KissMeData/002240/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183600	390252440	19210	19210	19210	19210	697
3	20231116	183500	390252440	19210	19210	19210	19210	0
4	20231116	183400	390252440	19210	19210	19210	19210	0
5	20231116	183300	390252440	19210	19210	19210	19210	0
6	20231116	183200	390252440	19210	19210	19210	19210	0
7	20231116	183100	390252440	19210	19210	19210	19210	0
8	20231116	183000	390252440	19210	19210	19210	19210	0
9	20231116	182900	390252440	19210	19210	19210	19210	0
10	20231116	182800	390252440	19210	19210	19210	19210	0
11	20231116	182700	390252440	19210	19210	19210	19210	0
12	20231116	182600	390252440	19210	19210	19210	19210	0
13	20231116	182500	390252440	19210	19210	19210	19210	0
14	20231116	182400	390252440	19210	19210	19210	19210	0
15	20231116	182300	390252440	19210	19210	19210	19210	0
16	20231116	182200	390252440	19210	19210	19210	19210	0
17	20231116	182100	390252440	19210	19210	19210	19210	0
18	20231116	182000	390252440	19210	19210	19210	19210	0
19	20231116	181900	390252440	19210	19210	19210	19210	0
20	20231116	181800	390252440	19210	19210	19210	19210	0
21	20231116	181700	390252440	19210	19210	19210	19210	0
22	20231116	181600	390252440	19210	19210	19210	19210	0
23	20231116	181500	390252440	19210	19210	19210	19210	0
24	20231116	181400	390252440	19210	19210	19210	19210	0
25	20231116	181300	390252440	19210	19210	19210	19210	0
26	20231116	181200	390252440	19210	19210	19210	19210	0
27	20231116	181100	390252440	19210	19210	19210	19210	0
28	20231116	181000	390252440	19210	19210	19210	19210	0
29	20231116	180900	390252440	19210	19210	19210	19210	0
30	20231116	180800	390252440	19210	19210	19210	19210	0
31	20231116	180700	390252440	19210	19210	19210	19210	0
32	20231116	180600	390252440	19210	19210	19210	19210	697
33	20231116	180500	390252440	19210	19210	19210	19210	0
34	20231116	180400	390252440	19210	19210	19210	19210	0
35	20231116	180300	390252440	19210	19210	19210	19210	0
36	20231116	180200	390252440	19210	19210	19210	19210	0
37	20231116	180100	390252440	19210	19210	19210	19210	0
38	20231116	180000	390252440	19210	19210	19210	19210	0
39	20231116	175900	390252440	19210	19210	19210	19210	0
40	20231116	175800	390252440	19210	19210	19210	19210	0
41	20231116	175700	390252440	19210	19210	19210	19210	0
42	20231116	175600	390252440	19210	19210	19210	19210	0
43	20231116	175500	390252440	19210	19210	19210	19210	0
44	20231116	175400	390252440	19210	19210	19210	19210	0
45	20231116	175300	390252440	19210	19210	19210	19210	0
46	20231116	175200	390252440	19210	19210	19210	19210	0
47	20231116	175100	390252440	19210	19210	19210	19210	0
48	20231116	175000	390252440	19210	19210	19210	19210	0
49	20231116	174900	390252440	19210	19210	19210	19210	0
50	20231116	174800	390252440	19210	19210	19210	19210	0
51	20231116	174700	390252440	19210	19210	19210	19210	0
52	20231116	174600	390252440	19210	19210	19210	19210	0
53	20231116	174500	390252440	19210	19210	19210	19210	0
54	20231116	174400	390252440	19210	19210	19210	19210	0
55	20231116	174300	390252440	19210	19210	19210	19210	0
56	20231116	174200	390252440	19210	19210	19210	19210	0
57	20231116	174100	390252440	19210	19210	19210	19210	0
58	20231116	174000	390252440	19210	19210	19210	19210	0
59	20231116	173900	390252440	19210	19210	19210	19210	0
60	20231116	173800	390252440	19210	19210	19210	19210	0
61	20231116	173700	390252440	19210	19210	19210	19210	0
62	20231116	173600	390252440	19210	19210	19210	19210	697
63	20231116	173500	390252440	19210	19210	19210	19210	0
64	20231116	173400	390252440	19210	19210	19210	19210	0
65	20231116	173300	390252440	19210	19210	19210	19210	0
66	20231116	173200	390252440	19210	19210	19210	19210	0
67	20231116	173100	390252440	19210	19210	19210	19210	0
68	20231116	173000	390252440	19210	19210	19210	19210	0
69	20231116	172900	390252440	19210	19210	19210	19210	0
70	20231116	172800	390252440	19210	19210	19210	19210	0
71	20231116	172700	390252440	19210	19210	19210	19210	0
72	20231116	172600	390252440	19210	19210	19210	19210	0
73	20231116	172500	390252440	19210	19210	19210	19210	0
74	20231116	172400	390252440	19210	19210	19210	19210	0
75	20231116	172300	390252440	19210	19210	19210	19210	0
76	20231116	172200	390252440	19210	19210	19210	19210	0
77	20231116	172100	390252440	19210	19210	19210	19210	0
78	20231116	172000	390252440	19210	19210	19210	19210	0
79	20231116	171900	390252440	19210	19210	19210	19210	0
80	20231116	171800	390252440	19210	19210	19210	19210	0
81	20231116	171700	390252440	19210	19210	19210	19210	0
82	20231116	171600	390252440	19210	19210	19210	19210	0
83	20231116	171500	390252440	19210	19210	19210	19210	0
84	20231116	171400	390252440	19210	19210	19210	19210	0
85	20231116	171300	390252440	19210	19210	19210	19210	0
86	20231116	171200	390252440	19210	19210	19210	19210	0
87	20231116	171100	390252440	19210	19210	19210	19210	0
88	20231116	171000	390252440	19210	19210	19210	19210	0
89	20231116	170900	390252440	19210	19210	19210	19210	0
90	20231116	170800	390252440	19210	19210	19210	19210	0
91	20231116	170700	390252440	19210	19210	19210	19210	0
92	20231116	170600	390252440	19210	19210	19210	19210	697
93	20231116	170500	390252440	19210	19210	19210	19210	0
94	20231116	170400	390252440	19210	19210	19210	19210	0
95	20231116	170300	390252440	19210	19210	19210	19210	0
96	20231116	170200	390252440	19210	19210	19210	19210	0
97	20231116	170100	390252440	19210	19210	19210	19210	0
98	20231116	170000	390252440	19210	19210	19210	19210	0
99	20231116	165900	390252440	19210	19210	19210	19210	0
100	20231116	165800	390252440	19210	19210	19210	19210	0
101	20231116	165700	390252440	19210	19210	19210	19210	0
102	20231116	165600	390252440	19210	19210	19210	19210	0
103	20231116	165500	390252440	19210	19210	19210	19210	0
104	20231116	165400	390252440	19210	19210	19210	19210	0
105	20231116	165300	390252440	19210	19210	19210	19210	0
106	20231116	165200	390252440	19210	19210	19210	19210	0
107	20231116	165100	390252440	19210	19210	19210	19210	0
108	20231116	165000	390252440	19210	19210	19210	19210	0
109	20231116	164900	390252440	19210	19210	19210	19210	0
110	20231116	164800	390252440	19210	19210	19210	19210	0
111	20231116	164700	390252440	19210	19210	19210	19210	0
112	20231116	164600	390252440	19210	19210	19210	19210	0
113	20231116	164500	390252440	19210	19210	19210	19210	0
114	20231116	164400	390252440	19210	19210	19210	19210	0
115	20231116	164300	390252440	19210	19210	19210	19210	0
116	20231116	164200	390252440	19210	19210	19210	19210	0
117	20231116	164100	390252440	19210	19210	19210	19210	0
118	20231116	164000	390252440	19210	19210	19210	19210	0
119	20231116	163900	390252440	19210	19210	19210	19210	0
120	20231116	163800	390252440	19210	19210	19210	19210	0
121	20231116	163700	390252440	19210	19210	19210	19210	0
122	20231116	163600	390252440	19210	19210	19210	19210	697
123	20231116	163500	390252440	19210	19210	19210	19210	0
124	20231116	163400	390252440	19210	19210	19210	19210	0
125	20231116	163300	390252440	19210	19210	19210	19210	0
126	20231116	163200	390252440	19210	19210	19210	19210	0
127	20231116	163100	390252440	19210	19210	19210	19210	0
128	20231116	163000	390252440	19210	19210	19210	19210	697
129	20231116	162900	376863070	19220	19220	19220	19220	0
130	20231116	162800	376863070	19220	19220	19220	19220	0
131	20231116	162700	376863070	19220	19220	19220	19220	0
132	20231116	162600	376863070	19220	19220	19220	19220	0
133	20231116	162500	376863070	19220	19220	19220	19220	0
134	20231116	162400	376863070	19220	19220	19220	19220	0
135	20231116	162300	376863070	19220	19220	19220	19220	0
136	20231116	162200	376863070	19220	19220	19220	19220	0
137	20231116	162100	376863070	19220	19220	19220	19220	0
138	20231116	162000	376863070	19220	19220	19220	19220	0
139	20231116	161900	376863070	19220	19220	19220	19200	49
140	20231116	161800	375922170	19220	19220	19220	19220	0
141	20231116	161700	375922170	19220	19220	19220	19220	3
142	20231116	161600	375864510	19220	19220	19220	19220	23
143	20231116	161500	375422450	19240	19230	19240	19210	116
144	20231116	161400	373193230	19240	19240	19240	19240	0
145	20231116	161300	373193230	19240	19240	19240	19240	0
146	20231116	161200	373193230	19240	19240	19240	19240	2
147	20231116	161100	373154750	19200	19200	19200	19200	0
148	20231116	161000	373154750	19200	19200	19200	19200	85
149	20231116	160900	371522750	19200	19200	19200	19200	0
150	20231116	160800	371522750	19200	19200	19200	19200	0
151	20231116	160700	371522750	19200	19200	19200	19200	0
152	20231116	160600	371522750	19200	19200	19200	19200	0
153	20231116	160500	371522750	19200	19200	19200	19200	1
154	20231116	160400	371503550	19200	19200	19200	19200	0
155	20231116	160300	371503550	19200	19200	19200	19200	0
156	20231116	160200	371503550	19200	19200	19200	19200	43
157	20231116	160100	370677950	19190	19190	19190	19190	0
158	20231116	160000	370677950	19190	19170	19190	19170	2
159	20231116	155900	370639590	19170	19170	19170	19170	0
160	20231116	155800	370639590	19170	19170	19170	19170	0
161	20231116	155700	370639590	19170	19170	19170	19170	0
162	20231116	155600	370639590	19170	19170	19170	19170	7
163	20231116	155500	370505400	19170	19170	19170	19170	1
164	20231116	155400	370486230	19170	19170	19170	19170	16
165	20231116	155300	370179510	19170	19180	19210	19170	305
166	20231116	155200	364332310	19180	19180	19180	19180	0
167	20231116	155100	364332310	19180	19180	19180	19180	0
168	20231116	155000	364332310	19180	19180	19180	19180	63
169	20231116	154900	363123970	19180	19180	19180	19180	0
170	20231116	154800	363123970	19180	19180	19180	19180	0
171	20231116	154700	363123970	19180	19190	19190	19180	14
172	20231116	154600	362855410	19240	19240	19240	19240	0
173	20231116	154500	362855410	19240	19210	19240	19210	26
174	20231116	154400	362355260	19210	19220	19220	19210	39
175	20231116	154300	361605990	19220	19220	19220	19220	0
176	20231116	154200	361605990	19220	19220	19220	19220	1
177	20231116	154100	361586770	19210	19210	19210	19210	0
178	20231116	154000	361586770	19210	19210	19210	19210	0
179	20231116	153900	361586770	19210	19210	19210	19210	0
180	20231116	153800	361586770	19210	19210	19210	19210	20
181	20231116	153700	361202570	19210	19210	19210	19210	0
182	20231116	153600	361202570	19210	19210	19210	19210	0
183	20231116	153500	361202570	19210	19210	19210	19210	0
184	20231116	153400	361202570	19210	19210	19210	19210	0
185	20231116	153300	361202570	19210	19210	19210	19210	0
186	20231116	153200	361202570	19210	19210	19210	19210	0
187	20231116	153100	361202570	19210	19210	19210	19210	0
188	20231116	153000	361202570	19210	19210	19210	19210	18
189	20231116	152900	360856790	19240	19240	19240	19240	0
190	20231116	152800	360856790	19240	19240	19240	19240	0
191	20231116	152700	360856790	19240	19240	19240	19240	0
192	20231116	152600	360856790	19240	19240	19240	19240	0
193	20231116	152500	360856790	19240	19240	19240	19240	0
194	20231116	152400	360856790	19240	19240	19240	19240	0
195	20231116	152300	360856790	19240	19210	19240	19210	11
196	20231116	152200	360645420	19230	19230	19230	19230	0
197	20231116	152100	360645420	19230	19230	19230	19230	0
198	20231116	152000	360645420	19230	19230	19230	19230	130
199	20231116	151900	358145520	19230	19230	19230	19230	0
200	20231116	151800	358145520	19230	19230	19230	19230	0
201	20231116	151700	358145520	19230	19210	19230	19210	27
202	20231116	151600	357626330	19230	19230	19230	19230	0
203	20231116	151500	357626330	19230	19200	19230	19200	167
204	20231116	151400	354416210	19160	19160	19160	19160	0
205	20231116	151300	354416210	19160	19160	19160	19160	13
206	20231116	151200	354167130	19160	19160	19160	19160	9
207	20231116	151100	353994690	19160	19160	19160	19160	0
208	20231116	151000	353994690	19160	19160	19160	19160	1
209	20231116	150900	353975530	19200	19190	19200	19180	431
210	20231116	150800	345701410	19190	19190	19190	19190	11
211	20231116	150700	345490320	19190	19190	19190	19190	2
212	20231116	150600	345451940	19190	19190	19190	19190	41
213	20231116	150500	344665150	19230	19230	19230	19230	0
214	20231116	150400	344665150	19230	19230	19230	19230	0
215	20231116	150300	344665150	19230	19230	19230	19230	0
216	20231116	150200	344665150	19230	19230	19230	19230	0
217	20231116	150100	344665150	19230	19230	19230	19230	0
218	20231116	150000	344665150	19230	19230	19230	19230	0
219	20231116	145900	344665150	19230	19230	19230	19230	0
220	20231116	145800	344665150	19230	19230	19230	19230	0
221	20231116	145700	344665150	19230	19230	19230	19230	0
222	20231116	145600	344665150	19230	19210	19230	19200	251
223	20231116	145500	339842930	19230	19230	19230	19230	0
224	20231116	145400	339842930	19230	19230	19230	19230	0
225	20231116	145300	339842930	19230	19210	19230	19210	10
226	20231116	145200	339650730	19220	19220	19220	19220	0
227	20231116	145100	339650730	19220	19220	19220	19220	0
228	20231116	145000	339650730	19220	19220	19220	19220	0
229	20231116	144900	339650730	19220	19220	19220	19220	0
230	20231116	144800	339650730	19220	19200	19220	19200	35
231	20231116	144700	338978190	19200	19200	19200	19200	0
232	20231116	144600	338978190	19200	19200	19200	19200	0
233	20231116	144500	338978190	19200	19200	19200	19200	569
234	20231116	144400	328053390	19200	19200	19200	19200	50
235	20231116	144300	327093390	19250	19250	19250	19250	0
236	20231116	144200	327093390	19250	19250	19250	19250	0
237	20231116	144100	327093390	19250	19250	19250	19250	0
238	20231116	144000	327093390	19250	19250	19250	19250	0
239	20231116	143900	327093390	19250	19250	19250	19250	0
240	20231116	143800	327093390	19250	19250	19250	19250	0
241	20231116	143700	327093390	19250	19250	19250	19250	0
242	20231116	143600	327093390	19250	19250	19250	19250	0
243	20231116	143500	327093390	19250	19250	19250	19250	0
244	20231116	143400	327093390	19250	19250	19250	19250	0
245	20231116	143300	327093390	19250	19200	19250	19200	488
246	20231116	143200	317716700	19200	19200	19200	19200	0
247	20231116	143100	317716700	19200	19190	19200	19190	157
248	20231116	143000	314702690	19190	19190	19190	19190	0
249	20231116	142900	314702690	19190	19190	19190	19180	295
250	20231116	142800	309044140	19190	19190	19190	19190	30
251	20231116	142700	308468440	19230	19230	19230	19230	0
252	20231116	142600	308468440	19230	19230	19230	19230	0
253	20231116	142500	308468440	19230	19230	19230	19230	0
254	20231116	142400	308468440	19230	19230	19230	19230	0
255	20231116	142300	308468440	19230	19230	19230	19230	0
256	20231116	142200	308468440	19230	19230	19230	19230	0
257	20231116	142100	308468440	19230	19230	19230	19230	58
258	20231116	142000	307353100	19180	19230	19230	19180	23
259	20231116	141900	306911810	19220	19220	19220	19220	77
260	20231116	141800	305431870	19210	19150	19210	19150	1076
261	20231116	141700	284812970	19150	19160	19160	19150	930
262	20231116	141600	267002960	19210	19210	19210	19210	1
263	20231116	141500	266983750	19210	19220	19220	19210	2
264	20231116	141400	266945320	19190	19190	19190	19190	0
265	20231116	141300	266945320	19190	19190	19190	19190	3
266	20231116	141200	266887750	19160	19190	19220	19160	505
267	20231116	141100	257194470	19150	19150	19150	19150	0
268	20231116	141000	257194470	19150	19150	19150	19150	0
269	20231116	140900	257194470	19150	19150	19150	19150	5
270	20231116	140800	257098720	19150	19150	19150	19150	0
271	20231116	140700	257098720	19150	19150	19150	19150	0
272	20231116	140600	257098720	19150	19150	19150	19150	0
273	20231116	140500	257098720	19150	19150	19150	19150	0
274	20231116	140400	257098720	19150	19150	19150	19150	0
275	20231116	140300	257098720	19150	19150	19150	19150	0
276	20231116	140200	257098720	19150	19150	19150	19150	0
277	20231116	140100	257098720	19150	19150	19150	19150	0
278	20231116	140000	257098720	19150	19150	19150	19150	0
279	20231116	135900	257098720	19150	19150	19150	19150	0
280	20231116	135800	257098720	19150	19150	19150	19150	0
281	20231116	135700	257098720	19150	19150	19150	19150	0
282	20231116	135600	257098720	19150	19150	19150	19150	0
283	20231116	135500	257098720	19150	19150	19150	19150	2
284	20231116	135400	257060420	19190	19190	19190	19190	0
285	20231116	135300	257060420	19190	19190	19190	19190	0
286	20231116	135200	257060420	19190	19190	19190	19190	40
287	20231116	135100	256292820	19170	19170	19170	19170	203
288	20231116	135000	252401310	19170	19170	19170	19170	0
289	20231116	134900	252401310	19170	19170	19170	19170	2
290	20231116	134800	252362970	19170	19170	19170	19170	2
291	20231116	134700	252324630	19200	19200	19200	19200	0
292	20231116	134600	252324630	19200	19200	19200	19200	0
293	20231116	134500	252324630	19200	19200	19200	19200	0
294	20231116	134400	252324630	19200	19200	19200	19200	0
295	20231116	134300	252324630	19200	19200	19200	19200	0
296	20231116	134200	252324630	19200	19200	19200	19200	0
297	20231116	134100	252324630	19200	19200	19200	19200	0
298	20231116	134000	252324630	19200	19200	19200	19200	0
299	20231116	133900	252324630	19200	19200	19200	19200	0
300	20231116	133800	252324630	19200	19200	19200	19200	50
301	20231116	133700	251364630	19200	19200	19200	19200	12
302	20231116	133600	251134230	19160	19160	19160	19160	7
303	20231116	133500	251000110	19160	19200	19200	19160	568
304	20231116	133400	240094710	19190	19150	19190	19150	292
305	20231116	133300	234492520	19150	19150	19150	19150	0
306	20231116	133200	234492520	19150	19150	19150	19150	0
307	20231116	133100	234492520	19150	19150	19150	19150	1
308	20231116	133000	234473370	19190	19190	19190	19190	22
309	20231116	132900	234051190	19190	19190	19190	19190	445
310	20231116	132800	225511640	19180	19180	19180	19180	0
311	20231116	132700	225511640	19180	19180	19180	19180	32
312	20231116	132600	224897880	19180	19180	19180	19180	0
313	20231116	132500	224897880	19180	19180	19180	19180	11
314	20231116	132400	224686900	19180	19180	19180	19180	0
315	20231116	132300	224686900	19180	19180	19180	19180	43
316	20231116	132200	223862160	19180	19180	19180	19180	106
317	20231116	132100	221829080	19180	19180	19180	19180	0
318	20231116	132000	221829080	19180	19180	19180	19180	0
319	20231116	131900	221829080	19180	19180	19180	19180	0
320	20231116	131800	221829080	19180	19180	19180	19180	0
321	20231116	131700	221829080	19180	19170	19180	19120	3227
322	20231116	131600	159970520	19160	19120	19160	19120	1592
323	20231116	131500	129486450	19130	19130	19130	19130	0
324	20231116	131400	129486450	19130	19130	19130	19130	0
325	20231116	131300	129486450	19130	19130	19130	19130	1
326	20231116	131200	129467320	19150	19150	19150	19150	0
327	20231116	131100	129467320	19150	19150	19150	19150	0
328	20231116	131000	129467320	19150	19150	19150	19150	1
329	20231116	130900	129448170	19160	19160	19160	19160	0
330	20231116	130800	129448170	19160	19160	19160	19160	0
331	20231116	130700	129448170	19160	19110	19160	19110	694
332	20231116	130600	116168650	19110	19120	19120	19110	77
333	20231116	130500	114697080	19130	19080	19130	19080	1168
334	20231116	130400	92376780	19090	19090	19090	19090	0
335	20231116	130300	92376780	19090	19090	19090	19090	0
336	20231116	130200	92376780	19090	19090	19090	19090	0
337	20231116	130100	92376780	19090	19090	19090	19090	0
338	20231116	130000	92376780	19090	19090	19090	19090	0
339	20231116	125900	92376780	19090	19090	19090	19090	1
340	20231116	125800	92357690	19080	19080	19080	19080	0
341	20231116	125700	92357690	19080	19040	19080	19040	10
342	20231116	125600	92166960	19020	19020	19020	19020	0
343	20231116	125500	92166960	19020	19020	19020	19020	24
344	20231116	125400	91710480	19020	19020	19020	19020	0
345	20231116	125300	91710480	19020	19000	19020	19000	104
346	20231116	125200	89733800	19000	19000	19000	19000	0
347	20231116	125100	89733800	19000	19000	19000	19000	0
348	20231116	125000	89733800	19000	19000	19000	19000	0
349	20231116	124900	89733800	19000	19000	19000	19000	0
350	20231116	124800	89733800	19000	19000	19000	19000	0
351	20231116	124700	89733800	19000	19000	19000	19000	0
352	20231116	124600	89733800	19000	19000	19000	19000	4
353	20231116	124500	89657800	19000	19000	19000	19000	0
354	20231116	124400	89657800	19000	19000	19000	19000	45
355	20231116	124300	88802800	19000	19000	19000	19000	0
356	20231116	124200	88802800	19000	19000	19000	19000	41
357	20231116	124100	88023800	19000	19000	19000	19000	0
358	20231116	124000	88023800	19000	19000	19000	19000	0
359	20231116	123900	88023800	19000	19010	19010	19000	41
360	20231116	123800	87244790	19010	19010	19010	19010	0
361	20231116	123700	87244790	19010	19010	19010	19010	0
362	20231116	123600	87244790	19010	19010	19010	19010	1
363	20231116	123500	87225780	19010	19020	19030	19010	143
364	20231116	123400	84505940	19020	19020	19020	19020	0
365	20231116	123300	84505940	19020	19020	19020	19020	0
366	20231116	123200	84505940	19020	19020	19020	19020	0
367	20231116	123100	84505940	19020	19020	19020	19020	1
368	20231116	123000	84486920	19020	19030	19030	19020	117
369	20231116	122900	82260420	19080	19050	19080	19050	56
370	20231116	122800	81192190	19030	19030	19030	19030	0
371	20231116	122700	81192190	19030	19030	19030	19030	0
372	20231116	122600	81192190	19030	19030	19030	19030	0
373	20231116	122500	81192190	19030	19030	19030	19030	0
374	20231116	122400	81192190	19030	19030	19030	19030	0
375	20231116	122300	81192190	19030	19030	19030	19030	0
376	20231116	122200	81192190	19030	19030	19030	19030	0
377	20231116	122100	81192190	19030	19030	19030	19030	1
378	20231116	122000	81173160	19030	19030	19030	19030	0
379	20231116	121900	81173160	19030	19030	19030	19030	0
380	20231116	121800	81173160	19030	19030	19030	19030	0
381	20231116	121700	81173160	19030	19030	19030	19030	0
382	20231116	121600	81173160	19030	19030	19030	19030	1
383	20231116	121500	81154130	19030	19030	19030	19030	0
384	20231116	121400	81154130	19030	19030	19030	19030	11
385	20231116	121300	80944800	19020	19020	19020	19020	0
386	20231116	121200	80944800	19020	19020	19020	19020	0
387	20231116	121100	80944800	19020	19020	19020	19020	0
388	20231116	121000	80944800	19020	19020	19020	19020	38
389	20231116	120900	80222040	19000	19000	19000	19000	0
390	20231116	120800	80222040	19000	19000	19000	19000	0
391	20231116	120700	80222040	19000	19000	19000	19000	0
392	20231116	120600	80222040	19000	19000	19000	19000	50
393	20231116	120500	79272040	19000	19000	19000	19000	0
394	20231116	120400	79272040	19000	19000	19000	19000	0
395	20231116	120300	79272040	19000	19000	19000	19000	0
396	20231116	120200	79272040	19000	19000	19000	19000	0
397	20231116	120100	79272040	19000	19000	19000	19000	0
398	20231116	120000	79272040	19000	19000	19000	19000	0
399	20231116	115900	79272040	19000	19000	19000	19000	0
400	20231116	115800	79272040	19000	19000	19000	19000	0
401	20231116	115700	79272040	19000	19000	19000	19000	0
402	20231116	115600	79272040	19000	19000	19000	19000	0
403	20231116	115500	79272040	19000	19000	19000	19000	1
404	20231116	115400	79253040	19000	19000	19000	19000	0
405	20231116	115300	79253040	19000	19000	19000	19000	0
406	20231116	115200	79253040	19000	19000	19000	19000	0
407	20231116	115100	79253040	19000	19000	19000	19000	50
408	20231116	115000	78303040	19010	19010	19010	19010	0
409	20231116	114900	78303040	19010	19010	19010	19010	85
410	20231116	114800	76687190	19020	19020	19020	19020	0
411	20231116	114700	76687190	19020	19020	19020	19020	0
412	20231116	114600	76687190	19020	19020	19020	19020	1
413	20231116	114500	76668170	19040	19040	19040	19040	0
414	20231116	114400	76668170	19040	19040	19040	19040	0
415	20231116	114300	76668170	19040	19040	19040	19040	0
416	20231116	114200	76668170	19040	19040	19040	19040	0
417	20231116	114100	76668170	19040	19040	19040	19040	0
418	20231116	114000	76668170	19040	19040	19040	19040	0
419	20231116	113900	76668170	19040	19040	19040	19040	0
420	20231116	113800	76668170	19040	19040	19040	19040	0
421	20231116	113700	76668170	19040	19040	19040	19040	0
422	20231116	113600	76668170	19040	19040	19040	19040	0
423	20231116	113500	76668170	19040	19040	19040	19040	0
424	20231116	113400	76668170	19040	19040	19040	19040	0
425	20231116	113300	76668170	19040	19040	19040	19040	4
426	20231116	113200	76592010	19050	19050	19050	19050	0
427	20231116	113100	76592010	19050	19050	19050	19050	0
428	20231116	113000	76592010	19050	19050	19050	19050	0
429	20231116	112900	76592010	19050	19020	19050	19020	5
430	20231116	112800	76496820	19010	19010	19010	19010	182
431	20231116	112700	73037000	19000	19000	19000	19000	102
432	20231116	112600	71099000	19000	19000	19000	19000	0
433	20231116	112500	71099000	19000	19000	19000	19000	10
434	20231116	112400	70909000	18990	18990	18990	18990	60
435	20231116	112300	69769600	18990	18990	18990	18990	0
436	20231116	112200	69769600	18990	18990	18990	18990	0
437	20231116	112100	69769600	18990	18990	18990	18990	169
438	20231116	112000	66560290	19000	19000	19000	19000	0
439	20231116	111900	66560290	19000	19000	19000	19000	1
440	20231116	111800	66541290	19000	19000	19000	19000	0
441	20231116	111700	66541290	19000	19000	19000	19000	1
442	20231116	111600	66522290	19000	19000	19000	19000	0
443	20231116	111500	66522290	19000	19000	19000	19000	0
444	20231116	111400	66522290	19000	19000	19000	19000	10
445	20231116	111300	66332290	18990	18990	18990	18990	1
446	20231116	111200	66313300	18990	19000	19000	18990	1012
447	20231116	111100	47085630	19010	19010	19010	19010	7
448	20231116	111000	46952560	19010	19000	19010	19000	35
449	20231116	110900	46287530	19010	19010	19010	19010	80
450	20231116	110800	44766730	19020	19020	19020	19020	0
451	20231116	110700	44766730	19020	19020	19020	19020	0
452	20231116	110600	44766730	19020	19020	19020	19020	0
453	20231116	110500	44766730	19020	19020	19020	19020	0
454	20231116	110400	44766730	19020	19020	19020	19020	20
455	20231116	110300	44386330	19020	19020	19020	19020	10
456	20231116	110200	44196130	19030	19030	19030	19030	0
457	20231116	110100	44196130	19030	19030	19030	19030	0
458	20231116	110000	44196130	19030	19020	19030	19020	31
459	20231116	105900	43606500	19010	19010	19010	19010	0
460	20231116	105800	43606500	19010	19010	19010	19010	0
461	20231116	105700	43606500	19010	19010	19010	19010	0
462	20231116	105600	43606500	19010	19010	19010	19010	0
463	20231116	105500	43606500	19010	19010	19010	19010	50
464	20231116	105400	42656000	19010	19010	19010	19010	0
465	20231116	105300	42656000	19010	19010	19010	19010	2
466	20231116	105200	42617980	19020	19020	19020	19020	4
467	20231116	105100	42541900	19020	19020	19020	19020	0
468	20231116	105000	42541900	19020	19020	19020	19020	16
469	20231116	104900	42237580	19020	19020	19020	19020	0
470	20231116	104800	42237580	19020	19020	19020	19020	15
471	20231116	104700	41952280	19020	19030	19030	19020	42
472	20231116	104600	41153280	19030	19030	19030	19030	0
473	20231116	104500	41153280	19030	19030	19030	19030	0
474	20231116	104400	41153280	19030	19030	19030	19030	0
475	20231116	104300	41153280	19030	19030	19030	19030	0
476	20231116	104200	41153280	19030	19040	19040	19030	178
477	20231116	104100	37765930	19040	19040	19040	19040	23
478	20231116	104000	37328010	19040	19040	19040	19040	0
479	20231116	103900	37328010	19040	19040	19040	19040	0
480	20231116	103800	37328010	19040	19040	19040	19040	7
481	20231116	103700	37194730	19050	19050	19050	19050	0
482	20231116	103600	37194730	19050	19050	19050	19050	0
483	20231116	103500	37194730	19050	19050	19050	19050	0
484	20231116	103400	37194730	19050	19050	19050	19050	0
485	20231116	103300	37194730	19050	19050	19050	19050	0
486	20231116	103200	37194730	19050	19050	19050	19050	10
487	20231116	103100	37004230	19040	19040	19040	19040	0
488	20231116	103000	37004230	19040	19040	19040	19040	0
489	20231116	102900	37004230	19040	19040	19040	19040	22
490	20231116	102800	36585350	19030	19030	19030	19030	0
491	20231116	102700	36585350	19030	19030	19030	19030	0
492	20231116	102600	36585350	19030	19030	19030	19030	0
493	20231116	102500	36585350	19030	19030	19030	19030	341
494	20231116	102400	30096120	19030	19030	19030	19030	0
495	20231116	102300	30096120	19030	19030	19030	19030	0
496	20231116	102200	30096120	19030	19030	19030	19030	0
497	20231116	102100	30096120	19030	19020	19030	19020	17
498	20231116	102000	29772760	18990	18990	18990	18990	68
499	20231116	101900	28481440	18990	18990	18990	18990	101
500	20231116	101800	26563450	18990	18990	18990	18990	0
501	20231116	101700	26563450	18990	18990	18990	18990	0
502	20231116	101600	26563450	18990	18990	18990	18990	0
503	20231116	101500	26563450	18990	18990	18990	18990	0
504	20231116	101400	26563450	18990	18990	18990	18990	0
505	20231116	101300	26563450	18990	18990	18990	18990	232
506	20231116	101200	22157770	18990	18990	18990	18990	126
507	20231116	101100	19765030	18990	18990	18990	18990	80
508	20231116	101000	18245830	18990	19000	19000	18990	146
509	20231116	100900	15472880	19000	19000	19000	19000	16
510	20231116	100800	15168880	19000	19000	19000	19000	179
511	20231116	100700	11767880	19000	19000	19000	19000	0
512	20231116	100600	11767880	19000	19000	19000	19000	5
513	20231116	100500	11672880	19000	19010	19010	19000	224
514	20231116	100400	7415880	19000	19000	19000	19000	0
515	20231116	100300	7415880	19000	19000	19000	19000	0
516	20231116	100200	7415880	19000	19000	19000	19000	20
517	20231116	100100	7035880	19000	19000	19000	19000	0
518	20231116	100000	7035880	19000	19080	19080	19000	369