KissMeData/002320/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183600	328971450	19150	19150	19150	19150	351
3	20231102	183500	328971450	19150	19150	19150	19150	0
4	20231102	183400	328971450	19150	19150	19150	19150	0
5	20231102	183300	328971450	19150	19150	19150	19150	0
6	20231102	183200	328971450	19150	19150	19150	19150	0
7	20231102	183100	328971450	19150	19150	19150	19150	0
8	20231102	183000	328971450	19150	19150	19150	19150	0
9	20231102	182900	328971450	19150	19150	19150	19150	0
10	20231102	182800	328971450	19150	19150	19150	19150	0
11	20231102	182700	328971450	19150	19150	19150	19150	0
12	20231102	182600	328971450	19150	19150	19150	19150	0
13	20231102	182500	328971450	19150	19150	19150	19150	0
14	20231102	182400	328971450	19150	19150	19150	19150	0
15	20231102	182300	328971450	19150	19150	19150	19150	0
16	20231102	182200	328971450	19150	19150	19150	19150	0
17	20231102	182100	328971450	19150	19150	19150	19150	0
18	20231102	182000	328971450	19150	19150	19150	19150	0
19	20231102	181900	328971450	19150	19150	19150	19150	0
20	20231102	181800	328971450	19150	19150	19150	19150	0
21	20231102	181700	328971450	19150	19150	19150	19150	0
22	20231102	181600	328971450	19150	19150	19150	19150	0
23	20231102	181500	328971450	19150	19150	19150	19150	0
24	20231102	181400	328971450	19150	19150	19150	19150	0
25	20231102	181300	328971450	19150	19150	19150	19150	0
26	20231102	181200	328971450	19150	19150	19150	19150	0
27	20231102	181100	328971450	19150	19150	19150	19150	0
28	20231102	181000	328971450	19150	19150	19150	19150	0
29	20231102	180900	328971450	19150	19150	19150	19150	0
30	20231102	180800	328971450	19150	19150	19150	19150	0
31	20231102	180700	328971450	19150	19150	19150	19150	0
32	20231102	180600	328971450	19150	19150	19150	19150	351
33	20231102	180500	328971450	19150	19150	19150	19150	0
34	20231102	180400	328971450	19150	19150	19150	19150	0
35	20231102	180300	328971450	19150	19150	19150	19150	0
36	20231102	180200	328971450	19150	19150	19150	19150	0
37	20231102	180100	328971450	19150	19150	19150	19150	0
38	20231102	180000	328971450	19150	19150	19150	19150	0
39	20231102	175900	328971450	19150	19150	19150	19150	0
40	20231102	175800	328971450	19150	19150	19150	19150	0
41	20231102	175700	328971450	19150	19150	19150	19150	0
42	20231102	175600	328971450	19150	19150	19150	19150	0
43	20231102	175500	328971450	19150	19150	19150	19150	0
44	20231102	175400	328971450	19150	19150	19150	19150	0
45	20231102	175300	328971450	19150	19150	19150	19150	0
46	20231102	175200	328971450	19150	19150	19150	19150	0
47	20231102	175100	328971450	19150	19150	19150	19150	0
48	20231102	175000	328971450	19150	19150	19150	19150	0
49	20231102	174900	328971450	19150	19150	19150	19150	0
50	20231102	174800	328971450	19150	19150	19150	19150	0
51	20231102	174700	328971450	19150	19150	19150	19150	0
52	20231102	174600	328971450	19150	19150	19150	19150	0
53	20231102	174500	328971450	19150	19150	19150	19150	0
54	20231102	174400	328971450	19150	19150	19150	19150	0
55	20231102	174300	328971450	19150	19150	19150	19150	0
56	20231102	174200	328971450	19150	19150	19150	19150	0
57	20231102	174100	328971450	19150	19150	19150	19150	0
58	20231102	174000	328971450	19150	19150	19150	19150	0
59	20231102	173900	328971450	19150	19150	19150	19150	0
60	20231102	173800	328971450	19150	19150	19150	19150	0
61	20231102	173700	328971450	19150	19150	19150	19150	0
62	20231102	173600	328971450	19150	19150	19150	19150	351
63	20231102	173500	328971450	19150	19150	19150	19150	0
64	20231102	173400	328971450	19150	19150	19150	19150	0
65	20231102	173300	328971450	19150	19150	19150	19150	0
66	20231102	173200	328971450	19150	19150	19150	19150	0
67	20231102	173100	328971450	19150	19150	19150	19150	0
68	20231102	173000	328971450	19150	19150	19150	19150	0
69	20231102	172900	328971450	19150	19150	19150	19150	0
70	20231102	172800	328971450	19150	19150	19150	19150	0
71	20231102	172700	328971450	19150	19150	19150	19150	0
72	20231102	172600	328971450	19150	19150	19150	19150	0
73	20231102	172500	328971450	19150	19150	19150	19150	0
74	20231102	172400	328971450	19150	19150	19150	19150	0
75	20231102	172300	328971450	19150	19150	19150	19150	0
76	20231102	172200	328971450	19150	19150	19150	19150	0
77	20231102	172100	328971450	19150	19150	19150	19150	0
78	20231102	172000	328971450	19150	19150	19150	19150	0
79	20231102	171900	328971450	19150	19150	19150	19150	0
80	20231102	171800	328971450	19150	19150	19150	19150	0
81	20231102	171700	328971450	19150	19150	19150	19150	0
82	20231102	171600	328971450	19150	19150	19150	19150	0
83	20231102	171500	328971450	19150	19150	19150	19150	0
84	20231102	171400	328971450	19150	19150	19150	19150	0
85	20231102	171300	328971450	19150	19150	19150	19150	0
86	20231102	171200	328971450	19150	19150	19150	19150	0
87	20231102	171100	328971450	19150	19150	19150	19150	0
88	20231102	171000	328971450	19150	19150	19150	19150	0
89	20231102	170900	328971450	19150	19150	19150	19150	0
90	20231102	170800	328971450	19150	19150	19150	19150	0
91	20231102	170700	328971450	19150	19150	19150	19150	0
92	20231102	170600	328971450	19150	19150	19150	19150	351
93	20231102	170500	328971450	19150	19150	19150	19150	0
94	20231102	170400	328971450	19150	19150	19150	19150	0
95	20231102	170300	328971450	19150	19150	19150	19150	0
96	20231102	170200	328971450	19150	19150	19150	19150	0
97	20231102	170100	328971450	19150	19150	19150	19150	0
98	20231102	170000	328971450	19150	19150	19150	19150	0
99	20231102	165900	328971450	19150	19150	19150	19150	0
100	20231102	165800	328971450	19150	19150	19150	19150	0
101	20231102	165700	328971450	19150	19150	19150	19150	0
102	20231102	165600	328971450	19150	19150	19150	19150	0
103	20231102	165500	328971450	19150	19150	19150	19150	0
104	20231102	165400	328971450	19150	19150	19150	19150	0
105	20231102	165300	328971450	19150	19150	19150	19150	0
106	20231102	165200	328971450	19150	19150	19150	19150	0
107	20231102	165100	328971450	19150	19150	19150	19150	0
108	20231102	165000	328971450	19150	19150	19150	19150	0
109	20231102	164900	328971450	19150	19150	19150	19150	0
110	20231102	164800	328971450	19150	19150	19150	19150	0
111	20231102	164700	328971450	19150	19150	19150	19150	0
112	20231102	164600	328971450	19150	19150	19150	19150	0
113	20231102	164500	328971450	19150	19150	19150	19150	0
114	20231102	164400	328971450	19150	19150	19150	19150	0
115	20231102	164300	328971450	19150	19150	19150	19150	0
116	20231102	164200	328971450	19150	19150	19150	19150	0
117	20231102	164100	328971450	19150	19150	19150	19150	0
118	20231102	164000	328971450	19150	19150	19150	19150	0
119	20231102	163900	328971450	19150	19150	19150	19150	0
120	20231102	163800	328971450	19150	19150	19150	19150	0
121	20231102	163700	328971450	19150	19150	19150	19150	0
122	20231102	163600	328971450	19150	19150	19150	19150	351
123	20231102	163500	328971450	19150	19150	19150	19150	0
124	20231102	163400	328971450	19150	19150	19150	19150	0
125	20231102	163300	328971450	19150	19150	19150	19150	0
126	20231102	163200	328971450	19150	19150	19150	19150	0
127	20231102	163100	328971450	19150	19150	19150	19150	0
128	20231102	163000	328971450	19150	19150	19150	19150	0
129	20231102	162900	328971450	19150	19150	19150	19150	0
130	20231102	162800	328971450	19150	19150	19150	19150	0
131	20231102	162700	328971450	19150	19150	19150	19150	0
132	20231102	162600	328971450	19150	19150	19150	19150	0
133	20231102	162500	328971450	19150	19150	19150	19150	0
134	20231102	162400	328971450	19150	19150	19150	19150	0
135	20231102	162300	328971450	19150	19150	19150	19150	0
136	20231102	162200	328971450	19150	19150	19150	19150	0
137	20231102	162100	328971450	19150	19150	19150	19150	0
138	20231102	162000	328971450	19150	19150	19150	19150	0
139	20231102	161900	328971450	19150	19150	19150	19150	0
140	20231102	161800	328971450	19150	19150	19150	19150	0
141	20231102	161700	328971450	19150	19150	19150	19150	0
142	20231102	161600	328971450	19150	19150	19150	19150	0
143	20231102	161500	328971450	19150	19150	19150	19150	0
144	20231102	161400	328971450	19150	19150	19150	19150	0
145	20231102	161300	328971450	19150	19150	19150	19150	0
146	20231102	161200	328971450	19150	19150	19150	19150	0
147	20231102	161100	328971450	19150	19150	19150	19150	0
148	20231102	161000	328971450	19150	19150	19150	19150	0
149	20231102	160900	328971450	19150	19150	19150	19150	0
150	20231102	160800	328971450	19150	19150	19150	19150	0
151	20231102	160700	328971450	19150	19150	19150	19150	0
152	20231102	160600	328971450	19150	19150	19150	19150	351
153	20231102	160500	328971450	19150	19150	19150	19150	0
154	20231102	160400	328971450	19150	19150	19150	19150	0
155	20231102	160300	328971450	19150	19150	19150	19150	0
156	20231102	160200	328971450	19150	19150	19150	19150	0
157	20231102	160100	328971450	19150	19150	19150	19150	0
158	20231102	160000	328971450	19150	19150	19150	19150	0
159	20231102	155900	328971450	19150	19150	19150	19150	0
160	20231102	155800	328971450	19150	19150	19150	19150	0
161	20231102	155700	328971450	19150	19150	19150	19150	0
162	20231102	155600	328971450	19150	19150	19150	19150	0
163	20231102	155500	328971450	19150	19150	19150	19150	0
164	20231102	155400	328971450	19150	19150	19150	19150	0
165	20231102	155300	328971450	19150	19150	19150	19150	0
166	20231102	155200	328971450	19150	19150	19150	19150	0
167	20231102	155100	328971450	19150	19150	19150	19150	0
168	20231102	155000	328971450	19150	19150	19150	19150	0
169	20231102	154900	328971450	19150	19150	19150	19150	0
170	20231102	154800	328971450	19150	19150	19150	19150	0
171	20231102	154700	328971450	19150	19150	19150	19150	0
172	20231102	154600	328971450	19150	19150	19150	19150	0
173	20231102	154500	328971450	19150	19150	19150	19150	0
174	20231102	154400	328971450	19150	19150	19150	19150	0
175	20231102	154300	328971450	19150	19150	19150	19150	0
176	20231102	154200	328971450	19150	19150	19150	19150	0
177	20231102	154100	328971450	19150	19150	19150	19150	0
178	20231102	154000	328971450	19150	19150	19150	19150	0
179	20231102	153900	328971450	19150	19150	19150	19150	0
180	20231102	153800	328971450	19150	19150	19150	19150	0
181	20231102	153700	328971450	19150	19150	19150	19150	0
182	20231102	153600	328971450	19150	19150	19150	19150	351
183	20231102	153500	328971450	19150	19150	19150	19150	0
184	20231102	153400	328971450	19150	19150	19150	19150	0
185	20231102	153300	328971450	19150	19150	19150	19150	0
186	20231102	153200	328971450	19150	19150	19150	19150	0
187	20231102	153100	328971450	19150	19150	19150	19150	0
188	20231102	153000	328971450	19150	19150	19150	19150	351
189	20231102	152900	322249800	19170	19170	19170	19170	0
190	20231102	152800	322249800	19170	19170	19170	19170	0
191	20231102	152700	322249800	19170	19170	19170	19170	0
192	20231102	152600	322249800	19170	19170	19170	19170	0
193	20231102	152500	322249800	19170	19170	19170	19170	0
194	20231102	152400	322249800	19170	19170	19170	19170	0
195	20231102	152300	322249800	19170	19170	19170	19170	0
196	20231102	152200	322249800	19170	19170	19170	19170	0
197	20231102	152100	322249800	19170	19170	19170	19170	0
198	20231102	152000	322249800	19170	19170	19170	19170	0
199	20231102	151900	322249800	19170	19150	19170	19140	36
200	20231102	151800	321560560	19160	19160	19160	19160	4
201	20231102	151700	321483920	19170	19180	19180	19170	3
202	20231102	151600	321426400	19180	19180	19180	19180	1
203	20231102	151500	321407220	19180	19180	19180	19180	1
204	20231102	151400	321388040	19180	19180	19180	19180	1
205	20231102	151300	321368860	19180	19180	19180	19180	0
206	20231102	151200	321368860	19180	19180	19180	19180	0
207	20231102	151100	321368860	19180	19180	19180	19180	0
208	20231102	151000	321368860	19180	19180	19180	19180	0
209	20231102	150900	321368860	19180	19180	19180	19180	0
210	20231102	150800	321368860	19180	19180	19180	19180	0
211	20231102	150700	321368860	19180	19180	19180	19180	0
212	20231102	150600	321368860	19180	19180	19180	19180	0
213	20231102	150500	321368860	19180	19180	19180	19180	0
214	20231102	150400	321368860	19180	19180	19180	19180	0
215	20231102	150300	321368860	19180	19180	19180	19180	0
216	20231102	150200	321368860	19180	19180	19180	19180	0
217	20231102	150100	321368860	19180	19180	19180	19180	24
218	20231102	150000	320908540	19180	19180	19180	19180	0
219	20231102	145900	320908540	19180	19200	19200	19180	115
220	20231102	145800	318702420	19200	19190	19200	19190	94
221	20231102	145700	316898120	19200	19200	19200	19200	0
222	20231102	145600	316898120	19200	19200	19200	19200	19
223	20231102	145500	316533320	19200	19200	19200	19200	0
224	20231102	145400	316533320	19200	19200	19200	19200	0
225	20231102	145300	316533320	19200	19200	19200	19200	0
226	20231102	145200	316533320	19200	19200	19200	19200	0
227	20231102	145100	316533320	19200	19200	19200	19200	100
228	20231102	145000	314613320	19200	19200	19200	19200	0
229	20231102	144900	314613320	19200	19200	19200	19200	0
230	20231102	144800	314613320	19200	19200	19200	19200	104
231	20231102	144700	312616520	19210	19210	19210	19210	0
232	20231102	144600	312616520	19210	19180	19210	19180	430
233	20231102	144500	304362000	19180	19180	19180	19180	0
234	20231102	144400	304362000	19180	19180	19180	19180	0
235	20231102	144300	304362000	19180	19180	19180	19180	1
236	20231102	144200	304342820	19170	19170	19170	19170	0
237	20231102	144100	304342820	19170	19170	19170	19170	0
238	20231102	144000	304342820	19170	19170	19170	19170	0
239	20231102	143900	304342820	19170	19170	19170	19170	9
240	20231102	143800	304170290	19150	19150	19150	19150	0
241	20231102	143700	304170290	19150	19150	19150	19150	0
242	20231102	143600	304170290	19150	19150	19150	19150	0
243	20231102	143500	304170290	19150	19150	19150	19150	0
244	20231102	143400	304170290	19150	19150	19150	19150	0
245	20231102	143300	304170290	19150	19150	19150	19150	100
246	20231102	143200	302255290	19170	19170	19170	19170	0
247	20231102	143100	302255290	19170	19170	19170	19170	89
248	20231102	143000	300549160	19180	19190	19190	19180	101
249	20231102	142900	298611780	19190	19190	19190	19190	0
250	20231102	142800	298611780	19190	19190	19190	19190	0
251	20231102	142700	298611780	19190	19190	19190	19190	15
252	20231102	142600	298323930	19200	19200	19200	19200	0
253	20231102	142500	298323930	19200	19200	19200	19200	0
254	20231102	142400	298323930	19200	19200	19200	19200	0
255	20231102	142300	298323930	19200	19200	19200	19200	10
256	20231102	142200	298131930	19200	19200	19200	19200	0
257	20231102	142100	298131930	19200	19200	19200	19200	0
258	20231102	142000	298131930	19200	19200	19200	19200	0
259	20231102	141900	298131930	19200	19200	19200	19200	0
260	20231102	141800	298131930	19200	19200	19200	19200	0
261	20231102	141700	298131930	19200	19200	19200	19200	0
262	20231102	141600	298131930	19200	19200	19200	19200	0
263	20231102	141500	298131930	19200	19200	19200	19200	0
264	20231102	141400	298131930	19200	19200	19200	19200	0
265	20231102	141300	298131930	19200	19200	19200	19200	0
266	20231102	141200	298131930	19200	19200	19200	19200	0
267	20231102	141100	298131930	19200	19200	19200	19200	0
268	20231102	141000	298131930	19200	19200	19200	19200	0
269	20231102	140900	298131930	19200	19200	19200	19200	0
270	20231102	140800	298131930	19200	19200	19200	19200	0
271	20231102	140700	298131930	19200	19200	19200	19200	0
272	20231102	140600	298131930	19200	19200	19200	19200	0
273	20231102	140500	298131930	19200	19200	19200	19200	0
274	20231102	140400	298131930	19200	19200	19200	19200	0
275	20231102	140300	298131930	19200	19200	19200	19200	0
276	20231102	140200	298131930	19200	19200	19200	19200	0
277	20231102	140100	298131930	19200	19200	19200	19200	40
278	20231102	140000	297363930	19200	19200	19200	19200	0
279	20231102	135900	297363930	19200	19200	19200	19200	0
280	20231102	135800	297363930	19200	19200	19200	19200	0
281	20231102	135700	297363930	19200	19200	19200	19200	0
282	20231102	135600	297363930	19200	19200	19200	19200	0
283	20231102	135500	297363930	19200	19200	19200	19200	0
284	20231102	135400	297363930	19200	19200	19200	19200	0
285	20231102	135300	297363930	19200	19200	19200	19200	0
286	20231102	135200	297363930	19200	19200	19200	19200	0
287	20231102	135100	297363930	19200	19200	19200	19200	0
288	20231102	135000	297363930	19200	19200	19200	19200	0
289	20231102	134900	297363930	19200	19190	19200	19190	166
290	20231102	134800	294176980	19190	19190	19190	19190	0
291	20231102	134700	294176980	19190	19190	19190	19190	0
292	20231102	134600	294176980	19190	19190	19190	19190	0
293	20231102	134500	294176980	19190	19190	19190	19190	0
294	20231102	134400	294176980	19190	19190	19190	19190	0
295	20231102	134300	294176980	19190	19190	19190	19190	50
296	20231102	134200	293217480	19170	19170	19170	19170	0
297	20231102	134100	293217480	19170	19170	19170	19170	0
298	20231102	134000	293217480	19170	19170	19170	19170	13
299	20231102	133900	292968270	19170	19170	19170	19170	0
300	20231102	133800	292968270	19170	19170	19170	19170	0
301	20231102	133700	292968270	19170	19170	19170	19170	0
302	20231102	133600	292968270	19170	19180	19180	19170	59
303	20231102	133500	291837090	19170	19170	19170	19170	150
304	20231102	133400	288961590	19170	19170	19170	19170	6
305	20231102	133300	288846570	19180	19180	19180	19180	44
306	20231102	133200	288002650	19180	19180	19180	19180	100
307	20231102	133100	286084650	19200	19200	19200	19200	0
308	20231102	133000	286084650	19200	19200	19200	19200	0
309	20231102	132900	286084650	19200	19200	19200	19200	0
310	20231102	132800	286084650	19200	19200	19200	19200	0
311	20231102	132700	286084650	19200	19200	19200	19200	0
312	20231102	132600	286084650	19200	19200	19200	19200	1
313	20231102	132500	286065450	19200	19200	19200	19200	0
314	20231102	132400	286065450	19200	19200	19200	19200	0
315	20231102	132300	286065450	19200	19200	19200	19200	1
316	20231102	132200	286046250	19190	19190	19190	19190	0
317	20231102	132100	286046250	19190	19190	19190	19190	0
318	20231102	132000	286046250	19190	19190	19190	19190	0
319	20231102	131900	286046250	19190	19190	19190	19190	0
320	20231102	131800	286046250	19190	19190	19190	19190	26
321	20231102	131700	285547310	19190	19190	19190	19190	0
322	20231102	131600	285547310	19190	19190	19190	19190	0
323	20231102	131500	285547310	19190	19190	19190	19190	186
324	20231102	131400	281977970	19200	19200	19200	19200	0
325	20231102	131300	281977970	19200	19200	19200	19200	0
326	20231102	131200	281977970	19200	19200	19200	19200	1
327	20231102	131100	281958770	19190	19190	19190	19190	0
328	20231102	131000	281958770	19190	19190	19190	19190	0
329	20231102	130900	281958770	19190	19190	19190	19190	0
330	20231102	130800	281958770	19190	19190	19190	19190	30
331	20231102	130700	281383070	19210	19210	19210	19210	0
332	20231102	130600	281383070	19210	19210	19210	19210	0
333	20231102	130500	281383070	19210	19210	19210	19210	0
334	20231102	130400	281383070	19210	19210	19210	19210	0
335	20231102	130300	281383070	19210	19180	19210	19180	16
336	20231102	130200	281075740	19220	19220	19220	19220	0
337	20231102	130100	281075740	19220	19220	19220	19220	0
338	20231102	130000	281075740	19220	19220	19220	19220	0
339	20231102	125900	281075740	19220	19220	19220	19220	0
340	20231102	125800	281075740	19220	19220	19220	19220	0
341	20231102	125700	281075740	19220	19220	19220	19220	0
342	20231102	125600	281075740	19220	19220	19220	19220	0
343	20231102	125500	281075740	19220	19220	19220	19220	0
344	20231102	125400	281075740	19220	19220	19220	19220	15
345	20231102	125300	280787440	19220	19220	19220	19220	10
346	20231102	125200	280595240	19230	19230	19230	19230	0
347	20231102	125100	280595240	19230	19230	19230	19230	0
348	20231102	125000	280595240	19230	19150	19230	19150	753
349	20231102	124900	266155930	19160	19160	19160	19160	0
350	20231102	124800	266155930	19160	19160	19160	19160	0
351	20231102	124700	266155930	19160	19160	19160	19160	0
352	20231102	124600	266155930	19160	19160	19160	19160	0
353	20231102	124500	266155930	19160	19160	19160	19160	0
354	20231102	124400	266155930	19160	19160	19160	19160	0
355	20231102	124300	266155930	19160	19160	19160	19160	15
356	20231102	124200	265868530	19160	19160	19160	19160	1
357	20231102	124100	265849370	19160	19150	19160	19150	3
358	20231102	124000	265791910	19140	19140	19140	19140	26
359	20231102	123900	265294270	19140	19140	19140	19140	0
360	20231102	123800	265294270	19140	19140	19140	19140	0
361	20231102	123700	265294270	19140	19140	19140	19140	0
362	20231102	123600	265294270	19140	19140	19140	19140	0
363	20231102	123500	265294270	19140	19140	19140	19140	0
364	20231102	123400	265294270	19140	19130	19140	19130	170
365	20231102	123300	262041300	19130	19130	19130	19130	0
366	20231102	123200	262041300	19130	19130	19130	19130	0
367	20231102	123100	262041300	19130	19130	19130	19130	0
368	20231102	123000	262041300	19130	19130	19130	19130	0
369	20231102	122900	262041300	19130	19130	19130	19130	0
370	20231102	122800	262041300	19130	19130	19130	19130	1
371	20231102	122700	262022170	19100	19100	19100	19100	0
372	20231102	122600	262022170	19100	19100	19100	19100	36
373	20231102	122500	261334570	19100	19100	19100	19100	0
374	20231102	122400	261334570	19100	19100	19100	19100	0
375	20231102	122300	261334570	19100	19100	19100	19100	0
376	20231102	122200	261334570	19100	19100	19100	19100	0
377	20231102	122100	261334570	19100	19100	19100	19100	0
378	20231102	122000	261334570	19100	19100	19100	19100	0
379	20231102	121900	261334570	19100	19120	19120	19100	693
380	20231102	121800	248090410	19100	19100	19100	19100	100
381	20231102	121700	246180410	19120	19120	19120	19120	0
382	20231102	121600	246180410	19120	19120	19120	19120	0
383	20231102	121500	246180410	19120	19120	19120	19120	0
384	20231102	121400	246180410	19120	19120	19120	19120	0
385	20231102	121300	246180410	19120	19120	19120	19120	0
386	20231102	121200	246180410	19120	19120	19120	19120	0
387	20231102	121100	246180410	19120	19120	19120	19120	0
388	20231102	121000	246180410	19120	19110	19120	19110	55
389	20231102	120900	245129210	19120	19120	19120	19120	0
390	20231102	120800	245129210	19120	19120	19120	19120	0
391	20231102	120700	245129210	19120	19120	19120	19120	0
392	20231102	120600	245129210	19120	19120	19120	19120	0
393	20231102	120500	245129210	19120	19120	19120	19120	0
394	20231102	120400	245129210	19120	19120	19120	19120	0
395	20231102	120300	245129210	19120	19120	19120	19120	0
396	20231102	120200	245129210	19120	19120	19120	19120	0
397	20231102	120100	245129210	19120	19120	19120	19120	0
398	20231102	120000	245129210	19120	19120	19120	19120	0
399	20231102	115900	245129210	19120	19120	19120	19120	0
400	20231102	115800	245129210	19120	19120	19120	19120	2
401	20231102	115700	245090970	19090	19090	19090	19090	0
402	20231102	115600	245090970	19090	19090	19090	19090	7
403	20231102	115500	244957340	19090	19090	19090	19090	204
404	20231102	115400	241062980	19120	19120	19120	19120	40
405	20231102	115300	240298180	19120	19120	19120	19120	0
406	20231102	115200	240298180	19120	19120	19120	19120	17
407	20231102	115100	239973140	19100	19100	19100	19100	387
408	20231102	115000	232581440	19100	19100	19100	19100	0
409	20231102	114900	232581440	19100	19100	19100	19100	15
410	20231102	114800	232294940	19100	19100	19100	19100	0
411	20231102	114700	232294940	19100	19100	19100	19100	0
412	20231102	114600	232294940	19100	19100	19100	19100	18
413	20231102	114500	231951140	19100	19100	19100	19100	0
414	20231102	114400	231951140	19100	19100	19100	19090	70
415	20231102	114300	230614400	19100	19100	19100	19100	0
416	20231102	114200	230614400	19100	19100	19100	19100	0
417	20231102	114100	230614400	19100	19100	19100	19100	0
418	20231102	114000	230614400	19100	19100	19100	19100	15
419	20231102	113900	230327900	19090	19090	19090	19090	0
420	20231102	113800	230327900	19090	19090	19090	19090	0
421	20231102	113700	230327900	19090	19090	19090	19090	7
422	20231102	113600	230194270	19080	19080	19080	19080	0
423	20231102	113500	230194270	19080	19080	19090	19080	157
424	20231102	113400	227197480	19070	19070	19070	19070	0
425	20231102	113300	227197480	19070	19070	19070	19070	40
426	20231102	113200	226434680	19070	19070	19070	19070	0
427	20231102	113100	226434680	19070	19070	19070	19070	83
428	20231102	113000	224851870	19080	19080	19080	19080	18
429	20231102	112900	224508430	19080	19080	19080	19080	0
430	20231102	112800	224508430	19080	19080	19080	19080	0
431	20231102	112700	224508430	19080	19080	19080	19080	0
432	20231102	112600	224508430	19080	19080	19080	19080	0
433	20231102	112500	224508430	19080	19080	19080	19080	0
434	20231102	112400	224508430	19080	19080	19080	19080	0
435	20231102	112300	224508430	19080	19080	19080	19080	0
436	20231102	112200	224508430	19080	19080	19080	19080	0
437	20231102	112100	224508430	19080	19090	19090	19080	270
438	20231102	112000	219356760	19100	19140	19140	19100	560
439	20231102	111900	208642990	19180	19180	19180	19180	0
440	20231102	111800	208642990	19180	19180	19180	19180	0
441	20231102	111700	208642990	19180	19180	19180	19180	0
442	20231102	111600	208642990	19180	19180	19180	19180	0
443	20231102	111500	208642990	19180	19180	19180	19180	0
444	20231102	111400	208642990	19180	19180	19180	19180	0
445	20231102	111300	208642990	19180	19180	19180	19180	200
446	20231102	111200	204806990	19180	19180	19180	19180	0
447	20231102	111100	204806990	19180	19200	19210	19180	336
448	20231102	111000	198362190	19220	19220	19220	19220	0
449	20231102	110900	198362190	19220	19220	19220	19210	35
450	20231102	110800	197689750	19210	19210	19210	19210	0
451	20231102	110700	197689750	19210	19210	19210	19210	0
452	20231102	110600	197689750	19210	19180	19210	19180	25
453	20231102	110500	197209530	19210	19210	19210	19210	0
454	20231102	110400	197209530	19210	19210	19210	19210	17
455	20231102	110300	196882960	19210	19210	19210	19210	0
456	20231102	110200	196882960	19210	19210	19210	19210	0
457	20231102	110100	196882960	19210	19200	19210	19200	617
458	20231102	110000	185030590	19200	19200	19200	19200	0
459	20231102	105900	185030590	19200	19190	19200	19190	231
460	20231102	105800	180596110	19180	19180	19180	19180	0
461	20231102	105700	180596110	19180	19180	19180	19180	0
462	20231102	105600	180596110	19180	19180	19180	19180	51
463	20231102	105500	179617930	19150	19150	19150	19150	26
464	20231102	105400	179120030	19140	19150	19150	19140	201
465	20231102	105300	175270890	19140	19140	19140	19140	0
466	20231102	105200	175270890	19140	19140	19140	19140	0
467	20231102	105100	175270890	19140	19140	19140	19140	0
468	20231102	105000	175270890	19140	19160	19160	19140	57
469	20231102	104900	174179690	19160	19160	19160	19160	12
470	20231102	104800	173949770	19160	19160	19160	19160	0
471	20231102	104700	173949770	19160	19160	19160	19160	0
472	20231102	104600	173949770	19160	19160	19160	19160	0
473	20231102	104500	173949770	19160	19170	19180	19160	329
474	20231102	104400	167645970	19170	19170	19170	19170	23
475	20231102	104300	167205060	19170	19170	19170	19170	25
476	20231102	104200	166725810	19160	19160	19160	19160	0
477	20231102	104100	166725810	19160	19160	19160	19160	17
478	20231102	104000	166400090	19160	19160	19160	19160	0
479	20231102	103900	166400090	19160	19160	19160	19160	0
480	20231102	103800	166400090	19160	19160	19160	19160	0
481	20231102	103700	166400090	19160	19160	19160	19160	2
482	20231102	103600	166361770	19140	19140	19140	19140	25
483	20231102	103500	165883270	19130	19130	19130	19130	20
484	20231102	103400	165500670	19130	19130	19130	19130	50
485	20231102	103300	164544170	19130	19130	19130	19130	2
486	20231102	103200	164505910	19140	19140	19140	19140	2
487	20231102	103100	164467630	19140	19140	19140	19140	0
488	20231102	103000	164467630	19140	19140	19140	19140	0
489	20231102	102900	164467630	19140	19140	19140	19140	50
490	20231102	102800	163510630	19150	19170	19170	19150	117
491	20231102	102700	161270050	19150	19150	19150	19150	0
492	20231102	102600	161270050	19150	19190	19190	19130	766
493	20231102	102500	146604970	19180	19180	19180	19180	129
494	20231102	102400	144130750	19200	19150	19200	19130	681
495	20231102	102300	131095310	19190	19190	19190	19190	0
496	20231102	102200	131095310	19190	19190	19190	19190	0
497	20231102	102100	131095310	19190	19190	19190	19190	0
498	20231102	102000	131095310	19190	19190	19190	19190	0
499	20231102	101900	131095310	19190	19190	19190	19190	0
500	20231102	101800	131095310	19190	19190	19190	19190	0
501	20231102	101700	131095310	19190	19190	19190	19190	0
502	20231102	101600	131095310	19190	19190	19190	19190	0
503	20231102	101500	131095310	19190	19190	19190	19190	17
504	20231102	101400	130769080	19190	19190	19190	19190	20
505	20231102	101300	130385280	19150	19170	19190	19150	107
506	20231102	101200	128333470	19170	19170	19170	19160	72
507	20231102	101100	126953340	19170	19170	19170	19170	11
508	20231102	101000	126742470	19180	19180	19190	19170	52
509	20231102	100900	125745050	19170	19140	19170	19140	1037
510	20231102	100800	105871000	19140	19140	19140	19140	4
511	20231102	100700	105794440	19140	19140	19140	19140	3
512	20231102	100600	105737020	19130	19130	19130	19130	48
513	20231102	100500	104818780	19130	19130	19130	19130	0
514	20231102	100400	104818780	19130	19100	19130	19100	86
515	20231102	100300	103174420	19100	19100	19100	19100	0
516	20231102	100200	103174420	19100	19100	19100	19100	0
517	20231102	100100	103174420	19100	19100	19100	19100	0
518	20231102	100000	103174420	19100	19100	19100	19100	0
519	20231102	095900	103174420	19100	19100	19100	19100	0
520	20231102	095800	103174420	19100	19100	19100	19100	15
521	20231102	095700	102887920	19100	19100	19100	19100	0
522	20231102	095600	102887920	19100	19070	19100	19070	169
523	20231102	095500	99663960	19090	19090	19090	19090	0
524	20231102	095400	99663960	19090	19090	19090	19070	517
525	20231102	095300	89801570	19140	19140	19140	19140	0
526	20231102	095200	89801570	19140	19140	19140	19140	0
527	20231102	095100	89801570	19140	19140	19140	19140	0
528	20231102	095000	89801570	19140	19140	19140	19140	0
529	20231102	094900	89801570	19140	19140	19140	19140	0
530	20231102	094800	89801570	19140	19140	19140	19140	0
531	20231102	094700	89801570	19140	19140	19140	19140	0
532	20231102	094600	89801570	19140	19140	19140	19140	15
533	20231102	094500	89514470	19140	19110	19140	19110	145
534	20231102	094400	86743370	19110	19110	19110	19110	44
535	20231102	094300	85902530	19100	19080	19100	19080	108
536	20231102	094200	83841310	19070	19070	19070	19070	11
537	20231102	094100	83631540	19080	19080	19080	19080	0
538	20231102	094000	83631540	19080	19080	19080	19080	16
539	20231102	093900	83326260	19070	19070	19070	19070	10
540	20231102	093800	83135560	19080	19080	19080	19080	0
541	20231102	093700	83135560	19080	19080	19080	19080	0
542	20231102	093600	83135560	19080	19080	19080	19080	0
543	20231102	093500	83135560	19080	19080	19080	19080	0
544	20231102	093400	83135560	19080	19080	19080	19080	41
545	20231102	093300	82353280	19080	19080	19080	19080	54
546	20231102	093200	81322960	19100	19100	19100	19100	0
547	20231102	093100	81322960	19100	19100	19100	19100	0
548	20231102	093000	81322960	19100	19100	19100	19100	0
549	20231102	092900	81322960	19100	19100	19100	19100	22
550	20231102	092800	80902760	19110	19110	19110	19110	0
551	20231102	092700	80902760	19110	19110	19110	19110	0
552	20231102	092600	80902760	19110	19110	19110	19110	1
553	20231102	092500	80883650	19110	19110	19110	19110	0
554	20231102	092400	80883650	19110	19110	19110	19110	0
555	20231102	092300	80883650	19110	19120	19120	19110	265
556	20231102	092200	75818410	19150	19140	19150	19140	6
557	20231102	092100	75703530	19130	19030	19130	19030	543
558	20231102	092000	65353080	19030	19030	19030	19030	0
559	20231102	091900	65353080	19030	19030	19030	19030	82
560	20231102	091800	63792620	19030	19030	19030	19030	84
561	20231102	091700	62194100	18990	18990	18990	18990	149
562	20231102	091600	59364590	18970	18970	18970	18970	0
563	20231102	091500	59364590	18970	18970	18970	18970	0
564	20231102	091400	59364590	18970	19000	19000	18970	400
565	20231102	091300	51775360	19030	19030	19030	19030	0
566	20231102	091200	51775360	19030	19040	19040	19030	46
567	20231102	091100	50899620	19050	19050	19050	19050	1198
568	20231102	091000	28077720	19050	19050	19090	19050	40
569	20231102	090900	27314950	19110	19040	19110	19040	504
570	20231102	090800	17705540	18960	18960	18960	18960	0
571	20231102	090700	17705540	18960	19030	19060	18960	262
572	20231102	090600	12715570	19040	18930	19040	18930	42
573	20231102	090500	11918420	19060	19060	19060	19060	0
574	20231102	090400	11918420	19060	19060	19070	19060	19
575	20231102	090300	11556250	19080	19080	19080	19080	0
576	20231102	090200	11556250	19080	19060	19080	19060	12
577	20231102	090100	11327510	19080	19010	19080	19010	64
578	20231102	090000	10107100	19070	19070	19070	19070	530