KissMeData/002240/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183600	364681540	19020	19020	19020	19020	670
3	20231109	183500	364681540	19020	19020	19020	19020	0
4	20231109	183400	364681540	19020	19020	19020	19020	0
5	20231109	183300	364681540	19020	19020	19020	19020	0
6	20231109	183200	364681540	19020	19020	19020	19020	0
7	20231109	183100	364681540	19020	19020	19020	19020	0
8	20231109	183000	364681540	19020	19020	19020	19020	0
9	20231109	182900	364681540	19020	19020	19020	19020	0
10	20231109	182800	364681540	19020	19020	19020	19020	0
11	20231109	182700	364681540	19020	19020	19020	19020	0
12	20231109	182600	364681540	19020	19020	19020	19020	0
13	20231109	182500	364681540	19020	19020	19020	19020	0
14	20231109	182400	364681540	19020	19020	19020	19020	0
15	20231109	182300	364681540	19020	19020	19020	19020	0
16	20231109	182200	364681540	19020	19020	19020	19020	0
17	20231109	182100	364681540	19020	19020	19020	19020	0
18	20231109	182000	364681540	19020	19020	19020	19020	0
19	20231109	181900	364681540	19020	19020	19020	19020	0
20	20231109	181800	364681540	19020	19020	19020	19020	0
21	20231109	181700	364681540	19020	19020	19020	19020	0
22	20231109	181600	364681540	19020	19020	19020	19020	0
23	20231109	181500	364681540	19020	19020	19020	19020	0
24	20231109	181400	364681540	19020	19020	19020	19020	0
25	20231109	181300	364681540	19020	19020	19020	19020	0
26	20231109	181200	364681540	19020	19020	19020	19020	0
27	20231109	181100	364681540	19020	19020	19020	19020	0
28	20231109	181000	364681540	19020	19020	19020	19020	0
29	20231109	180900	364681540	19020	19020	19020	19020	0
30	20231109	180800	364681540	19020	19020	19020	19020	0
31	20231109	180700	364681540	19020	19020	19020	19020	0
32	20231109	180600	364681540	19020	19020	19020	19020	670
33	20231109	180500	364681540	19020	19020	19020	19020	0
34	20231109	180400	364681540	19020	19020	19020	19020	0
35	20231109	180300	364681540	19020	19020	19020	19020	0
36	20231109	180200	364681540	19020	19020	19020	19020	0
37	20231109	180100	364681540	19020	19020	19020	19020	0
38	20231109	180000	364681540	19020	19020	19020	19020	0
39	20231109	175900	364681540	19020	19020	19020	19020	0
40	20231109	175800	364681540	19020	19020	19020	19020	0
41	20231109	175700	364681540	19020	19020	19020	19020	0
42	20231109	175600	364681540	19020	19020	19020	19020	0
43	20231109	175500	364681540	19020	19020	19020	19020	0
44	20231109	175400	364681540	19020	19020	19020	19020	0
45	20231109	175300	364681540	19020	19020	19020	19020	0
46	20231109	175200	364681540	19020	19020	19020	19020	0
47	20231109	175100	364681540	19020	19020	19020	19020	0
48	20231109	175000	364681540	19020	19020	19020	19020	0
49	20231109	174900	364681540	19020	19020	19020	19020	0
50	20231109	174800	364681540	19020	19020	19020	19020	0
51	20231109	174700	364681540	19020	19020	19020	19020	0
52	20231109	174600	364681540	19020	19020	19020	19020	0
53	20231109	174500	364681540	19020	19020	19020	19020	0
54	20231109	174400	364681540	19020	19020	19020	19020	0
55	20231109	174300	364681540	19020	19020	19020	19020	0
56	20231109	174200	364681540	19020	19020	19020	19020	0
57	20231109	174100	364681540	19020	19020	19020	19020	0
58	20231109	174000	364681540	19020	19020	19020	19020	0
59	20231109	173900	364681540	19020	19020	19020	19020	0
60	20231109	173800	364681540	19020	19020	19020	19020	0
61	20231109	173700	364681540	19020	19020	19020	19020	0
62	20231109	173600	364681540	19020	19020	19020	19020	670
63	20231109	173500	364681540	19020	19020	19020	19020	0
64	20231109	173400	364681540	19020	19020	19020	19020	0
65	20231109	173300	364681540	19020	19020	19020	19020	0
66	20231109	173200	364681540	19020	19020	19020	19020	0
67	20231109	173100	364681540	19020	19020	19020	19020	0
68	20231109	173000	364681540	19020	19020	19020	19020	0
69	20231109	172900	364681540	19020	19020	19020	19020	0
70	20231109	172800	364681540	19020	19020	19020	19020	0
71	20231109	172700	364681540	19020	19020	19020	19020	0
72	20231109	172600	364681540	19020	19020	19020	19020	0
73	20231109	172500	364681540	19020	19020	19020	19020	0
74	20231109	172400	364681540	19020	19020	19020	19020	0
75	20231109	172300	364681540	19020	19020	19020	19020	0
76	20231109	172200	364681540	19020	19020	19020	19020	0
77	20231109	172100	364681540	19020	19020	19020	19020	0
78	20231109	172000	364681540	19020	19020	19020	19020	0
79	20231109	171900	364681540	19020	19020	19020	19020	0
80	20231109	171800	364681540	19020	19020	19020	19020	0
81	20231109	171700	364681540	19020	19020	19020	19020	0
82	20231109	171600	364681540	19020	19020	19020	19020	0
83	20231109	171500	364681540	19020	19020	19020	19020	0
84	20231109	171400	364681540	19020	19020	19020	19020	0
85	20231109	171300	364681540	19020	19020	19020	19020	0
86	20231109	171200	364681540	19020	19020	19020	19020	0
87	20231109	171100	364681540	19020	19020	19020	19020	0
88	20231109	171000	364681540	19020	19020	19020	19020	0
89	20231109	170900	364681540	19020	19020	19020	19020	0
90	20231109	170800	364681540	19020	19020	19020	19020	0
91	20231109	170700	364681540	19020	19020	19020	19020	0
92	20231109	170600	364681540	19020	19020	19020	19020	670
93	20231109	170500	364681540	19020	19020	19020	19020	0
94	20231109	170400	364681540	19020	19020	19020	19020	0
95	20231109	170300	364681540	19020	19020	19020	19020	0
96	20231109	170200	364681540	19020	19020	19020	19020	0
97	20231109	170100	364681540	19020	19020	19020	19020	0
98	20231109	170000	364681540	19020	19020	19020	19020	0
99	20231109	165900	364681540	19020	19020	19020	19020	0
100	20231109	165800	364681540	19020	19020	19020	19020	0
101	20231109	165700	364681540	19020	19020	19020	19020	0
102	20231109	165600	364681540	19020	19020	19020	19020	0
103	20231109	165500	364681540	19020	19020	19020	19020	0
104	20231109	165400	364681540	19020	19020	19020	19020	0
105	20231109	165300	364681540	19020	19020	19020	19020	0
106	20231109	165200	364681540	19020	19020	19020	19020	0
107	20231109	165100	364681540	19020	19020	19020	19020	0
108	20231109	165000	364681540	19020	19020	19020	19020	0
109	20231109	164900	364681540	19020	19020	19020	19020	0
110	20231109	164800	364681540	19020	19020	19020	19020	0
111	20231109	164700	364681540	19020	19020	19020	19020	0
112	20231109	164600	364681540	19020	19020	19020	19020	0
113	20231109	164500	364681540	19020	19020	19020	19020	0
114	20231109	164400	364681540	19020	19020	19020	19020	0
115	20231109	164300	364681540	19020	19020	19020	19020	0
116	20231109	164200	364681540	19020	19020	19020	19020	0
117	20231109	164100	364681540	19020	19020	19020	19020	0
118	20231109	164000	364681540	19020	19020	19020	19020	0
119	20231109	163900	364681540	19020	19020	19020	19020	0
120	20231109	163800	364681540	19020	19020	19020	19020	0
121	20231109	163700	364681540	19020	19020	19020	19020	0
122	20231109	163600	364681540	19020	19020	19020	19020	670
123	20231109	163500	364681540	19020	19020	19020	19020	0
124	20231109	163400	364681540	19020	19020	19020	19020	0
125	20231109	163300	364681540	19020	19020	19020	19020	0
126	20231109	163200	364681540	19020	19020	19020	19020	0
127	20231109	163100	364681540	19020	19020	19020	19020	0
128	20231109	163000	364681540	19020	19020	19020	19020	0
129	20231109	162900	364681540	19020	19020	19020	19020	0
130	20231109	162800	364681540	19020	19020	19020	19020	0
131	20231109	162700	364681540	19020	19020	19020	19020	0
132	20231109	162600	364681540	19020	19020	19020	19020	0
133	20231109	162500	364681540	19020	19020	19020	19020	0
134	20231109	162400	364681540	19020	19020	19020	19020	0
135	20231109	162300	364681540	19020	19020	19020	19020	0
136	20231109	162200	364681540	19020	19020	19020	19020	0
137	20231109	162100	364681540	19020	19020	19020	19020	0
138	20231109	162000	364681540	19020	19020	19020	19020	0
139	20231109	161900	364681540	19020	19020	19020	19020	0
140	20231109	161800	364681540	19020	19020	19020	19020	0
141	20231109	161700	364681540	19020	19020	19020	19020	0
142	20231109	161600	364681540	19020	19020	19020	19020	0
143	20231109	161500	364681540	19020	19020	19020	19020	0
144	20231109	161400	364681540	19020	19020	19020	19020	0
145	20231109	161300	364681540	19020	19020	19020	19020	0
146	20231109	161200	364681540	19020	19020	19020	19020	0
147	20231109	161100	364681540	19020	19020	19020	19020	0
148	20231109	161000	364681540	19020	19020	19020	19020	0
149	20231109	160900	364681540	19020	19020	19020	19020	0
150	20231109	160800	364681540	19020	19020	19020	19020	0
151	20231109	160700	364681540	19020	19020	19020	19020	0
152	20231109	160600	364681540	19020	19020	19020	19020	670
153	20231109	160500	364681540	19020	19020	19020	19020	0
154	20231109	160400	364681540	19020	19020	19020	19020	0
155	20231109	160300	364681540	19020	19020	19020	19020	0
156	20231109	160200	364681540	19020	19020	19020	19020	0
157	20231109	160100	364681540	19020	19020	19020	19020	0
158	20231109	160000	364681540	19020	19020	19020	19020	0
159	20231109	155900	364681540	19020	19020	19020	19020	0
160	20231109	155800	364681540	19020	19020	19020	19020	0
161	20231109	155700	364681540	19020	19020	19020	19020	0
162	20231109	155600	364681540	19020	19020	19020	19020	0
163	20231109	155500	364681540	19020	19020	19020	19020	0
164	20231109	155400	364681540	19020	19020	19020	19020	0
165	20231109	155300	364681540	19020	19020	19020	19020	0
166	20231109	155200	364681540	19020	19020	19020	19020	0
167	20231109	155100	364681540	19020	19020	19020	19020	0
168	20231109	155000	364681540	19020	19020	19020	19020	0
169	20231109	154900	364681540	19020	19020	19020	19020	0
170	20231109	154800	364681540	19020	19020	19020	19020	0
171	20231109	154700	364681540	19020	19020	19020	19020	0
172	20231109	154600	364681540	19020	19020	19020	19020	0
173	20231109	154500	364681540	19020	19020	19020	19020	0
174	20231109	154400	364681540	19020	19020	19020	19020	0
175	20231109	154300	364681540	19020	19020	19020	19020	0
176	20231109	154200	364681540	19020	19020	19020	19020	0
177	20231109	154100	364681540	19020	19020	19020	19020	0
178	20231109	154000	364681540	19020	19020	19020	19020	0
179	20231109	153900	364681540	19020	19020	19020	19020	0
180	20231109	153800	364681540	19020	19020	19020	19020	0
181	20231109	153700	364681540	19020	19020	19020	19020	0
182	20231109	153600	364681540	19020	19020	19020	19020	670
183	20231109	153500	364681540	19020	19020	19020	19020	0
184	20231109	153400	364681540	19020	19020	19020	19020	0
185	20231109	153300	364681540	19020	19020	19020	19020	0
186	20231109	153200	364681540	19020	19020	19020	19020	0
187	20231109	153100	364681540	19020	19020	19020	19020	0
188	20231109	153000	364681540	19020	19020	19020	19020	670
189	20231109	152900	351938140	19000	19000	19000	19000	0
190	20231109	152800	351938140	19000	19000	19000	19000	0
191	20231109	152700	351938140	19000	19000	19000	19000	0
192	20231109	152600	351938140	19000	19000	19000	19000	0
193	20231109	152500	351938140	19000	19000	19000	19000	0
194	20231109	152400	351938140	19000	19000	19000	19000	0
195	20231109	152300	351938140	19000	19000	19000	19000	0
196	20231109	152200	351938140	19000	19000	19000	19000	0
197	20231109	152100	351938140	19000	19000	19000	19000	0
198	20231109	152000	351938140	19000	19000	19000	19000	0
199	20231109	151900	351938140	19000	19020	19020	19000	9
200	20231109	151800	351767000	19020	19020	19020	19020	13
201	20231109	151700	351519740	19020	19000	19070	19000	15
202	20231109	151600	351234440	19000	19000	19000	19000	16
203	20231109	151500	350930440	19000	19000	19000	19000	4
204	20231109	151400	350854440	19000	18990	19000	18990	3
205	20231109	151300	350797450	18990	18990	18990	18980	4
206	20231109	151200	350721510	18980	18980	18980	18980	24
207	20231109	151100	350265990	18980	18990	18990	18980	207
208	20231109	151000	346336690	18990	18990	19080	18990	17
209	20231109	150900	346012930	18990	19000	19000	18990	7
210	20231109	150800	345879980	19060	19060	19060	19060	0
211	20231109	150700	345879980	19060	19030	19060	19030	110
212	20231109	150600	343783480	19060	19030	19060	19030	20
213	20231109	150500	343402340	19000	18990	19060	18980	224
214	20231109	150400	339145000	19060	19060	19060	19060	0
215	20231109	150300	339145000	19060	19000	19060	19000	22
216	20231109	150200	338725860	19000	19000	19000	19000	2
217	20231109	150100	338687860	19060	19060	19060	19060	0
218	20231109	150000	338687860	19060	19020	19060	19020	40
219	20231109	145900	337926760	19070	19060	19070	19060	20
220	20231109	145800	337545460	19060	19010	19060	19000	393
221	20231109	145700	330075820	19070	19070	19070	19070	2
222	20231109	145600	330037680	19070	19060	19070	19060	90
223	20231109	145500	328322220	19070	19070	19070	19070	0
224	20231109	145400	328322220	19070	19070	19070	19070	0
225	20231109	145300	328322220	19070	19060	19070	19060	70
226	20231109	145200	326987840	19070	19060	19070	19060	110
227	20231109	145100	324891180	19000	19000	19000	19000	13
228	20231109	145000	324644180	19020	19020	19020	19020	5
229	20231109	144900	324549080	19070	19070	19070	19070	0
230	20231109	144800	324549080	19070	19070	19070	19070	0
231	20231109	144700	324549080	19070	19070	19070	19070	0
232	20231109	144600	324549080	19070	19070	19070	19070	9
233	20231109	144500	324377450	19080	19070	19080	19070	23
234	20231109	144400	323938750	19080	19070	19080	19070	20
235	20231109	144300	323557310	19080	19030	19080	19030	76
236	20231109	144200	322110420	19020	19010	19020	19010	198
237	20231109	144100	318345650	19010	19000	19010	19000	144
238	20231109	144000	315609550	18990	18990	18990	18990	4
239	20231109	143900	315533590	19020	19020	19020	19020	0
240	20231109	143800	315533590	19020	18990	19020	18990	101
241	20231109	143700	313613510	19010	19010	19010	19010	250
242	20231109	143600	308861010	19010	19000	19010	19000	199
243	20231109	143500	305079920	19020	19030	19030	19000	186
244	20231109	143400	301543810	19030	19000	19030	19000	92
245	20231109	143300	299795090	19000	18990	19000	18990	50
246	20231109	143200	298845510	18990	18980	18990	18980	16
247	20231109	143100	298541730	18980	18980	18980	18980	0
248	20231109	143000	298541730	18980	18980	18980	18980	0
249	20231109	142900	298541730	18980	18980	18980	18980	349
250	20231109	142800	291917710	18970	18970	18970	18970	6
251	20231109	142700	291803890	18980	18980	18980	18980	1
252	20231109	142600	291784910	18980	18980	18980	18980	6
253	20231109	142500	291671030	18980	18980	18980	18980	0
254	20231109	142400	291671030	18980	18990	18990	18980	17
255	20231109	142300	291348360	18980	18980	18980	18980	0
256	20231109	142200	291348360	18980	18980	18980	18980	6
257	20231109	142100	291234480	18980	18980	18980	18980	6
258	20231109	142000	291120600	18980	18980	18980	18980	21
259	20231109	141900	290722020	18980	18980	18980	18980	0
260	20231109	141800	290722020	18980	18980	18980	18980	0
261	20231109	141700	290722020	18980	18980	18980	18980	6
262	20231109	141600	290608140	18980	18980	18980	18980	12
263	20231109	141500	290380380	18990	18990	18990	18990	0
264	20231109	141400	290380380	18990	18990	18990	18990	0
265	20231109	141300	290380380	18990	18990	18990	18990	4
266	20231109	141200	290304420	18980	18980	18980	18980	6
267	20231109	141100	290190540	18980	18980	18980	18980	31
268	20231109	141000	289602160	18990	18990	18990	18990	40
269	20231109	140900	288842560	18990	18990	18990	18990	6
270	20231109	140800	288728620	18990	18990	18990	18990	29
271	20231109	140700	288177910	18990	18990	18990	18990	65
272	20231109	140600	286943560	18990	18990	18990	18990	65
273	20231109	140500	285709210	18990	18970	18990	18970	204
274	20231109	140400	281836840	18970	18970	18970	18970	0
275	20231109	140300	281836840	18970	18970	18970	18970	16
276	20231109	140200	281533320	18970	18970	18970	18970	0
277	20231109	140100	281533320	18970	18970	18970	18970	0
278	20231109	140000	281533320	18970	18970	18970	18970	6
279	20231109	135900	281419500	18970	18970	18970	18970	6
280	20231109	135800	281305680	18970	18970	18970	18970	107
281	20231109	135700	279275890	18970	18970	18970	18970	6
282	20231109	135600	279162070	18970	18970	18970	18970	6
283	20231109	135500	279048250	18970	18970	18970	18970	0
284	20231109	135400	279048250	18970	18970	18970	18970	65
285	20231109	135300	277815200	18970	18980	18980	18970	9
286	20231109	135200	277644440	18980	18980	18980	18980	241
287	20231109	135100	273070260	18980	18980	18980	18980	0
288	20231109	135000	273070260	18980	18980	18980	18980	6
289	20231109	134900	272956380	18980	18980	18980	18980	6
290	20231109	134800	272842500	18980	18980	18980	18980	0
291	20231109	134700	272842500	18980	18980	18980	18980	0
292	20231109	134600	272842500	18980	18980	18980	18980	0
293	20231109	134500	272842500	18980	18980	18980	18980	24
294	20231109	134400	272386980	18970	18970	18970	18970	0
295	20231109	134300	272386980	18970	18970	18970	18970	6
296	20231109	134200	272273160	18970	18970	18970	18970	0
297	20231109	134100	272273160	18970	18970	18970	18970	6
298	20231109	134000	272159340	18980	18980	18980	18980	0
299	20231109	133900	272159340	18980	18980	18980	18980	2
300	20231109	133800	272121380	18970	18970	18970	18970	0
301	20231109	133700	272121380	18970	18970	18970	18970	192
302	20231109	133600	268479140	18980	18980	18980	18980	12
303	20231109	133500	268251380	18980	18980	18980	18980	0
304	20231109	133400	268251380	18980	18980	18980	18980	0
305	20231109	133300	268251380	18980	18980	18980	18980	4
306	20231109	133200	268175460	18970	18970	18970	18970	0
307	20231109	133100	268175460	18970	18970	18970	18970	6
308	20231109	133000	268061640	18980	18980	18980	18980	2
309	20231109	132900	268023680	18970	18970	18970	18970	0
310	20231109	132800	268023680	18970	18970	18970	18970	11
311	20231109	132700	267815010	18970	18970	18970	18970	0
312	20231109	132600	267815010	18970	18980	18980	18970	17
313	20231109	132500	267492410	18980	18980	18980	18980	0
314	20231109	132400	267492410	18980	18970	18980	18970	10
315	20231109	132300	267302670	18970	18970	18970	18970	6
316	20231109	132200	267188850	18970	18970	18970	18970	0
317	20231109	132100	267188850	18970	18970	18970	18970	0
318	20231109	132000	267188850	18970	18970	18970	18970	6
319	20231109	131900	267075030	18970	18970	18970	18970	0
320	20231109	131800	267075030	18970	18970	18970	18970	0
321	20231109	131700	267075030	18970	18970	18970	18970	6
322	20231109	131600	266961210	18970	18970	18970	18970	12
323	20231109	131500	266733570	18970	18970	18970	18970	6
324	20231109	131400	266619750	18970	18970	18970	18970	0
325	20231109	131300	266619750	18970	18970	18970	18970	0
326	20231109	131200	266619750	18970	18970	18970	18970	0
327	20231109	131100	266619750	18970	18970	18970	18970	157
328	20231109	131000	263641460	18970	18970	18970	18970	2
329	20231109	130900	263603520	18970	18970	18970	18970	6
330	20231109	130800	263489700	18970	18970	18970	18970	12
331	20231109	130700	263262060	18980	18980	18980	18980	22
332	20231109	130600	262844500	18980	18980	18980	18980	5
333	20231109	130500	262749600	18980	18980	18980	18980	0
334	20231109	130400	262749600	18980	18980	18980	18980	0
335	20231109	130300	262749600	18980	18980	18980	18980	0
336	20231109	130200	262749600	18980	18980	18980	18980	0
337	20231109	130100	262749600	18980	18980	18980	18980	53
338	20231109	130000	261743660	18970	18970	18970	18970	6
339	20231109	125900	261629840	18970	18970	18970	18970	6
340	20231109	125800	261516020	18970	18970	18970	18970	0
341	20231109	125700	261516020	18970	18970	18970	18970	76
342	20231109	125600	260074300	18970	18970	18970	18970	0
343	20231109	125500	260074300	18970	18970	18970	18970	6
344	20231109	125400	259960480	18970	18970	18970	18970	0
345	20231109	125300	259960480	18970	18970	18970	18970	6
346	20231109	125200	259846660	18970	18970	18970	18970	0
347	20231109	125100	259846660	18970	18970	18970	18970	6
348	20231109	125000	259732840	18970	18970	18970	18970	0
349	20231109	124900	259732840	18970	18970	18970	18970	12
350	20231109	124800	259505200	18970	18970	18970	18970	6
351	20231109	124700	259391380	18970	18970	18970	18970	6
352	20231109	124600	259277560	18970	18980	18980	18970	2
353	20231109	124500	259239610	18970	18970	18970	18970	0
354	20231109	124400	259239610	18970	18970	18970	18970	0
355	20231109	124300	259239610	18970	18970	18970	18970	6
356	20231109	124200	259125790	18970	18970	18970	18970	0
357	20231109	124100	259125790	18970	18970	18970	18970	0
358	20231109	124000	259125790	18970	18970	18970	18970	6
359	20231109	123900	259011970	18980	18980	18980	18980	10
360	20231109	123800	258822170	18980	18980	18980	18980	49
361	20231109	123700	257892150	18980	18980	18980	18980	30
362	20231109	123600	257322750	18970	18970	18970	18970	6
363	20231109	123500	257208930	18970	18970	18970	18970	0
364	20231109	123400	257208930	18970	18970	18970	18970	6
365	20231109	123300	257095110	18970	18970	18970	18970	0
366	20231109	123200	257095110	18970	18970	18970	18970	0
367	20231109	123100	257095110	18970	18970	18970	18970	0
368	20231109	123000	257095110	18970	18970	18980	18970	12
369	20231109	122900	256867460	18980	18980	18980	18980	54
370	20231109	122800	255842540	18970	18980	18980	18970	822
371	20231109	122700	240241040	18980	18980	18980	18980	6
372	20231109	122600	240127160	18980	18980	18980	18980	0
373	20231109	122500	240127160	18980	18980	18980	18980	6
374	20231109	122400	240013280	18990	18990	18990	18990	0
375	20231109	122300	240013280	18990	18990	18990	18990	0
376	20231109	122200	240013280	18990	18990	18990	18990	3
377	20231109	122100	239956310	18980	18990	18990	18980	8
378	20231109	122000	239804450	18990	18990	18990	18990	0
379	20231109	121900	239804450	18990	18990	18990	18990	0
380	20231109	121800	239804450	18990	18990	18990	18990	0
381	20231109	121700	239804450	18990	18990	18990	18990	0
382	20231109	121600	239804450	18990	18990	18990	18990	0
383	20231109	121500	239804450	18990	18990	18990	18990	15
384	20231109	121400	239519600	18980	18980	18980	18980	6
385	20231109	121300	239405720	18980	18980	18980	18980	0
386	20231109	121200	239405720	18980	18980	18990	18980	13
387	20231109	121100	239158970	18980	18980	18980	18980	0
388	20231109	121000	239158970	18980	18980	18980	18980	1
389	20231109	120900	239139990	18990	18990	18990	18990	113
390	20231109	120800	236994120	18990	18990	18990	18990	6
391	20231109	120700	236880180	18990	18990	18990	18990	6
392	20231109	120600	236766240	18990	18990	18990	18990	6
393	20231109	120500	236652300	18990	18990	18990	18990	6
394	20231109	120400	236538360	19000	19000	19000	19000	36
395	20231109	120300	235854360	19000	19000	19000	19000	0
396	20231109	120200	235854360	19000	19000	19000	19000	0
397	20231109	120100	235854360	19000	19000	19000	19000	8
398	20231109	120000	235702360	19000	19000	19000	19000	0
399	20231109	115900	235702360	19000	19000	19000	19000	8
400	20231109	115800	235550360	19000	19000	19000	19000	0
401	20231109	115700	235550360	19000	19000	19000	19000	0
402	20231109	115600	235550360	19000	19000	19000	19000	0
403	20231109	115500	235550360	19000	19000	19000	19000	1
404	20231109	115400	235531360	19000	19020	19020	19000	21
405	20231109	115300	235132160	19030	19030	19030	19030	0
406	20231109	115200	235132160	19030	19030	19030	19030	0
407	20231109	115100	235132160	19030	19030	19030	19030	0
408	20231109	115000	235132160	19030	19030	19030	19030	0
409	20231109	114900	235132160	19030	19030	19030	19030	0
410	20231109	114800	235132160	19030	19030	19030	19030	18
411	20231109	114700	234789620	19020	19010	19020	19010	14
412	20231109	114600	234523460	19010	19010	19010	19010	0
413	20231109	114500	234523460	19010	19010	19010	19010	5
414	20231109	114400	234428410	19000	19000	19000	19000	58
415	20231109	114300	233326410	19000	19000	19000	19000	0
416	20231109	114200	233326410	19000	19000	19000	19000	0
417	20231109	114100	233326410	19000	19000	19000	19000	8
418	20231109	114000	233174410	18990	18990	18990	18990	0
419	20231109	113900	233174410	18990	18990	18990	18990	0
420	20231109	113800	233174410	18990	18990	18990	18990	0
421	20231109	113700	233174410	18990	18980	18990	18980	82
422	20231109	113600	231617420	18970	18970	18970	18970	20
423	20231109	113500	231238020	18970	18970	18970	18970	20
424	20231109	113400	230858620	18970	18970	18970	18970	0
425	20231109	113300	230858620	18970	18970	18970	18970	18
426	20231109	113200	230517160	18970	18970	18970	18970	0
427	20231109	113100	230517160	18970	18970	18970	18970	10
428	20231109	113000	230327460	18970	18970	18970	18970	0
429	20231109	112900	230327460	18970	18970	18970	18970	8
430	20231109	112800	230175700	18970	18970	18970	18970	8
431	20231109	112700	230023940	18970	18970	18970	18970	8
432	20231109	112600	229872180	18970	18970	18970	18970	8
433	20231109	112500	229720420	18970	18970	18970	18970	8
434	20231109	112400	229568660	18990	18990	18990	18990	0
435	20231109	112300	229568660	18990	18990	18990	18990	1
436	20231109	112200	229549670	18990	18990	18990	18990	0
437	20231109	112100	229549670	18990	18990	18990	18990	10
438	20231109	112000	229359770	18990	18970	18990	18970	25
439	20231109	111900	228885340	18960	18960	18960	18960	0
440	20231109	111800	228885340	18960	18960	18960	18960	0
441	20231109	111700	228885340	18960	18960	18960	18960	8
442	20231109	111600	228733660	18960	18970	18970	18960	12
443	20231109	111500	228506130	18970	18970	18970	18970	1
444	20231109	111400	228487160	18970	18970	18970	18970	0
445	20231109	111300	228487160	18970	18970	18970	18970	6
446	20231109	111200	228373340	18960	18960	18960	18960	0
447	20231109	111100	228373340	18960	18960	18960	18960	8
448	20231109	111000	228221660	18960	18960	18960	18960	2
449	20231109	110900	228183740	18960	18960	18960	18960	8
450	20231109	110800	228032060	18960	18960	18960	18960	0
451	20231109	110700	228032060	18960	18960	18960	18960	43
452	20231109	110600	227216780	18950	18950	18950	18950	0
453	20231109	110500	227216780	18950	18950	18950	18950	0
454	20231109	110400	227216780	18950	18950	18950	18950	0
455	20231109	110300	227216780	18950	18950	18950	18950	6
456	20231109	110200	227103080	18960	18960	18960	18960	1
457	20231109	110100	227084120	18950	18950	18950	18950	0
458	20231109	110000	227084120	18950	18950	18950	18950	0
459	20231109	105900	227084120	18950	18960	18960	18950	93
460	20231109	105800	225321760	19000	19000	19000	19000	0
461	20231109	105700	225321760	19000	19000	19000	19000	0
462	20231109	105600	225321760	19000	19000	19000	19000	0
463	20231109	105500	225321760	19000	19000	19000	19000	0
464	20231109	105400	225321760	19000	18990	19000	18990	100
465	20231109	105300	223422050	18950	18950	18950	18950	0
466	20231109	105200	223422050	18950	18950	18950	18950	0
467	20231109	105100	223422050	18950	18950	18950	18950	0
468	20231109	105000	223422050	18950	18950	18950	18950	0
469	20231109	104900	223422050	18950	18950	18950	18950	0
470	20231109	104800	223422050	18950	18950	18950	18950	0
471	20231109	104700	223422050	18950	18950	18950	18950	0
472	20231109	104600	223422050	18950	18950	18950	18950	0
473	20231109	104500	223422050	18950	18950	18950	18950	10
474	20231109	104400	223232550	18950	18950	18950	18940	186
475	20231109	104300	219708120	18950	18950	18950	18950	1
476	20231109	104200	219689170	18950	18950	18950	18950	0
477	20231109	104100	219689170	18950	18950	18950	18950	0
478	20231109	104000	219689170	18950	18950	18950	18950	100
479	20231109	103900	217794170	18950	18950	18950	18950	50
480	20231109	103800	216846670	18980	18960	18980	18960	30
481	20231109	103700	216277850	18950	18950	18950	18950	4
482	20231109	103600	216202050	18950	18950	18950	18950	0
483	20231109	103500	216202050	18950	18940	18950	18940	32
484	20231109	103400	215595950	18940	18940	18940	18940	0
485	20231109	103300	215595950	18940	18940	18940	18940	44
486	20231109	103200	214762590	18930	18930	18930	18930	39
487	20231109	103100	214024320	18930	18930	18930	18930	13
488	20231109	103000	213778230	18930	18930	18930	18930	49
489	20231109	102900	212850660	18930	18930	18930	18930	0
490	20231109	102800	212850660	18930	18930	18930	18930	0
491	20231109	102700	212850660	18930	18930	18930	18930	176
492	20231109	102600	209518980	18930	18900	18930	18900	206
493	20231109	102500	205619620	18910	18910	18910	18910	45
494	20231109	102400	204768670	18900	18900	18900	18900	0
495	20231109	102300	204768670	18900	18900	18900	18900	0
496	20231109	102200	204768670	18900	18900	18900	18900	12
497	20231109	102100	204541870	18910	18910	18910	18910	14
498	20231109	102000	204277130	18910	18910	18910	18910	6
499	20231109	101900	204163670	18920	18920	18920	18920	3
500	20231109	101800	204106910	18920	18920	18920	18920	0
501	20231109	101700	204106910	18920	18920	18920	18920	0
502	20231109	101600	204106910	18920	18920	18920	18920	0
503	20231109	101500	204106910	18920	18910	18920	18910	10
504	20231109	101400	203917750	18900	18900	18900	18900	6
505	20231109	101300	203804350	18910	18910	18910	18910	0
506	20231109	101200	203804350	18910	18910	18910	18910	31
507	20231109	101100	203218140	18900	18900	18900	18900	6
508	20231109	101000	203104740	18900	18900	18900	18900	2
509	20231109	100900	203066940	18900	18900	18900	18900	0
510	20231109	100800	203066940	18900	18900	18900	18900	30
511	20231109	100700	202499940	18900	18910	18910	18900	110
512	20231109	100600	200419900	18910	18910	18910	18910	0
513	20231109	100500	200419900	18910	18910	18910	18910	5
514	20231109	100400	200325350	18900	18900	18900	18900	0
515	20231109	100300	200325350	18900	18900	18900	18900	6
516	20231109	100200	200211950	18900	18900	18900	18900	0
517	20231109	100100	200211950	18900	18900	18900	18900	12
518	20231109	100000	199985150	18940	18940	18940	18940	0
519	20231109	095900	199985150	18940	18940	18940	18940	0
520	20231109	095800	199985150	18940	18940	18940	18940	0
521	20231109	095700	199985150	18940	18940	18940	18940	0
522	20231109	095600	199985150	18940	18910	18940	18910	180
523	20231109	095500	196576540	18890	18900	18900	18890	46
524	20231109	095400	195707150	18900	18900	18900	18890	14
525	20231109	095300	195442570	18900	18900	18900	18900	4
526	20231109	095200	195366970	18890	18930	18930	18890	97
527	20231109	095100	193533590	18890	18890	18890	18890	0
528	20231109	095000	193533590	18890	18890	18890	18890	0
529	20231109	094900	193533590	18890	18890	18890	18890	0
530	20231109	094800	193533590	18890	18860	18890	18860	409
531	20231109	094700	185812710	18870	18880	18880	18860	218
532	20231109	094600	181700010	18870	18920	18920	18870	1433
533	20231109	094500	154597450	18930	18930	18930	18930	107
534	20231109	094400	152571940	18930	18930	18930	18930	4
535	20231109	094300	152496220	18920	18930	18930	18920	441
536	20231109	094200	144148950	18940	18930	18940	18930	26
537	20231109	094100	143656570	18940	18940	18940	18940	560
538	20231109	094000	133050170	18960	18960	18960	18940	250
539	20231109	093900	128312790	18970	19010	19010	18960	937
540	20231109	093800	110521370	19000	19010	19010	19000	7
541	20231109	093700	110388360	19010	19010	19010	19010	1
542	20231109	093600	110369350	19010	19010	19010	19010	0
543	20231109	093500	110369350	19010	19010	19010	19010	0
544	20231109	093400	110369350	19010	19010	19010	19010	18
545	20231109	093300	110027170	19010	19010	19010	19010	0
546	20231109	093200	110027170	19010	19010	19010	19010	0
547	20231109	093100	110027170	19010	18990	19010	18990	305
548	20231109	093000	104234300	18990	19000	19000	18990	151
549	20231109	092900	101366430	18990	18990	18990	18990	0
550	20231109	092800	101366430	18990	18990	18990	18990	0
551	20231109	092700	101366430	18990	18990	18990	18990	32
552	20231109	092600	100758750	18980	18960	18980	18960	488
553	20231109	092500	91499420	18960	18960	18960	18960	0
554	20231109	092400	91499420	18960	18990	18990	18960	262
555	20231109	092300	86530100	18990	18990	18990	18990	13
556	20231109	092200	86283230	19040	19010	19040	19000	173
557	20231109	092100	82996140	19050	19050	19050	19050	10
558	20231109	092000	82805640	19090	19090	19090	19090	0
559	20231109	091900	82805640	19090	19090	19090	19090	0
560	20231109	091800	82805640	19090	19090	19090	19090	0
561	20231109	091700	82805640	19090	19090	19090	19090	0
562	20231109	091600	82805640	19090	19020	19090	19020	318
563	20231109	091500	76738870	18990	18980	18990	18980	119
564	20231109	091400	74479210	18980	18990	18990	18980	4
565	20231109	091300	74403260	18950	18950	18950	18950	17
566	20231109	091200	74081110	18940	18950	18950	18940	454
567	20231109	091100	65481840	19000	19000	19000	19000	2341
568	20231109	091000	21002840	19000	19010	19020	19000	304
569	20231109	090900	15224100	19010	19070	19070	19010	749
570	20231109	090800	956320	19070	19070	19070	19070	1
571	20231109	090700	937250	19060	19060	19060	19060	0
572	20231109	090600	937250	19060	19060	19060	19060	21
573	20231109	090500	536990	19050	19170	19170	19050	6
574	20231109	090400	422570	19200	19200	19200	19200	0
575	20231109	090300	422570	19200	19200	19200	19200	5
576	20231109	090200	326570	19210	19210	19210	19210	0
577	20231109	090100	326570	19210	19210	19210	19210	0
578	20231109	090000	326570	19210	19210	19210	19210	17