KissMeData/002240/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183600	488012560	19210	19210	19210	19210	652
3	20231108	183500	488012560	19210	19210	19210	19210	0
4	20231108	183400	488012560	19210	19210	19210	19210	0
5	20231108	183300	488012560	19210	19210	19210	19210	0
6	20231108	183200	488012560	19210	19210	19210	19210	0
7	20231108	183100	488012560	19210	19210	19210	19210	0
8	20231108	183000	488012560	19210	19210	19210	19210	0
9	20231108	182900	488012560	19210	19210	19210	19210	0
10	20231108	182800	488012560	19210	19210	19210	19210	0
11	20231108	182700	488012560	19210	19210	19210	19210	0
12	20231108	182600	488012560	19210	19210	19210	19210	0
13	20231108	182500	488012560	19210	19210	19210	19210	0
14	20231108	182400	488012560	19210	19210	19210	19210	0
15	20231108	182300	488012560	19210	19210	19210	19210	0
16	20231108	182200	488012560	19210	19210	19210	19210	0
17	20231108	182100	488012560	19210	19210	19210	19210	0
18	20231108	182000	488012560	19210	19210	19210	19210	0
19	20231108	181900	488012560	19210	19210	19210	19210	0
20	20231108	181800	488012560	19210	19210	19210	19210	0
21	20231108	181700	488012560	19210	19210	19210	19210	0
22	20231108	181600	488012560	19210	19210	19210	19210	0
23	20231108	181500	488012560	19210	19210	19210	19210	0
24	20231108	181400	488012560	19210	19210	19210	19210	0
25	20231108	181300	488012560	19210	19210	19210	19210	0
26	20231108	181200	488012560	19210	19210	19210	19210	0
27	20231108	181100	488012560	19210	19210	19210	19210	0
28	20231108	181000	488012560	19210	19210	19210	19210	0
29	20231108	180900	488012560	19210	19210	19210	19210	0
30	20231108	180800	488012560	19210	19210	19210	19210	0
31	20231108	180700	488012560	19210	19210	19210	19210	0
32	20231108	180600	488012560	19210	19210	19210	19210	652
33	20231108	180500	488012560	19210	19210	19210	19210	0
34	20231108	180400	488012560	19210	19210	19210	19210	0
35	20231108	180300	488012560	19210	19210	19210	19210	0
36	20231108	180200	488012560	19210	19210	19210	19210	0
37	20231108	180100	488012560	19210	19210	19210	19210	0
38	20231108	180000	488012560	19210	19210	19210	19210	0
39	20231108	175900	488012560	19210	19210	19210	19210	0
40	20231108	175800	488012560	19210	19210	19210	19210	0
41	20231108	175700	488012560	19210	19210	19210	19210	0
42	20231108	175600	488012560	19210	19210	19210	19210	0
43	20231108	175500	488012560	19210	19210	19210	19210	0
44	20231108	175400	488012560	19210	19210	19210	19210	0
45	20231108	175300	488012560	19210	19210	19210	19210	0
46	20231108	175200	488012560	19210	19210	19210	19210	0
47	20231108	175100	488012560	19210	19210	19210	19210	0
48	20231108	175000	488012560	19210	19210	19210	19210	0
49	20231108	174900	488012560	19210	19210	19210	19210	0
50	20231108	174800	488012560	19210	19210	19210	19210	0
51	20231108	174700	488012560	19210	19210	19210	19210	0
52	20231108	174600	488012560	19210	19210	19210	19210	0
53	20231108	174500	488012560	19210	19210	19210	19210	0
54	20231108	174400	488012560	19210	19210	19210	19210	0
55	20231108	174300	488012560	19210	19210	19210	19210	0
56	20231108	174200	488012560	19210	19210	19210	19210	0
57	20231108	174100	488012560	19210	19210	19210	19210	0
58	20231108	174000	488012560	19210	19210	19210	19210	0
59	20231108	173900	488012560	19210	19210	19210	19210	0
60	20231108	173800	488012560	19210	19210	19210	19210	0
61	20231108	173700	488012560	19210	19210	19210	19210	0
62	20231108	173600	488012560	19210	19210	19210	19210	652
63	20231108	173500	488012560	19210	19210	19210	19210	0
64	20231108	173400	488012560	19210	19210	19210	19210	0
65	20231108	173300	488012560	19210	19210	19210	19210	0
66	20231108	173200	488012560	19210	19210	19210	19210	0
67	20231108	173100	488012560	19210	19210	19210	19210	0
68	20231108	173000	488012560	19210	19210	19210	19210	0
69	20231108	172900	488012560	19210	19210	19210	19210	0
70	20231108	172800	488012560	19210	19210	19210	19210	0
71	20231108	172700	488012560	19210	19210	19210	19210	0
72	20231108	172600	488012560	19210	19210	19210	19210	0
73	20231108	172500	488012560	19210	19210	19210	19210	0
74	20231108	172400	488012560	19210	19210	19210	19210	0
75	20231108	172300	488012560	19210	19210	19210	19210	0
76	20231108	172200	488012560	19210	19210	19210	19210	0
77	20231108	172100	488012560	19210	19210	19210	19210	0
78	20231108	172000	488012560	19210	19210	19210	19210	0
79	20231108	171900	488012560	19210	19210	19210	19210	0
80	20231108	171800	488012560	19210	19210	19210	19210	0
81	20231108	171700	488012560	19210	19210	19210	19210	0
82	20231108	171600	488012560	19210	19210	19210	19210	0
83	20231108	171500	488012560	19210	19210	19210	19210	0
84	20231108	171400	488012560	19210	19210	19210	19210	0
85	20231108	171300	488012560	19210	19210	19210	19210	0
86	20231108	171200	488012560	19210	19210	19210	19210	0
87	20231108	171100	488012560	19210	19210	19210	19210	0
88	20231108	171000	488012560	19210	19210	19210	19210	0
89	20231108	170900	488012560	19210	19210	19210	19210	0
90	20231108	170800	488012560	19210	19210	19210	19210	0
91	20231108	170700	488012560	19210	19210	19210	19210	0
92	20231108	170600	488012560	19210	19210	19210	19210	652
93	20231108	170500	488012560	19210	19210	19210	19210	0
94	20231108	170400	488012560	19210	19210	19210	19210	0
95	20231108	170300	488012560	19210	19210	19210	19210	0
96	20231108	170200	488012560	19210	19210	19210	19210	0
97	20231108	170100	488012560	19210	19210	19210	19210	0
98	20231108	170000	488012560	19210	19210	19210	19210	0
99	20231108	165900	488012560	19210	19210	19210	19210	0
100	20231108	165800	488012560	19210	19210	19210	19210	0
101	20231108	165700	488012560	19210	19210	19210	19210	0
102	20231108	165600	488012560	19210	19210	19210	19210	0
103	20231108	165500	488012560	19210	19210	19210	19210	0
104	20231108	165400	488012560	19210	19210	19210	19210	0
105	20231108	165300	488012560	19210	19210	19210	19210	0
106	20231108	165200	488012560	19210	19210	19210	19210	0
107	20231108	165100	488012560	19210	19210	19210	19210	0
108	20231108	165000	488012560	19210	19210	19210	19210	0
109	20231108	164900	488012560	19210	19210	19210	19210	0
110	20231108	164800	488012560	19210	19210	19210	19210	0
111	20231108	164700	488012560	19210	19210	19210	19210	0
112	20231108	164600	488012560	19210	19210	19210	19210	0
113	20231108	164500	488012560	19210	19210	19210	19210	0
114	20231108	164400	488012560	19210	19210	19210	19210	0
115	20231108	164300	488012560	19210	19210	19210	19210	0
116	20231108	164200	488012560	19210	19210	19210	19210	0
117	20231108	164100	488012560	19210	19210	19210	19210	0
118	20231108	164000	488012560	19210	19210	19210	19210	0
119	20231108	163900	488012560	19210	19210	19210	19210	0
120	20231108	163800	488012560	19210	19210	19210	19210	0
121	20231108	163700	488012560	19210	19210	19210	19210	0
122	20231108	163600	488012560	19210	19210	19210	19210	652
123	20231108	163500	488012560	19210	19210	19210	19210	0
124	20231108	163400	488012560	19210	19210	19210	19210	0
125	20231108	163300	488012560	19210	19210	19210	19210	0
126	20231108	163200	488012560	19210	19210	19210	19210	0
127	20231108	163100	488012560	19210	19210	19210	19210	0
128	20231108	163000	488012560	19210	19210	19210	19210	0
129	20231108	162900	488012560	19210	19210	19210	19210	0
130	20231108	162800	488012560	19210	19210	19210	19210	0
131	20231108	162700	488012560	19210	19210	19210	19210	0
132	20231108	162600	488012560	19210	19210	19210	19210	0
133	20231108	162500	488012560	19210	19210	19210	19210	0
134	20231108	162400	488012560	19210	19210	19210	19210	0
135	20231108	162300	488012560	19210	19210	19210	19210	0
136	20231108	162200	488012560	19210	19210	19210	19210	0
137	20231108	162100	488012560	19210	19210	19210	19210	0
138	20231108	162000	488012560	19210	19210	19210	19210	0
139	20231108	161900	488012560	19210	19210	19210	19210	0
140	20231108	161800	488012560	19210	19210	19210	19210	0
141	20231108	161700	488012560	19210	19210	19210	19210	0
142	20231108	161600	488012560	19210	19210	19210	19210	0
143	20231108	161500	488012560	19210	19210	19210	19210	0
144	20231108	161400	488012560	19210	19210	19210	19210	0
145	20231108	161300	488012560	19210	19210	19210	19210	0
146	20231108	161200	488012560	19210	19210	19210	19210	0
147	20231108	161100	488012560	19210	19210	19210	19210	0
148	20231108	161000	488012560	19210	19210	19210	19210	0
149	20231108	160900	488012560	19210	19210	19210	19210	0
150	20231108	160800	488012560	19210	19210	19210	19210	0
151	20231108	160700	488012560	19210	19210	19210	19210	0
152	20231108	160600	488012560	19210	19210	19210	19210	652
153	20231108	160500	488012560	19210	19210	19210	19210	0
154	20231108	160400	488012560	19210	19210	19210	19210	0
155	20231108	160300	488012560	19210	19210	19210	19210	0
156	20231108	160200	488012560	19210	19210	19210	19210	0
157	20231108	160100	488012560	19210	19210	19210	19210	0
158	20231108	160000	488012560	19210	19210	19210	19210	0
159	20231108	155900	488012560	19210	19210	19210	19210	0
160	20231108	155800	488012560	19210	19210	19210	19210	0
161	20231108	155700	488012560	19210	19210	19210	19210	0
162	20231108	155600	488012560	19210	19210	19210	19210	0
163	20231108	155500	488012560	19210	19210	19210	19210	0
164	20231108	155400	488012560	19210	19210	19210	19210	0
165	20231108	155300	488012560	19210	19210	19210	19210	0
166	20231108	155200	488012560	19210	19210	19210	19210	0
167	20231108	155100	488012560	19210	19210	19210	19210	0
168	20231108	155000	488012560	19210	19210	19210	19210	0
169	20231108	154900	488012560	19210	19210	19210	19210	0
170	20231108	154800	488012560	19210	19210	19210	19210	0
171	20231108	154700	488012560	19210	19210	19210	19210	0
172	20231108	154600	488012560	19210	19210	19210	19210	0
173	20231108	154500	488012560	19210	19210	19210	19210	0
174	20231108	154400	488012560	19210	19210	19210	19210	0
175	20231108	154300	488012560	19210	19210	19210	19210	0
176	20231108	154200	488012560	19210	19210	19210	19210	0
177	20231108	154100	488012560	19210	19210	19210	19210	0
178	20231108	154000	488012560	19210	19210	19210	19210	0
179	20231108	153900	488012560	19210	19210	19210	19210	0
180	20231108	153800	488012560	19210	19210	19210	19210	0
181	20231108	153700	488012560	19210	19210	19210	19210	0
182	20231108	153600	488012560	19210	19210	19210	19210	652
183	20231108	153500	488012560	19210	19210	19210	19210	0
184	20231108	153400	488012560	19210	19210	19210	19210	0
185	20231108	153300	488012560	19210	19210	19210	19210	0
186	20231108	153200	488012560	19210	19210	19210	19210	0
187	20231108	153100	488012560	19210	19210	19210	19210	0
188	20231108	153000	488012560	19210	19210	19210	19210	652
189	20231108	152900	475487640	19170	19170	19170	19170	0
190	20231108	152800	475487640	19170	19170	19170	19170	0
191	20231108	152700	475487640	19170	19170	19170	19170	0
192	20231108	152600	475487640	19170	19170	19170	19170	0
193	20231108	152500	475487640	19170	19170	19170	19170	0
194	20231108	152400	475487640	19170	19170	19170	19170	0
195	20231108	152300	475487640	19170	19170	19170	19170	0
196	20231108	152200	475487640	19170	19170	19170	19170	0
197	20231108	152100	475487640	19170	19170	19170	19170	0
198	20231108	152000	475487640	19170	19170	19170	19170	0
199	20231108	151900	475487640	19170	19170	19170	19170	10
200	20231108	151800	475295940	19170	19180	19180	19100	199
201	20231108	151700	471488020	19180	19180	19180	19180	56
202	20231108	151600	470413940	19180	19170	19180	19170	39
203	20231108	151500	469666210	19120	19170	19170	19120	67
204	20231108	151400	468382820	19170	19150	19170	19150	78
205	20231108	151300	466888130	19150	19150	19150	19120	54
206	20231108	151200	465855540	19150	19150	19150	19150	47
207	20231108	151100	464955490	19150	19120	19150	19120	6
208	20231108	151000	464840630	19150	19150	19150	19140	55
209	20231108	150900	463787390	19170	19150	19170	19150	30
210	20231108	150800	463212690	19150	19150	19150	19150	64
211	20231108	150700	461987090	19150	19150	19150	19140	26
212	20231108	150600	461489200	19150	19150	19150	19150	39
213	20231108	150500	460742350	19150	19120	19150	19120	6
214	20231108	150400	460627490	19160	19160	19160	19160	9
215	20231108	150300	460455050	19120	19120	19120	19120	1
216	20231108	150200	460435930	19170	19170	19170	19170	0
217	20231108	150100	460435930	19170	19170	19170	19170	5
218	20231108	150000	460340080	19170	19140	19170	19120	46
219	20231108	145900	459459450	19130	19130	19130	19130	113
220	20231108	145800	457297760	19130	19130	19130	19130	0
221	20231108	145700	457297760	19130	19170	19180	19130	35
222	20231108	145600	456626850	19170	19170	19170	19160	24
223	20231108	145500	456166790	19120	19170	19180	19120	12
224	20231108	145400	455936800	19180	19150	19180	19140	116
225	20231108	145300	453713690	19100	19160	19160	19100	205
226	20231108	145200	449791830	19170	19140	19180	19140	227
227	20231108	145100	445440360	19140	19100	19140	19100	56
228	20231108	145000	444369840	19100	19100	19100	19100	1
229	20231108	144900	444350740	19100	19110	19110	19100	43
230	20231108	144800	443529090	19100	19100	19100	19100	0
231	20231108	144700	443529090	19100	19100	19100	19100	2
232	20231108	144600	443490890	19100	19100	19100	19100	20
233	20231108	144500	443108890	19100	19100	19100	19100	5
234	20231108	144400	443013390	19100	19100	19100	19100	6
235	20231108	144300	442898790	19100	19100	19100	19100	2
236	20231108	144200	442860590	19110	19100	19110	19100	25
237	20231108	144100	442383080	19100	19100	19100	19100	2
238	20231108	144000	442344880	19110	19110	19110	19110	279
239	20231108	143900	437013190	19110	19110	19110	19110	7
240	20231108	143800	436879420	19110	19110	19110	19110	1
241	20231108	143700	436860310	19110	19110	19110	19110	8
242	20231108	143600	436707430	19140	19120	19140	19120	13
243	20231108	143500	436458740	19110	19130	19130	19110	17
244	20231108	143400	436133610	19130	19130	19130	19130	1
245	20231108	143300	436114480	19110	19110	19110	19110	2
246	20231108	143200	436076260	19120	19130	19130	19120	241
247	20231108	143100	431468200	19130	19130	19130	19130	95
248	20231108	143000	429650850	19130	19130	19130	19130	0
249	20231108	142900	429650850	19130	19130	19130	19130	22
250	20231108	142800	429229990	19130	19130	19130	19130	4
251	20231108	142700	429153470	19140	19140	19140	19140	1
252	20231108	142600	429134330	19150	19150	19150	19150	37
253	20231108	142500	428425780	19150	19130	19150	19130	4
254	20231108	142400	428349240	19170	19160	19170	19160	111
255	20231108	142300	426221580	19150	19130	19150	19130	7
256	20231108	142200	426087570	19150	19140	19150	19130	14
257	20231108	142100	425819560	19140	19130	19140	19130	5
258	20231108	142000	425723900	19150	19140	19150	19140	53
259	20231108	141900	424709350	19130	19130	19130	19130	3
260	20231108	141800	424651960	19140	19140	19140	19140	20
261	20231108	141700	424269160	19130	19130	19140	19130	12
262	20231108	141600	424039590	19130	19130	19130	19130	39
263	20231108	141500	423293520	19120	19130	19130	19120	3
264	20231108	141400	423236150	19120	19120	19120	19120	1
265	20231108	141300	423217030	19120	19130	19130	19120	195
266	20231108	141200	419486700	19120	19120	19120	19120	22
267	20231108	141100	419066060	19110	19130	19130	19110	27
268	20231108	141000	418549800	19130	19110	19130	19110	30
269	20231108	140900	417975960	19110	19110	19110	19110	2
270	20231108	140800	417937740	19120	19120	19120	19120	1
271	20231108	140700	417918620	19110	19110	19110	19110	25
272	20231108	140600	417440870	19110	19110	19110	19110	20
273	20231108	140500	417058670	19130	19130	19130	19130	65
274	20231108	140400	415815220	19130	19130	19130	19130	0
275	20231108	140300	415815220	19130	19130	19130	19130	2
276	20231108	140200	415776960	19120	19120	19120	19120	0
277	20231108	140100	415776960	19120	19100	19120	19100	3
278	20231108	140000	415719640	19110	19110	19110	19100	531
279	20231108	135900	405577240	19120	19110	19120	19100	592
280	20231108	135800	394265080	19110	19110	19110	19110	3
281	20231108	135700	394207750	19110	19110	19110	19110	1
282	20231108	135600	394188640	19110	19120	19120	19110	5
283	20231108	135500	394093060	19140	19140	19140	19140	38
284	20231108	135400	393365740	19130	19120	19130	19110	64
285	20231108	135300	392141660	19120	19120	19120	19120	0
286	20231108	135200	392141660	19120	19220	19220	19120	88
287	20231108	135100	390451500	19220	19130	19250	19130	494
288	20231108	135000	380969310	19120	19120	19120	19120	23
289	20231108	134900	380529550	19120	19120	19120	19120	2
290	20231108	134800	380491310	19120	19130	19130	19120	3
291	20231108	134700	380433940	19130	19130	19130	19130	47
292	20231108	134600	379534830	19120	19110	19120	19110	59
293	20231108	134500	378407190	19110	19120	19120	19110	5
294	20231108	134400	378311630	19110	19110	19110	19110	22
295	20231108	134300	377891210	19110	19110	19110	19110	0
296	20231108	134200	377891210	19110	19100	19110	19100	6
297	20231108	134100	377776600	19110	19110	19110	19110	20
298	20231108	134000	377394400	19100	19100	19100	19100	2
299	20231108	133900	377356200	19100	19100	19100	19100	0
300	20231108	133800	377356200	19100	19100	19100	19100	6
301	20231108	133700	377241600	19100	19100	19100	19100	20
302	20231108	133600	376859600	19100	19100	19100	19100	2
303	20231108	133500	376821400	19100	19100	19100	19100	6
304	20231108	133400	376706800	19100	19110	19110	19100	3
305	20231108	133300	376649490	19100	19100	19100	19100	0
306	20231108	133200	376649490	19100	19110	19110	19100	10
307	20231108	133100	376458420	19100	19090	19100	19090	17
308	20231108	133000	376133870	19090	19090	19090	19090	2
309	20231108	132900	376095690	19100	19090	19100	19090	33
310	20231108	132800	375465590	19090	19080	19090	19080	7
311	20231108	132700	375332000	19080	19080	19080	19080	0
312	20231108	132600	375332000	19080	19080	19080	19080	4
313	20231108	132500	375255680	19090	19080	19090	19080	2
314	20231108	132400	375217510	19080	19080	19080	19080	26
315	20231108	132300	374721430	19080	19080	19080	19080	0
316	20231108	132200	374721430	19080	19080	19080	19080	3
317	20231108	132100	374664190	19080	19080	19080	19080	4
318	20231108	132000	374587870	19080	19080	19080	19080	24
319	20231108	131900	374129950	19080	19080	19080	19080	0
320	20231108	131800	374129950	19080	19080	19080	19080	2
321	20231108	131700	374091790	19080	19090	19090	19080	4
322	20231108	131600	374015460	19080	19080	19080	19080	3
323	20231108	131500	373958220	19090	19080	19090	19080	22
324	20231108	131400	373538440	19090	19080	19090	19080	93
325	20231108	131300	371763120	19080	19080	19080	19080	0
326	20231108	131200	371763120	19080	19080	19080	19080	5
327	20231108	131100	371667720	19090	19080	19090	19080	23
328	20231108	131000	371228860	19090	19100	19100	19090	64
329	20231108	130900	370007090	19090	19090	19090	19090	1
330	20231108	130800	369988000	19100	19110	19110	19100	965
331	20231108	130700	351547770	19110	19110	19110	19110	3
332	20231108	130600	351490440	19110	19110	19110	19110	23
333	20231108	130500	351050910	19120	19120	19120	19120	0
334	20231108	130400	351050910	19120	19110	19120	19110	104
335	20231108	130300	349063450	19110	19110	19110	19110	3
336	20231108	130200	349006120	19110	19110	19120	19110	24
337	20231108	130100	348547470	19110	19110	19110	19110	1
338	20231108	130000	348528360	19120	19110	19120	19110	11
339	20231108	125900	348318110	19110	19110	19110	19110	2
340	20231108	125800	348279890	19110	19110	19110	19110	20
341	20231108	125700	347897690	19110	19110	19110	19110	0
342	20231108	125600	347897690	19110	19110	19110	19110	2
343	20231108	125500	347859470	19110	19110	19110	19110	0
344	20231108	125400	347859470	19110	19110	19110	19110	1
345	20231108	125300	347840360	19110	19110	19110	19110	21
346	20231108	125200	347439050	19120	19110	19120	19110	102
347	20231108	125100	345489820	19110	19110	19110	19110	1
348	20231108	125000	345470710	19110	19110	19110	19110	1
349	20231108	124900	345451600	19110	19110	19110	19110	20
350	20231108	124800	345069400	19110	19110	19110	19110	1
351	20231108	124700	345050290	19110	19110	19110	19110	1
352	20231108	124600	345031180	19110	19110	19110	19110	8
353	20231108	124500	344878300	19100	19100	19100	19100	20
354	20231108	124400	344496300	19100	19100	19100	19100	0
355	20231108	124300	344496300	19100	19100	19100	19100	1
356	20231108	124200	344477200	19100	19100	19100	19100	2
357	20231108	124100	344439000	19100	19100	19100	19100	1
358	20231108	124000	344419900	19100	19100	19100	19100	21
359	20231108	123900	344018800	19100	19100	19100	19100	1
360	20231108	123800	343999700	19100	19100	19100	19100	1
361	20231108	123700	343980600	19100	19100	19100	19100	1
362	20231108	123600	343961500	19110	19110	19110	19110	13
363	20231108	123500	343713070	19110	19110	19110	19110	0
364	20231108	123400	343713070	19110	19110	19110	19110	2
365	20231108	123300	343674850	19120	19120	19120	19120	0
366	20231108	123200	343674850	19120	19110	19120	19110	23
367	20231108	123100	343235300	19120	19120	19120	19120	17
368	20231108	123000	342910260	19120	19120	19120	19120	1
369	20231108	122900	342891140	19110	19110	19110	19110	0
370	20231108	122800	342891140	19110	19110	19110	19110	0
371	20231108	122700	342891140	19110	19110	19110	19110	0
372	20231108	122600	342891140	19110	19110	19110	19110	3
373	20231108	122500	342833810	19110	19110	19110	19110	0
374	20231108	122400	342833810	19110	19110	19110	19110	0
375	20231108	122300	342833810	19110	19110	19110	19110	21
376	20231108	122200	342432500	19110	19110	19110	19110	2
377	20231108	122100	342394280	19140	19140	19140	19140	0
378	20231108	122000	342394280	19140	19130	19140	19100	135
379	20231108	121900	339812370	19130	19100	19130	19100	41
380	20231108	121800	339028070	19100	19100	19100	19100	0
381	20231108	121700	339028070	19100	19100	19100	19100	1
382	20231108	121600	339008970	19130	19130	19130	19130	0
383	20231108	121500	339008970	19130	19130	19130	19130	30
384	20231108	121400	338435070	19130	19130	19140	19130	24
385	20231108	121300	337975920	19130	19130	19130	19130	1
386	20231108	121200	337956790	19130	19130	19130	19130	0
387	20231108	121100	337956790	19130	19130	19130	19130	0
388	20231108	121000	337956790	19130	19130	19130	19130	0
389	20231108	120900	337956790	19130	19130	19130	19130	2
390	20231108	120800	337918530	19150	19150	19150	19150	1
391	20231108	120700	337899380	19150	19140	19150	19140	100
392	20231108	120600	335984570	19130	19100	19130	19100	178
393	20231108	120500	332583050	19100	19100	19100	19100	1
394	20231108	120400	332563950	19110	19110	19110	19110	0
395	20231108	120300	332563950	19110	19110	19110	19110	32
396	20231108	120200	331952430	19100	19100	19100	19100	2
397	20231108	120100	331914230	19100	19100	19100	19100	22
398	20231108	120000	331494030	19100	19100	19100	19100	0
399	20231108	115900	331494030	19100	19100	19100	19100	0
400	20231108	115800	331494030	19100	19100	19100	19100	0
401	20231108	115700	331494030	19100	19100	19100	19100	22
402	20231108	115600	331073830	19100	19100	19100	19100	142
403	20231108	115500	328361630	19110	19110	19110	19110	1
404	20231108	115400	328342520	19110	19110	19110	19100	40
405	20231108	115300	327578130	19100	19100	19100	19100	22
406	20231108	115200	327157930	19100	19100	19100	19100	0
407	20231108	115100	327157930	19100	19100	19100	19100	0
408	20231108	115000	327157930	19100	19100	19100	19100	0
409	20231108	114900	327157930	19100	19110	19110	19100	22
410	20231108	114800	326737530	19100	19100	19100	19100	20
411	20231108	114700	326355530	19100	19100	19100	19100	0
412	20231108	114600	326355530	19100	19100	19100	19100	0
413	20231108	114500	326355530	19100	19100	19100	19100	2
414	20231108	114400	326317330	19100	19100	19100	19100	0
415	20231108	114300	326317330	19100	19100	19100	19100	0
416	20231108	114200	326317330	19100	19100	19100	19100	0
417	20231108	114100	326317330	19100	19100	19120	19100	21
418	20231108	114000	325915970	19110	19110	19110	19110	974
419	20231108	113900	307302830	19110	19110	19110	19110	0
420	20231108	113800	307302830	19110	19110	19110	19110	0
421	20231108	113700	307302830	19110	19110	19110	19110	3
422	20231108	113600	307245500	19110	19110	19110	19110	1
423	20231108	113500	307226390	19130	19130	19130	19130	0
424	20231108	113400	307226390	19130	19130	19130	19130	7
425	20231108	113300	307092480	19120	19120	19120	19120	28
426	20231108	113200	306557120	19110	19110	19110	19110	2
427	20231108	113100	306518900	19110	19110	19110	19110	10
428	20231108	113000	306327800	19120	19120	19120	19120	0
429	20231108	112900	306327800	19120	19120	19120	19120	1
430	20231108	112800	306308680	19110	19110	19110	19110	20
431	20231108	112700	305926480	19110	19110	19110	19110	0
432	20231108	112600	305926480	19110	19110	19110	19110	0
433	20231108	112500	305926480	19110	19110	19110	19110	0
434	20231108	112400	305926480	19110	19140	19140	19110	25
435	20231108	112300	305448040	19140	19140	19140	19140	0
436	20231108	112200	305448040	19140	19140	19140	19140	21
437	20231108	112100	305046100	19150	19150	19150	19150	0
438	20231108	112000	305046100	19150	19150	19150	19140	6
439	20231108	111900	304931220	19140	19140	19140	19140	0
440	20231108	111800	304931220	19140	19140	19140	19140	0
441	20231108	111700	304931220	19140	19140	19140	19140	1
442	20231108	111600	304912080	19140	19140	19140	19140	1
443	20231108	111500	304892940	19140	19140	19140	19140	0
444	20231108	111400	304892940	19140	19140	19140	19140	0
445	20231108	111300	304892940	19140	19140	19140	19140	0
446	20231108	111200	304892940	19140	19140	19140	19140	27
447	20231108	111100	304376160	19110	19110	19110	19110	0
448	20231108	111000	304376160	19110	19110	19110	19110	0
449	20231108	110900	304376160	19110	19110	19110	19110	0
450	20231108	110800	304376160	19110	19110	19110	19110	1
451	20231108	110700	304357050	19120	19120	19120	19120	2
452	20231108	110600	304318810	19120	19120	19120	19120	0
453	20231108	110500	304318810	19120	19120	19120	19120	0
454	20231108	110400	304318810	19120	19150	19150	19120	2
455	20231108	110300	304280540	19170	19170	19170	19170	0
456	20231108	110200	304280540	19170	19170	19170	19170	0
457	20231108	110100	304280540	19170	19170	19170	19170	79
458	20231108	110000	302766110	19170	19170	19170	19170	2
459	20231108	105900	302727770	19150	19150	19150	19150	0
460	20231108	105800	302727770	19150	19150	19150	19150	0
461	20231108	105700	302727770	19150	19150	19150	19150	0
462	20231108	105600	302727770	19150	19150	19150	19150	209
463	20231108	105500	298725420	19120	19110	19120	19110	270
464	20231108	105400	293563220	19100	19100	19100	19100	0
465	20231108	105300	293563220	19100	19100	19100	19100	33
466	20231108	105200	292932920	19100	19100	19100	19100	21
467	20231108	105100	292531820	19100	19100	19100	19100	33
468	20231108	105000	291901520	19100	19090	19100	19090	210
469	20231108	104900	287892520	19100	19100	19100	19100	0
470	20231108	104800	287892520	19100	19100	19100	19100	10
471	20231108	104700	287701520	19090	19090	19090	19090	20
472	20231108	104600	287319720	19090	19090	19090	19090	0
473	20231108	104500	287319720	19090	19090	19090	19090	0
474	20231108	104400	287319720	19090	19090	19090	19090	0
475	20231108	104300	287319720	19090	19090	19090	19090	41
476	20231108	104200	286537030	19080	19080	19080	19080	0
477	20231108	104100	286537030	19080	19080	19080	19080	0
478	20231108	104000	286537030	19080	19080	19080	19080	0
479	20231108	103900	286537030	19080	19080	19080	19080	50
480	20231108	103800	285583030	19080	19080	19080	19080	23
481	20231108	103700	285144190	19090	19090	19090	19090	0
482	20231108	103600	285144190	19090	19090	19090	19090	0
483	20231108	103500	285144190	19090	19100	19100	19090	232
484	20231108	103400	280714230	19100	19100	19100	19100	40
485	20231108	103300	279950230	19090	19090	19090	19090	0
486	20231108	103200	279950230	19090	19090	19090	19090	0
487	20231108	103100	279950230	19090	19090	19090	19090	0
488	20231108	103000	279950230	19090	19090	19090	19090	0
489	20231108	102900	279950230	19090	19090	19090	19090	67
490	20231108	102800	278671200	19090	19090	19090	19090	0
491	20231108	102700	278671200	19090	19090	19090	19090	0
492	20231108	102600	278671200	19090	19100	19110	19090	935
493	20231108	102500	260817350	19120	19120	19120	19120	35
494	20231108	102400	260148150	19100	19100	19100	19100	10
495	20231108	102300	259957150	19100	19100	19100	19100	0
496	20231108	102200	259957150	19100	19150	19160	19100	3473
497	20231108	102100	193490190	19140	19190	19190	19140	2706
498	20231108	102000	141585640	19200	19200	19200	19200	1000
499	20231108	101900	122385640	19200	19200	19200	19200	151
500	20231108	101800	119486440	19200	19230	19230	19200	795
501	20231108	101700	104219480	19230	19240	19240	19230	49
502	20231108	101600	103277200	19230	19230	19230	19230	0
503	20231108	101500	103277200	19230	19230	19230	19230	0
504	20231108	101400	103277200	19230	19230	19230	19230	0
505	20231108	101300	103277200	19230	19230	19230	19230	0
506	20231108	101200	103277200	19230	19230	19230	19230	0
507	20231108	101100	103277200	19230	19230	19230	19230	15
508	20231108	101000	102988750	19260	19260	19260	19260	0
509	20231108	100900	102988750	19260	19260	19260	19260	0
510	20231108	100800	102988750	19260	19260	19260	19260	43
511	20231108	100700	102160570	19290	19290	19290	19290	0
512	20231108	100600	102160570	19290	19290	19290	19290	0
513	20231108	100500	102160570	19290	19290	19290	19290	0
514	20231108	100400	102160570	19290	19280	19290	19280	37
515	20231108	100300	101447200	19280	19280	19280	19280	0
516	20231108	100200	101447200	19280	19280	19280	19280	20
517	20231108	100100	101061600	19280	19280	19280	19280	0
518	20231108	100000	101061600	19280	19280	19280	19280	1
519	20231108	095900	101042320	19290	19290	19290	19290	0
520	20231108	095800	101042320	19290	19290	19290	19290	0
521	20231108	095700	101042320	19290	19290	19290	19290	4
522	20231108	095600	100965160	19300	19300	19300	19300	0
523	20231108	095500	100965160	19300	19300	19300	19300	1
524	20231108	095400	100945860	19300	19320	19320	19300	285
525	20231108	095300	95439680	19320	19320	19320	19320	65
526	20231108	095200	94183880	19380	19380	19380	19380	0
527	20231108	095100	94183880	19380	19380	19380	19380	0
528	20231108	095000	94183880	19380	19380	19380	19380	0
529	20231108	094900	94183880	19380	19380	19380	19380	0
530	20231108	094800	94183880	19380	19380	19380	19380	0
531	20231108	094700	94183880	19380	19380	19380	19380	0
532	20231108	094600	94183880	19380	19380	19380	19380	44
533	20231108	094500	93331160	19370	19370	19370	19370	11
534	20231108	094400	93118090	19320	19320	19320	19320	0
535	20231108	094300	93118090	19320	19330	19330	19320	6
536	20231108	094200	93002160	19320	19320	19320	19320	10
537	20231108	094100	92808960	19370	19380	19380	19370	146
538	20231108	094000	89979800	19380	19380	19380	19380	29
539	20231108	093900	89417780	19330	19330	19330	19330	0
540	20231108	093800	89417780	19330	19330	19330	19330	1
541	20231108	093700	89398450	19330	19390	19390	19330	138
542	20231108	093600	86728630	19400	19380	19400	19380	108
543	20231108	093500	84633590	19380	19260	19380	19260	2307
544	20231108	093400	40006980	19200	19240	19240	19200	350
545	20231108	093300	33284480	19240	19240	19240	19240	18
546	20231108	093200	32938160	19240	19240	19240	19240	2
547	20231108	093100	32899680	19230	19230	19230	19230	0
548	20231108	093000	32899680	19230	19230	19230	19230	0
549	20231108	092900	32899680	19230	19230	19230	19230	72
550	20231108	092800	31515120	19220	19230	19230	19220	17
551	20231108	092700	31188280	19230	19230	19230	19230	4
552	20231108	092600	31111360	19230	19230	19230	19230	0
553	20231108	092500	31111360	19230	19230	19230	19230	1
554	20231108	092400	31092130	19230	19230	19230	19230	0
555	20231108	092300	31092130	19230	19250	19250	19230	78
556	20231108	092200	29590650	19280	19280	19280	19280	0
557	20231108	092100	29590650	19280	19290	19290	19280	8
558	20231108	092000	29436400	19310	19310	19310	19310	0
559	20231108	091900	29436400	19310	19310	19310	19310	37
560	20231108	091800	28721930	19250	19250	19250	19250	50
561	20231108	091700	27759430	19280	19280	19280	19280	0
562	20231108	091600	27759430	19280	19280	19280	19280	0
563	20231108	091500	27759430	19280	19280	19280	19280	0
564	20231108	091400	27759430	19280	19270	19280	19270	116
565	20231108	091300	25522970	19260	19250	19260	19250	255
566	20231108	091200	20614120	19260	19260	19260	19260	0
567	20231108	091100	20614120	19260	19260	19260	19260	0
568	20231108	091000	20614120	19260	19260	19260	19260	1
569	20231108	090900	20594860	19270	19270	19270	19270	0
570	20231108	090800	20594860	19270	19270	19270	19270	0
571	20231108	090700	20594860	19270	19270	19270	19270	10
572	20231108	090600	20402160	19240	19240	19240	19240	287
573	20231108	090500	14880280	19240	19240	19240	19240	0
574	20231108	090400	14880280	19240	19220	19240	19220	108
575	20231108	090300	12802520	19210	19210	19210	19210	70
576	20231108	090200	11457820	19200	19200	19200	19200	209
577	20231108	090100	7445020	19230	19230	19230	19230	0
578	20231108	090000	7445020	19230	19040	19230	19040	391