KissMeData/002320/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	183600	265266860	19110	19110	19110	19110	318
3	20241104	183500	265266860	19110	19110	19110	19110	0
4	20241104	183400	265266860	19110	19110	19110	19110	0
5	20241104	183300	265266860	19110	19110	19110	19110	0
6	20241104	183200	265266860	19110	19110	19110	19110	0
7	20241104	183100	265266860	19110	19110	19110	19110	0
8	20241104	183000	265266860	19110	19110	19110	19110	0
9	20241104	182900	265266860	19110	19110	19110	19110	0
10	20241104	182800	265266860	19110	19110	19110	19110	0
11	20241104	182700	265266860	19110	19110	19110	19110	0
12	20241104	182600	265266860	19110	19110	19110	19110	0
13	20241104	182500	265266860	19110	19110	19110	19110	0
14	20241104	182400	265266860	19110	19110	19110	19110	0
15	20241104	182300	265266860	19110	19110	19110	19110	0
16	20241104	182200	265266860	19110	19110	19110	19110	0
17	20241104	182100	265266860	19110	19110	19110	19110	0
18	20241104	182000	265266860	19110	19110	19110	19110	0
19	20241104	181900	265266860	19110	19110	19110	19110	0
20	20241104	181800	265266860	19110	19110	19110	19110	0
21	20241104	181700	265266860	19110	19110	19110	19110	0
22	20241104	181600	265266860	19110	19110	19110	19110	0
23	20241104	181500	265266860	19110	19110	19110	19110	0
24	20241104	181400	265266860	19110	19110	19110	19110	0
25	20241104	181300	265266860	19110	19110	19110	19110	0
26	20241104	181200	265266860	19110	19110	19110	19110	0
27	20241104	181100	265266860	19110	19110	19110	19110	0
28	20241104	181000	265266860	19110	19110	19110	19110	0
29	20241104	180900	265266860	19110	19110	19110	19110	0
30	20241104	180800	265266860	19110	19110	19110	19110	0
31	20241104	180700	265266860	19110	19110	19110	19110	0
32	20241104	180600	265266860	19110	19110	19110	19110	318
33	20241104	180500	265266860	19110	19110	19110	19110	0
34	20241104	180400	265266860	19110	19110	19110	19110	0
35	20241104	180300	265266860	19110	19110	19110	19110	0
36	20241104	180200	265266860	19110	19110	19110	19110	0
37	20241104	180100	265266860	19110	19110	19110	19110	0
38	20241104	180000	265266860	19110	19110	19110	19110	0
39	20241104	175900	265266860	19110	19110	19110	19110	0
40	20241104	175800	265266860	19110	19110	19110	19110	0
41	20241104	175700	265266860	19110	19110	19110	19110	0
42	20241104	175600	265266860	19110	19110	19110	19110	0
43	20241104	175500	265266860	19110	19110	19110	19110	0
44	20241104	175400	265266860	19110	19110	19110	19110	0
45	20241104	175300	265266860	19110	19110	19110	19110	0
46	20241104	175200	265266860	19110	19110	19110	19110	0
47	20241104	175100	265266860	19110	19110	19110	19110	0
48	20241104	175000	265266860	19110	19110	19110	19110	0
49	20241104	174900	265266860	19110	19110	19110	19110	0
50	20241104	174800	265266860	19110	19110	19110	19110	0
51	20241104	174700	265266860	19110	19110	19110	19110	0
52	20241104	174600	265266860	19110	19110	19110	19110	0
53	20241104	174500	265266860	19110	19110	19110	19110	0
54	20241104	174400	265266860	19110	19110	19110	19110	0
55	20241104	174300	265266860	19110	19110	19110	19110	0
56	20241104	174200	265266860	19110	19110	19110	19110	0
57	20241104	174100	265266860	19110	19110	19110	19110	0
58	20241104	174000	265266860	19110	19110	19110	19110	0
59	20241104	173900	265266860	19110	19110	19110	19110	0
60	20241104	173800	265266860	19110	19110	19110	19110	0
61	20241104	173700	265266860	19110	19110	19110	19110	0
62	20241104	173600	265266860	19110	19110	19110	19110	318
63	20241104	173500	265266860	19110	19110	19110	19110	0
64	20241104	173400	265266860	19110	19110	19110	19110	0
65	20241104	173300	265266860	19110	19110	19110	19110	0
66	20241104	173200	265266860	19110	19110	19110	19110	0
67	20241104	173100	265266860	19110	19110	19110	19110	0
68	20241104	173000	265266860	19110	19110	19110	19110	0
69	20241104	172900	265266860	19110	19110	19110	19110	0
70	20241104	172800	265266860	19110	19110	19110	19110	0
71	20241104	172700	265266860	19110	19110	19110	19110	0
72	20241104	172600	265266860	19110	19110	19110	19110	0
73	20241104	172500	265266860	19110	19110	19110	19110	0
74	20241104	172400	265266860	19110	19110	19110	19110	0
75	20241104	172300	265266860	19110	19110	19110	19110	0
76	20241104	172200	265266860	19110	19110	19110	19110	0
77	20241104	172100	265266860	19110	19110	19110	19110	0
78	20241104	172000	265266860	19110	19110	19110	19110	0
79	20241104	171900	265266860	19110	19110	19110	19110	0
80	20241104	171800	265266860	19110	19110	19110	19110	0
81	20241104	171700	265266860	19110	19110	19110	19110	0
82	20241104	171600	265266860	19110	19110	19110	19110	0
83	20241104	171500	265266860	19110	19110	19110	19110	0
84	20241104	171400	265266860	19110	19110	19110	19110	0
85	20241104	171300	265266860	19110	19110	19110	19110	0
86	20241104	171200	265266860	19110	19110	19110	19110	0
87	20241104	171100	265266860	19110	19110	19110	19110	0
88	20241104	171000	265266860	19110	19110	19110	19110	0
89	20241104	170900	265266860	19110	19110	19110	19110	0
90	20241104	170800	265266860	19110	19110	19110	19110	0
91	20241104	170700	265266860	19110	19110	19110	19110	0
92	20241104	170600	265266860	19110	19110	19110	19110	318
93	20241104	170500	265266860	19110	19110	19110	19110	0
94	20241104	170400	265266860	19110	19110	19110	19110	0
95	20241104	170300	265266860	19110	19110	19110	19110	0
96	20241104	170200	265266860	19110	19110	19110	19110	0
97	20241104	170100	265266860	19110	19110	19110	19110	0
98	20241104	170000	265266860	19110	19110	19110	19110	0
99	20241104	165900	265266860	19110	19110	19110	19110	0
100	20241104	165800	265266860	19110	19110	19110	19110	0
101	20241104	165700	265266860	19110	19110	19110	19110	0
102	20241104	165600	265266860	19110	19110	19110	19110	0
103	20241104	165500	265266860	19110	19110	19110	19110	0
104	20241104	165400	265266860	19110	19110	19110	19110	0
105	20241104	165300	265266860	19110	19110	19110	19110	0
106	20241104	165200	265266860	19110	19110	19110	19110	0
107	20241104	165100	265266860	19110	19110	19110	19110	0
108	20241104	165000	265266860	19110	19110	19110	19110	0
109	20241104	164900	265266860	19110	19110	19110	19110	0
110	20241104	164800	265266860	19110	19110	19110	19110	0
111	20241104	164700	265266860	19110	19110	19110	19110	0
112	20241104	164600	265266860	19110	19110	19110	19110	0
113	20241104	164500	265266860	19110	19110	19110	19110	0
114	20241104	164400	265266860	19110	19110	19110	19110	0
115	20241104	164300	265266860	19110	19110	19110	19110	0
116	20241104	164200	265266860	19110	19110	19110	19110	0
117	20241104	164100	265266860	19110	19110	19110	19110	0
118	20241104	164000	265266860	19110	19110	19110	19110	0
119	20241104	163900	265266860	19110	19110	19110	19110	0
120	20241104	163800	265266860	19110	19110	19110	19110	0
121	20241104	163700	265266860	19110	19110	19110	19110	0
122	20241104	163600	265266860	19110	19110	19110	19110	318
123	20241104	163500	265266860	19110	19110	19110	19110	0
124	20241104	163400	265266860	19110	19110	19110	19110	0
125	20241104	163300	265266860	19110	19110	19110	19110	0
126	20241104	163200	265266860	19110	19110	19110	19110	0
127	20241104	163100	265266860	19110	19110	19110	19110	0
128	20241104	163000	265266860	19110	19110	19110	19110	0
129	20241104	162900	265266860	19110	19110	19110	19110	0
130	20241104	162800	265266860	19110	19110	19110	19110	0
131	20241104	162700	265266860	19110	19110	19110	19110	0
132	20241104	162600	265266860	19110	19110	19110	19110	0
133	20241104	162500	265266860	19110	19110	19110	19110	0
134	20241104	162400	265266860	19110	19110	19110	19110	0
135	20241104	162300	265266860	19110	19110	19110	19110	0
136	20241104	162200	265266860	19110	19110	19110	19110	0
137	20241104	162100	265266860	19110	19110	19110	19110	0
138	20241104	162000	265266860	19110	19110	19110	19110	0
139	20241104	161900	265266860	19110	19110	19110	19110	0
140	20241104	161800	265266860	19110	19110	19110	19110	0
141	20241104	161700	265266860	19110	19110	19110	19110	0
142	20241104	161600	265266860	19110	19110	19110	19110	0
143	20241104	161500	265266860	19110	19110	19110	19110	0
144	20241104	161400	265266860	19110	19110	19110	19110	0
145	20241104	161300	265266860	19110	19110	19110	19110	0
146	20241104	161200	265266860	19110	19110	19110	19110	0
147	20241104	161100	265266860	19110	19110	19110	19110	0
148	20241104	161000	265266860	19110	19110	19110	19110	0
149	20241104	160900	265266860	19110	19110	19110	19110	0
150	20241104	160800	265266860	19110	19110	19110	19110	0
151	20241104	160700	265266860	19110	19110	19110	19110	0
152	20241104	160600	265266860	19110	19110	19110	19110	318
153	20241104	160500	265266860	19110	19110	19110	19110	0
154	20241104	160400	265266860	19110	19110	19110	19110	0
155	20241104	160300	265266860	19110	19110	19110	19110	0
156	20241104	160200	265266860	19110	19110	19110	19110	0
157	20241104	160100	265266860	19110	19110	19110	19110	0
158	20241104	160000	265266860	19110	19110	19110	19110	0
159	20241104	155900	265266860	19110	19110	19110	19110	0
160	20241104	155800	265266860	19110	19110	19110	19110	0
161	20241104	155700	265266860	19110	19110	19110	19110	0
162	20241104	155600	265266860	19110	19110	19110	19110	0
163	20241104	155500	265266860	19110	19110	19110	19110	0
164	20241104	155400	265266860	19110	19110	19110	19110	0
165	20241104	155300	265266860	19110	19110	19110	19110	0
166	20241104	155200	265266860	19110	19110	19110	19110	0
167	20241104	155100	265266860	19110	19110	19110	19110	0
168	20241104	155000	265266860	19110	19110	19110	19110	0
169	20241104	154900	265266860	19110	19110	19110	19110	0
170	20241104	154800	265266860	19110	19110	19110	19110	0
171	20241104	154700	265266860	19110	19110	19110	19110	0
172	20241104	154600	265266860	19110	19110	19110	19110	0
173	20241104	154500	265266860	19110	19110	19110	19110	0
174	20241104	154400	265266860	19110	19110	19110	19110	0
175	20241104	154300	265266860	19110	19110	19110	19110	0
176	20241104	154200	265266860	19110	19110	19110	19110	0
177	20241104	154100	265266860	19110	19110	19110	19110	0
178	20241104	154000	265266860	19110	19110	19110	19110	0
179	20241104	153900	265266860	19110	19110	19110	19110	0
180	20241104	153800	265266860	19110	19110	19110	19110	0
181	20241104	153700	265266860	19110	19110	19110	19110	0
182	20241104	153600	265266860	19110	19110	19110	19110	318
183	20241104	153500	265266860	19110	19110	19110	19110	0
184	20241104	153400	265266860	19110	19110	19110	19110	0
185	20241104	153300	265266860	19110	19110	19110	19110	0
186	20241104	153200	265266860	19110	19110	19110	19110	0
187	20241104	153100	265266860	19110	19110	19110	19110	0
188	20241104	153000	265266860	19110	19110	19110	19110	318
189	20241104	152900	259189880	19060	19060	19060	19060	0
190	20241104	152800	259189880	19060	19060	19060	19060	0
191	20241104	152700	259189880	19060	19060	19060	19060	0
192	20241104	152600	259189880	19060	19060	19060	19060	0
193	20241104	152500	259189880	19060	19060	19060	19060	0
194	20241104	152400	259189880	19060	19060	19060	19060	0
195	20241104	152300	259189880	19060	19060	19060	19060	0
196	20241104	152200	259189880	19060	19060	19060	19060	0
197	20241104	152100	259189880	19060	19060	19060	19060	0
198	20241104	152000	259189880	19060	19060	19060	19060	0
199	20241104	151900	259189880	19060	19070	19080	19060	541
200	20241104	151800	248876490	19070	19070	19070	19070	0
201	20241104	151700	248876490	19070	19070	19070	19070	0
202	20241104	151600	248876490	19070	19070	19070	19070	26
203	20241104	151500	248380670	19070	19070	19070	19070	0
204	20241104	151400	248380670	19070	19070	19070	19070	27
205	20241104	151300	247865780	19080	19080	19080	19080	10
206	20241104	151200	247674980	19080	19080	19080	19080	1
207	20241104	151100	247655900	19080	19070	19080	19070	27
208	20241104	151000	247140990	19080	19080	19080	19070	71
209	20241104	150900	245786340	19080	19090	19090	19080	27
210	20241104	150800	245271170	19110	19110	19110	19110	0
211	20241104	150700	245271170	19110	19110	19110	19110	0
212	20241104	150600	245271170	19110	19110	19110	19110	0
213	20241104	150500	245271170	19110	19110	19110	19110	1
214	20241104	150400	245252060	19110	19110	19110	19110	95
215	20241104	150300	243436610	19120	19090	19120	19090	80
216	20241104	150200	241908620	19080	19090	19090	19080	15
217	20241104	150100	241622410	19080	19080	19080	19080	30
218	20241104	150000	241050010	19080	19080	19090	19080	42
219	20241104	145900	240248520	19090	19090	19090	19090	12
220	20241104	145800	240019440	19090	19080	19090	19080	29
221	20241104	145700	239466110	19090	19080	19090	19080	48
222	20241104	145600	238550080	19080	19080	19080	19080	0
223	20241104	145500	238550080	19080	19090	19090	19080	93
224	20241104	145400	236774730	19090	19090	19090	19090	11
225	20241104	145300	236564740	19100	19100	19110	19100	19
226	20241104	145200	236201790	19100	19100	19100	19100	8
227	20241104	145100	236048990	19100	19110	19110	19100	14
228	20241104	145000	235781470	19110	19110	19110	19110	19
229	20241104	144900	235418380	19110	19110	19110	19110	26
230	20241104	144800	234921520	19110	19110	19110	19100	29
231	20241104	144700	234367350	19110	19110	19110	19110	0
232	20241104	144600	234367350	19110	19110	19110	19110	19
233	20241104	144500	234004260	19110	19110	19110	19110	12
234	20241104	144400	233774940	19110	19110	19110	19110	0
235	20241104	144300	233774940	19110	19110	19110	19110	19
236	20241104	144200	233411850	19100	19110	19110	19100	10
237	20241104	144100	233220770	19110	19110	19110	19110	19
238	20241104	144000	232857680	19110	19100	19110	19100	16
239	20241104	143900	232551930	19080	19140	19140	19080	320
240	20241104	143800	226439500	19140	19150	19150	19140	14
241	20241104	143700	226171420	19150	19150	19150	19150	0
242	20241104	143600	226171420	19150	19150	19150	19150	19
243	20241104	143500	225807570	19150	19150	19150	19150	1
244	20241104	143400	225788420	19150	19150	19150	19150	22
245	20241104	143300	225367120	19150	19150	19150	19150	13
246	20241104	143200	225118170	19150	19150	19150	19150	1
247	20241104	143100	225099020	19140	19150	19150	19140	14
248	20241104	143000	224830940	19150	19150	19150	19150	0
249	20241104	142900	224830940	19150	19150	19150	19150	19
250	20241104	142800	224467090	19150	19150	19150	19150	12
251	20241104	142700	224237290	19150	19150	19150	19150	7
252	20241104	142600	224103240	19150	19150	19150	19150	13
253	20241104	142500	223854290	19140	19150	19150	19140	9
254	20241104	142400	223681960	19150	19150	19150	19150	12
255	20241104	142300	223452160	19150	19150	19150	19150	12
256	20241104	142200	223222360	19150	19150	19150	19150	8
257	20241104	142100	223069160	19150	19150	19150	19150	22
258	20241104	142000	222647860	19150	19150	19150	19150	7
259	20241104	141900	222513810	19150	19150	19150	19150	13
260	20241104	141800	222264860	19150	19150	19150	19150	7
261	20241104	141700	222130810	19150	19150	19150	19150	12
262	20241104	141600	221901010	19150	19150	19150	19150	12
263	20241104	141500	221671210	19150	19150	19150	19150	7
264	20241104	141400	221537160	19150	19150	19150	19150	12
265	20241104	141300	221307360	19150	19150	19150	19150	7
266	20241104	141200	221173310	19150	19150	19150	19150	12
267	20241104	141100	220943510	19150	19150	19150	19150	19
268	20241104	141000	220579660	19150	19150	19150	19150	0
269	20241104	140900	220579660	19150	19150	19150	19150	15
270	20241104	140800	220292410	19150	19150	19150	19150	8
271	20241104	140700	220139210	19150	19140	19150	19140	172
272	20241104	140600	216847000	19140	19150	19150	19140	21
273	20241104	140500	216444870	19150	19150	19150	19150	0
274	20241104	140400	216444870	19150	19150	19150	19150	19
275	20241104	140300	216081020	19150	19150	19150	19150	0
276	20241104	140200	216081020	19150	19150	19150	19150	12
277	20241104	140100	215851220	19150	19160	19160	19150	18
278	20241104	140000	215506450	19160	19160	19160	19160	13
279	20241104	135900	215257370	19160	19160	19160	19160	19
280	20241104	135800	214893330	19160	19160	19160	19160	72
281	20241104	135700	213513810	19170	19160	19170	19160	44
282	20241104	135600	212670700	19160	19160	19160	19160	0
283	20241104	135500	212670700	19160	19160	19160	19160	12
284	20241104	135400	212440780	19160	19160	19160	19160	19
285	20241104	135300	212076740	19160	19160	19160	19160	0
286	20241104	135200	212076740	19160	19150	19160	19150	14
287	20241104	135100	211808520	19160	19160	19160	19160	0
288	20241104	135000	211808520	19160	19160	19160	19160	20
289	20241104	134900	211425320	19160	19160	19160	19160	13
290	20241104	134800	211176240	19160	19160	19160	19160	2
291	20241104	134700	211137920	19160	19150	19160	19150	21
292	20241104	134600	210735570	19160	19160	19160	19160	0
293	20241104	134500	210735570	19160	19160	19160	19160	20
294	20241104	134400	210352370	19160	19160	19160	19160	2
295	20241104	134300	210314050	19160	19150	19160	19150	22
296	20241104	134200	209892550	19150	19160	19160	19150	14
297	20241104	134100	209624320	19140	19150	19160	19140	309
298	20241104	134000	203704590	19150	19150	19150	19150	20
299	20241104	133900	203321590	19140	19140	19140	19140	0
300	20241104	133800	203321590	19140	19150	19150	19140	20
301	20241104	133700	202938720	19150	19150	19150	19150	13
302	20241104	133600	202689770	19150	19150	19150	19150	18
303	20241104	133500	202345070	19150	19150	19150	19150	2
304	20241104	133400	202306770	19150	19150	19150	19150	0
305	20241104	133300	202306770	19150	19160	19160	19150	21
306	20241104	133200	201904420	19160	19160	19160	19160	13
307	20241104	133100	201655340	19160	19160	19160	19160	7
308	20241104	133000	201521220	19160	19160	19160	19160	13
309	20241104	132900	201272140	19160	19160	19160	19160	7
310	20241104	132800	201138020	19160	19160	19160	19160	21
311	20241104	132700	200735660	19160	19160	19160	19160	0
312	20241104	132600	200735660	19160	19160	19160	19160	13
313	20241104	132500	200486580	19140	19140	19140	19140	1
314	20241104	132400	200467440	19160	19150	19160	19130	31
315	20241104	132300	199873810	19160	19160	19160	19160	14
316	20241104	132200	199605570	19160	19160	19160	19160	7
317	20241104	132100	199471450	19160	19160	19160	19160	14
318	20241104	132000	199203210	19160	19160	19160	19160	13
319	20241104	131900	198954130	19160	19160	19160	19160	8
320	20241104	131800	198800850	19160	19150	19160	19150	9
321	20241104	131700	198628490	19150	19140	19150	19140	19
322	20241104	131600	198264730	19150	19140	19150	19140	23
323	20241104	131500	197824380	19140	19130	19140	19130	48
324	20241104	131400	196905830	19130	19130	19130	19130	0
325	20241104	131300	196905830	19130	19130	19130	19130	14
326	20241104	131200	196638010	19120	19120	19120	19120	0
327	20241104	131100	196638010	19120	19120	19120	19120	5
328	20241104	131000	196542410	19120	19120	19120	19120	7
329	20241104	130900	196408570	19120	19120	19120	19120	15
330	20241104	130800	196121770	19120	19120	19120	19120	19
331	20241104	130700	195758490	19120	19120	19120	19120	12
332	20241104	130600	195529050	19110	19110	19110	19110	5
333	20241104	130500	195433500	19110	19110	19110	19110	7
334	20241104	130400	195299730	19110	19100	19110	19100	8
335	20241104	130300	195146860	19080	19100	19110	19080	194
336	20241104	130200	191440040	19100	19100	19100	19100	0
337	20241104	130100	191440040	19100	19100	19100	19100	20
338	20241104	130000	191058040	19100	19100	19100	19100	0
339	20241104	125900	191058040	19100	19100	19100	19100	13
340	20241104	125800	190809740	19090	19090	19090	19090	89
341	20241104	125700	189110730	19090	19090	19090	19090	1
342	20241104	125600	189091640	19090	19090	19090	19090	20
343	20241104	125500	188709840	19090	19090	19090	19090	0
344	20241104	125400	188709840	19090	19090	19090	19090	22
345	20241104	125300	188289860	19090	19090	19090	19090	0
346	20241104	125200	188289860	19090	19090	19090	19090	16
347	20241104	125100	187984420	19090	19090	19090	19090	20
348	20241104	125000	187602620	19090	19090	19090	19090	0
349	20241104	124900	187602620	19090	19090	19090	19090	21
350	20241104	124800	187201730	19090	19090	19090	19090	0
351	20241104	124700	187201730	19090	19090	19090	19090	21
352	20241104	124600	186800840	19090	19090	19090	19090	13
353	20241104	124500	186552670	19090	19080	19090	19080	14
354	20241104	124400	186285430	19090	19090	19090	19090	13
355	20241104	124300	186037260	19070	19070	19070	19070	0
356	20241104	124200	186037260	19070	19070	19070	19070	624
357	20241104	124100	174137580	19070	19070	19070	19070	21
358	20241104	124000	173737110	19070	19070	19070	19070	8
359	20241104	123900	173584550	19070	19070	19070	19070	0
360	20241104	123800	173584550	19070	19060	19070	19060	7
361	20241104	123700	173451090	19060	19060	19060	19060	0
362	20241104	123600	173451090	19060	19060	19060	19060	0
363	20241104	123500	173451090	19060	19070	19070	19060	8
364	20241104	123400	173298540	19070	19070	19070	19070	0
365	20241104	123300	173298540	19070	19070	19070	19070	7
366	20241104	123200	173165050	19070	19070	19070	19070	0
367	20241104	123100	173165050	19070	19070	19070	19070	7
368	20241104	123000	173031560	19070	19070	19070	19070	0
369	20241104	122900	173031560	19070	19070	19070	19070	5
370	20241104	122800	172936210	19070	19070	19070	19060	12
371	20241104	122700	172707390	19070	19070	19070	19070	4
372	20241104	122600	172631110	19070	19070	19070	19070	8
373	20241104	122500	172478550	19070	19070	19070	19070	26
374	20241104	122400	171982730	19070	19070	19070	19070	8
375	20241104	122300	171830170	19070	19070	19070	19070	6
376	20241104	122200	171715750	19070	19070	19070	19070	5
377	20241104	122100	171620400	19070	19070	19070	19070	7
378	20241104	122000	171486910	19070	19070	19070	19070	0
379	20241104	121900	171486910	19070	19070	19070	19070	21
380	20241104	121800	171086440	19050	19050	19050	19050	0
381	20241104	121700	171086440	19050	19050	19050	19050	0
382	20241104	121600	171086440	19050	19050	19050	19050	0
383	20241104	121500	171086440	19050	19050	19050	19050	0
384	20241104	121400	171086440	19050	19060	19060	19050	948
385	20241104	121300	153017590	19050	19050	19050	19050	0
386	20241104	121200	153017590	19050	19050	19050	19050	0
387	20241104	121100	153017590	19050	19050	19050	19050	17
388	20241104	121000	152693740	19060	19060	19060	19060	12
389	20241104	120900	152465020	19060	19060	19060	19060	5
390	20241104	120800	152369720	19060	19060	19060	19060	50
391	20241104	120700	151416720	19060	19050	19060	19050	16
392	20241104	120600	151111840	19060	19060	19060	19060	1
393	20241104	120500	151092780	19050	19050	19050	19050	0
394	20241104	120400	151092780	19050	19050	19050	19040	148
395	20241104	120300	148273410	19050	19050	19050	19050	8
396	20241104	120200	148121010	19050	19040	19050	19040	7
397	20241104	120100	147987670	19040	19040	19050	19040	18
398	20241104	120000	147644810	19040	19040	19040	19030	25
399	20241104	115900	147168830	19040	19040	19040	19040	11
400	20241104	115800	146959390	19020	19020	19020	19020	0
401	20241104	115700	146959390	19020	19020	19020	19020	46
402	20241104	115600	146084470	19010	19050	19050	19010	1748
403	20241104	115500	112832290	19050	19050	19050	19050	0
404	20241104	115400	112832290	19050	19050	19050	19050	7
405	20241104	115300	112698940	19050	19050	19050	19050	0
406	20241104	115200	112698940	19050	19050	19050	19050	8
407	20241104	115100	112546540	19060	19060	19060	19060	7
408	20241104	115000	112413120	19060	19060	19060	19060	11
409	20241104	114900	112203460	19050	19050	19060	19050	9
410	20241104	114800	112031950	19060	19060	19060	19060	0
411	20241104	114700	112031950	19060	19050	19060	19050	26
412	20241104	114600	111536590	19040	19050	19050	19040	602
413	20241104	114500	100068510	19050	19050	19050	19050	0
414	20241104	114400	100068510	19050	19050	19050	19050	8
415	20241104	114300	99916110	19050	19050	19050	19050	1
416	20241104	114200	99897060	19050	19050	19050	19050	8
417	20241104	114100	99744660	19050	19050	19050	19050	0
418	20241104	114000	99744660	19050	19050	19050	19050	7
419	20241104	113900	99611310	19050	19050	19050	19050	0
420	20241104	113800	99611310	19050	19050	19050	19050	1
421	20241104	113700	99592260	19050	19050	19050	19050	9
422	20241104	113600	99420810	19050	19040	19050	19040	8
423	20241104	113500	99268430	19040	19040	19040	19040	2
424	20241104	113400	99230350	19040	19040	19040	19040	0
425	20241104	113300	99230350	19040	19050	19050	19040	8
426	20241104	113200	99077960	19050	19050	19050	19050	1
427	20241104	113100	99058910	19050	19050	19050	19050	7
428	20241104	113000	98925560	19050	19050	19050	19050	0
429	20241104	112900	98925560	19050	19050	19050	19050	7
430	20241104	112800	98792210	19050	19050	19050	19050	1
431	20241104	112700	98773160	19050	19050	19050	19050	21
432	20241104	112600	98373110	19050	19050	19050	19050	7
433	20241104	112500	98239760	19050	19050	19050	19050	10
434	20241104	112400	98049260	19050	19050	19050	19050	7
435	20241104	112300	97915910	19050	19050	19050	19050	0
436	20241104	112200	97915910	19050	19040	19050	19040	7
437	20241104	112100	97782570	19050	19040	19050	19040	10
438	20241104	112000	97592080	19050	19050	19050	19050	0
439	20241104	111900	97592080	19050	19030	19050	19030	17
440	20241104	111800	97268290	19040	19040	19040	19040	1
441	20241104	111700	97249250	19020	19040	19040	19020	10
442	20241104	111600	97058980	19050	19050	19050	19050	3
443	20241104	111500	97001830	19050	19050	19050	19050	7
444	20241104	111400	96868480	19050	19050	19050	19050	0
445	20241104	111300	96868480	19050	19050	19050	19050	1
446	20241104	111200	96849430	19050	19050	19050	19050	8
447	20241104	111100	96697030	19050	19050	19050	19050	2
448	20241104	111000	96658930	19050	19050	19050	19050	8
449	20241104	110900	96506530	19050	19050	19050	19050	1
450	20241104	110800	96487480	19050	19050	19050	19050	0
451	20241104	110700	96487480	19050	19050	19050	19050	0
452	20241104	110600	96487480	19050	19050	19050	19050	1
453	20241104	110500	96468430	19040	19040	19040	19040	0
454	20241104	110400	96468430	19040	19040	19040	19040	0
455	20241104	110300	96468430	19040	19040	19040	19040	0
456	20241104	110200	96468430	19040	19040	19040	19040	0
457	20241104	110100	96468430	19040	19040	19040	19040	1
458	20241104	110000	96449390	19040	19030	19040	19020	136
459	20241104	105900	93861940	19040	19040	19040	19040	1
460	20241104	105800	93842900	19040	19040	19040	19040	0
461	20241104	105700	93842900	19040	19040	19040	19040	0
462	20241104	105600	93842900	19040	19040	19040	19040	0
463	20241104	105500	93842900	19040	19030	19040	19030	2
464	20241104	105400	93804830	19030	19030	19030	19030	0
465	20241104	105300	93804830	19030	19030	19030	19030	0
466	20241104	105200	93804830	19030	19040	19040	19030	121
467	20241104	105100	91501040	19050	19050	19050	19050	0
468	20241104	105000	91501040	19050	19050	19050	19050	0
469	20241104	104900	91501040	19050	19050	19050	19050	1
470	20241104	104800	91481990	19040	19050	19050	19040	31
471	20241104	104700	90891740	19050	19050	19050	19050	1
472	20241104	104600	90872690	19050	19050	19050	19050	2
473	20241104	104500	90834590	19050	19050	19050	19050	1
474	20241104	104400	90815540	19050	19050	19050	19050	1
475	20241104	104300	90796490	19050	19050	19050	19050	1
476	20241104	104200	90777440	19050	19050	19050	19050	0
477	20241104	104100	90777440	19050	19050	19050	19050	0
478	20241104	104000	90777440	19050	19050	19050	19050	1
479	20241104	103900	90758390	19040	19040	19040	19040	0
480	20241104	103800	90758390	19040	19040	19040	19040	1
481	20241104	103700	90739350	19040	19040	19040	19040	107
482	20241104	103600	88702070	19050	19050	19050	19050	0
483	20241104	103500	88702070	19050	19050	19050	19050	0
484	20241104	103400	88702070	19050	19050	19050	19050	1
485	20241104	103300	88683020	19050	19050	19050	19050	0
486	20241104	103200	88683020	19050	19050	19050	19050	0
487	20241104	103100	88683020	19050	19050	19050	19050	1
488	20241104	103000	88663970	19040	19050	19050	19040	52
489	20241104	102900	87673390	19050	19050	19050	19050	0
490	20241104	102800	87673390	19050	19050	19050	19050	1
491	20241104	102700	87654340	19050	19050	19050	19050	1
492	20241104	102600	87635290	19050	19050	19050	19050	0
493	20241104	102500	87635290	19050	19050	19050	19050	0
494	20241104	102400	87635290	19050	19050	19050	19050	0
495	20241104	102300	87635290	19050	19050	19050	19050	0
496	20241104	102200	87635290	19050	19030	19050	19030	265
497	20241104	102100	82589760	19030	19030	19030	19030	40
498	20241104	102000	81828560	19030	19030	19030	19030	11
499	20241104	101900	81619230	19030	19030	19030	19030	4
500	20241104	101800	81543110	19030	19030	19030	19020	306
501	20241104	101700	75719980	19030	19030	19030	19020	52
502	20241104	101600	74730440	19030	19030	19030	19030	1
503	20241104	101500	74711410	19030	19030	19030	19030	1
504	20241104	101400	74692380	19020	19020	19020	19020	3
505	20241104	101300	74635320	19030	19030	19030	19030	1
506	20241104	101200	74616290	19020	19020	19020	19020	207
507	20241104	101100	70679150	19020	19020	19020	19020	0
508	20241104	101000	70679150	19020	19020	19020	19020	10
509	20241104	100900	70488950	19010	19010	19010	19010	2
510	20241104	100800	70450930	19010	19010	19010	19010	125
511	20241104	100700	68074680	19010	19010	19010	19010	5
512	20241104	100600	67979630	19010	19010	19010	19010	1
513	20241104	100500	67960620	19010	19010	19010	19010	4
514	20241104	100400	67884580	19010	19010	19010	19010	1
515	20241104	100300	67865570	19010	19010	19010	19010	15
516	20241104	100200	67580420	18990	18990	18990	18990	0
517	20241104	100100	67580420	18990	18990	18990	18990	0
518	20241104	100000	67580420	18990	19010	19010	18990	66
519	20241104	095900	66325800	19010	19010	19010	19010	38
520	20241104	095800	65603420	19000	19010	19010	19000	24
521	20241104	095700	65147200	19020	19020	19020	19020	22
522	20241104	095600	64728760	19020	19020	19020	19020	0
523	20241104	095500	64728760	19020	19020	19020	19020	47
524	20241104	095400	63834820	19000	19000	19000	19000	2
525	20241104	095300	63796820	19010	19000	19010	18990	186
526	20241104	095200	60261050	19000	18990	19010	18990	218
527	20241104	095100	56119990	18980	18980	18980	18980	12
528	20241104	095000	55892230	18980	18980	18980	18980	0
529	20241104	094900	55892230	18980	18980	18980	18980	10
530	20241104	094800	55702430	18950	18950	18950	18950	0
531	20241104	094700	55702430	18950	18950	18950	18950	0
532	20241104	094600	55702430	18950	18950	18950	18950	0
533	20241104	094500	55702430	18950	18950	18950	18950	0
534	20241104	094400	55702430	18950	18950	18950	18950	2
535	20241104	094300	55664530	18950	18950	18950	18950	177
536	20241104	094200	52310380	18940	18940	18940	18940	0
537	20241104	094100	52310380	18940	18950	18950	18940	161
538	20241104	094000	49259470	18950	18930	18950	18930	290
539	20241104	093900	43764940	18940	18970	18970	18940	257
540	20241104	093800	38893100	18990	18990	18990	18970	197
541	20241104	093700	35154570	18990	18990	18990	18990	0
542	20241104	093600	35154570	18990	18990	18990	18990	2
543	20241104	093500	35116590	18990	18990	18990	18990	5
544	20241104	093400	35021640	19000	19000	19000	19000	0
545	20241104	093300	35021640	19000	19000	19000	19000	4
546	20241104	093200	34945640	19000	19000	19000	19000	30
547	20241104	093100	34375640	19010	19010	19010	19000	157
548	20241104	093000	31391120	19010	19010	19010	19010	0
549	20241104	092900	31391120	19010	19010	19010	19010	0
550	20241104	092800	31391120	19010	19020	19020	19010	213
551	20241104	092700	27341190	19020	19020	19020	19020	26
552	20241104	092600	26846670	19020	19060	19060	19020	667
553	20241104	092500	14141090	19060	19060	19060	19060	0
554	20241104	092400	14141090	19060	19060	19060	19060	21
555	20241104	092300	13740830	19040	19040	19040	19040	0
556	20241104	092200	13740830	19040	19040	19040	19040	0
557	20241104	092100	13740830	19040	19040	19040	19040	9
558	20241104	092000	13569470	19040	19040	19040	19040	0
559	20241104	091900	13569470	19040	19040	19040	19040	0
560	20241104	091800	13569470	19040	19040	19040	19040	5
561	20241104	091700	13474270	19040	19040	19040	19040	213
562	20241104	091600	9418750	19090	19090	19090	19090	13
563	20241104	091500	9170580	19090	19110	19110	19090	208
564	20241104	091400	5199830	19110	19120	19120	19110	64
565	20241104	091300	3976180	19120	19120	19120	19120	40
566	20241104	091200	3211380	19090	19100	19100	19090	11
567	20241104	091100	3001290	19090	19090	19090	19090	0
568	20241104	091000	3001290	19090	19110	19110	19090	95
569	20241104	090900	1186070	19110	19110	19110	19110	0
570	20241104	090800	1186070	19110	19110	19110	19110	0
571	20241104	090700	1186070	19110	19110	19110	19110	1
572	20241104	090600	1166960	19100	19100	19100	19100	0
573	20241104	090500	1166960	19100	19100	19100	19100	0
574	20241104	090400	1166960	19100	19100	19100	19100	0
575	20241104	090300	1166960	19100	19100	19100	19100	0
576	20241104	090200	1166960	19100	19100	19100	19100	0
577	20241104	090100	1166960	19100	19150	19150	19100	45
578	20241104	090000	306920	19150	19190	19190	19150	16