320934120	18960	18960	18960	18960	0
54	20231102	174400	320934120	18960	18960	18960	18960	0
55	20231102	174300	320934120	18960	18960	18960	18960	0
56	20231102	174200	320934120	18960	18960	18960	18960	0
57	20231102	174100	320934120	18960	18960	18960	18960	0
58	20231102	174000	320934120	18960	18960	18960	18960	0
59	20231102	173900	320934120	18960	18960	18960	18960	0
60	20231102	173800	320934120	18960	18960	18960	18960	0
61	20231102	173700	320934120	18960	18960	18960	18960	0
62	20231102	173600	320934120	18960	18960	18960	18960	292
63	20231102	173500	320934120	18960	18960	18960	18960	0
64	20231102	173400	320934120	18960	18960	18960	18960	0
65	20231102	173300	320934120	18960	18960	18960	18960	0
66	20231102	173200	320934120	18960	18960	18960	18960	0
67	20231102	173100	320934120	18960	18960	18960	18960	0
68	20231102	173000	320934120	18960	18960	18960	18960	0
69	20231102	172900	320934120	18960	18960	18960	18960	0
70	20231102	172800	320934120	18960	18960	18960	18960	0
71	20231102	172700	320934120	18960	18960	18960	18960	0
72	20231102	172600	320934120	18960	18960	18960	18960	0
73	20231102	172500	320934120	18960	18960	18960	18960	0
74	20231102	172400	320934120	18960	18960	18960	18960	0
75	20231102	172300	320934120	18960	18960	18960	18960	0
76	20231102	172200	320934120	18960	18960	18960	18960	0
77	20231102	172100	320934120	18960	18960	18960	18960	0
78	20231102	172000	320934120	18960	18960	18960	18960	0
79	20231102	171900	320934120	18960	18960	18960	18960	0
80	20231102	171800	320934120	18960	18960	18960	18960	0
81	20231102	171700	320934120	18960	18960	18960	18960	0
82	20231102	171600	320934120	18960	18960	18960	18960	0
83	20231102	171500	320934120	18960	18960	18960	18960	0
84	20231102	171400	320934120	18960	18960	18960	18960	0
85	20231102	171300	320934120	18960	18960	18960	18960	0
86	20231102	171200	320934120	18960	18960	18960	18960	0
87	20231102	171100	320934120	18960	18960	18960	18960	0
88	20231102	171000	320934120	18960	18960	18960	18960	0
89	20231102	170900	320934120	18960	18960	18960	18960	0
90	20231102	170800	320934120	18960	18960	18960	18960	0
91	20231102	170700	320934120	18960	18960	18960	18960	0
92	20231102	170600	320934120	18960	18960	18960	18960	292
93	20231102	170500	320934120	18960	18960	18960	18960	0
94	20231102	170400	320934120	18960	18960	18960	18960	0
95	20231102	170300	320934120	18960	18960	18960	18960	0
96	20231102	170200	320934120	18960	18960	18960	18960	0
97	20231102	170100	320934120	18960	18960	18960	18960	0
98	20231102	170000	320934120	18960	18960	18960	18960	0
99	20231102	165900	320934120	18960	18960	18960	18960	0
100	20231102	165800	320934120	18960	18960	18960	18960	0
101	20231102	165700	320934120	18960	18960	18960	18960	0
102	20231102	165600	320934120	18960	18960	18960	18960	0
103	20231102	165500	320934120	18960	18960	18960	18960	0
104	20231102	165400	320934120	18960	18960	18960	18960	0
105	20231102	165300	320934120	18960	18960	18960	18960	0
106	20231102	165200	320934120	18960	18960	18960	18960	0
107	20231102	165100	320934120	18960	18960	18960	18960	0
108	20231102	165000	320934120	18960	18960	18960	18960	0
109	20231102	164900	320934120	18960	18960	18960	18960	0
110	20231102	164800	320934120	18960	18960	18960	18960	0
111	20231102	164700	320934120	18960	18960	18960	18960	0
112	20231102	164600	320934120	18960	18960	18960	18960	0
113	20231102	164500	320934120	18960	18960	18960	18960	0
114	20231102	164400	320934120	18960	18960	18960	18960	0
115	20231102	164300	320934120	18960	18960	18960	18960	0
116	20231102	164200	320934120	18960	18960	18960	18960	0
117	20231102	164100	320934120	18960	18960	18960	18960	0
118	20231102	164000	320934120	18960	18960	18960	18960	0
119	20231102	163900	320934120	18960	18960	18960	18960	0
120	20231102	163800	320934120	18960	18960	18960	18960	0
121	20231102	163700	320934120	18960	18960	18960	18960	0
122	20231102	163600	320934120	18960	18960	18960	18960	292
123	20231102	163500	320934120	18960	18960	18960	18960	0
124	20231102	163400	320934120	18960	18960	18960	18960	0
125	20231102	163300	320934120	18960	18960	18960	18960	0
126	20231102	163200	320934120	18960	18960	18960	18960	0
127	20231102	163100	320934120	18960	18960	18960	18960	0
128	20231102	163000	320934120	18960	18960	18960	18960	0
129	20231102	162900	320934120	18960	18960	18960	18960	0
130	20231102	162800	320934120	18960	18960	18960	18960	0
131	20231102	162700	320934120	18960	18960	18960	18960	0
132	20231102	162600	320934120	18960	18960	18960	18960	0
133	20231102	162500	320934120	18960	18960	18960	18960	0
134	20231102	162400	320934120	18960	18960	18960	18960	0
135	20231102	162300	320934120	18960	18960	18960	18960	0
136	20231102	162200	320934120	18960	18960	18960	18960	0
137	20231102	162100	320934120	18960	18960	18960	18960	0
138	20231102	162000	320934120	18960	18960	18960	18960	0
139	20231102	161900	320934120	18960	18960	18960	18960	0
140	20231102	161800	320934120	18960	18960	18960	18960	0
141	20231102	161700	320934120	18960	18960	18960	18960	0
142	20231102	161600	320934120	18960	18960	18960	18960	0
143	20231102	161500	320934120	18960	18960	18960	18960	0
144	20231102	161400	320934120	18960	18960	18960	18960	0
145	20231102	161300	320934120	18960	18960	18960	18960	0
146	20231102	161200	320934120	18960	18960	18960	18960	0
147	20231102	161100	320934120	18960	18960	18960	18960	0
148	20231102	161000	320934120	18960	18960	18960	18960	0
149	20231102	160900	320934120	18960	18960	18960	18960	0
150	20231102	160800	320934120	18960	18960	18960	18960	0
151	20231102	160700	320934120	18960	18960	18960	18960	0
152	20231102	160600	320934120	18960	18960	18960	18960	292
153	20231102	160500	320934120	18960	18960	18960	18960	0
154	20231102	160400	320934120	18960	18960	18960	18960	0
155	20231102	160300	320934120	18960	18960	18960	18960	0
156	20231102	160200	320934120	18960	18960	18960	18960	0
157	20231102	160100	320934120	18960	18960	18960	18960	0
158	20231102	160000	320934120	18960	18960	18960	18960	0
159	20231102	155900	320934120	18960	18960	18960	18960	0
160	20231102	155800	320934120	18960	18960	18960	18960	0
161	20231102	155700	320934120	18960	18960	18960	18960	0
162	20231102	155600	320934120	18960	18960	18960	18960	0
163	20231102	155500	320934120	18960	18960	18960	18960	0
164	20231102	155400	320934120	18960	18960	18960	18960	0
165	20231102	155300	320934120	18960	18960	18960	18960	0
166	20231102	155200	320934120	18960	18960	18960	18960	0
167	20231102	155100	320934120	18960	18960	18960	18960	0
168	20231102	155000	320934120	18960	18960	18960	18960	0
169	20231102	154900	320934120	18960	18960	18960	18960	0
170	20231102	154800	320934120	18960	18960	18960	18960	0
171	20231102	154700	320934120	18960	18960	18960	18960	0
172	20231102	154600	320934120	18960	18960	18960	18960	0
173	20231102	154500	320934120	18960	18960	18960	18960	0
174	20231102	154400	320934120	18960	18960	18960	18960	0
175	20231102	154300	320934120	18960	18960	18960	18960	0
176	20231102	154200	320934120	18960	18960	18960	18960	0
177	20231102	154100	320934120	18960	18960	18960	18960	0
178	20231102	154000	320934120	18960	18960	18960	18960	0
179	20231102	153900	320934120	18960	18960	18960	18960	0
180	20231102	153800	320934120	18960	18960	18960	18960	0
181	20231102	153700	320934120	18960	18960	18960	18960	0
182	20231102	153600	320934120	18960	18960	18960	18960	292
183	20231102	153500	320934120	18960	18960	18960	18960	0
184	20231102	153400	320934120	18960	18960	18960	18960	0
185	20231102	153300	320934120	18960	18960	18960	18960	0
186	20231102	153200	320934120	18960	18960	18960	18960	0
187	20231102	153100	320934120	18960	18960	18960	18960	0
188	20231102	153000	320934120	18960	18960	18960	18960	292
189	20231102	152900	315397800	18960	18960	18960	18960	0
190	20231102	152800	315397800	18960	18960	18960	18960	0
191	20231102	152700	315397800	18960	18960	18960	18960	0
192	20231102	152600	315397800	18960	18960	18960	18960	0
193	20231102	152500	315397800	18960	18960	18960	18960	0
194	20231102	152400	315397800	18960	18960	18960	18960	0
195	20231102	152300	315397800	18960	18960	18960	18960	0
196	20231102	152200	315397800	18960	18960	18960	18960	0
197	20231102	152100	315397800	18960	18960	18960	18960	0
198	20231102	152000	315397800	18960	18960	18960	18960	0
199	20231102	151900	315397800	18960	18960	18960	18960	2
200	20231102	151800	315359880	19080	19090	19090	19060	60
201	20231102	151700	314214800	19090	18990	19090	18990	300
202	20231102	151600	308490480	18960	18960	18960	18960	0
203	20231102	151500	308490480	18960	18960	18960	18960	6
204	20231102	151400	308376720	18970	18970	18970	18960	56
205	20231102	151300	307314450	18960	18960	18960	18960	14
206	20231102	151200	307049010	18970	18970	18970	18970	2
207	20231102	151100	307011070	18970	18970	18970	18960	244
208	20231102	151000	302383340	18970	18970	18970	18970	80
209	20231102	150900	300865740	18970	18970	18970	18970	1
210	20231102	150800	300846770	18980	18980	18980	18980	0
211	20231102	150700	300846770	18980	18980	18980	18980	0
212	20231102	150600	300846770	18980	18980	18980	18980	2
213	20231102	150500	300808810	18980	18990	18990	18980	122
214	20231102	150400	298493240	18980	18980	18980	18980	1
215	20231102	150300	298474260	19020	19020	19020	19020	0
216	20231102	150200	298474260	19020	19020	19020	19020	0
217	20231102	150100	298474260	19020	19000	19080	19000	557
218	20231102	150000	287879700	19000	18980	19000	18980	101
219	20231102	145900	285961600	18990	18990	18990	18990	7
220	20231102	145800	285828670	18990	18990	18990	18990	1
221	20231102	145700	285809680	18990	18990	18990	18990	3
222	20231102	145600	285752710	18990	18990	18990	18990	1
223	20231102	145500	285733720	19000	19000	19000	19000	0
224	20231102	145400	285733720	19000	19020	19020	19000	3
225	20231102	145300	285676680	19050	19050	19050	19050	0
226	20231102	145200	285676680	19050	19050	19050	19050	0
227	20231102	145100	285676680	19050	19050	19050	19050	0
228	20231102	145000	285676680	19050	19050	19050	19050	0
229	20231102	144900	285676680	19050	19020	19080	18990	301
230	20231102	144800	279950830	18970	19000	19000	18970	550
231	20231102	144700	269513460	19000	19060	19060	19000	847
232	20231102	144600	253369760	19070	19070	19070	19070	7
233	20231102	144500	253236270	19120	19090	19120	19090	74
234	20231102	144400	251822530	19090	19040	19090	19040	100
235	20231102	144300	249915730	19040	19030	19040	19030	101
236	20231102	144200	247993520	19030	18970	19030	18970	50
237	20231102	144100	247042470	18950	18950	18950	18950	0
238	20231102	144000	247042470	18950	18970	18970	18950	393
239	20231102	143900	239591190	18980	18980	18980	18980	2
240	20231102	143800	239553230	18980	18980	18980	18980	2
241	20231102	143700	239515270	18980	18980	18980	18980	1
242	20231102	143600	239496290	18970	18970	18970	18970	4
243	20231102	143500	239420410	18980	18960	18980	18960	5
244	20231102	143400	239325590	18960	18970	18970	18960	3
245	20231102	143300	239268700	18960	18970	18970	18960	4
246	20231102	143200	239192850	18970	18970	18970	18970	2
247	20231102	143100	239154910	18980	18970	18980	18970	2
248	20231102	143000	239116960	18970	18970	18970	18970	1
249	20231102	142900	239097990	18960	18960	18960	18960	4
250	20231102	142800	239022150	19030	18970	19030	18970	500
251	20231102	142700	229529570	18970	18970	18970	18970	185
252	20231102	142600	226020120	18980	18980	18980	18980	1
253	20231102	142500	226001140	18980	18970	18980	18970	8
254	20231102	142400	225849370	18980	18980	18980	18980	1
255	20231102	142300	225830390	18970	18980	18980	18970	4
256	20231102	142200	225754500	18980	18970	18980	18970	5
257	20231102	142100	225659640	18970	18970	18970	18970	4
258	20231102	142000	225583760	18970	18970	18970	18970	63
259	20231102	141900	224388650	18970	18970	18970	18970	7
260	20231102	141800	224255860	18980	18970	18980	18970	4
261	20231102	141700	224179970	18970	18970	18970	18970	11
262	20231102	141600	223971300	18970	18960	18970	18960	8
263	20231102	141500	223819590	18970	18970	18970	18970	2
264	20231102	141400	223781650	18970	18970	18970	18970	0
265	20231102	141300	223781650	18970	18970	18970	18970	0
266	20231102	141200	223781650	18970	18960	18970	18960	6
267	20231102	141100	223667880	18950	18970	18970	18950	6
268	20231102	141000	223554150	18970	18960	18970	18960	296
269	20231102	140900	217941770	18960	18960	18960	18960	2
270	20231102	140800	217903850	18950	18960	18960	18950	4
271	20231102	140700	217828040	18960	18950	18960	18950	11
272	20231102	140600	217619560	18960	18970	18970	18960	36
273	20231102	140500	216936990	18970	18960	18970	18960	8
274	20231102	140400	216785270	18970	18970	18970	18970	1
275	20231102	140300	216766300	18960	18960	18960	18960	4
276	20231102	140200	216690460	18960	18960	18960	18960	0
277	20231102	140100	216690460	18960	18960	18960	18960	3
278	20231102	140000	216633580	18970	18960	18970	18960	11
279	20231102	135900	216424920	18960	18960	18960	18960	4
280	20231102	135800	216349080	18960	18960	18960	18960	28
281	20231102	135700	215818200	18960	18960	18960	18960	7
282	20231102	135600	215685480	18960	18960	18960	18960	0
283	20231102	135500	215685480	18960	18960	18960	18960	13
284	20231102	135400	215439000	18950	18950	18950	18950	3
285	20231102	135300	215382150	18960	18960	18960	18960	49
286	20231102	135200	214453110	18960	18960	18960	18960	108
287	20231102	135100	212405430	18970	18970	18970	18970	39
288	20231102	135000	211665600	18960	18960	18960	18960	5
289	20231102	134900	211570800	18970	18970	18970	18970	2
290	20231102	134800	211532860	18970	18970	18970	18970	30
291	20231102	134700	210963760	18970	18970	18970	18970	40
292	20231102	134600	210204960	18960	18970	18970	18960	109
293	20231102	134500	208137840	18970	18970	18970	18970	3
294	20231102	134400	208080930	18970	18970	18970	18970	158
295	20231102	134300	205083670	18970	18970	18970	18970	4
296	20231102	134200	205007790	18970	18970	18970	18970	0
297	20231102	134100	205007790	18970	18980	18980	18970	17
298	20231102	134000	204685160	18980	18990	18990	18980	41
299	20231102	133900	203906970	18990	18980	18990	18980	4
300	20231102	133800	203831040	18980	18980	18980	18980	0
301	20231102	133700	203831040	18980	18980	18980	18980	4
302	20231102	133600	203755120	18980	18980	18980	18980	3
303	20231102	133500	203698180	18970	18970	18970	18970	0
304	20231102	133400	203698180	18970	18970	18970	18970	7
305	20231102	133300	203565390	18970	18970	18970	18970	0
306	20231102	133200	203565390	18970	18970	18970	18970	0
307	20231102	133100	203565390	18970	18970	18970	18970	20
308	20231102	133000	203185990	18970	18970	18970	18970	8
309	20231102	132900	203034230	18970	18970	18970	18970	0
310	20231102	132800	203034230	18970	18970	18980	18970	108
311	20231102	132700	200985440	18980	18980	18980	18980	1
312	20231102	132600	200966460	18990	19010	19010	18970	2056
313	20231102	132500	161924280	19010	19010	19010	19010	3
314	20231102	132400	161867250	19020	19020	19020	19020	321
315	20231102	132300	155761830	19020	19020	19020	19020	3
316	20231102	132200	155704770	19020	19020	19020	19020	0
317	20231102	132100	155704770	19020	19020	19020	19020	4
318	20231102	132000	155628690	19020	19020	19020	19020	1
319	20231102	131900	155609670	19020	19020	19020	19020	7
320	20231102	131800	155476530	19020	19020	19020	19020	10
321	20231102	131700	155286330	19020	19020	19020	19020	7
322	20231102	131600	155153190	19020	19020	19020	19020	0
323	20231102	131500	155153190	19020	19020	19020	19020	4
324	20231102	131400	155077110	19020	19020	19020	19020	3
325	20231102	131300	155020050	19020	19020	19020	19020	0
326	20231102	131200	155020050	19020	19030	19030	19020	4
327	20231102	131100	154943960	19030	19020	19030	19020	7
328	20231102	131000	154810810	19020	19020	19020	19020	8
329	20231102	130900	154658650	19020	19020	19020	19020	6
330	20231102	130800	154544530	19020	19020	19020	19020	8
331	20231102	130700	154392370	19020	19020	19020	19020	4
332	20231102	130600	154316290	19020	19020	19020	19020	3
333	20231102	130500	154259230	19020	19020	19020	19020	2
334	20231102	130400	154221190	19020	19020	19020	19020	4
335	20231102	130300	154145110	19020	19020	19020	19020	3
336	20231102	130200	154088050	19020	19020	19020	19020	0
337	20231102	130100	154088050	19020	19020	19020	19020	6
338	20231102	130000	153973930	19020	19020	19020	19020	5
339	20231102	125900	153878830	19020	19020	19020	19020	6
340	20231102	125800	153764710	19020	19020	19020	19020	28
341	20231102	125700	153232150	19030	19030	19030	19030	10
342	20231102	125600	153041850	19040	19020	19040	19020	279
343	20231102	125500	147734960	19030	19030	19030	19030	5
344	20231102	125400	147639810	19030	19030	19030	19030	90
345	20231102	125300	145927110	19030	19030	19030	19030	7
346	20231102	125200	145793900	19020	19030	19040	19020	14
347	20231102	125100	145527440	19020	19020	19020	19020	0
348	20231102	125000	145527440	19020	19020	19020	19020	3
349	20231102	124900	145470380	19020	19020	19020	19020	0
350	20231102	124800	145470380	19020	19030	19030	19020	348
351	20231102	124700	138847980	19040	19040	19040	19040	3
352	20231102	124600	138790860	19030	19030	19030	19030	3
353	20231102	124500	138733770	19030	19030	19030	19030	0
354	20231102	124400	138733770	19030	19030	19030	19030	3
355	20231102	124300	138676680	19030	19030	19030	19030	4
356	20231102	124200	138600560	19030	19030	19030	19030	4
357	20231102	124100	138524440	19030	19030	19030	19030	3
358	20231102	124000	138467350	19030	19030	19030	19030	0
359	20231102	123900	138467350	19030	19030	19030	19030	6
360	20231102	123800	138353170	19030	19030	19030	19030	4
361	20231102	123700	138277050	19040	19030	19040	19030	5
362	20231102	123600	138181890	19030	19030	19030	19030	0
363	20231102	123500	138181890	19030	19040	19040	19030	8
364	20231102	123400	138029600	19040	19040	19040	19040	0
365	20231102	123300	138029600	19040	19040	19040	19040	33
366	20231102	123200	137401280	19040	19040	19040	19040	4
367	20231102	123100	137325120	19030	19030	19030	19030	0
368	20231102	123000	137325120	19030	19030	19030	19030	6
369	20231102	122900	137210940	19030	19030	19030	19030	4
370	20231102	122800	137134820	19040	19040	19040	19040	0
371	20231102	122700	137134820	19040	19040	19040	19040	241
372	20231102	122600	132546180	19030	19030	19030	19030	8
373	20231102	122500	132393940	19030	19030	19030	19030	7
374	20231102	122400	132260730	19030	19030	19030	19030	3
375	20231102	122300	132203640	19040	19040	19040	19040	1
376	20231102	122200	132184600	19030	19030	19030	19030	3
377	20231102	122100	132127510	19040	19030	19040	19030	8
378	20231102	122000	131975240	19030	19030	19030	19030	0
379	20231102	121900	131975240	19030	19030	19030	19030	4
380	20231102	121800	131899120	19030	19030	19030	19030	0
381	20231102	121700	131899120	19030	19030	19030	19030	4
382	20231102	121600	131823000	19030	19030	19030	19030	0
383	20231102	121500	131823000	19030	19030	19030	19030	5
384	20231102	121400	131727850	19040	19040	19040	19040	89
385	20231102	121300	130033290	19040	19040	19040	19040	104
386	20231102	121200	128053130	19040	19040	19040	19040	1
387	20231102	121100	128034090	19040	19040	19040	19040	3
388	20231102	121000	127976970	19040	19040	19040	19040	4
389	20231102	120900	127900810	19040	19040	19040	19040	2
390	20231102	120800	127862730	19040	19030	19040	19030	23
391	20231102	120700	127424860	19040	19040	19040	19040	1
392	20231102	120600	127405820	19030	19030	19030	19030	5
393	20231102	120500	127310670	19030	19030	19030	19030	1
394	20231102	120400	127291640	19030	19030	19030	19030	8
395	20231102	120300	127139400	19030	19030	19030	19030	2
396	20231102	120200	127101340	19030	19030	19030	19030	6
397	20231102	120100	126987160	19040	19040	19040	19040	2
398	20231102	120000	126949080	19030	19030	19030	19030	5
399	20231102	115900	126853930	19030	19030	19030	19030	3
400	20231102	115800	126796840	19030	19030	19030	19030	2
401	20231102	115700	126758780	19030	19030	19030	19030	7
402	20231102	115600	126625570	19030	19030	19030	19030	1
403	20231102	115500	126606540	19030	19030	19030	19030	4
404	20231102	115400	126530420	19030	19030	19030	19030	1
405	20231102	115300	126511390	19030	19030	19030	19030	3
406	20231102	115200	126454300	19030	19030	19030	19030	1
407	20231102	115100	126435270	19040	19040	19040	19040	175
408	20231102	115000	123103270	19040	19040	19040	19040	10
409	20231102	114900	122912870	19040	19040	19040	19040	6
410	20231102	114800	122798630	19050	19050	19050	19040	3
411	20231102	114700	122741490	19040	19040	19040	19040	0
412	20231102	114600	122741490	19040	19040	19040	19040	4
413	20231102	114500	122665330	19040	19040	19040	19040	2
414	20231102	114400	122627250	19040	19050	19050	19040	9
415	20231102	114300	122455830	19050	19050	19050	19050	377
416	20231102	114200	115273980	19050	19050	19050	19050	4
417	20231102	114100	115197780	19050	19050	19050	19050	1
418	20231102	114000	115178730	19050	19050	19050	19050	4
419	20231102	113900	115102530	19060	19050	19060	19050	7
420	20231102	113800	114969150	19050	19050	19050	19050	1
421	20231102	113700	114950100	19050	19050	19050	19050	4
422	20231102	113600	114873900	19050	19050	19050	19050	1
423	20231102	113500	114854850	19060	19060	19060	19060	24
424	20231102	113400	114397410	19060	19060	19060	19060	1
425	20231102	113300	114378350	19060	19060	19060	19060	3
426	20231102	113200	114321170	19060	19060	19060	19060	0
427	20231102	113100	114321170	19060	19060	19060	19060	4
428	20231102	113000	114244930	19060	19060	19060	19060	2
429	20231102	112900	114206810	19060	19060	19060	19060	8
430	20231102	112800	114054330	19060	19060	19070	19060	9
431	20231102	112700	113882760	19060	19060	19060	19060	4
432	20231102	112600	113806520	19060	19060	19070	19060	10
433	20231102	112500	113615910	19060	19060	19070	19060	3
434	20231102	112400	113558720	19070	19070	19070	19070	1
435	20231102	112300	113539650	19070	19060	19070	19060	10
436	20231102	112200	113348960	19060	19060	19060	19060	3
437	20231102	112100	113291780	19060	19060	19060	19060	0
438	20231102	112000	113291780	19060	19060	19070	19060	10
439	20231102	111900	113101120	19060	19060	19060	19060	4
440	20231102	111800	113024880	19060	19050	19060	19050	13
441	20231102	111700	112777140	19050	19050	19050	19050	57
442	20231102	111600	111691290	19050	19050	19050	19050	51
443	20231102	111500	110719740	19050	19050	19050	19050	3
444	20231102	111400	110662590	19050	19050	19050	19050	1
445	20231102	111300	110643540	19050	19050	19050	19050	4
446	20231102	111200	110567340	19050	19050	19050	19050	50
447	20231102	111100	109614840	19050	19050	19050	19050	53
448	20231102	111000	108605190	19050	19060	19060	19050	2
449	20231102	110900	108567080	19050	19060	19060	19050	68
450	20231102	110800	107271580	19060	19060	19060	19060	0
451	20231102	110700	107271580	19060	19080	19080	19060	201
452	20231102	110600	103437490	19080	19090	19090	19080	14
453	20231102	110500	103170240	19090	19090	19090	19090	20
454	20231102	110400	102788440	19090	19100	19100	19090	39
455	20231102	110300	102043550	19100	19100	19100	19100	1
456	20231102	110200	102024450	19110	19110	19120	19110	18
457	20231102	110100	101680460	19110	19120	19120	19110	197
458	20231102	110000	97914020	19120	19120	19120	19120	5
459	20231102	105900	97818420	19130	19130	19130	19130	0
460	20231102	105800	97818420	19130	19120	19140	19120	9
461	20231102	105700	97646290	19120	19120	19120	19120	0
462	20231102	105600	97646290	19120	19120	19120	19120	13
463	20231102	105500	97397730	19120	19120	19120	19120	4
464	20231102	105400	97321250	19120	19120	19120	19120	0
465	20231102	105300	97321250	19120	19120	19120	19120	9
466	20231102	105200	97149170	19120	19120	19120	19120	0
467	20231102	105100	97149170	19120	19120	19120	19120	7
468	20231102	105000	97015330	19120	19120	19120	19120	2
469	20231102	104900	96977090	19130	19130	19130	19130	58
470	20231102	104800	95867550	19160	19150	19160	19130	29
471	20231102	104700	95311970	19150	19140	19150	19140	24
472	20231102	104600	94852560	19140	19140	19150	19140	125
473	20231102	104500	92460020	19150	19150	19150	19150	0
474	20231102	104400	92460020	19150	19140	19150	19140	6
475	20231102	104300	92345150	19140	19140	19140	19140	0
476	20231102	104200	92345150	19140	19140	19140	19140	0
477	20231102	104100	92345150	19140	19150	19160	19140	21
478	20231102	104000	91942880	19140	19130	19140	19130	24
479	20231102	103900	91483600	19140	19140	19140	19140	0
480	20231102	103800	91483600	19140	19140	19140	19140	2
481	20231102	103700	91445320	19150	19150	19150	19150	0
482	20231102	103600	91445320	19150	19150	19150	19150	106
483	20231102	103500	89415420	19160	19150	19160	19150	8
484	20231102	103400	89262180	19150	19150	19150	19150	0
485	20231102	103300	89262180	19150	19150	19150	19150	3
486	20231102	103200	89204730	19150	19150	19150	19150	2
487	20231102	103100	89166430	19150	19150	19150	19150	3
488	20231102	103000	89108980	19150	19160	19160	19150	4
489	20231102	102900	89032350	19150	19150	19150	19150	4
490	20231102	102800	88955750	19150	19150	19150	19150	0
491	20231102	102700	88955750	19150	19160	19160	19150	8
492	20231102	102600	88802500	19160	19160	19160	19160	3
493	20231102	102500	88745020	19160	19160	19160	19160	0
494	20231102	102400	88745020	19160	19160	19160	19160	9
495	20231102	102300	88572580	19150	19150	19150	19150	0
496	20231102	102200	88572580	19150	19150	19150	19150	6
497	20231102	102100	88457680	19150	19150	19150	19150	0
498	20231102	102000	88457680	19150	19150	19150	19150	0
499	20231102	101900	88457680	19150	19150	19150	19150	0
500	20231102	101800	88457680	19150	19150	19150	19150	7
501	20231102	101700	88323630	19160	19160	19160	19160	0
502	20231102	101600	88323630	19160	19160	19160	19160	0
503	20231102	101500	88323630	19160	19130	19160	19130	20
504	20231102	101400	87940680	19120	19150	19150	19120	31
505	20231102	101300	87347810	19160	19160	19160	19160	6
506	20231102	101200	87232850	19170	19170	19170	19170	0
507	20231102	101100	87232850	19170	19170	19170	19170	0
508	20231102	101000	87232850	19170	19170	19170	19170	0
509	20231102	100900	87232850	19170	19170	19170	19170	15
510	20231102	100800	86945300	19180	19180	19180	19180	4
511	20231102	100700	86868580	19180	19140	19180	19140	538
512	20231102	100600	76565550	19130	19130	19130	19130	0
513	20231102	100500	76565550	19130	19130	19130	19130	112
514	20231102	100400	74422990	19130	19130	19130	19130	0
515	20231102	100300	74422990	19130	19140	19140	19130	5
516	20231102	100200	74327330	19150	19150	19150	19150	0
517	20231102	100100	74327330	19150	19150	19150	19150	82
518	20231102	100000	72757030	19150	19150	19150	19150	4
519	20231102	095900	72680430	19160	19170	19170	19160	4
520	20231102	095800	72603770	19170	19170	19170	19170	151
521	20231102	095700	69709100	19170	19170	19170	19170	0
522	20231102	095600	69709100	19170	19170	19170	19170	4
523	20231102	095500	69632420	19170	19170	19170	19170	0
524	20231102	095400	69632420	19170	19170	19170	19170	0
525	20231102	095300	69632420	19170	19170	19170	19170	5
526	20231102	095200	69536570	19170	19170	19170	19170	0
527	20231102	095100	69536570	19170	19170	19170	19170	0
528	20231102	095000	69536570	19170	19180	19180	19170	271
529	20231102	094900	64341460	19170	19170	19170	19170	44
530	20231102	094800	63497980	19170	19160	19170	19160	20
531	20231102	094700	63114640	19160	19160	19160	19160	0
532	20231102	094600	63114640	19160	19140	19160	19140	10
533	20231102	094500	62923120	19140	19150	19150	19140	11
534	20231102	094400	62712540	19160	19160	19160	19160	3
535	20231102	094300	62655060	19160	19160	19160	19160	0
536	20231102	094200	62655060	19160	19160	19160	19160	1
537	20231102	094100	62635900	19150	19150	19150	19150	5
538	20231102	094000	62540150	19140	19140	19140	19140	12
539	20231102	093900	62310470	19140	19140	19140	19140	210
540	20231102	093800	58291070	19150	19150	19150	19150	5
541	20231102	093700	58195320	19160	19160	19160	19160	0
542	20231102	093600	58195320	19160	19150	19160	19150	10
543	20231102	093500	58003790	19150	19140	19150	19140	3
544	20231102	093400	57946360	19140	19120	19140	19120	55
545	20231102	093300	56894710	19130	19130	19130	19130	1
546	20231102	093200	56875580	19120	19140	19140	19120	2
547	20231102	093100	56837320	19100	19100	19100	19100	0
548	20231102	093000	56837320	19100	19100	19100	19100	0
549	20231102	092900	56837320	19100	19100	19100	19100	0
550	20231102	092800	56837320	19100	19100	19100	19100	0
551	20231102	092700	56837320	19100	19100	19100	19100	0
552	20231102	092600	56837320	19100	19100	19100	19100	1
553	20231102	092500	56818220	19160	19100	19160	19100	6
554	20231102	092400	56703450	19150	19150	19150	19150	2
555	20231102	092300	56665150	19100	19100	19100	19100	1
556	20231102	092200	56646050	19100	19110	19110	19100	21
557	20231102	092100	56244750	19070	19070	19070	19070	0
558	20231102	092000	56244750	19070	19070	19070	19070	0
559	20231102	091900	56244750	19070	19070	19070	19070	0
560	20231102	091800	56244750	19070	19070	19070	19070	0
561	20231102	091700	56244750	19070	19100	19100	19070	2
562	20231102	091600	56206580	19100	19100	19130	19100	32
563	20231102	091500	55594570	19130	19120	19130	19100	58
564	20231102	091400	54485360	19050	19050	19050	19050	0
565	20231102	091300	54485360	19050	19050	19050	19050	3
566	20231102	091200	54428210	19050	19060	19090	19050	2294
567	20231102	091100	10720980	19060	19060	19060	19060	20
568	20231102	091000	10339780	19070	19070	19070	19070	0
569	20231102	090900	10339780	19070	19070	19070	19070	3
570	20231102	090800	10282570	19090	19090	19090	19090	0
571	20231102	090700	10282570	19090	19090	19090	19090	0
572	20231102	090600	10282570	19090	19090	19090	19090	100
573	20231102	090500	8373570	19090	19100	19100	19090	11
574	20231102	090400	8163570	19100	19130	19130	19100	218
575	20231102	090300	3997400	19180	19180	19180	19180	0
576	20231102	090200	3997400	19180	19180	19180	19180	5
577	20231102	090100	3901500	19180	19180	19180	19180	16
578	20231102	090000	3594620	19180	19120	19180	19120	188