KissMeData/002240/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183600	329516930	18990	18990	18990	18990	1995
3	20231117	183500	329516930	18990	18990	18990	18990	0
4	20231117	183400	329516930	18990	18990	18990	18990	0
5	20231117	183300	329516930	18990	18990	18990	18990	0
6	20231117	183200	329516930	18990	18990	18990	18990	0
7	20231117	183100	329516930	18990	18990	18990	18990	0
8	20231117	183000	329516930	18990	18990	18990	18990	0
9	20231117	182900	329516930	18990	18990	18990	18990	0
10	20231117	182800	329516930	18990	18990	18990	18990	0
11	20231117	182700	329516930	18990	18990	18990	18990	0
12	20231117	182600	329516930	18990	18990	18990	18990	0
13	20231117	182500	329516930	18990	18990	18990	18990	0
14	20231117	182400	329516930	18990	18990	18990	18990	0
15	20231117	182300	329516930	18990	18990	18990	18990	0
16	20231117	182200	329516930	18990	18990	18990	18990	0
17	20231117	182100	329516930	18990	18990	18990	18990	0
18	20231117	182000	329516930	18990	18990	18990	18990	0
19	20231117	181900	329516930	18990	18990	18990	18990	0
20	20231117	181800	329516930	18990	18990	18990	18990	0
21	20231117	181700	329516930	18990	18990	18990	18990	0
22	20231117	181600	329516930	18990	18990	18990	18990	0
23	20231117	181500	329516930	18990	18990	18990	18990	0
24	20231117	181400	329516930	18990	18990	18990	18990	0
25	20231117	181300	329516930	18990	18990	18990	18990	0
26	20231117	181200	329516930	18990	18990	18990	18990	0
27	20231117	181100	329516930	18990	18990	18990	18990	0
28	20231117	181000	329516930	18990	18990	18990	18990	0
29	20231117	180900	329516930	18990	18990	18990	18990	0
30	20231117	180800	329516930	18990	18990	18990	18990	0
31	20231117	180700	329516930	18990	18990	18990	18990	0
32	20231117	180600	329516930	18990	18990	18990	18990	1995
33	20231117	180500	329516930	18990	18990	18990	18990	0
34	20231117	180400	329516930	18990	18990	18990	18990	0
35	20231117	180300	329516930	18990	18990	18990	18990	0
36	20231117	180200	329516930	18990	18990	18990	18990	0
37	20231117	180100	329516930	18990	18990	18990	18990	0
38	20231117	180000	329516930	18990	18990	18990	18990	0
39	20231117	175900	329516930	18990	18990	18990	18990	0
40	20231117	175800	329516930	18990	18990	18990	18990	0
41	20231117	175700	329516930	18990	18990	18990	18990	0
42	20231117	175600	329516930	18990	18990	18990	18990	0
43	20231117	175500	329516930	18990	18990	18990	18990	0
44	20231117	175400	329516930	18990	18990	18990	18990	0
45	20231117	175300	329516930	18990	18990	18990	18990	0
46	20231117	175200	329516930	18990	18990	18990	18990	0
47	20231117	175100	329516930	18990	18990	18990	18990	0
48	20231117	175000	329516930	18990	18990	18990	18990	0
49	20231117	174900	329516930	18990	18990	18990	18990	0
50	20231117	174800	329516930	18990	18990	18990	18990	0
51	20231117	174700	329516930	18990	18990	18990	18990	0
52	20231117	174600	329516930	18990	18990	18990	18990	0
53	20231117	174500	329516930	18990	18990	18990	18990	0
54	20231117	174400	329516930	18990	18990	18990	18990	0
55	20231117	174300	329516930	18990	18990	18990	18990	0
56	20231117	174200	329516930	18990	18990	18990	18990	0
57	20231117	174100	329516930	18990	18990	18990	18990	0
58	20231117	174000	329516930	18990	18990	18990	18990	0
59	20231117	173900	329516930	18990	18990	18990	18990	0
60	20231117	173800	329516930	18990	18990	18990	18990	0
61	20231117	173700	329516930	18990	18990	18990	18990	0
62	20231117	173600	329516930	18990	18990	18990	18990	1995
63	20231117	173500	329516930	18990	18990	18990	18990	0
64	20231117	173400	329516930	18990	18990	18990	18990	0
65	20231117	173300	329516930	18990	18990	18990	18990	0
66	20231117	173200	329516930	18990	18990	18990	18990	0
67	20231117	173100	329516930	18990	18990	18990	18990	0
68	20231117	173000	329516930	18990	18990	18990	18990	0
69	20231117	172900	329516930	18990	18990	18990	18990	0
70	20231117	172800	329516930	18990	18990	18990	18990	0
71	20231117	172700	329516930	18990	18990	18990	18990	0
72	20231117	172600	329516930	18990	18990	18990	18990	0
73	20231117	172500	329516930	18990	18990	18990	18990	0
74	20231117	172400	329516930	18990	18990	18990	18990	0
75	20231117	172300	329516930	18990	18990	18990	18990	0
76	20231117	172200	329516930	18990	18990	18990	18990	0
77	20231117	172100	329516930	18990	18990	18990	18990	0
78	20231117	172000	329516930	18990	18990	18990	18990	0
79	20231117	171900	329516930	18990	18990	18990	18990	0
80	20231117	171800	329516930	18990	18990	18990	18990	0
81	20231117	171700	329516930	18990	18990	18990	18990	0
82	20231117	171600	329516930	18990	18990	18990	18990	0
83	20231117	171500	329516930	18990	18990	18990	18990	0
84	20231117	171400	329516930	18990	18990	18990	18990	0
85	20231117	171300	329516930	18990	18990	18990	18990	0
86	20231117	171200	329516930	18990	18990	18990	18990	0
87	20231117	171100	329516930	18990	18990	18990	18990	0
88	20231117	171000	329516930	18990	18990	18990	18990	0
89	20231117	170900	329516930	18990	18990	18990	18990	0
90	20231117	170800	329516930	18990	18990	18990	18990	0
91	20231117	170700	329516930	18990	18990	18990	18990	0
92	20231117	170600	329516930	18990	18990	18990	18990	1995
93	20231117	170500	329516930	18990	18990	18990	18990	0
94	20231117	170400	329516930	18990	18990	18990	18990	0
95	20231117	170300	329516930	18990	18990	18990	18990	0
96	20231117	170200	329516930	18990	18990	18990	18990	0
97	20231117	170100	329516930	18990	18990	18990	18990	0
98	20231117	170000	329516930	18990	18990	18990	18990	0
99	20231117	165900	329516930	18990	18990	18990	18990	0
100	20231117	165800	329516930	18990	18990	18990	18990	0
101	20231117	165700	329516930	18990	18990	18990	18990	0
102	20231117	165600	329516930	18990	18990	18990	18990	0
103	20231117	165500	329516930	18990	18990	18990	18990	0
104	20231117	165400	329516930	18990	18990	18990	18990	0
105	20231117	165300	329516930	18990	18990	18990	18990	0
106	20231117	165200	329516930	18990	18990	18990	18990	0
107	20231117	165100	329516930	18990	18990	18990	18990	0
108	20231117	165000	329516930	18990	18990	18990	18990	0
109	20231117	164900	329516930	18990	18990	18990	18990	0
110	20231117	164800	329516930	18990	18990	18990	18990	0
111	20231117	164700	329516930	18990	18990	18990	18990	0
112	20231117	164600	329516930	18990	18990	18990	18990	0
113	20231117	164500	329516930	18990	18990	18990	18990	0
114	20231117	164400	329516930	18990	18990	18990	18990	0
115	20231117	164300	329516930	18990	18990	18990	18990	0
116	20231117	164200	329516930	18990	18990	18990	18990	0
117	20231117	164100	329516930	18990	18990	18990	18990	0
118	20231117	164000	329516930	18990	18990	18990	18990	0
119	20231117	163900	329516930	18990	18990	18990	18990	0
120	20231117	163800	329516930	18990	18990	18990	18990	0
121	20231117	163700	329516930	18990	18990	18990	18990	0
122	20231117	163600	329516930	18990	18990	18990	18990	1995
123	20231117	163500	329516930	18990	18990	18990	18990	0
124	20231117	163400	329516930	18990	18990	18990	18990	0
125	20231117	163300	329516930	18990	18990	18990	18990	0
126	20231117	163200	329516930	18990	18990	18990	18990	0
127	20231117	163100	329516930	18990	18990	18990	18990	0
128	20231117	163000	329516930	18990	18990	18990	18990	0
129	20231117	162900	329516930	18990	18990	18990	18990	0
130	20231117	162800	329516930	18990	18990	18990	18990	0
131	20231117	162700	329516930	18990	18990	18990	18990	0
132	20231117	162600	329516930	18990	18990	18990	18990	0
133	20231117	162500	329516930	18990	18990	18990	18990	0
134	20231117	162400	329516930	18990	18990	18990	18990	0
135	20231117	162300	329516930	18990	18990	18990	18990	0
136	20231117	162200	329516930	18990	18990	18990	18990	0
137	20231117	162100	329516930	18990	18990	18990	18990	0
138	20231117	162000	329516930	18990	18990	18990	18990	0
139	20231117	161900	329516930	18990	18990	18990	18990	0
140	20231117	161800	329516930	18990	18990	18990	18990	0
141	20231117	161700	329516930	18990	18990	18990	18990	0
142	20231117	161600	329516930	18990	18990	18990	18990	0
143	20231117	161500	329516930	18990	18990	18990	18990	0
144	20231117	161400	329516930	18990	18990	18990	18990	0
145	20231117	161300	329516930	18990	18990	18990	18990	0
146	20231117	161200	329516930	18990	18990	18990	18990	0
147	20231117	161100	329516930	18990	18990	18990	18990	0
148	20231117	161000	329516930	18990	18990	18990	18990	0
149	20231117	160900	329516930	18990	18990	18990	18990	0
150	20231117	160800	329516930	18990	18990	18990	18990	0
151	20231117	160700	329516930	18990	18990	18990	18990	0
152	20231117	160600	329516930	18990	18990	18990	18990	1995
153	20231117	160500	329516930	18990	18990	18990	18990	0
154	20231117	160400	329516930	18990	18990	18990	18990	0
155	20231117	160300	329516930	18990	18990	18990	18990	0
156	20231117	160200	329516930	18990	18990	18990	18990	0
157	20231117	160100	329516930	18990	18990	18990	18990	0
158	20231117	160000	329516930	18990	18990	18990	18990	0
159	20231117	155900	329516930	18990	18990	18990	18990	0
160	20231117	155800	329516930	18990	18990	18990	18990	0
161	20231117	155700	329516930	18990	18990	18990	18990	0
162	20231117	155600	329516930	18990	18990	18990	18990	0
163	20231117	155500	329516930	18990	18990	18990	18990	0
164	20231117	155400	329516930	18990	18990	18990	18990	0
165	20231117	155300	329516930	18990	18990	18990	18990	0
166	20231117	155200	329516930	18990	18990	18990	18990	0
167	20231117	155100	329516930	18990	18990	18990	18990	0
168	20231117	155000	329516930	18990	18990	18990	18990	0
169	20231117	154900	329516930	18990	18990	18990	18990	0
170	20231117	154800	329516930	18990	18990	18990	18990	0
171	20231117	154700	329516930	18990	18990	18990	18990	0
172	20231117	154600	329516930	18990	18990	18990	18990	0
173	20231117	154500	329516930	18990	18990	18990	18990	0
174	20231117	154400	329516930	18990	18990	18990	18990	0
175	20231117	154300	329516930	18990	18990	18990	18990	0
176	20231117	154200	329516930	18990	18990	18990	18990	0
177	20231117	154100	329516930	18990	18990	18990	18990	0
178	20231117	154000	329516930	18990	18990	18990	18990	0
179	20231117	153900	329516930	18990	18990	18990	18990	0
180	20231117	153800	329516930	18990	18990	18990	18990	0
181	20231117	153700	329516930	18990	18990	18990	18990	0
182	20231117	153600	329516930	18990	18990	18990	18990	1995
183	20231117	153500	329516930	18990	18990	18990	18990	0
184	20231117	153400	329516930	18990	18990	18990	18990	0
185	20231117	153300	329516930	18990	18990	18990	18990	0
186	20231117	153200	329516930	18990	18990	18990	18990	0
187	20231117	153100	329516930	18990	18990	18990	18990	0
188	20231117	153000	329516930	18990	18990	18990	18990	1995
189	20231117	152900	291631880	19030	19030	19030	19030	0
190	20231117	152800	291631880	19030	19030	19030	19030	0
191	20231117	152700	291631880	19030	19030	19030	19030	0
192	20231117	152600	291631880	19030	19030	19030	19030	0
193	20231117	152500	291631880	19030	19030	19030	19030	0
194	20231117	152400	291631880	19030	19030	19030	19030	0
195	20231117	152300	291631880	19030	19030	19030	19030	0
196	20231117	152200	291631880	19030	19030	19030	19030	0
197	20231117	152100	291631880	19030	19030	19030	19030	0
198	20231117	152000	291631880	19030	19030	19030	19030	0
199	20231117	151900	291631880	19030	19010	19030	19010	18
200	20231117	151800	291289400	19020	19020	19020	19020	7
201	20231117	151700	291156260	19010	19010	19010	19010	1
202	20231117	151600	291137250	19010	19010	19010	19010	1
203	20231117	151500	291118240	19010	19010	19010	19010	14
204	20231117	151400	290852100	19010	19010	19010	19010	0
205	20231117	151300	290852100	19010	19010	19010	19010	49
206	20231117	151200	289920610	19010	19010	19010	19010	10
207	20231117	151100	289730510	19000	19010	19010	19000	100
208	20231117	151000	287829560	19010	19010	19010	19010	1
209	20231117	150900	287810550	19020	19020	19020	19020	1
210	20231117	150800	287791530	19010	19010	19010	19010	2
211	20231117	150700	287753510	19010	19010	19010	19010	455
212	20231117	150600	279103960	19010	19010	19010	19010	1
213	20231117	150500	279084950	19010	19030	19030	19010	293
214	20231117	150400	273512310	19020	19020	19020	19020	1
215	20231117	150300	273493290	19030	19030	19030	19030	10
216	20231117	150200	273302990	19030	19030	19030	19030	0
217	20231117	150100	273302990	19030	19030	19030	19030	0
218	20231117	150000	273302990	19030	19020	19030	19020	14
219	20231117	145900	273036600	19020	19020	19020	19020	0
220	20231117	145800	273036600	19020	19020	19020	19020	0
221	20231117	145700	273036600	19020	19020	19020	19020	1
222	20231117	145600	273017580	19030	19030	19030	19030	0
223	20231117	145500	273017580	19030	19030	19030	19030	6
224	20231117	145400	272903400	19030	19030	19030	19030	0
225	20231117	145300	272903400	19030	19030	19030	19030	0
226	20231117	145200	272903400	19030	19030	19030	19030	2
227	20231117	145100	272865340	19030	19030	19030	19030	0
228	20231117	145000	272865340	19030	19030	19030	19030	0
229	20231117	144900	272865340	19030	19030	19030	19030	0
230	20231117	144800	272865340	19030	19030	19030	19030	0
231	20231117	144700	272865340	19030	19030	19030	19030	2
232	20231117	144600	272827280	19030	19030	19030	19030	5
233	20231117	144500	272732130	19030	19030	19030	19030	0
234	20231117	144400	272732130	19030	19030	19030	19030	0
235	20231117	144300	272732130	19030	19030	19030	19030	1
236	20231117	144200	272713100	19030	19030	19030	19030	0
237	20231117	144100	272713100	19030	19030	19030	19030	0
238	20231117	144000	272713100	19030	19030	19030	19030	0
239	20231117	143900	272713100	19030	19040	19040	19030	7
240	20231117	143800	272579830	19040	19040	19040	19040	12
241	20231117	143700	272351350	19040	19040	19040	19040	0
242	20231117	143600	272351350	19040	19040	19040	19040	0
243	20231117	143500	272351350	19040	19040	19040	19040	0
244	20231117	143400	272351350	19040	19040	19040	19040	5
245	20231117	143300	272256150	19040	19040	19040	19040	0
246	20231117	143200	272256150	19040	19040	19040	19040	0
247	20231117	143100	272256150	19040	19040	19040	19040	0
248	20231117	143000	272256150	19040	19040	19040	19040	0
249	20231117	142900	272256150	19040	19040	19040	19040	0
250	20231117	142800	272256150	19040	19050	19050	19040	162
251	20231117	142700	269170510	19050	19050	19050	19050	0
252	20231117	142600	269170510	19050	19050	19050	19050	0
253	20231117	142500	269170510	19050	19050	19050	19050	0
254	20231117	142400	269170510	19050	19050	19050	19050	0
255	20231117	142300	269170510	19050	19050	19050	19050	0
256	20231117	142200	269170510	19050	19050	19050	19050	0
257	20231117	142100	269170510	19050	19050	19050	19050	0
258	20231117	142000	269170510	19050	19050	19050	19050	0
259	20231117	141900	269170510	19050	19050	19050	19050	1
260	20231117	141800	269151460	19090	19090	19090	19090	1
261	20231117	141700	269132370	19050	19050	19050	19050	0
262	20231117	141600	269132370	19050	19050	19050	19050	0
263	20231117	141500	269132370	19050	19050	19050	19050	0
264	20231117	141400	269132370	19050	19050	19050	19050	0
265	20231117	141300	269132370	19050	19050	19050	19050	0
266	20231117	141200	269132370	19050	19050	19050	19050	0
267	20231117	141100	269132370	19050	19050	19050	19050	0
268	20231117	141000	269132370	19050	19050	19050	19050	2
269	20231117	140900	269094270	19050	19050	19050	19050	0
270	20231117	140800	269094270	19050	19050	19050	19050	0
271	20231117	140700	269094270	19050	19050	19050	19050	0
272	20231117	140600	269094270	19050	19050	19050	19050	170
273	20231117	140500	265855770	19050	19050	19050	19050	148
274	20231117	140400	263036370	19050	19050	19050	19050	50
275	20231117	140300	262083870	19050	19050	19050	19050	128
276	20231117	140200	259645470	19040	19040	19040	19040	50
277	20231117	140100	258693470	19040	19040	19040	19040	50
278	20231117	140000	257741470	19050	19050	19050	19050	38
279	20231117	135900	257017570	19050	19050	19050	19050	41
280	20231117	135800	256236520	19050	19050	19050	19050	0
281	20231117	135700	256236520	19050	19050	19050	19050	26
282	20231117	135600	255741220	19050	19050	19050	19050	20
283	20231117	135500	255360220	19050	19050	19050	19050	15
284	20231117	135400	255074470	19010	19010	19010	19010	4
285	20231117	135300	254998430	19010	19010	19010	19010	0
286	20231117	135200	254998430	19010	19010	19010	19010	3
287	20231117	135100	254941400	19020	19020	19020	19020	5
288	20231117	135000	254846300	19020	19020	19020	19020	0
289	20231117	134900	254846300	19020	19020	19020	19020	4
290	20231117	134800	254770220	19020	19020	19020	19020	0
291	20231117	134700	254770220	19020	19050	19050	19020	10
292	20231117	134600	254579990	19020	19020	19020	19020	0
293	20231117	134500	254579990	19020	19020	19020	19020	0
294	20231117	134400	254579990	19020	19020	19020	19020	3
295	20231117	134300	254522930	19020	19020	19020	19020	0
296	20231117	134200	254522930	19020	19020	19020	19020	4
297	20231117	134100	254446850	19020	19020	19020	19020	0
298	20231117	134000	254446850	19020	19020	19020	19020	0
299	20231117	133900	254446850	19020	19020	19020	19020	4
300	20231117	133800	254370770	19020	19020	19020	19020	0
301	20231117	133700	254370770	19020	19020	19020	19020	4
302	20231117	133600	254294690	19020	19020	19020	19020	0
303	20231117	133500	254294690	19020	19020	19020	19020	0
304	20231117	133400	254294690	19020	19020	19020	19020	3
305	20231117	133300	254237630	19020	19020	19020	19020	0
306	20231117	133200	254237630	19020	19050	19050	19020	5
307	20231117	133100	254142500	19020	19020	19020	19020	0
308	20231117	133000	254142500	19020	19020	19020	19020	0
309	20231117	132900	254142500	19020	19020	19020	19020	4
310	20231117	132800	254066420	19020	19020	19020	19020	100
311	20231117	132700	252164420	19020	19020	19020	19020	3
312	20231117	132600	252107360	19020	19020	19020	19020	0
313	20231117	132500	252107360	19020	19020	19020	19020	0
314	20231117	132400	252107360	19020	19020	19020	19020	4
315	20231117	132300	252031280	19040	19040	19040	19040	0
316	20231117	132200	252031280	19040	19040	19040	19040	5
317	20231117	132100	251936080	19060	19060	19060	19060	0
318	20231117	132000	251936080	19060	19060	19060	19060	211
319	20231117	131900	247914420	19020	19020	19020	19020	3
320	20231117	131800	247857360	19020	19020	19020	19020	0
321	20231117	131700	247857360	19020	19020	19020	19020	5
322	20231117	131600	247762260	19060	19060	19060	19060	1
323	20231117	131500	247743200	19020	19020	19020	19020	0
324	20231117	131400	247743200	19020	19040	19060	19020	304
325	20231117	131300	241950920	19020	19020	19020	19020	0
326	20231117	131200	241950920	19020	19030	19030	19020	9
327	20231117	131100	241779690	19040	19040	19040	19040	1
328	20231117	131000	241760650	19040	19040	19040	19040	21
329	20231117	130900	241360810	19020	19030	19030	19020	8
330	20231117	130800	241208600	19020	19020	19020	19020	0
331	20231117	130700	241208600	19020	19020	19020	19020	4
332	20231117	130600	241132520	19040	19040	19040	19040	1
333	20231117	130500	241113480	19020	19020	19020	19020	0
334	20231117	130400	241113480	19020	19020	19020	19020	4
335	20231117	130300	241037400	19020	19020	19020	19020	0
336	20231117	130200	241037400	19020	19020	19020	19020	3
337	20231117	130100	240980340	19020	19020	19020	19020	1
338	20231117	130000	240961320	19040	19040	19040	19040	1
339	20231117	125900	240942280	19020	19020	19020	19020	4
340	20231117	125800	240866200	19020	19020	19020	19020	0
341	20231117	125700	240866200	19020	19020	19020	19020	6
342	20231117	125600	240752080	19020	19020	19020	19020	0
343	20231117	125500	240752080	19020	19020	19020	19020	0
344	20231117	125400	240752080	19020	19020	19020	19020	4
345	20231117	125300	240676000	19020	19020	19020	19020	0
346	20231117	125200	240676000	19020	19020	19020	19020	3
347	20231117	125100	240618940	19020	19020	19020	19020	0
348	20231117	125000	240618940	19020	19020	19020	19020	0
349	20231117	124900	240618940	19020	19020	19020	19020	4
350	20231117	124800	240542860	19020	19020	19020	19020	0
351	20231117	124700	240542860	19020	19020	19020	19020	4
352	20231117	124600	240466780	19020	19020	19020	19020	0
353	20231117	124500	240466780	19020	19020	19020	19020	0
354	20231117	124400	240466780	19020	19020	19020	19020	3
355	20231117	124300	240409720	19020	19020	19020	19020	0
356	20231117	124200	240409720	19020	19010	19020	19010	86
357	20231117	124100	238774040	19010	19010	19020	19010	89
358	20231117	124000	237081280	19020	19030	19030	19020	607
359	20231117	123900	225535450	19030	19040	19040	19030	14
360	20231117	123800	225268930	19040	19080	19080	19040	713
361	20231117	123700	211691030	19080	19080	19080	19080	3
362	20231117	123600	211633790	19080	19080	19080	19080	0
363	20231117	123500	211633790	19080	19080	19080	19080	0
364	20231117	123400	211633790	19080	19080	19080	19080	4
365	20231117	123300	211557470	19080	19080	19080	19080	0
366	20231117	123200	211557470	19080	19080	19080	19080	4
367	20231117	123100	211481150	19080	19080	19080	19080	1
368	20231117	123000	211462070	19080	19080	19080	19080	1
369	20231117	122900	211442990	19080	19080	19080	19080	4
370	20231117	122800	211366670	19080	19080	19080	19080	0
371	20231117	122700	211366670	19080	19080	19080	19080	3
372	20231117	122600	211309430	19080	19080	19080	19080	0
373	20231117	122500	211309430	19080	19080	19080	19080	0
374	20231117	122400	211309430	19080	19080	19080	19080	5
375	20231117	122300	211214030	19080	19080	19080	19080	0
376	20231117	122200	211214030	19080	19080	19080	19080	4
377	20231117	122100	211137710	19080	19080	19080	19080	3
378	20231117	122000	211080470	19080	19080	19080	19080	402
379	20231117	121900	203410310	19080	19080	19080	19080	3
380	20231117	121800	203353070	19080	19080	19080	19080	0
381	20231117	121700	203353070	19080	19080	19080	19080	4
382	20231117	121600	203276750	19080	19080	19080	19080	0
383	20231117	121500	203276750	19080	19080	19080	19080	0
384	20231117	121400	203276750	19080	19080	19080	19080	4
385	20231117	121300	203200430	19110	19110	19110	19110	10
386	20231117	121200	203009330	19110	19080	19110	19080	5
387	20231117	121100	202913900	19110	19110	19110	19110	0
388	20231117	121000	202913900	19110	19110	19110	19110	1
389	20231117	120900	202894790	19080	19080	19080	19080	3
390	20231117	120800	202837550	19080	19080	19080	19080	0
391	20231117	120700	202837550	19080	19080	19080	19080	4
392	20231117	120600	202761230	19080	19080	19080	19080	0
393	20231117	120500	202761230	19080	19080	19080	19080	0
394	20231117	120400	202761230	19080	19080	19080	19080	14
395	20231117	120300	202494110	19080	19080	19080	19080	0
396	20231117	120200	202494110	19080	19080	19080	19080	3
397	20231117	120100	202436870	19080	19080	19080	19080	0
398	20231117	120000	202436870	19080	19080	19080	19080	0
399	20231117	115900	202436870	19080	19080	19080	19080	4
400	20231117	115800	202360550	19080	19080	19080	19080	0
401	20231117	115700	202360550	19080	19080	19080	19080	4
402	20231117	115600	202284230	19080	19080	19080	19080	0
403	20231117	115500	202284230	19080	19080	19080	19080	1
404	20231117	115400	202265150	19080	19080	19080	19080	3
405	20231117	115300	202207910	19080	19080	19080	19080	0
406	20231117	115200	202207910	19080	19080	19080	19080	4
407	20231117	115100	202131590	19070	19070	19070	19070	0
408	20231117	115000	202131590	19070	19070	19070	19070	0
409	20231117	114900	202131590	19070	19070	19070	19070	4
410	20231117	114800	202055310	19110	19110	19110	19110	0
411	20231117	114700	202055310	19110	19060	19110	19060	6
412	20231117	114600	201940850	19110	19110	19110	19110	0
413	20231117	114500	201940850	19110	19110	19110	19110	0
414	20231117	114400	201940850	19110	19110	19110	19110	1
415	20231117	114300	201921740	19110	19110	19110	19110	9
416	20231117	114200	201749750	19110	19110	19110	19110	4
417	20231117	114100	201673310	19110	19110	19110	19110	1
418	20231117	114000	201654200	19110	19110	19110	19110	53
419	20231117	113900	200641370	19110	19060	19110	19060	447
420	20231117	113800	192100460	19060	19060	19060	19060	0
421	20231117	113700	192100460	19060	19050	19060	19050	103
422	20231117	113600	190137310	19050	19050	19050	19050	0
423	20231117	113500	190137310	19050	19050	19050	19050	0
424	20231117	113400	190137310	19050	19050	19050	19050	4
425	20231117	113300	190061110	19050	19050	19050	19050	0
426	20231117	113200	190061110	19050	19050	19050	19050	4
427	20231117	113100	189984910	19060	19060	19060	19060	1
428	20231117	113000	189965850	19050	19050	19050	19050	0
429	20231117	112900	189965850	19050	19060	19060	19050	186
430	20231117	112800	186420740	19060	19060	19060	19060	0
431	20231117	112700	186420740	19060	19060	19060	19060	26
432	20231117	112600	185925180	19060	19060	19060	19060	0
433	20231117	112500	185925180	19060	19060	19060	19060	0
434	20231117	112400	185925180	19060	19060	19060	19060	4
435	20231117	112300	185848940	19050	19050	19050	19050	0
436	20231117	112200	185848940	19050	19050	19050	19050	4
437	20231117	112100	185772740	19050	19050	19050	19050	0
438	20231117	112000	185772740	19050	19050	19050	19050	0
439	20231117	111900	185772740	19050	19050	19050	19050	3
440	20231117	111800	185715590	19050	19050	19050	19050	0
441	20231117	111700	185715590	19050	19050	19050	19050	4
442	20231117	111600	185639390	19100	19100	19100	19100	1
443	20231117	111500	185620290	19050	19050	19050	19050	2
444	20231117	111400	185582190	19050	19050	19050	19050	4
445	20231117	111300	185505990	19050	19050	19050	19050	0
446	20231117	111200	185505990	19050	19050	19050	19050	3
447	20231117	111100	185448840	19050	19050	19050	19050	0
448	20231117	111000	185448840	19050	19050	19050	19050	0
449	20231117	110900	185448840	19050	19050	19050	19050	4
450	20231117	110800	185372640	19050	19050	19050	19050	0
451	20231117	110700	185372640	19050	19050	19050	19050	4
452	20231117	110600	185296440	19050	19050	19050	19050	0
453	20231117	110500	185296440	19050	19050	19050	19050	0
454	20231117	110400	185296440	19050	19050	19050	19050	4
455	20231117	110300	185220240	19050	19050	19050	19050	0
456	20231117	110200	185220240	19050	19050	19050	19050	3
457	20231117	110100	185163090	19050	19050	19050	19050	0
458	20231117	110000	185163090	19050	19050	19050	19050	0
459	20231117	105900	185163090	19050	19060	19110	19050	504
460	20231117	105800	175539250	19030	19030	19030	19030	0
461	20231117	105700	175539250	19030	19030	19030	19030	4
462	20231117	105600	175463130	19040	19040	19040	19040	226
463	20231117	105500	171160090	19050	19050	19050	19050	110
464	20231117	105400	169064590	19050	19080	19080	19050	6
465	20231117	105300	168950200	19080	19080	19080	19080	0
466	20231117	105200	168950200	19080	19080	19080	19080	220
467	20231117	105100	164752600	19080	19100	19100	19080	38
468	20231117	105000	164027420	19080	19080	19080	19080	81
469	20231117	104900	162481940	19080	19080	19080	19080	4
470	20231117	104800	162405620	19080	19080	19080	19080	0
471	20231117	104700	162405620	19080	19080	19080	19080	5
472	20231117	104600	162310220	19080	19080	19080	19080	0
473	20231117	104500	162310220	19080	19080	19080	19080	0
474	20231117	104400	162310220	19080	19080	19080	19080	3
475	20231117	104300	162252980	19080	19080	19080	19080	0
476	20231117	104200	162252980	19080	19100	19140	19080	366
477	20231117	104100	155248270	19080	19080	19080	19080	0
478	20231117	104000	155248270	19080	19080	19080	19080	0
479	20231117	103900	155248270	19080	19080	19080	19080	4
480	20231117	103800	155171950	19080	19080	19080	19080	0
481	20231117	103700	155171950	19080	19080	19080	19080	3
482	20231117	103600	155114710	19080	19080	19080	19080	0
483	20231117	103500	155114710	19080	19070	19080	19070	449
484	20231117	103400	146549420	19050	19050	19050	19050	4
485	20231117	103300	146473220	19050	19050	19050	19050	0
486	20231117	103200	146473220	19050	19050	19050	19050	4
487	20231117	103100	146397020	19060	19060	19060	19060	4
488	20231117	103000	146320780	19060	19060	19060	19060	1
489	20231117	102900	146301720	19050	19060	19060	19050	13
490	20231117	102800	146053970	19070	19070	19070	19070	1
491	20231117	102700	146034900	19070	19070	19070	19070	4
492	20231117	102600	145958620	19070	19070	19070	19070	0
493	20231117	102500	145958620	19070	19070	19070	19070	0
494	20231117	102400	145958620	19070	19070	19070	19070	4
495	20231117	102300	145882340	19070	19070	19070	19070	0
496	20231117	102200	145882340	19070	19070	19070	19070	4
497	20231117	102100	145806060	19100	19100	19100	19100	7
498	20231117	102000	145672360	19100	19100	19100	19100	36
499	20231117	101900	144984760	19100	19100	19100	19100	3
500	20231117	101800	144927460	19100	19100	19100	19100	0
501	20231117	101700	144927460	19100	19100	19100	19100	4
502	20231117	101600	144851060	19100	19100	19100	19100	0
503	20231117	101500	144851060	19100	19100	19100	19100	0
504	20231117	101400	144851060	19100	19100	19100	19100	4
505	20231117	101300	144774660	19100	19100	19100	19100	0
506	20231117	101200	144774660	19100	19100	19100	19100	3
507	20231117	101100	144717360	19100	19100	19100	19100	0
508	20231117	101000	144717360	19100	19100	19100	19100	0
509	20231117	100900	144717360	19100	19100	19100	19100	4
510	20231117	100800	144640960	19140	19140	19140	19140	31
511	20231117	100700	144047620	19140	19140	19140	19140	4
512	20231117	100600	143971060	19140	19140	19140	19140	0
513	20231117	100500	143971060	19140	19140	19140	19140	0
514	20231117	100400	143971060	19140	19140	19140	19140	3
515	20231117	100300	143913640	19200	19200	19200	19200	1
516	20231117	100200	143894440	19200	19200	19200	19200	0
517	20231117	100100	143894440	19200	19200	19200	19200	0
518	20231117	100000	143894440	19200	19200	19200	19200	63
519	20231117	095900	142684840	19100	19100	19100	19100	0
520	20231117	095800	142684840	19100	19100	19100	19100	0
521	20231117	095700	142684840	19100	19100	19100	19100	57
522	20231117	095600	141596140	19050	19050	19050	19050	5
523	20231117	095500	141500890	19090	19090	19090	19090	106
524	20231117	095400	139477350	19100	19100	19100	19100	0
525	20231117	095300	139477350	19100	19100	19100	19100	0
526	20231117	095200	139477350	19100	19100	19100	19100	0
527	20231117	095100	139477350	19100	19050	19100	19050	500
528	20231117	095000	129940050	19040	19040	19040	19040	0
529	20231117	094900	129940050	19040	19040	19040	19040	0
530	20231117	094800	129940050	19040	19040	19040	19040	0
531	20231117	094700	129940050	19040	19040	19040	19040	0
532	20231117	094600	129940050	19040	19040	19040	19040	0
533	20231117	094500	129940050	19040	19040	19040	19040	2
534	20231117	094400	129901970	19030	19050	19050	19030	408
535	20231117	094300	122135670	19050	19050	19050	19050	1
536	20231117	094200	122116620	19030	19030	19030	19030	50
537	20231117	094100	121165120	19030	19030	19030	19030	31
538	20231117	094000	120575190	19030	19030	19030	19030	0
539	20231117	093900	120575190	19030	19030	19030	19030	97
540	20231117	093800	118729280	19040	19040	19040	19040	0
541	20231117	093700	118729280	19040	19040	19040	19040	26
542	20231117	093600	118234240	19040	19050	19050	19040	748
543	20231117	093500	103985160	19060	19080	19080	19060	1472
544	20231117	093400	75909990	19090	19090	19090	19090	2
545	20231117	093300	75871810	19090	19090	19090	19090	0
546	20231117	093200	75871810	19090	19090	19090	19090	0
547	20231117	093100	75871810	19090	19080	19090	19080	99
548	20231117	093000	73982790	19080	19070	19080	19070	116
549	20231117	092900	71770470	19070	19070	19070	19070	58
550	20231117	092800	70664410	19070	19070	19070	19070	480
551	20231117	092700	61510810	19070	19070	19070	19070	268
552	20231117	092600	56400050	19070	19090	19090	19070	173
553	20231117	092500	53100760	19070	19090	19090	19070	29
554	20231117	092400	52547500	19100	19100	19100	19100	4
555	20231117	092300	52471100	19080	19080	19080	19080	1
556	20231117	092200	52452020	19090	19160	19170	19090	695
557	20231117	092100	39135420	19080	19080	19080	19080	1
558	20231117	092000	39116340	19080	19080	19080	19080	0
559	20231117	091900	39116340	19080	19080	19080	19080	44
560	20231117	091800	38276820	19080	19080	19080	19080	36
561	20231117	091700	37589940	19080	19150	19170	19080	501
562	20231117	091600	27986340	19070	19070	19070	19070	0
563	20231117	091500	27986340	19070	19080	19080	19070	250
564	20231117	091400	23216730	19080	19080	19080	19080	0
565	20231117	091300	23216730	19080	19080	19080	19080	0
566	20231117	091200	23216730	19080	19080	19080	19080	5
567	20231117	091100	23121330	19190	19170	19190	19080	29
568	20231117	091000	22567090	19210	19220	19220	19210	11
569	20231117	090900	22355770	19170	19170	19170	19170	0
570	20231117	090800	22355770	19170	19170	19170	19170	0
571	20231117	090700	22355770	19170	19170	19170	19170	209
572	20231117	090600	18349240	19170	19170	19170	19170	418
573	20231117	090500	10336180	19060	19060	19060	19060	36
574	20231117	090400	9650020	19060	19060	19060	19060	0
575	20231117	090300	9650020	19060	19060	19060	19060	0
576	20231117	090200	9650020	19060	19060	19060	19060	8
577	20231117	090100	9497540	19050	19050	19050	19050	50
578	20231117	090000	8545040	19070	19140	19140	19070	447