KissMeData/002240/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183600	858068320	19240	19240	19240	19240	1369
3	20231107	183500	858068320	19240	19240	19240	19240	0
4	20231107	183400	858068320	19240	19240	19240	19240	0
5	20231107	183300	858068320	19240	19240	19240	19240	0
6	20231107	183200	858068320	19240	19240	19240	19240	0
7	20231107	183100	858068320	19240	19240	19240	19240	0
8	20231107	183000	858068320	19240	19240	19240	19240	0
9	20231107	182900	858068320	19240	19240	19240	19240	0
10	20231107	182800	858068320	19240	19240	19240	19240	0
11	20231107	182700	858068320	19240	19240	19240	19240	0
12	20231107	182600	858068320	19240	19240	19240	19240	0
13	20231107	182500	858068320	19240	19240	19240	19240	0
14	20231107	182400	858068320	19240	19240	19240	19240	0
15	20231107	182300	858068320	19240	19240	19240	19240	0
16	20231107	182200	858068320	19240	19240	19240	19240	0
17	20231107	182100	858068320	19240	19240	19240	19240	0
18	20231107	182000	858068320	19240	19240	19240	19240	0
19	20231107	181900	858068320	19240	19240	19240	19240	0
20	20231107	181800	858068320	19240	19240	19240	19240	0
21	20231107	181700	858068320	19240	19240	19240	19240	0
22	20231107	181600	858068320	19240	19240	19240	19240	0
23	20231107	181500	858068320	19240	19240	19240	19240	0
24	20231107	181400	858068320	19240	19240	19240	19240	0
25	20231107	181300	858068320	19240	19240	19240	19240	0
26	20231107	181200	858068320	19240	19240	19240	19240	0
27	20231107	181100	858068320	19240	19240	19240	19240	0
28	20231107	181000	858068320	19240	19240	19240	19240	0
29	20231107	180900	858068320	19240	19240	19240	19240	0
30	20231107	180800	858068320	19240	19240	19240	19240	0
31	20231107	180700	858068320	19240	19240	19240	19240	0
32	20231107	180600	858068320	19240	19240	19240	19240	1369
33	20231107	180500	858068320	19240	19240	19240	19240	0
34	20231107	180400	858068320	19240	19240	19240	19240	0
35	20231107	180300	858068320	19240	19240	19240	19240	0
36	20231107	180200	858068320	19240	19240	19240	19240	0
37	20231107	180100	858068320	19240	19240	19240	19240	0
38	20231107	180000	858068320	19240	19240	19240	19240	0
39	20231107	175900	858068320	19240	19240	19240	19240	0
40	20231107	175800	858068320	19240	19240	19240	19240	0
41	20231107	175700	858068320	19240	19240	19240	19240	0
42	20231107	175600	858068320	19240	19240	19240	19240	0
43	20231107	175500	858068320	19240	19240	19240	19240	0
44	20231107	175400	858068320	19240	19240	19240	19240	0
45	20231107	175300	858068320	19240	19240	19240	19240	0
46	20231107	175200	858068320	19240	19240	19240	19240	0
47	20231107	175100	858068320	19240	19240	19240	19240	0
48	20231107	175000	858068320	19240	19240	19240	19240	0
49	20231107	174900	858068320	19240	19240	19240	19240	0
50	20231107	174800	858068320	19240	19240	19240	19240	0
51	20231107	174700	858068320	19240	19240	19240	19240	0
52	20231107	174600	858068320	19240	19240	19240	19240	0
53	20231107	174500	858068320	19240	19240	19240	19240	0
54	20231107	174400	858068320	19240	19240	19240	19240	0
55	20231107	174300	858068320	19240	19240	19240	19240	0
56	20231107	174200	858068320	19240	19240	19240	19240	0
57	20231107	174100	858068320	19240	19240	19240	19240	0
58	20231107	174000	858068320	19240	19240	19240	19240	0
59	20231107	173900	858068320	19240	19240	19240	19240	0
60	20231107	173800	858068320	19240	19240	19240	19240	0
61	20231107	173700	858068320	19240	19240	19240	19240	0
62	20231107	173600	858068320	19240	19240	19240	19240	1369
63	20231107	173500	858068320	19240	19240	19240	19240	0
64	20231107	173400	858068320	19240	19240	19240	19240	0
65	20231107	173300	858068320	19240	19240	19240	19240	0
66	20231107	173200	858068320	19240	19240	19240	19240	0
67	20231107	173100	858068320	19240	19240	19240	19240	0
68	20231107	173000	858068320	19240	19240	19240	19240	0
69	20231107	172900	858068320	19240	19240	19240	19240	0
70	20231107	172800	858068320	19240	19240	19240	19240	0
71	20231107	172700	858068320	19240	19240	19240	19240	0
72	20231107	172600	858068320	19240	19240	19240	19240	0
73	20231107	172500	858068320	19240	19240	19240	19240	0
74	20231107	172400	858068320	19240	19240	19240	19240	0
75	20231107	172300	858068320	19240	19240	19240	19240	0
76	20231107	172200	858068320	19240	19240	19240	19240	0
77	20231107	172100	858068320	19240	19240	19240	19240	0
78	20231107	172000	858068320	19240	19240	19240	19240	0
79	20231107	171900	858068320	19240	19240	19240	19240	0
80	20231107	171800	858068320	19240	19240	19240	19240	0
81	20231107	171700	858068320	19240	19240	19240	19240	0
82	20231107	171600	858068320	19240	19240	19240	19240	0
83	20231107	171500	858068320	19240	19240	19240	19240	0
84	20231107	171400	858068320	19240	19240	19240	19240	0
85	20231107	171300	858068320	19240	19240	19240	19240	0
86	20231107	171200	858068320	19240	19240	19240	19240	0
87	20231107	171100	858068320	19240	19240	19240	19240	0
88	20231107	171000	858068320	19240	19240	19240	19240	0
89	20231107	170900	858068320	19240	19240	19240	19240	0
90	20231107	170800	858068320	19240	19240	19240	19240	0
91	20231107	170700	858068320	19240	19240	19240	19240	0
92	20231107	170600	858068320	19240	19240	19240	19240	1369
93	20231107	170500	858068320	19240	19240	19240	19240	0
94	20231107	170400	858068320	19240	19240	19240	19240	0
95	20231107	170300	858068320	19240	19240	19240	19240	0
96	20231107	170200	858068320	19240	19240	19240	19240	0
97	20231107	170100	858068320	19240	19240	19240	19240	0
98	20231107	170000	858068320	19240	19240	19240	19240	0
99	20231107	165900	858068320	19240	19240	19240	19240	0
100	20231107	165800	858068320	19240	19240	19240	19240	0
101	20231107	165700	858068320	19240	19240	19240	19240	0
102	20231107	165600	858068320	19240	19240	19240	19240	0
103	20231107	165500	858068320	19240	19240	19240	19240	0
104	20231107	165400	858068320	19240	19240	19240	19240	0
105	20231107	165300	858068320	19240	19240	19240	19240	0
106	20231107	165200	858068320	19240	19240	19240	19240	0
107	20231107	165100	858068320	19240	19240	19240	19240	0
108	20231107	165000	858068320	19240	19240	19240	19240	0
109	20231107	164900	858068320	19240	19240	19240	19240	0
110	20231107	164800	858068320	19240	19240	19240	19240	0
111	20231107	164700	858068320	19240	19240	19240	19240	0
112	20231107	164600	858068320	19240	19240	19240	19240	0
113	20231107	164500	858068320	19240	19240	19240	19240	0
114	20231107	164400	858068320	19240	19240	19240	19240	0
115	20231107	164300	858068320	19240	19240	19240	19240	0
116	20231107	164200	858068320	19240	19240	19240	19240	0
117	20231107	164100	858068320	19240	19240	19240	19240	0
118	20231107	164000	858068320	19240	19240	19240	19240	0
119	20231107	163900	858068320	19240	19240	19240	19240	0
120	20231107	163800	858068320	19240	19240	19240	19240	0
121	20231107	163700	858068320	19240	19240	19240	19240	0
122	20231107	163600	858068320	19240	19240	19240	19240	1369
123	20231107	163500	858068320	19240	19240	19240	19240	0
124	20231107	163400	858068320	19240	19240	19240	19240	0
125	20231107	163300	858068320	19240	19240	19240	19240	0
126	20231107	163200	858068320	19240	19240	19240	19240	0
127	20231107	163100	858068320	19240	19240	19240	19240	0
128	20231107	163000	858068320	19240	19240	19240	19240	0
129	20231107	162900	858068320	19240	19240	19240	19240	0
130	20231107	162800	858068320	19240	19240	19240	19240	0
131	20231107	162700	858068320	19240	19240	19240	19240	0
132	20231107	162600	858068320	19240	19240	19240	19240	0
133	20231107	162500	858068320	19240	19240	19240	19240	0
134	20231107	162400	858068320	19240	19240	19240	19240	0
135	20231107	162300	858068320	19240	19240	19240	19240	0
136	20231107	162200	858068320	19240	19240	19240	19240	0
137	20231107	162100	858068320	19240	19240	19240	19240	0
138	20231107	162000	858068320	19240	19240	19240	19240	0
139	20231107	161900	858068320	19240	19240	19240	19240	0
140	20231107	161800	858068320	19240	19240	19240	19240	0
141	20231107	161700	858068320	19240	19240	19240	19240	0
142	20231107	161600	858068320	19240	19240	19240	19240	0
143	20231107	161500	858068320	19240	19240	19240	19240	0
144	20231107	161400	858068320	19240	19240	19240	19240	0
145	20231107	161300	858068320	19240	19240	19240	19240	0
146	20231107	161200	858068320	19240	19240	19240	19240	0
147	20231107	161100	858068320	19240	19240	19240	19240	0
148	20231107	161000	858068320	19240	19240	19240	19240	0
149	20231107	160900	858068320	19240	19240	19240	19240	0
150	20231107	160800	858068320	19240	19240	19240	19240	0
151	20231107	160700	858068320	19240	19240	19240	19240	0
152	20231107	160600	858068320	19240	19240	19240	19240	1369
153	20231107	160500	858068320	19240	19240	19240	19240	0
154	20231107	160400	858068320	19240	19240	19240	19240	0
155	20231107	160300	858068320	19240	19240	19240	19240	0
156	20231107	160200	858068320	19240	19240	19240	19240	0
157	20231107	160100	858068320	19240	19240	19240	19240	0
158	20231107	160000	858068320	19240	19240	19240	19240	0
159	20231107	155900	858068320	19240	19240	19240	19240	0
160	20231107	155800	858068320	19240	19240	19240	19240	0
161	20231107	155700	858068320	19240	19240	19240	19240	0
162	20231107	155600	858068320	19240	19240	19240	19240	0
163	20231107	155500	858068320	19240	19240	19240	19240	0
164	20231107	155400	858068320	19240	19240	19240	19240	0
165	20231107	155300	858068320	19240	19240	19240	19240	0
166	20231107	155200	858068320	19240	19240	19240	19240	0
167	20231107	155100	858068320	19240	19240	19240	19240	0
168	20231107	155000	858068320	19240	19240	19240	19240	0
169	20231107	154900	858068320	19240	19240	19240	19240	0
170	20231107	154800	858068320	19240	19240	19240	19240	0
171	20231107	154700	858068320	19240	19240	19240	19240	0
172	20231107	154600	858068320	19240	19240	19240	19240	0
173	20231107	154500	858068320	19240	19240	19240	19240	0
174	20231107	154400	858068320	19240	19240	19240	19240	0
175	20231107	154300	858068320	19240	19240	19240	19240	0
176	20231107	154200	858068320	19240	19240	19240	19240	0
177	20231107	154100	858068320	19240	19240	19240	19240	0
178	20231107	154000	858068320	19240	19240	19240	19240	0
179	20231107	153900	858068320	19240	19240	19240	19240	0
180	20231107	153800	858068320	19240	19240	19240	19240	0
181	20231107	153700	858068320	19240	19240	19240	19240	0
182	20231107	153600	858068320	19240	19240	19240	19240	1369
183	20231107	153500	858068320	19240	19240	19240	19240	0
184	20231107	153400	858068320	19240	19240	19240	19240	0
185	20231107	153300	858068320	19240	19240	19240	19240	0
186	20231107	153200	858068320	19240	19240	19240	19240	0
187	20231107	153100	858068320	19240	19240	19240	19240	0
188	20231107	153000	858068320	19240	19240	19240	19240	1369
189	20231107	152900	831728760	19240	19240	19240	19240	0
190	20231107	152800	831728760	19240	19240	19240	19240	0
191	20231107	152700	831728760	19240	19240	19240	19240	0
192	20231107	152600	831728760	19240	19240	19240	19240	0
193	20231107	152500	831728760	19240	19240	19240	19240	0
194	20231107	152400	831728760	19240	19240	19240	19240	0
195	20231107	152300	831728760	19240	19240	19240	19240	0
196	20231107	152200	831728760	19240	19240	19240	19240	0
197	20231107	152100	831728760	19240	19240	19240	19240	0
198	20231107	152000	831728760	19240	19240	19240	19240	0
199	20231107	151900	831728760	19240	19240	19240	19240	55
200	20231107	151800	830670560	19230	19230	19230	19230	6
201	20231107	151700	830555180	19240	19150	19240	19050	2214
202	20231107	151600	788310900	19150	19150	19150	19150	20
203	20231107	151500	787927900	19150	19150	19150	19150	1
204	20231107	151400	787908750	19130	19130	19130	19130	11
205	20231107	151300	787698320	19140	19110	19170	19110	121
206	20231107	151200	785381360	19110	19170	19170	19110	96
207	20231107	151100	783544340	19180	19180	19180	19180	187
208	20231107	151000	779957680	19190	19190	19190	19190	0
209	20231107	150900	779957680	19190	19190	19190	19190	30
210	20231107	150800	779381980	19180	19180	19180	19180	0
211	20231107	150700	779381980	19180	19180	19180	19180	7
212	20231107	150600	779247720	19180	19180	19180	19180	169
213	20231107	150500	776006300	19200	19200	19200	19200	0
214	20231107	150400	776006300	19200	19200	19200	19200	40
215	20231107	150300	775238300	19210	19210	19210	19210	2
216	20231107	150200	775199880	19210	19210	19210	19210	0
217	20231107	150100	775199880	19210	19210	19210	19210	0
218	20231107	150000	775199880	19210	19210	19210	19210	0
219	20231107	145900	775199880	19210	19210	19210	19210	0
220	20231107	145800	775199880	19210	19210	19210	19210	0
221	20231107	145700	775199880	19210	19210	19210	19210	53
222	20231107	145600	774181750	19200	19200	19200	19200	0
223	20231107	145500	774181750	19200	19200	19200	19200	0
224	20231107	145400	774181750	19200	19220	19220	19200	173
225	20231107	145300	770857850	19220	19330	19330	19220	617
226	20231107	145200	758939990	19330	19280	19330	19280	88
227	20231107	145100	757240700	19270	19270	19270	19270	6
228	20231107	145000	757125080	19270	19260	19270	19260	29
229	20231107	144900	756566490	19260	19190	19260	19190	59
230	20231107	144800	755430340	19200	19200	19200	19200	9
231	20231107	144700	755257540	19200	19200	19200	19200	1
232	20231107	144600	755238340	19200	19200	19200	19200	58
233	20231107	144500	754124740	19180	19120	19180	19120	821
234	20231107	144400	738409820	19120	19110	19120	19110	136
235	20231107	144300	735809590	19110	19110	19110	19110	0
236	20231107	144200	735809590	19110	19120	19120	19110	51
237	20231107	144100	734834580	19120	19120	19120	19120	2
238	20231107	144000	734796340	19120	19120	19120	19120	159
239	20231107	143900	731756260	19100	19100	19100	19100	5
240	20231107	143800	731660760	19120	19120	19120	19120	41
241	20231107	143700	730876840	19110	19110	19110	19110	25
242	20231107	143600	730399090	19070	19070	19070	19070	0
243	20231107	143500	730399090	19070	19070	19070	19070	0
244	20231107	143400	730399090	19070	19070	19070	19070	211
245	20231107	143300	726375320	19040	19040	19040	19040	0
246	20231107	143200	726375320	19040	19040	19040	19040	10
247	20231107	143100	726184920	19090	19100	19100	19070	87
248	20231107	143000	724525630	19100	19100	19100	19100	10
249	20231107	142900	724334630	19080	19080	19080	19080	0
250	20231107	142800	724334630	19080	19130	19130	19080	307
251	20231107	142700	718475920	19070	19030	19130	19030	930
252	20231107	142600	700729460	19030	19040	19040	19030	57
253	20231107	142500	699644280	19040	19040	19040	19040	10
254	20231107	142400	699453880	19030	19030	19030	19030	10
255	20231107	142300	699263580	19030	19030	19030	19030	30
256	20231107	142200	698692680	19020	19020	19020	19020	10
257	20231107	142100	698502480	19020	19020	19020	19020	0
258	20231107	142000	698502480	19020	19020	19020	19020	0
259	20231107	141900	698502480	19020	19020	19020	19020	248
260	20231107	141800	693785520	19020	19020	19020	19020	0
261	20231107	141700	693785520	19020	19020	19020	19020	20
262	20231107	141600	693405120	19020	19030	19030	19020	12
263	20231107	141500	693176870	19020	19020	19020	19020	0
264	20231107	141400	693176870	19020	19020	19020	19020	10
265	20231107	141300	692986670	19020	19020	19020	19020	50
266	20231107	141200	692035670	19020	19020	19020	19020	10
267	20231107	141100	691845470	19020	19020	19020	19020	0
268	20231107	141000	691845470	19020	19020	19020	19020	0
269	20231107	140900	691845470	19020	19020	19020	19020	1
270	20231107	140800	691826450	19020	19020	19020	19020	0
271	20231107	140700	691826450	19020	19020	19020	19020	1
272	20231107	140600	691807430	19020	19020	19020	19020	0
273	20231107	140500	691807430	19020	19030	19030	19020	600
274	20231107	140400	680394690	19040	19040	19040	19040	10
275	20231107	140300	680204290	19040	19040	19040	19040	1
276	20231107	140200	680185250	19040	19040	19040	19040	9
277	20231107	140100	680013890	19030	19030	19030	19030	0
278	20231107	140000	680013890	19030	19030	19030	19030	10
279	20231107	135900	679823590	19030	19030	19030	19030	10
280	20231107	135800	679633290	19030	19030	19030	19030	6
281	20231107	135700	679519110	19030	19030	19030	19030	4
282	20231107	135600	679442990	19020	19020	19020	19020	0
283	20231107	135500	679442990	19020	19020	19020	19020	0
284	20231107	135400	679442990	19020	19020	19020	19020	0
285	20231107	135300	679442990	19020	19020	19020	19020	0
286	20231107	135200	679442990	19020	19040	19040	19020	49
287	20231107	135100	678510850	19030	19030	19030	19030	0
288	20231107	135000	678510850	19030	19020	19030	19020	11
289	20231107	134900	678301620	19020	19020	19020	19020	10
290	20231107	134800	678111420	19010	19010	19010	19010	0
291	20231107	134700	678111420	19010	19010	19010	19010	0
292	20231107	134600	678111420	19010	19010	19010	19010	0
293	20231107	134500	678111420	19010	19020	19020	19010	110
294	20231107	134400	676020310	19010	19020	19020	19010	188
295	20231107	134300	672444650	19020	19020	19020	19020	0
296	20231107	134200	672444650	19020	19020	19020	19020	10
297	20231107	134100	672254450	19030	19030	19030	19030	0
298	20231107	134000	672254450	19030	19030	19030	19030	0
299	20231107	133900	672254450	19030	19020	19030	19020	20
300	20231107	133800	671874040	19020	19020	19020	19020	0
301	20231107	133700	671874040	19020	19020	19020	19020	49
302	20231107	133600	670942060	19020	19020	19020	19020	10
303	20231107	133500	670751860	19020	19020	19020	19020	67
304	20231107	133400	669477520	19020	19020	19020	19020	10
305	20231107	133300	669287320	19030	19030	19030	19030	0
306	20231107	133200	669287320	19030	19030	19030	19030	0
307	20231107	133100	669287320	19030	19020	19030	19020	15
308	20231107	133000	669001970	19030	19030	19030	19030	0
309	20231107	132900	669001970	19030	19030	19030	19030	5
310	20231107	132800	668906820	19040	19040	19040	19040	0
311	20231107	132700	668906820	19040	19040	19040	19040	0
312	20231107	132600	668906820	19040	19040	19040	19040	5
313	20231107	132500	668811620	19070	19070	19070	19070	0
314	20231107	132400	668811620	19070	19070	19070	19070	0
315	20231107	132300	668811620	19070	19070	19070	19070	0
316	20231107	132200	668811620	19070	19070	19070	19070	0
317	20231107	132100	668811620	19070	19070	19070	19070	0
318	20231107	132000	668811620	19070	19020	19070	19020	12
319	20231107	131900	668583160	19030	19030	19030	19030	3
320	20231107	131800	668526070	19030	19020	19030	19020	15
321	20231107	131700	668240720	19020	19020	19020	19020	0
322	20231107	131600	668240720	19020	19030	19030	19020	11
323	20231107	131500	668031490	19030	19030	19030	19030	1
324	20231107	131400	668012460	19040	19040	19040	19040	0
325	20231107	131300	668012460	19040	19040	19040	19040	10
326	20231107	131200	667822060	19050	19040	19050	19040	5
327	20231107	131100	667726840	19040	19040	19040	19040	0
328	20231107	131000	667726840	19040	19050	19050	19040	26
329	20231107	130900	667231690	19050	19050	19050	19050	0
330	20231107	130800	667231690	19050	19050	19050	19050	23
331	20231107	130700	666793540	19050	19060	19060	19050	24
332	20231107	130600	666336200	19060	19060	19060	19060	0
333	20231107	130500	666336200	19060	19060	19060	19060	0
334	20231107	130400	666336200	19060	19050	19060	19050	11
335	20231107	130300	666126640	19060	19060	19060	19060	0
336	20231107	130200	666126640	19060	19060	19060	19060	0
337	20231107	130100	666126640	19060	19060	19060	19060	9
338	20231107	130000	665955100	19050	19050	19050	19050	6
339	20231107	125900	665840800	19070	19070	19070	19070	0
340	20231107	125800	665840800	19070	19070	19070	19070	53
341	20231107	125700	664830090	19070	19050	19070	19050	55
342	20231107	125600	663781530	19060	19060	19060	19060	0
343	20231107	125500	663781530	19060	19030	19060	19010	94
344	20231107	125400	661994240	19030	19030	19030	19010	218
345	20231107	125300	657849800	19030	19030	19030	19030	0
346	20231107	125200	657849800	19030	19030	19030	19030	0
347	20231107	125100	657849800	19030	19030	19040	19030	8
348	20231107	125000	657697530	19040	19040	19040	19040	0
349	20231107	124900	657697530	19040	19040	19040	19040	0
350	20231107	124800	657697530	19040	19040	19040	19040	4
351	20231107	124700	657621370	19040	19040	19040	19040	6
352	20231107	124600	657507130	19050	19050	19050	19050	0
353	20231107	124500	657507130	19050	19040	19050	19040	27
354	20231107	124400	656993010	19040	19040	19040	19040	10
355	20231107	124300	656802610	19040	19040	19040	19040	23
356	20231107	124200	656364690	19030	19030	19030	19030	0
357	20231107	124100	656364690	19030	19010	19030	19010	100
358	20231107	124000	654462420	19050	19050	19050	19050	0
359	20231107	123900	654462420	19050	19050	19050	19050	0
360	20231107	123800	654462420	19050	19050	19050	19050	14
361	20231107	123700	654195720	19050	19050	19050	19050	0
362	20231107	123600	654195720	19050	19050	19050	19050	40
363	20231107	123500	653433720	19070	19060	19070	19060	167
364	20231107	123400	650250440	19050	19040	19050	19040	121
365	20231107	123300	647945490	19020	18980	19020	18980	506
366	20231107	123200	638338350	18980	18980	18980	18980	31
367	20231107	123100	637749970	18980	18980	18980	18980	0
368	20231107	123000	637749970	18980	18980	18980	18980	10
369	20231107	122900	637560170	18980	18980	18980	18980	167
370	20231107	122800	634390510	18980	18980	18980	18980	5
371	20231107	122700	634295610	18990	18990	18990	18990	0
372	20231107	122600	634295610	18990	18990	18990	18990	0
373	20231107	122500	634295610	18990	19010	19010	18990	233
374	20231107	122400	629870740	18990	18990	18990	18990	0
375	20231107	122300	629870740	18990	18990	18990	18990	0
376	20231107	122200	629870740	18990	18990	18990	18990	0
377	20231107	122100	629870740	18990	18990	19000	18990	400
378	20231107	122000	622272420	18990	18990	18990	18990	10
379	20231107	121900	622082520	18970	18940	18970	18940	448
380	20231107	121800	613596320	18940	18940	18940	18940	5
381	20231107	121700	613501620	18940	18940	18940	18930	77
382	20231107	121600	612043390	18950	18950	18950	18950	5
383	20231107	121500	611948640	18950	18960	18960	18950	118
384	20231107	121400	609712520	18960	18990	18990	18960	1067
385	20231107	121300	589462940	19020	19020	19020	19020	0
386	20231107	121200	589462940	19020	19020	19020	19020	6
387	20231107	121100	589348820	19020	19020	19040	19020	524
388	20231107	121000	579382140	19010	19010	19010	19010	0
389	20231107	120900	579382140	19010	19010	19010	19010	30
390	20231107	120800	578811840	19010	19010	19010	19010	0
391	20231107	120700	578811840	19010	18990	19010	18980	275
392	20231107	120600	573590870	18990	19000	19020	18990	796
393	20231107	120500	558466800	19020	19020	19020	19020	0
394	20231107	120400	558466800	19020	19030	19030	19010	759
395	20231107	120300	544031970	19030	19030	19030	19030	0
396	20231107	120200	544031970	19030	19030	19030	19030	1
397	20231107	120100	544012940	19040	19040	19040	19040	0
398	20231107	120000	544012940	19040	19040	19040	19040	0
399	20231107	115900	544012940	19040	19040	19040	19040	0
400	20231107	115800	544012940	19040	19050	19050	19040	256
401	20231107	115700	539137350	19060	19060	19060	19060	0
402	20231107	115600	539137350	19060	19060	19060	19060	92
403	20231107	115500	537383830	19060	19060	19060	19060	1
404	20231107	115400	537364770	19060	19060	19060	19060	0
405	20231107	115300	537364770	19060	19060	19060	19060	10
406	20231107	115200	537174170	19070	19070	19070	19070	0
407	20231107	115100	537174170	19070	19070	19070	19070	2
408	20231107	115000	537136030	19070	19060	19070	19060	32
409	20231107	114900	536526010	19070	19070	19070	19070	2
410	20231107	114800	536487870	19060	19060	19060	19060	0
411	20231107	114700	536487870	19060	19070	19070	19060	235
412	20231107	114600	532008470	19060	19060	19060	19060	0
413	20231107	114500	532008470	19060	19060	19060	19060	0
414	20231107	114400	532008470	19060	19060	19060	19060	0
415	20231107	114300	532008470	19060	19120	19120	19060	719
416	20231107	114200	518281940	19100	19120	19120	19100	420
417	20231107	114100	510256130	19110	19110	19110	19110	11
418	20231107	114000	510045920	19120	19120	19120	19120	0
419	20231107	113900	510045920	19120	19120	19120	19120	0
420	20231107	113800	510045920	19120	19100	19120	19100	28
421	20231107	113700	509510980	19110	19110	19110	19100	12
422	20231107	113600	509281750	19110	19110	19110	19110	0
423	20231107	113500	509281750	19110	19110	19110	19110	38
424	20231107	113400	508555570	19140	19110	19140	19110	314
425	20231107	113300	502554730	19120	19130	19130	19120	265
426	20231107	113200	497487080	19130	19130	19130	19130	15
427	20231107	113100	497200130	19130	19130	19130	19130	7
428	20231107	113000	497066220	19140	19140	19140	19140	5
429	20231107	112900	496970520	19130	19140	19140	19130	11
430	20231107	112800	496760080	19150	19150	19150	19150	2
431	20231107	112700	496721780	19170	19170	19170	19170	0
432	20231107	112600	496721780	19170	19170	19170	19170	0
433	20231107	112500	496721780	19170	19170	19170	19170	0
434	20231107	112400	496721780	19170	19170	19170	19170	101
435	20231107	112300	494785610	19170	19150	19170	19150	480
436	20231107	112200	485593510	19150	19140	19150	19130	45
437	20231107	112100	484732540	19140	19160	19160	19140	258
438	20231107	112000	479790760	19170	19170	19170	19170	0
439	20231107	111900	479790760	19170	19180	19180	19170	16
440	20231107	111800	479484030	19200	19200	19200	19200	0
441	20231107	111700	479484030	19200	19200	19200	19200	16
442	20231107	111600	479176830	19200	19180	19200	19180	159
443	20231107	111500	476125320	19200	19200	19200	19200	0
444	20231107	111400	476125320	19200	19200	19200	19200	0
445	20231107	111300	476125320	19200	19200	19200	19200	251
446	20231107	111200	471306120	19200	19200	19200	19200	124
447	20231107	111100	468925320	19200	19250	19250	19200	127
448	20231107	111000	466486770	19200	19170	19200	19170	628
449	20231107	110900	454433210	19170	19170	19170	19170	184
450	20231107	110800	450905930	19180	19180	19180	19180	290
451	20231107	110700	445343730	19190	19190	19190	19190	6
452	20231107	110600	445228590	19190	19190	19190	19190	22
453	20231107	110500	444806410	19190	19210	19210	19190	103
454	20231107	110400	442828820	19200	19230	19230	19200	27
455	20231107	110300	442310090	19250	19250	19250	19250	10
456	20231107	110200	442117590	19240	19230	19240	19230	243
457	20231107	110100	437442620	19200	19190	19200	19190	40
458	20231107	110000	436674680	19190	19190	19190	19190	11
459	20231107	105900	436463590	19190	19190	19190	19190	208
460	20231107	105800	432472070	19180	19180	19180	19180	0
461	20231107	105700	432472070	19180	19210	19210	19180	1696
462	20231107	105600	399900690	19230	19230	19230	19230	9
463	20231107	105500	399727620	19230	19230	19230	19230	7
464	20231107	105400	399593010	19230	19220	19230	19220	60
465	20231107	105300	398439740	19230	19250	19250	19230	160
466	20231107	105200	395361940	19250	19260	19260	19240	859
467	20231107	105100	378825340	19260	19260	19260	19260	4
468	20231107	105000	378748300	19280	19230	19280	19230	505
469	20231107	104900	369027390	19240	19270	19270	19240	45
470	20231107	104800	368160420	19270	19270	19270	19270	0
471	20231107	104700	368160420	19270	19280	19280	19270	16
472	20231107	104600	367852040	19270	19270	19270	19270	0
473	20231107	104500	367852040	19270	19270	19270	19270	0
474	20231107	104400	367852040	19270	19280	19280	19270	2
475	20231107	104300	367813490	19280	19280	19280	19280	0
476	20231107	104200	367813490	19280	19280	19280	19280	0
477	20231107	104100	367813490	19280	19280	19280	19280	0
478	20231107	104000	367813490	19280	19280	19280	19280	35
479	20231107	103900	367138690	19270	19270	19270	19270	10
480	20231107	103800	366945990	19290	19290	19290	19290	0
481	20231107	103700	366945990	19290	19270	19290	19270	9
482	20231107	103600	366772440	19230	19280	19280	19230	341
483	20231107	103500	360211910	19280	19280	19280	19280	0
484	20231107	103400	360211910	19280	19280	19280	19280	10
485	20231107	103300	360019110	19280	19280	19280	19280	1
486	20231107	103200	359999830	19280	19310	19310	19280	11
487	20231107	103100	359787540	19340	19390	19390	19340	193
488	20231107	103000	356052980	19400	19400	19400	19400	0
489	20231107	102900	356052980	19400	19420	19420	19400	114
490	20231107	102800	353839700	19490	19490	19490	19490	114
491	20231107	102700	351617840	19490	19270	19550	19270	1121
492	20231107	102600	329895100	19270	19270	19270	19270	7
493	20231107	102500	329760210	19280	19280	19280	19280	1
494	20231107	102400	329740930	19300	19300	19300	19300	0
495	20231107	102300	329740930	19300	19300	19300	19300	0
496	20231107	102200	329740930	19300	19300	19300	19300	0
497	20231107	102100	329740930	19300	19300	19300	19300	0
498	20231107	102000	329740930	19300	19300	19300	19300	50
499	20231107	101900	328775930	19300	19290	19300	19290	75
500	20231107	101800	327328530	19300	19300	19300	19300	0
501	20231107	101700	327328530	19300	19300	19300	19300	0
502	20231107	101600	327328530	19300	19210	19300	19210	217
503	20231107	101500	323154420	19210	19200	19210	19200	13
504	20231107	101400	322904790	19200	19200	19200	19200	0
505	20231107	101300	322904790	19200	19200	19200	19200	210
506	20231107	101200	318872790	19210	19220	19220	19210	1003
507	20231107	101100	299597490	19230	19230	19230	19230	10
508	20231107	101000	299405190	19260	19260	19260	19260	2
509	20231107	100900	299366670	19260	19260	19260	19260	5
510	20231107	100800	299270370	19260	19250	19260	19250	14
511	20231107	100700	299000740	19250	19250	19280	19240	61
512	20231107	100600	297825460	19250	19260	19260	19250	22
513	20231107	100500	297401860	19270	19270	19270	19270	0
514	20231107	100400	297401860	19270	19270	19270	19270	41
515	20231107	100300	296611790	19300	19300	19300	19300	0
516	20231107	100200	296611790	19300	19300	19300	19300	0
517	20231107	100100	296611790	19300	19300	19300	19300	0
518	20231107	100000	296611790	19300	19310	19310	19300	73
519	20231107	095900	295202880	19310	19310	19310	19310	39
520	20231107	095800	294449790	19260	19260	19260	19260	11
521	20231107	095700	294237930	19270	19250	19270	19250	473
522	20231107	095600	285127520	19230	19230	19230	19230	0
523	20231107	095500	285127520	19230	19220	19230	19220	60
524	20231107	095400	283974250	19210	19220	19220	19210	145
525	20231107	095300	281188650	19220	19260	19260	19220	355
526	20231107	095200	274358340	19270	19270	19270	19270	10
527	20231107	095100	274165640	19270	19270	19270	19270	0
528	20231107	095000	274165640	19270	19270	19270	19270	5
529	20231107	094900	274069290	19270	19270	19270	19270	0
530	20231107	094800	274069290	19270	19260	19270	19260	1101
531	20231107	094700	252859060	19260	19260	19260	19260	73
532	20231107	094600	251453080	19270	19270	19270	19270	0
533	20231107	094500	251453080	19270	19270	19270	19270	39
534	20231107	094400	250701550	19270	19270	19270	19270	6
535	20231107	094300	250585930	19260	19290	19290	19260	87
536	20231107	094200	248907970	19290	19290	19290	19290	2
537	20231107	094100	248869390	19370	19390	19390	19370	434
538	20231107	094000	240454870	19390	19390	19390	19390	0
539	20231107	093900	240454870	19390	19390	19390	19390	0
540	20231107	093800	240454870	19390	19390	19390	19390	10
541	20231107	093700	240260970	19400	19410	19410	19400	55
542	20231107	093600	239193580	19420	19420	19420	19420	0
543	20231107	093500	239193580	19420	19420	19420	19420	52
544	20231107	093400	238183740	19430	19440	19440	19430	500
545	20231107	093300	228468120	19430	19430	19430	19430	0
546	20231107	093200	228468120	19430	19550	19550	19430	644
547	20231107	093100	215891100	19600	19550	19600	19520	345
548	20231107	093000	209151710	19620	19610	19620	19540	1005
549	20231107	092900	189481250	19610	19570	19610	19570	209
550	20231107	092800	185383770	19520	19490	19520	19490	660
551	20231107	092700	172511280	19500	19420	19500	19420	291
552	20231107	092600	166840020	19500	19500	19500	19500	185
553	20231107	092500	163232520	19500	19240	19500	19240	2425
554	20231107	092400	116035330	19250	19250	19250	19250	0
555	20231107	092300	116035330	19250	19250	19250	19250	0
556	20231107	092200	116035330	19250	19250	19250	19250	2
557	20231107	092100	115996830	19250	19230	19250	19220	64
558	20231107	092000	114765480	19220	19220	19220	19220	40
559	20231107	091900	113996680	19280	19280	19280	19280	0
560	20231107	091800	113996680	19280	19280	19280	19280	0
561	20231107	091700	113996680	19280	19270	19280	19270	151
562	20231107	091600	111086050	19270	19210	19270	19210	60
563	20231107	091500	109930720	19200	19220	19220	19200	47
564	20231107	091400	109028280	19200	19230	19230	19200	39
565	20231107	091300	108278780	19280	19280	19280	19280	10
566	20231107	091200	108085980	19240	19230	19240	19230	214
567	20231107	091100	103968670	19190	19180	19190	19180	249
568	20231107	091000	99190460	19180	19230	19260	19180	2081
569	20231107	090900	59243380	19270	19220	19270	19220	177
570	20231107	090800	55840440	19230	19240	19240	19200	170
571	20231107	090700	52573250	19240	19240	19240	19240	15
572	20231107	090600	52284650	19200	19200	19200	19200	1005
573	20231107	090500	32988650	19180	19180	19230	19180	252
574	20231107	090400	28153560	19190	19230	19230	19190	17
575	20231107	090300	27827010	19230	19170	19230	19170	78
576	20231107	090200	26330370	19200	19220	19220	19200	618
577	20231107	090100	14463560	19240	19390	19390	19240	88
578	20231107	090000	12763900	19390	19490	19490	19390	655