KissMeData/002840/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183800	280981000	190800	190800	190800	190800	81
3	20241118	183700	280981000	190800	190800	190800	190800	0
4	20241118	183600	280981000	190800	190800	190800	190800	0
5	20241118	183500	280981000	190800	190800	190800	190800	0
6	20241118	183400	280981000	190800	190800	190800	190800	0
7	20241118	183300	280981000	190800	190800	190800	190800	0
8	20241118	183200	280981000	190800	190800	190800	190800	0
9	20241118	183100	280981000	190800	190800	190800	190800	0
10	20241118	183000	280981000	190800	190800	190800	190800	0
11	20241118	182900	280981000	190800	190800	190800	190800	0
12	20241118	182800	280981000	190800	190800	190800	190800	0
13	20241118	182700	280981000	190800	190800	190800	190800	0
14	20241118	182600	280981000	190800	190800	190800	190800	0
15	20241118	182500	280981000	190800	190800	190800	190800	0
16	20241118	182400	280981000	190800	190800	190800	190800	0
17	20241118	182300	280981000	190800	190800	190800	190800	0
18	20241118	182200	280981000	190800	190800	190800	190800	0
19	20241118	182100	280981000	190800	190800	190800	190800	0
20	20241118	182000	280981000	190800	190800	190800	190800	0
21	20241118	181900	280981000	190800	190800	190800	190800	0
22	20241118	181800	280981000	190800	190800	190800	190800	0
23	20241118	181700	280981000	190800	190800	190800	190800	0
24	20241118	181600	280981000	190800	190800	190800	190800	0
25	20241118	181500	280981000	190800	190800	190800	190800	0
26	20241118	181400	280981000	190800	190800	190800	190800	0
27	20241118	181300	280981000	190800	190800	190800	190800	0
28	20241118	181200	280981000	190800	190800	190800	190800	0
29	20241118	181100	280981000	190800	190800	190800	190800	0
30	20241118	181000	280981000	190800	190800	190800	190800	0
31	20241118	180900	280981000	190800	190800	190800	190800	0
32	20241118	180800	280981000	190800	190800	190800	190800	81
33	20241118	180700	280981000	190800	190800	190800	190800	0
34	20241118	180600	280981000	190800	190800	190800	190800	0
35	20241118	180500	280981000	190800	190800	190800	190800	0
36	20241118	180400	280981000	190800	190800	190800	190800	0
37	20241118	180300	280981000	190800	190800	190800	190800	0
38	20241118	180200	280981000	190800	190800	190800	190800	0
39	20241118	180100	280981000	190800	190800	190800	190800	0
40	20241118	180000	280981000	190800	190800	190800	190800	0
41	20241118	175900	280981000	190800	190800	190800	190800	0
42	20241118	175800	280981000	190800	190800	190800	190800	0
43	20241118	175700	280981000	190800	190800	190800	190800	0
44	20241118	175600	280981000	190800	190800	190800	190800	0
45	20241118	175500	280981000	190800	190800	190800	190800	0
46	20241118	175400	280981000	190800	190800	190800	190800	0
47	20241118	175300	280981000	190800	190800	190800	190800	0
48	20241118	175200	280981000	190800	190800	190800	190800	0
49	20241118	175100	280981000	190800	190800	190800	190800	0
50	20241118	175000	280981000	190800	190800	190800	190800	0
51	20241118	174900	280981000	190800	190800	190800	190800	0
52	20241118	174800	280981000	190800	190800	190800	190800	0
53	20241118	174700	280981000	190800	190800	190800	190800	0
54	20241118	174600	280981000	190800	190800	190800	190800	0
55	20241118	174500	280981000	190800	190800	190800	190800	0
56	20241118	174400	280981000	190800	190800	190800	190800	0
57	20241118	174300	280981000	190800	190800	190800	190800	0
58	20241118	174200	280981000	190800	190800	190800	190800	0
59	20241118	174100	280981000	190800	190800	190800	190800	0
60	20241118	174000	280981000	190800	190800	190800	190800	0
61	20241118	173900	280981000	190800	190800	190800	190800	0
62	20241118	173800	280981000	190800	190800	190800	190800	81
63	20241118	173700	280981000	190800	190800	190800	190800	0
64	20241118	173600	280981000	190800	190800	190800	190800	0
65	20241118	173500	280981000	190800	190800	190800	190800	0
66	20241118	173400	280981000	190800	190800	190800	190800	0
67	20241118	173300	280981000	190800	190800	190800	190800	0
68	20241118	173200	280981000	190800	190800	190800	190800	0
69	20241118	173100	280981000	190800	190800	190800	190800	0
70	20241118	173000	280981000	190800	190800	190800	190800	0
71	20241118	172900	280981000	190800	190800	190800	190800	0
72	20241118	172800	280981000	190800	190800	190800	190800	0
73	20241118	172700	280981000	190800	190800	190800	190800	0
74	20241118	172600	280981000	190800	190800	190800	190800	0
75	20241118	172500	280981000	190800	190800	190800	190800	0
76	20241118	172400	280981000	190800	190800	190800	190800	0
77	20241118	172300	280981000	190800	190800	190800	190800	0
78	20241118	172200	280981000	190800	190800	190800	190800	0
79	20241118	172100	280981000	190800	190800	190800	190800	0
80	20241118	172000	280981000	190800	190800	190800	190800	0
81	20241118	171900	280981000	190800	190800	190800	190800	0
82	20241118	171800	280981000	190800	190800	190800	190800	0
83	20241118	171700	280981000	190800	190800	190800	190800	0
84	20241118	171600	280981000	190800	190800	190800	190800	0
85	20241118	171500	280981000	190800	190800	190800	190800	0
86	20241118	171400	280981000	190800	190800	190800	190800	0
87	20241118	171300	280981000	190800	190800	190800	190800	0
88	20241118	171200	280981000	190800	190800	190800	190800	0
89	20241118	171100	280981000	190800	190800	190800	190800	0
90	20241118	171000	280981000	190800	190800	190800	190800	0
91	20241118	170900	280981000	190800	190800	190800	190800	0
92	20241118	170800	280981000	190800	190800	190800	190800	81
93	20241118	170700	280981000	190800	190800	190800	190800	0
94	20241118	170600	280981000	190800	190800	190800	190800	0
95	20241118	170500	280981000	190800	190800	190800	190800	0
96	20241118	170400	280981000	190800	190800	190800	190800	0
97	20241118	170300	280981000	190800	190800	190800	190800	0
98	20241118	170200	280981000	190800	190800	190800	190800	0
99	20241118	170100	280981000	190800	190800	190800	190800	0
100	20241118	170000	280981000	190800	190800	190800	190800	0
101	20241118	165900	280981000	190800	190800	190800	190800	0
102	20241118	165800	280981000	190800	190800	190800	190800	0
103	20241118	165700	280981000	190800	190800	190800	190800	0
104	20241118	165600	280981000	190800	190800	190800	190800	0
105	20241118	165500	280981000	190800	190800	190800	190800	0
106	20241118	165400	280981000	190800	190800	190800	190800	0
107	20241118	165300	280981000	190800	190800	190800	190800	0
108	20241118	165200	280981000	190800	190800	190800	190800	0
109	20241118	165100	280981000	190800	190800	190800	190800	0
110	20241118	165000	280981000	190800	190800	190800	190800	0
111	20241118	164900	280981000	190800	190800	190800	190800	0
112	20241118	164800	280981000	190800	190800	190800	190800	0
113	20241118	164700	280981000	190800	190800	190800	190800	0
114	20241118	164600	280981000	190800	190800	190800	190800	0
115	20241118	164500	280981000	190800	190800	190800	190800	0
116	20241118	164400	280981000	190800	190800	190800	190800	0
117	20241118	164300	280981000	190800	190800	190800	190800	0
118	20241118	164200	280981000	190800	190800	190800	190800	0
119	20241118	164100	280981000	190800	190800	190800	190800	0
120	20241118	164000	280981000	190800	190800	190800	190800	0
121	20241118	163900	280981000	190800	190800	190800	190800	0
122	20241118	163800	280981000	190800	190800	190800	190800	81
123	20241118	163700	280981000	190800	190800	190800	190800	0
124	20241118	163600	280981000	190800	190800	190800	190800	0
125	20241118	163500	280981000	190800	190800	190800	190800	0
126	20241118	163400	280981000	190800	190800	190800	190800	0
127	20241118	163300	280981000	190800	190800	190800	190800	0
128	20241118	163200	280981000	190800	190800	190800	190800	0
129	20241118	163100	280981000	190800	190800	190800	190800	0
130	20241118	163000	280981000	190800	190800	190800	190800	0
131	20241118	162900	280981000	190800	190800	190800	190800	0
132	20241118	162800	280981000	190800	190800	190800	190800	0
133	20241118	162700	280981000	190800	190800	190800	190800	0
134	20241118	162600	280981000	190800	190800	190800	190800	0
135	20241118	162500	280981000	190800	190800	190800	190800	0
136	20241118	162400	280981000	190800	190800	190800	190800	0
137	20241118	162300	280981000	190800	190800	190800	190800	0
138	20241118	162200	280981000	190800	190800	190800	190800	0
139	20241118	162100	280981000	190800	190800	190800	190800	0
140	20241118	162000	280981000	190800	190800	190800	190800	0
141	20241118	161900	280981000	190800	190800	190800	190800	0
142	20241118	161800	280981000	190800	190800	190800	190800	0
143	20241118	161700	280981000	190800	190800	190800	190800	0
144	20241118	161600	280981000	190800	190800	190800	190800	0
145	20241118	161500	280981000	190800	190800	190800	190800	0
146	20241118	161400	280981000	190800	190800	190800	190800	0
147	20241118	161300	280981000	190800	190800	190800	190800	0
148	20241118	161200	280981000	190800	190800	190800	190800	0
149	20241118	161100	280981000	190800	190800	190800	190800	0
150	20241118	161000	280981000	190800	190800	190800	190800	0
151	20241118	160900	280981000	190800	190800	190800	190800	0
152	20241118	160800	280981000	190800	190800	190800	190800	81
153	20241118	160700	280981000	190800	190800	190800	190800	0
154	20241118	160600	280981000	190800	190800	190800	190800	0
155	20241118	160500	280981000	190800	190800	190800	190800	0
156	20241118	160400	280981000	190800	190800	190800	190800	0
157	20241118	160300	280981000	190800	190800	190800	190800	0
158	20241118	160200	280981000	190800	190800	190800	190800	0
159	20241118	160100	280981000	190800	190800	190800	190800	0
160	20241118	160000	280981000	190800	190800	190800	190800	0
161	20241118	155900	280981000	190800	190800	190800	190800	0
162	20241118	155800	280981000	190800	190800	190800	190800	0
163	20241118	155700	280981000	190800	190800	190800	190800	0
164	20241118	155600	280981000	190800	190800	190800	190800	0
165	20241118	155500	280981000	190800	190800	190800	190800	0
166	20241118	155400	280981000	190800	190800	190800	190800	0
167	20241118	155300	280981000	190800	190800	190800	190800	0
168	20241118	155200	280981000	190800	190800	190800	190800	0
169	20241118	155100	280981000	190800	190800	190800	190800	0
170	20241118	155000	280981000	190800	190800	190800	190800	0
171	20241118	154900	280981000	190800	190800	190800	190800	0
172	20241118	154800	280981000	190800	190800	190800	190800	0
173	20241118	154700	280981000	190800	190800	190800	190800	0
174	20241118	154600	280981000	190800	190800	190800	190800	0
175	20241118	154500	280981000	190800	190800	190800	190800	0
176	20241118	154400	280981000	190800	190800	190800	190800	0
177	20241118	154300	280981000	190800	190800	190800	190800	0
178	20241118	154200	280981000	190800	190800	190800	190800	0
179	20241118	154100	280981000	190800	190800	190800	190800	0
180	20241118	154000	280981000	190800	190800	190800	190800	0
181	20241118	153900	280981000	190800	190800	190800	190800	0
182	20241118	153800	280981000	190800	190800	190800	190800	81
183	20241118	153700	280981000	190800	190800	190800	190800	0
184	20241118	153600	280981000	190800	190800	190800	190800	0
185	20241118	153500	280981000	190800	190800	190800	190800	0
186	20241118	153400	280981000	190800	190800	190800	190800	0
187	20241118	153300	280981000	190800	190800	190800	190800	0
188	20241118	153200	280981000	190800	190800	190800	190800	0
189	20241118	153100	280981000	190800	190800	190800	190800	0
190	20241118	153000	280981000	190800	190800	190800	190800	81
191	20241118	152900	265526200	191400	191400	191400	191400	0
192	20241118	152800	265526200	191400	191400	191400	191400	0
193	20241118	152700	265526200	191400	191400	191400	191400	0
194	20241118	152600	265526200	191400	191400	191400	191400	0
195	20241118	152500	265526200	191400	191400	191400	191400	0
196	20241118	152400	265526200	191400	191400	191400	191400	0
197	20241118	152300	265526200	191400	191400	191400	191400	0
198	20241118	152200	265526200	191400	191400	191400	191400	0
199	20241118	152100	265526200	191400	191400	191400	191400	0
200	20241118	152000	265526200	191400	191400	191400	191400	0
201	20241118	151900	265526200	191400	191000	191500	190800	180
202	20241118	151800	231102500	191000	191100	191100	191000	52
203	20241118	151700	221169000	191200	191200	191200	191200	5
204	20241118	151600	220213000	191100	191200	191200	191100	33
205	20241118	151500	213905200	191400	191300	191400	191300	11
206	20241118	151400	211800100	191400	191400	191400	191400	0
207	20241118	151300	211800100	191400	191400	191400	191400	0
208	20241118	151200	211800100	191400	191400	191400	191400	0
209	20241118	151100	211800100	191400	191300	191400	191300	2
210	20241118	151000	211417400	191300	191300	191300	191300	1
211	20241118	150900	211226100	191300	191300	191300	191300	0
212	20241118	150800	211226100	191300	191400	191400	191300	17
213	20241118	150700	207973900	191400	191400	191400	191400	0
214	20241118	150600	207973900	191400	191500	191500	191400	28
215	20241118	150500	202613200	192200	192200	192200	192200	1
216	20241118	150400	202421000	192200	192200	192200	192200	0
217	20241118	150300	202421000	192200	192100	192200	192100	2
218	20241118	150200	202036700	192100	192100	192100	192100	1
219	20241118	150100	201844600	192100	192100	192100	192100	0
220	20241118	150000	201844600	192100	192100	192100	192100	0
221	20241118	145900	201844600	192100	192000	192100	192000	3
222	20241118	145800	201268500	192000	192000	192000	192000	1
223	20241118	145700	201076500	192000	192000	192000	192000	1
224	20241118	145600	200884500	192000	192100	192100	192000	2
225	20241118	145500	200500400	192000	192000	192000	192000	7
226	20241118	145400	199156400	192000	192000	192000	192000	1
227	20241118	145300	198964400	191100	192200	192200	191100	41
228	20241118	145200	191118200	192000	192000	192000	192000	1
229	20241118	145100	190926200	192000	192000	192000	192000	4
230	20241118	145000	190158200	192200	192200	192200	192200	1
231	20241118	144900	189966000	192000	192000	192000	192000	1
232	20241118	144800	189774000	191800	191800	191800	191800	13
233	20241118	144700	187280600	191900	192300	192300	191900	17
234	20241118	144600	184017500	192000	192000	192000	192000	0
235	20241118	144500	184017500	192000	192000	192000	192000	10
236	20241118	144400	182097500	192300	192300	192300	192300	1
237	20241118	144300	181905200	192400	192400	192400	192400	0
238	20241118	144200	181905200	192400	192400	192400	192400	0
239	20241118	144100	181905200	192400	192400	192400	192400	1
240	20241118	144000	181712800	192000	192000	192000	192000	0
241	20241118	143900	181712800	192000	192000	192000	192000	0
242	20241118	143800	181712800	192000	192400	192400	192000	38
243	20241118	143700	174415900	192400	192400	192400	192400	0
244	20241118	143600	174415900	192400	192400	192400	192400	0
245	20241118	143500	174415900	192400	192400	192400	192400	0
246	20241118	143400	174415900	192400	192400	192400	192400	1
247	20241118	143300	174223500	192400	192400	192400	192400	0
248	20241118	143200	174223500	192400	192400	192400	192400	0
249	20241118	143100	174223500	192400	192400	192400	192400	1
250	20241118	143000	174031100	192400	192400	192400	192400	0
251	20241118	142900	174031100	192400	192400	192400	192400	0
252	20241118	142800	174031100	192400	192400	192400	192400	1
253	20241118	142700	173838700	192600	192600	192600	192600	0
254	20241118	142600	173838700	192600	192600	192600	192600	0
255	20241118	142500	173838700	192600	192600	192600	192600	1
256	20241118	142400	173646100	192600	192600	192600	192600	0
257	20241118	142300	173646100	192600	192600	192600	192600	0
258	20241118	142200	173646100	192600	192600	192600	192600	1
259	20241118	142100	173453500	192600	192600	192600	192600	0
260	20241118	142000	173453500	192600	192600	192600	192600	0
261	20241118	141900	173453500	192600	192600	192600	192600	1
262	20241118	141800	173260900	192500	192500	192500	192500	0
263	20241118	141700	173260900	192500	192500	192500	192500	0
264	20241118	141600	173260900	192500	192500	192500	192500	1
265	20241118	141500	173068400	192000	192000	192000	192000	31
266	20241118	141400	167116400	192300	192300	192300	192300	0
267	20241118	141300	167116400	192300	192300	192300	192300	1
268	20241118	141200	166924100	192300	192300	192300	192300	0
269	20241118	141100	166924100	192300	192300	192300	192300	0
270	20241118	141000	166924100	192300	192300	192300	192300	1
271	20241118	140900	166731800	192300	192300	192300	192300	0
272	20241118	140800	166731800	192300	192300	192300	192300	0
273	20241118	140700	166731800	192300	192300	192300	192300	1
274	20241118	140600	166539500	192300	192300	192300	192300	0
275	20241118	140500	166539500	192300	192300	192300	192300	1
276	20241118	140400	166347200	192600	192600	192600	192600	1
277	20241118	140300	166154600	192600	192600	192600	192600	0
278	20241118	140200	166154600	192600	192600	192600	192600	0
279	20241118	140100	166154600	192600	192600	192600	192600	1
280	20241118	140000	165962000	192500	192500	192500	192500	0
281	20241118	135900	165962000	192500	192500	192500	192500	0
282	20241118	135800	165962000	192500	192500	192500	192500	0
283	20241118	135700	165962000	192500	192100	192500	192000	58
284	20241118	135600	154824800	192400	192400	192400	192400	0
285	20241118	135500	154824800	192400	192400	192400	192400	0
286	20241118	135400	154824800	192400	192400	192400	192400	1
287	20241118	135300	154632400	192400	192400	192400	192400	0
288	20241118	135200	154632400	192400	192400	192400	192400	0
289	20241118	135100	154632400	192400	192400	192400	192400	1
290	20241118	135000	154440000	192600	192400	192600	192400	2
291	20241118	134900	154055000	192400	192400	192400	192400	0
292	20241118	134800	154055000	192400	192400	192400	192400	1
293	20241118	134700	153862600	192400	192400	192400	192400	0
294	20241118	134600	153862600	192400	192400	192400	192400	0
295	20241118	134500	153862600	192400	192400	192400	192400	1
296	20241118	134400	153670200	192400	192400	192400	192400	0
297	20241118	134300	153670200	192400	192400	192400	192400	0
298	20241118	134200	153670200	192400	192400	192400	192400	1
299	20241118	134100	153477800	192400	192400	192400	192400	0
300	20241118	134000	153477800	192400	192400	192400	192400	0
301	20241118	133900	153477800	192400	192400	192400	192400	1
302	20241118	133800	153285400	192600	192600	192600	192600	0
303	20241118	133700	153285400	192600	192600	192600	192600	0
304	20241118	133600	153285400	192600	192600	192600	192600	1
305	20241118	133500	153092800	192600	192600	192600	192600	0
306	20241118	133400	153092800	192600	192600	192600	192600	0
307	20241118	133300	153092800	192600	192600	192600	192600	1
308	20241118	133200	152900200	192600	192600	192600	192600	0
309	20241118	133100	152900200	192600	192600	192600	192600	0
310	20241118	133000	152900200	192600	192600	192600	192600	1
311	20241118	132900	152707600	192600	192600	192600	192600	0
312	20241118	132800	152707600	192600	192600	192600	192600	5
313	20241118	132700	151744600	192600	192600	192600	192600	1
314	20241118	132600	151552000	192500	192500	192500	192500	0
315	20241118	132500	151552000	192500	192500	192500	192500	1
316	20241118	132400	151359500	192500	192500	192500	192500	1
317	20241118	132300	151167000	192000	192000	192000	192000	0
318	20241118	132200	151167000	192000	192000	192000	192000	0
319	20241118	132100	151167000	192000	192000	192000	192000	9
320	20241118	132000	149439000	192500	192500	192500	192500	1
321	20241118	131900	149246500	192500	192500	192500	192500	0
322	20241118	131800	149246500	192500	192500	192500	192500	0
323	20241118	131700	149246500	192500	192000	192500	192000	6
324	20241118	131600	148094000	192300	192300	192300	192300	0
325	20241118	131500	148094000	192300	192300	192300	192300	0
326	20241118	131400	148094000	192300	192300	192300	192300	1
327	20241118	131300	147901700	192000	192000	192000	192000	1
328	20241118	131200	147709700	192000	192000	192000	191800	11
329	20241118	131100	145599500	192000	192600	192600	192000	95
330	20241118	131000	127354900	192600	192600	192600	192600	0
331	20241118	130900	127354900	192600	192600	192600	192600	0
332	20241118	130800	127354900	192600	192500	192600	192500	2
333	20241118	130700	126969800	192600	192600	192600	192600	0
334	20241118	130600	126969800	192600	192600	192600	192600	0
335	20241118	130500	126969800	192600	192600	192600	192600	1
336	20241118	130400	126777200	192600	192600	192600	192600	0
337	20241118	130300	126777200	192600	192600	192600	192600	0
338	20241118	130200	126777200	192600	192500	192600	192500	2
339	20241118	130100	126392100	192600	192600	192600	192600	0
340	20241118	130000	126392100	192600	192600	192600	192600	0
341	20241118	125900	126392100	192600	192600	192600	192600	1
342	20241118	125800	126199500	192600	192600	192600	192600	0
343	20241118	125700	126199500	192600	192600	192600	192600	0
344	20241118	125600	126199500	192600	192600	192600	192600	1
345	20241118	125500	126006900	192400	192400	192400	192400	0
346	20241118	125400	126006900	192400	192400	192400	192400	0
347	20241118	125300	126006900	192400	192400	192400	192400	1
348	20241118	125200	125814500	192200	192200	192200	192200	7
349	20241118	125100	124469100	192500	192500	192500	192500	0
350	20241118	125000	124469100	192500	192500	192500	192500	1
351	20241118	124900	124276600	192500	192500	192500	192500	0
352	20241118	124800	124276600	192500	192500	192500	192500	0
353	20241118	124700	124276600	192500	192500	192500	192500	1
354	20241118	124600	124084100	192300	192300	192300	192300	0
355	20241118	124500	124084100	192300	192300	192300	192300	0
356	20241118	124400	124084100	192300	192300	192300	192300	1
357	20241118	124300	123891800	192300	192300	192300	192300	0
358	20241118	124200	123891800	192300	192300	192300	192300	0
359	20241118	124100	123891800	192300	192300	192300	192300	12
360	20241118	124000	121584200	192300	192300	192300	192300	0
361	20241118	123900	121584200	192300	192300	192300	192300	0
362	20241118	123800	121584200	192300	192300	192300	192300	0
363	20241118	123700	121584200	192300	192300	192300	192300	1
364	20241118	123600	121391900	192300	192300	192300	192300	0
365	20241118	123500	121391900	192300	192300	192300	192300	0
366	20241118	123400	121391900	192300	192000	192300	192000	18
367	20241118	123300	117935600	192300	192300	192300	192300	0
368	20241118	123200	117935600	192300	192300	192300	192300	0
369	20241118	123100	117935600	192300	192300	192300	192300	1
370	20241118	123000	117743300	192300	192300	192300	192300	0
371	20241118	122900	117743300	192300	192300	192300	192300	0
372	20241118	122800	117743300	192300	192300	192300	192300	1
373	20241118	122700	117551000	192300	192300	192300	192300	0
374	20241118	122600	117551000	192300	192300	192300	192300	0
375	20241118	122500	117551000	192300	192300	192300	192300	1
376	20241118	122400	117358700	192000	192000	192000	192000	0
377	20241118	122300	117358700	192000	192000	192000	192000	29
378	20241118	122200	111790700	192300	192300	192300	192300	1
379	20241118	122100	111598400	192300	192300	192300	192300	0
380	20241118	122000	111598400	192300	192300	192300	192300	0
381	20241118	121900	111598400	192300	192300	192300	192300	1
382	20241118	121800	111406100	192300	192300	192300	192300	0
383	20241118	121700	111406100	192300	192300	192300	192300	0
384	20241118	121600	111406100	192300	192300	192300	192300	1
385	20241118	121500	111213800	192300	192300	192300	192300	0
386	20241118	121400	111213800	192300	192300	192300	192300	0
387	20241118	121300	111213800	192300	192300	192300	192300	1
388	20241118	121200	111021500	192600	192600	192600	192600	0
389	20241118	121100	111021500	192600	192600	192600	192600	0
390	20241118	121000	111021500	192600	192600	192600	192600	1
391	20241118	120900	110828900	192600	192600	192600	192600	0
392	20241118	120800	110828900	192600	192600	192600	192600	0
393	20241118	120700	110828900	192600	192100	192600	192100	2
394	20241118	120600	110444200	192000	192000	192000	192000	0
395	20241118	120500	110444200	192000	192000	192000	192000	1
396	20241118	120400	110252200	192100	192100	192100	192100	1
397	20241118	120300	110060100	192000	192000	192000	192000	10
398	20241118	120200	108140100	192100	192100	192100	192100	0
399	20241118	120100	108140100	192100	192100	192100	192100	1
400	20241118	120000	107948000	192000	192000	192000	192000	0
401	20241118	115900	107948000	192000	192000	192000	192000	0
402	20241118	115800	107948000	192000	192100	192100	192000	7
403	20241118	115700	106603900	192000	192000	192000	192000	5
404	20241118	115600	105643900	192100	192100	192100	192100	0
405	20241118	115500	105643900	192100	192100	192100	192100	1
406	20241118	115400	105451800	192100	192100	192100	192100	0
407	20241118	115300	105451800	192100	192100	192100	192100	0
408	20241118	115200	105451800	192100	192100	192100	192100	0
409	20241118	115100	105451800	192100	192100	192100	192100	1
410	20241118	115000	105259700	192100	192100	192100	192100	2
411	20241118	114900	104875500	192100	192100	192100	192100	1
412	20241118	114800	104683400	192100	192100	192100	192100	1
413	20241118	114700	104491300	191800	191800	191800	191800	15
414	20241118	114600	101614300	192100	192100	192100	192100	0
415	20241118	114500	101614300	192100	192100	192100	192100	1
416	20241118	114400	101422200	192100	192100	192100	192100	0
417	20241118	114300	101422200	192100	192100	192100	192100	0
418	20241118	114200	101422200	192100	192100	192100	192100	1
419	20241118	114100	101230100	192100	192100	192100	192100	0
420	20241118	114000	101230100	192100	192100	192100	192100	0
421	20241118	113900	101230100	192100	191900	192100	191900	10
422	20241118	113800	99310900	192200	192200	192200	192200	0
423	20241118	113700	99310900	192200	192200	192200	192200	0
424	20241118	113600	99310900	192200	192200	192200	192200	2
425	20241118	113500	98926500	192200	192200	192200	192200	0
426	20241118	113400	98926500	192200	192200	192200	192200	0
427	20241118	113300	98926500	192200	192200	192200	192200	1
428	20241118	113200	98734300	192000	192000	192000	192000	0
429	20241118	113100	98734300	192000	192000	192000	192000	0
430	20241118	113000	98734300	192000	192300	192300	192000	7
431	20241118	112900	97390000	192100	192100	192100	192100	0
432	20241118	112800	97390000	192100	192600	192600	192100	55
433	20241118	112700	86809500	192600	192600	192600	192600	1
434	20241118	112600	86616900	192600	192600	192600	192600	0
435	20241118	112500	86616900	192600	192600	192600	192600	0
436	20241118	112400	86616900	192600	192600	192600	192600	1
437	20241118	112300	86424300	192600	192600	192600	192600	0
438	20241118	112200	86424300	192600	192600	192600	192600	0
439	20241118	112100	86424300	192600	192600	192600	192600	1
440	20241118	112000	86231700	192200	192200	192200	192200	0
441	20241118	111900	86231700	192200	192200	192200	192200	0
442	20241118	111800	86231700	192200	192600	192600	192200	7
443	20241118	111700	84885900	192300	192300	192300	192300	0
444	20241118	111600	84885900	192300	192300	192300	192300	0
445	20241118	111500	84885900	192300	192700	192700	192300	13
446	20241118	111400	82384600	192700	192700	192700	192700	0
447	20241118	111300	82384600	192700	192700	192700	192700	3
448	20241118	111200	81806500	192700	192700	192700	192700	1
449	20241118	111100	81613800	192700	192700	192700	192700	0
450	20241118	111000	81613800	192700	192700	192700	192700	0
451	20241118	110900	81613800	192700	192700	192700	192700	1
452	20241118	110800	81421100	192700	192700	192700	192700	0
453	20241118	110700	81421100	192700	192700	192700	192700	0
454	20241118	110600	81421100	192700	192700	192700	192700	0
455	20241118	110500	81421100	192700	192700	192700	192700	1
456	20241118	110400	81228400	192700	192700	192700	192700	0
457	20241118	110300	81228400	192700	192700	192700	192700	0
458	20241118	110200	81228400	192700	192700	192700	192700	2
459	20241118	110100	80843000	192700	192700	192700	192700	0
460	20241118	110000	80843000	192700	192700	192700	192700	0
461	20241118	105900	80843000	192700	192700	192700	192700	1
462	20241118	105800	80650300	192700	192700	192700	192700	0
463	20241118	105700	80650300	192700	192700	192700	192700	0
464	20241118	105600	80650300	192700	192700	192700	192700	1
465	20241118	105500	80457600	192700	192700	192700	192700	0
466	20241118	105400	80457600	192700	192700	192700	192700	0
467	20241118	105300	80457600	192700	192700	192700	192700	2
468	20241118	105200	80072200	192700	192700	192700	192700	0
469	20241118	105100	80072200	192700	192700	192700	192700	0
470	20241118	105000	80072200	192700	192700	192700	192700	1
471	20241118	104900	79879500	192700	192700	192700	192700	6
472	20241118	104800	78723300	192700	192700	192700	192700	0
473	20241118	104700	78723300	192700	192700	192700	192700	1
474	20241118	104600	78530600	192600	192600	192600	192600	0
475	20241118	104500	78530600	192600	192600	192600	192600	0
476	20241118	104400	78530600	192600	192600	192600	192600	1
477	20241118	104300	78338000	192600	192600	192600	192600	0
478	20241118	104200	78338000	192600	192600	192600	192600	0
479	20241118	104100	78338000	192600	192600	192600	192600	1
480	20241118	104000	78145400	192700	192700	192700	192700	0
481	20241118	103900	78145400	192700	192700	192700	192700	0
482	20241118	103800	78145400	192700	192700	192700	192700	1
483	20241118	103700	77952700	192700	192700	192700	192700	0
484	20241118	103600	77952700	192700	192700	192700	192700	0
485	20241118	103500	77952700	192700	192700	192700	192700	1
486	20241118	103400	77760000	192100	192100	192100	192100	8
487	20241118	103300	76223200	192700	192700	192700	192700	0
488	20241118	103200	76223200	192700	192700	192700	192700	1
489	20241118	103100	76030500	192700	192700	192700	192700	0
490	20241118	103000	76030500	192700	192700	192700	192700	0
491	20241118	102900	76030500	192700	192700	192700	192700	1
492	20241118	102800	75837800	192200	192200	192200	192200	7
493	20241118	102700	74492400	192800	192800	192800	192800	0
494	20241118	102600	74492400	192800	192800	192800	192800	1
495	20241118	102500	74299600	192800	192800	192800	192800	0
496	20241118	102400	74299600	192800	192800	192800	192800	0
497	20241118	102300	74299600	192800	192800	192800	192800	1
498	20241118	102200	74106800	192800	192800	192800	192800	0
499	20241118	102100	74106800	192800	192800	192800	192800	0
500	20241118	102000	74106800	192800	192800	192800	192800	0
501	20241118	101900	74106800	192800	192800	192800	192800	1
502	20241118	101800	73914000	192900	192900	192900	192900	0
503	20241118	101700	73914000	192900	192900	192900	192900	0
504	20241118	101600	73914000	192900	192900	192900	192900	1
505	20241118	101500	73721100	192900	192900	192900	192900	0
506	20241118	101400	73721100	192900	192900	192900	192900	0
507	20241118	101300	73721100	192900	192900	192900	192900	3
508	20241118	101200	73142400	193000	193000	193000	193000	0
509	20241118	101100	73142400	193000	193000	193000	193000	2
510	20241118	101000	72756400	193000	193000	193000	193000	1
511	20241118	100900	72563400	193000	193000	193000	193000	0
512	20241118	100800	72563400	193000	192600	193000	192100	61
513	20241118	100700	60838600	193000	192100	193000	192100	9
514	20241118	100600	59107300	192100	192400	192400	192000	46
515	20241118	100500	50270500	192700	192700	192700	192700	1
516	20241118	100400	50077800	193000	193000	193000	193000	1
517	20241118	100300	49884800	193000	193000	193000	193000	0
518	20241118	100200	49884800	193000	193000	193000	193000	0
519	20241118	100100	49884800	193000	193000	193000	193000	1
520	20241118	100000	49691800	193000	193000	193000	193000	1
521	20241118	095900	49498800	193000	193000	193000	193000	0
522	20241118	095800	49498800	193000	193000	193000	193000	1
523	20241118	095700	49305800	193000	193000	193000	193000	0
524	20241118	095600	49305800	193000	193000	193000	193000	0
525	20241118	095500	49305800	193000	193000	193000	193000	1
526	20241118	095400	49112800	192500	192500	192500	192500	4
527	20241118	095300	48342800	191800	192000	193000	191800	95
528	20241118	095200	30093400	193000	192800	193000	192100	78
529	20241118	095100	15098300	192800	192800	192800	192800	1
530	20241118	095000	14905500	192900	192900	192900	192900	1
531	20241118	094900	14712600	192800	192800	192800	192800	1
532	20241118	094800	14519800	193000	193000	193000	193000	0
533	20241118	094700	14519800	193000	193000	193000	193000	0
534	20241118	094600	14519800	193000	193000	193000	193000	1
535	20241118	094500	14326800	193000	193000	193000	193000	0
536	20241118	094400	14326800	193000	193000	193000	193000	0
537	20241118	094300	14326800	193000	193600	193600	193000	6
538	20241118	094200	13168200	192400	192400	192400	192400	0
539	20241118	094100	13168200	192400	192400	192400	192400	0
540	20241118	094000	13168200	192400	192400	192400	192400	0
541	20241118	093900	13168200	192400	192400	192400	192400	0
542	20241118	093800	13168200	192400	192500	192500	192400	10
543	20241118	093700	11244100	192300	192400	192400	192300	10
544	20241118	093600	9320900	192200	192200	192200	192200	0
545	20241118	093500	9320900	192200	192200	192200	192200	0
546	20241118	093400	9320900	192200	192200	192200	192200	9
547	20241118	093300	7591100	192300	192000	192300	192000	3
548	20241118	093200	7014800	194100	194100	194100	194100	0
549	20241118	093100	7014800	194100	194100	194100	194100	0
550	20241118	093000	7014800	194100	194100	194100	194100	0
551	20241118	092900	7014800	194100	194100	194100	194100	0
552	20241118	092800	7014800	194100	194100	194100	194100	0
553	20241118	092700	7014800	194100	194100	194100	194100	2
554	20241118	092600	6626600	194900	194900	194900	194900	0
555	20241118	092500	6626600	194900	194900	194900	194900	0
556	20241118	092400	6626600	194900	194900	194900	194900	0
557	20241118	092300	6626600	194900	194900	194900	194900	0
558	20241118	092200	6626600	194900	194900	194900	194900	0
559	20241118	092100	6626600	194900	194900	194900	194900	0
560	20241118	092000	6626600	194900	194900	194900	194900	0
561	20241118	091900	6626600	194900	194900	194900	194900	0
562	20241118	091800	6626600	194900	194900	194900	194900	0
563	20241118	091700	6626600	194900	194900	194900	194900	0
564	20241118	091600	6626600	194900	194900	194900	194900	0
565	20241118	091500	6626600	194900	194900	194900	194900	0
566	20241118	091400	6626600	194900	194900	194900	194900	0
567	20241118	091300	6626600	194900	194900	194900	194900	0
568	20241118	091200	6626600	194900	194900	194900	194900	0
569	20241118	091100	6626600	194900	194900	194900	194900	0
570	20241118	091000	6626600	194900	194900	194900	194900	0
571	20241118	090900	6626600	194900	194900	194900	194900	0
572	20241118	090800	6626600	194900	194900	194900	194900	0
573	20241118	090700	6626600	194900	194900	194900	194900	0
574	20241118	090600	6626600	194900	194900	194900	194900	0
575	20241118	090500	6626600	194900	194900	194900	194900	0
576	20241118	090400	6626600	194900	194900	194900	194900	0
577	20241118	090300	6626600	194900	194900	194900	194900	0
578	20241118	090200	6626600	194900	194900	194900	194900	0
579	20241118	090100	6626600	194900	194900	194900	194900	0
580	20241118	090000	6626600	194900	194900	194900	194900	34