KissMeData/002240/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183600	441592930	19090	19090	19090	19090	594
3	20231113	183500	441592930	19090	19090	19090	19090	0
4	20231113	183400	441592930	19090	19090	19090	19090	0
5	20231113	183300	441592930	19090	19090	19090	19090	0
6	20231113	183200	441592930	19090	19090	19090	19090	0
7	20231113	183100	441592930	19090	19090	19090	19090	0
8	20231113	183000	441592930	19090	19090	19090	19090	0
9	20231113	182900	441592930	19090	19090	19090	19090	0
10	20231113	182800	441592930	19090	19090	19090	19090	0
11	20231113	182700	441592930	19090	19090	19090	19090	0
12	20231113	182600	441592930	19090	19090	19090	19090	0
13	20231113	182500	441592930	19090	19090	19090	19090	0
14	20231113	182400	441592930	19090	19090	19090	19090	0
15	20231113	182300	441592930	19090	19090	19090	19090	0
16	20231113	182200	441592930	19090	19090	19090	19090	0
17	20231113	182100	441592930	19090	19090	19090	19090	0
18	20231113	182000	441592930	19090	19090	19090	19090	0
19	20231113	181900	441592930	19090	19090	19090	19090	0
20	20231113	181800	441592930	19090	19090	19090	19090	0
21	20231113	181700	441592930	19090	19090	19090	19090	0
22	20231113	181600	441592930	19090	19090	19090	19090	0
23	20231113	181500	441592930	19090	19090	19090	19090	0
24	20231113	181400	441592930	19090	19090	19090	19090	0
25	20231113	181300	441592930	19090	19090	19090	19090	0
26	20231113	181200	441592930	19090	19090	19090	19090	0
27	20231113	181100	441592930	19090	19090	19090	19090	0
28	20231113	181000	441592930	19090	19090	19090	19090	0
29	20231113	180900	441592930	19090	19090	19090	19090	0
30	20231113	180800	441592930	19090	19090	19090	19090	0
31	20231113	180700	441592930	19090	19090	19090	19090	0
32	20231113	180600	441592930	19090	19090	19090	19090	594
33	20231113	180500	441592930	19090	19090	19090	19090	0
34	20231113	180400	441592930	19090	19090	19090	19090	0
35	20231113	180300	441592930	19090	19090	19090	19090	0
36	20231113	180200	441592930	19090	19090	19090	19090	0
37	20231113	180100	441592930	19090	19090	19090	19090	0
38	20231113	180000	441592930	19090	19090	19090	19090	0
39	20231113	175900	441592930	19090	19090	19090	19090	0
40	20231113	175800	441592930	19090	19090	19090	19090	0
41	20231113	175700	441592930	19090	19090	19090	19090	0
42	20231113	175600	441592930	19090	19090	19090	19090	0
43	20231113	175500	441592930	19090	19090	19090	19090	0
44	20231113	175400	441592930	19090	19090	19090	19090	0
45	20231113	175300	441592930	19090	19090	19090	19090	0
46	20231113	175200	441592930	19090	19090	19090	19090	0
47	20231113	175100	441592930	19090	19090	19090	19090	0
48	20231113	175000	441592930	19090	19090	19090	19090	0
49	20231113	174900	441592930	19090	19090	19090	19090	0
50	20231113	174800	441592930	19090	19090	19090	19090	0
51	20231113	174700	441592930	19090	19090	19090	19090	0
52	20231113	174600	441592930	19090	19090	19090	19090	0
53	20231113	174500	441592930	19090	19090	19090	19090	0
54	20231113	174400	441592930	19090	19090	19090	19090	0
55	20231113	174300	441592930	19090	19090	19090	19090	0
56	20231113	174200	441592930	19090	19090	19090	19090	0
57	20231113	174100	441592930	19090	19090	19090	19090	0
58	20231113	174000	441592930	19090	19090	19090	19090	0
59	20231113	173900	441592930	19090	19090	19090	19090	0
60	20231113	173800	441592930	19090	19090	19090	19090	0
61	20231113	173700	441592930	19090	19090	19090	19090	0
62	20231113	173600	441592930	19090	19090	19090	19090	594
63	20231113	173500	441592930	19090	19090	19090	19090	0
64	20231113	173400	441592930	19090	19090	19090	19090	0
65	20231113	173300	441592930	19090	19090	19090	19090	0
66	20231113	173200	441592930	19090	19090	19090	19090	0
67	20231113	173100	441592930	19090	19090	19090	19090	0
68	20231113	173000	441592930	19090	19090	19090	19090	0
69	20231113	172900	441592930	19090	19090	19090	19090	0
70	20231113	172800	441592930	19090	19090	19090	19090	0
71	20231113	172700	441592930	19090	19090	19090	19090	0
72	20231113	172600	441592930	19090	19090	19090	19090	0
73	20231113	172500	441592930	19090	19090	19090	19090	0
74	20231113	172400	441592930	19090	19090	19090	19090	0
75	20231113	172300	441592930	19090	19090	19090	19090	0
76	20231113	172200	441592930	19090	19090	19090	19090	0
77	20231113	172100	441592930	19090	19090	19090	19090	0
78	20231113	172000	441592930	19090	19090	19090	19090	0
79	20231113	171900	441592930	19090	19090	19090	19090	0
80	20231113	171800	441592930	19090	19090	19090	19090	0
81	20231113	171700	441592930	19090	19090	19090	19090	0
82	20231113	171600	441592930	19090	19090	19090	19090	0
83	20231113	171500	441592930	19090	19090	19090	19090	0
84	20231113	171400	441592930	19090	19090	19090	19090	0
85	20231113	171300	441592930	19090	19090	19090	19090	0
86	20231113	171200	441592930	19090	19090	19090	19090	0
87	20231113	171100	441592930	19090	19090	19090	19090	0
88	20231113	171000	441592930	19090	19090	19090	19090	0
89	20231113	170900	441592930	19090	19090	19090	19090	0
90	20231113	170800	441592930	19090	19090	19090	19090	0
91	20231113	170700	441592930	19090	19090	19090	19090	0
92	20231113	170600	441592930	19090	19090	19090	19090	594
93	20231113	170500	441592930	19090	19090	19090	19090	0
94	20231113	170400	441592930	19090	19090	19090	19090	0
95	20231113	170300	441592930	19090	19090	19090	19090	0
96	20231113	170200	441592930	19090	19090	19090	19090	0
97	20231113	170100	441592930	19090	19090	19090	19090	0
98	20231113	170000	441592930	19090	19090	19090	19090	0
99	20231113	165900	441592930	19090	19090	19090	19090	0
100	20231113	165800	441592930	19090	19090	19090	19090	0
101	20231113	165700	441592930	19090	19090	19090	19090	0
102	20231113	165600	441592930	19090	19090	19090	19090	0
103	20231113	165500	441592930	19090	19090	19090	19090	0
104	20231113	165400	441592930	19090	19090	19090	19090	0
105	20231113	165300	441592930	19090	19090	19090	19090	0
106	20231113	165200	441592930	19090	19090	19090	19090	0
107	20231113	165100	441592930	19090	19090	19090	19090	0
108	20231113	165000	441592930	19090	19090	19090	19090	0
109	20231113	164900	441592930	19090	19090	19090	19090	0
110	20231113	164800	441592930	19090	19090	19090	19090	0
111	20231113	164700	441592930	19090	19090	19090	19090	0
112	20231113	164600	441592930	19090	19090	19090	19090	0
113	20231113	164500	441592930	19090	19090	19090	19090	0
114	20231113	164400	441592930	19090	19090	19090	19090	0
115	20231113	164300	441592930	19090	19090	19090	19090	0
116	20231113	164200	441592930	19090	19090	19090	19090	0
117	20231113	164100	441592930	19090	19090	19090	19090	0
118	20231113	164000	441592930	19090	19090	19090	19090	0
119	20231113	163900	441592930	19090	19090	19090	19090	0
120	20231113	163800	441592930	19090	19090	19090	19090	0
121	20231113	163700	441592930	19090	19090	19090	19090	0
122	20231113	163600	441592930	19090	19090	19090	19090	594
123	20231113	163500	441592930	19090	19090	19090	19090	0
124	20231113	163400	441592930	19090	19090	19090	19090	0
125	20231113	163300	441592930	19090	19090	19090	19090	0
126	20231113	163200	441592930	19090	19090	19090	19090	0
127	20231113	163100	441592930	19090	19090	19090	19090	0
128	20231113	163000	441592930	19090	19090	19090	19090	0
129	20231113	162900	441592930	19090	19090	19090	19090	0
130	20231113	162800	441592930	19090	19090	19090	19090	0
131	20231113	162700	441592930	19090	19090	19090	19090	0
132	20231113	162600	441592930	19090	19090	19090	19090	0
133	20231113	162500	441592930	19090	19090	19090	19090	0
134	20231113	162400	441592930	19090	19090	19090	19090	0
135	20231113	162300	441592930	19090	19090	19090	19090	0
136	20231113	162200	441592930	19090	19090	19090	19090	0
137	20231113	162100	441592930	19090	19090	19090	19090	0
138	20231113	162000	441592930	19090	19090	19090	19090	0
139	20231113	161900	441592930	19090	19090	19090	19090	0
140	20231113	161800	441592930	19090	19090	19090	19090	0
141	20231113	161700	441592930	19090	19090	19090	19090	0
142	20231113	161600	441592930	19090	19090	19090	19090	0
143	20231113	161500	441592930	19090	19090	19090	19090	0
144	20231113	161400	441592930	19090	19090	19090	19090	0
145	20231113	161300	441592930	19090	19090	19090	19090	0
146	20231113	161200	441592930	19090	19090	19090	19090	0
147	20231113	161100	441592930	19090	19090	19090	19090	0
148	20231113	161000	441592930	19090	19090	19090	19090	0
149	20231113	160900	441592930	19090	19090	19090	19090	0
150	20231113	160800	441592930	19090	19090	19090	19090	0
151	20231113	160700	441592930	19090	19090	19090	19090	0
152	20231113	160600	441592930	19090	19090	19090	19090	594
153	20231113	160500	441592930	19090	19090	19090	19090	0
154	20231113	160400	441592930	19090	19090	19090	19090	0
155	20231113	160300	441592930	19090	19090	19090	19090	0
156	20231113	160200	441592930	19090	19090	19090	19090	0
157	20231113	160100	441592930	19090	19090	19090	19090	0
158	20231113	160000	441592930	19090	19090	19090	19090	0
159	20231113	155900	441592930	19090	19090	19090	19090	0
160	20231113	155800	441592930	19090	19090	19090	19090	0
161	20231113	155700	441592930	19090	19090	19090	19090	0
162	20231113	155600	441592930	19090	19090	19090	19090	0
163	20231113	155500	441592930	19090	19090	19090	19090	0
164	20231113	155400	441592930	19090	19090	19090	19090	0
165	20231113	155300	441592930	19090	19090	19090	19090	0
166	20231113	155200	441592930	19090	19090	19090	19090	0
167	20231113	155100	441592930	19090	19090	19090	19090	0
168	20231113	155000	441592930	19090	19090	19090	19090	0
169	20231113	154900	441592930	19090	19090	19090	19090	0
170	20231113	154800	441592930	19090	19090	19090	19090	0
171	20231113	154700	441592930	19090	19090	19090	19090	0
172	20231113	154600	441592930	19090	19090	19090	19090	0
173	20231113	154500	441592930	19090	19090	19090	19090	0
174	20231113	154400	441592930	19090	19090	19090	19090	0
175	20231113	154300	441592930	19090	19090	19090	19090	0
176	20231113	154200	441592930	19090	19090	19090	19090	0
177	20231113	154100	441592930	19090	19090	19090	19090	0
178	20231113	154000	441592930	19090	19090	19090	19090	0
179	20231113	153900	441592930	19090	19090	19090	19090	0
180	20231113	153800	441592930	19090	19090	19090	19090	0
181	20231113	153700	441592930	19090	19090	19090	19090	0
182	20231113	153600	441592930	19090	19090	19090	19090	594
183	20231113	153500	441592930	19090	19090	19090	19090	0
184	20231113	153400	441592930	19090	19090	19090	19090	0
185	20231113	153300	441592930	19090	19090	19090	19090	0
186	20231113	153200	441592930	19090	19090	19090	19090	0
187	20231113	153100	441592930	19090	19090	19090	19090	0
188	20231113	153000	441592930	19090	19090	19090	19090	594
189	20231113	152900	430253470	19110	19110	19110	19110	0
190	20231113	152800	430253470	19110	19110	19110	19110	0
191	20231113	152700	430253470	19110	19110	19110	19110	0
192	20231113	152600	430253470	19110	19110	19110	19110	0
193	20231113	152500	430253470	19110	19110	19110	19110	0
194	20231113	152400	430253470	19110	19110	19110	19110	0
195	20231113	152300	430253470	19110	19110	19110	19110	0
196	20231113	152200	430253470	19110	19110	19110	19110	0
197	20231113	152100	430253470	19110	19110	19110	19110	0
198	20231113	152000	430253470	19110	19110	19110	19110	0
199	20231113	151900	430253470	19110	19110	19110	19100	50
200	20231113	151800	429298020	19090	19110	19110	19090	150
201	20231113	151700	426434440	19110	19100	19110	19100	145
202	20231113	151600	423664930	19100	19100	19100	19100	55
203	20231113	151500	422614430	19110	19110	19110	19110	1
204	20231113	151400	422595320	19120	19120	19120	19120	22
205	20231113	151300	422174680	19120	19120	19120	19120	1
206	20231113	151200	422155560	19090	19090	19100	19090	6
207	20231113	151100	422040980	19110	19120	19170	19110	284
208	20231113	151000	416611390	19090	19090	19090	19090	3
209	20231113	150900	416554120	19090	19120	19120	19090	163
210	20231113	150800	413437650	19120	19110	19120	19110	241
211	20231113	150700	408831970	19080	19080	19110	19080	12
212	20231113	150600	408602980	19080	19090	19090	19080	45
213	20231113	150500	407744370	19070	19130	19130	19070	203
214	20231113	150400	403873040	19100	19100	19100	19100	0
215	20231113	150300	403873040	19100	19070	19100	19070	472
216	20231113	150200	394867240	19070	19130	19130	19070	522
217	20231113	150100	384900400	19130	19150	19150	19130	890
218	20231113	150000	367857450	19180	19130	19180	19130	807
219	20231113	145900	352387090	19170	19170	19170	19170	0
220	20231113	145800	352387090	19170	19150	19180	19080	1199
221	20231113	145700	329436950	19150	19350	19350	19150	1880
222	20231113	145600	293224530	19350	19350	19360	19350	197
223	20231113	145500	289411120	19340	19340	19350	19340	328
224	20231113	145400	283066250	19340	19270	19350	19260	1343
225	20231113	145300	257138600	19250	19200	19270	19200	1089
226	20231113	145200	236171430	19200	19220	19230	19200	128
227	20231113	145100	233711610	19220	19200	19220	19200	23
228	20231113	145000	233269950	19200	19160	19200	19160	262
229	20231113	144900	228239590	19170	19180	19220	19170	819
230	20231113	144800	212518380	19160	19150	19180	19150	12
231	20231113	144700	212288310	19190	19190	19190	19190	1
232	20231113	144600	212269120	19120	19120	19130	19120	263
233	20231113	144500	207238010	19120	19120	19120	19100	9
234	20231113	144400	207065970	19080	19080	19080	19080	0
235	20231113	144300	207065970	19080	19090	19150	19080	450
236	20231113	144200	198456660	19110	19110	19110	19090	21
237	20231113	144100	198055370	19110	19090	19110	19090	33
238	20231113	144000	197425140	19100	19090	19100	19090	6
239	20231113	143900	197310590	19100	19100	19100	19100	0
240	20231113	143800	197310590	19100	19090	19100	19090	2
241	20231113	143700	197272400	19100	19090	19100	19090	7
242	20231113	143600	197138760	19090	19080	19090	19080	25
243	20231113	143500	196661730	19080	19090	19090	19080	4
244	20231113	143400	196585390	19080	19090	19090	19080	112
245	20231113	143300	194448220	19090	19090	19100	19090	3
246	20231113	143200	194390940	19090	19090	19090	19090	6
247	20231113	143100	194276400	19100	19090	19100	19090	3
248	20231113	143000	194219110	19100	19100	19100	19090	3
249	20231113	142900	194161820	19090	19090	19090	19090	7
250	20231113	142800	194028190	19090	19090	19090	19090	9
251	20231113	142700	193856380	19090	19090	19090	19090	1
252	20231113	142600	193837290	19090	19090	19100	19090	6
253	20231113	142500	193722730	19090	19100	19100	19090	4
254	20231113	142400	193646350	19100	19090	19100	19090	2
255	20231113	142300	193608160	19090	19100	19100	19090	7
256	20231113	142200	193474520	19090	19090	19090	19090	1
257	20231113	142100	193455430	19100	19100	19100	19100	2
258	20231113	142000	193417230	19100	19100	19100	19100	1
259	20231113	141900	193398130	19100	19100	19100	19100	1
260	20231113	141800	193379030	19090	19100	19100	19090	8
261	20231113	141700	193226240	19100	19100	19100	19100	1
262	20231113	141600	193207140	19100	19100	19110	19100	5
263	20231113	141500	193111620	19100	19110	19110	19100	4
264	20231113	141400	193035210	19110	19110	19110	19110	4
265	20231113	141300	192958770	19110	19120	19120	19110	3
266	20231113	141200	192901430	19110	19110	19110	19110	0
267	20231113	141100	192901430	19110	19120	19120	19110	2
268	20231113	141000	192863200	19110	19120	19120	19110	229
269	20231113	140900	188486990	19110	19110	19120	19110	7
270	20231113	140800	188353210	19110	19110	19110	19110	2
271	20231113	140700	188314990	19110	19110	19110	19110	2
272	20231113	140600	188276770	19110	19120	19120	19110	2
273	20231113	140500	188238540	19120	19120	19120	19120	1
274	20231113	140400	188219420	19110	19110	19120	19110	6
275	20231113	140300	188104730	19110	19110	19110	19110	1
276	20231113	140200	188085620	19120	19110	19120	19110	2
277	20231113	140100	188047390	19110	19130	19130	19110	114
278	20231113	140000	185867820	19130	19130	19130	19130	1
279	20231113	135900	185848690	19120	19130	19130	19120	5
280	20231113	135800	185753070	19120	19120	19120	19120	1
281	20231113	135700	185733950	19120	19120	19120	19120	0
282	20231113	135600	185733950	19120	19130	19130	19120	4
283	20231113	135500	185657460	19120	19120	19120	19120	3
284	20231113	135400	185600100	19130	19130	19130	19120	10
285	20231113	135300	185408860	19130	19130	19130	19130	1
286	20231113	135200	185389730	19140	19140	19140	19140	0
287	20231113	135100	185389730	19140	19140	19140	19140	0
288	20231113	135000	185389730	19140	19140	19140	19140	1
289	20231113	134900	185370590	19140	19130	19140	19120	3
290	20231113	134800	185313200	19130	19130	19130	19120	34
291	20231113	134700	184662790	19120	19120	19120	19120	0
292	20231113	134600	184662790	19120	19120	19120	19120	1
293	20231113	134500	184643670	19130	19130	19130	19130	0
294	20231113	134400	184643670	19130	19120	19130	19120	7
295	20231113	134300	184509820	19130	19130	19130	19120	6
296	20231113	134200	184395060	19120	19120	19120	19120	0
297	20231113	134100	184395060	19120	19120	19120	19120	0
298	20231113	134000	184395060	19120	19130	19130	19120	2
299	20231113	133900	184356810	19120	19130	19130	19120	7
300	20231113	133800	184222950	19130	19130	19130	19120	3
301	20231113	133700	184165570	19120	19130	19130	19120	404
302	20231113	133600	176437150	19130	19130	19130	19130	0
303	20231113	133500	176437150	19130	19130	19130	19130	1
304	20231113	133400	176418020	19130	19140	19140	19130	7
305	20231113	133300	176284100	19130	19140	19140	19130	4
306	20231113	133200	176207550	19130	19130	19140	19130	5
307	20231113	133100	176111890	19140	19140	19140	19140	0
308	20231113	133000	176111890	19140	19130	19140	19130	2
309	20231113	132900	176073620	19130	19130	19130	19130	5
310	20231113	132800	175977970	19130	19140	19140	19130	57
311	20231113	132700	174887530	19140	19140	19140	19140	1
312	20231113	132600	174868390	19130	19130	19130	19130	1
313	20231113	132500	174849260	19130	19130	19130	19130	0
314	20231113	132400	174849260	19130	19130	19130	19130	0
315	20231113	132300	174849260	19130	19170	19170	19130	17
316	20231113	132200	174523830	19150	19130	19170	19130	34
317	20231113	132100	173873350	19120	19150	19150	19120	359
318	20231113	132000	167002790	19140	19150	19150	19140	3
319	20231113	131900	166945360	19140	19140	19140	19140	1
320	20231113	131800	166926220	19140	19140	19140	19140	0
321	20231113	131700	166926220	19140	19140	19150	19140	6
322	20231113	131600	166811340	19140	19140	19140	19140	10
323	20231113	131500	166619940	19150	19150	19150	19150	1
324	20231113	131400	166600790	19140	19140	19140	19140	0
325	20231113	131300	166600790	19140	19150	19150	19140	4
326	20231113	131200	166524200	19150	19150	19150	19150	1
327	20231113	131100	166505050	19140	19140	19140	19140	2
328	20231113	131000	166466770	19150	19140	19150	19140	2
329	20231113	130900	166428480	19140	19140	19150	19140	7
330	20231113	130800	166294490	19140	19140	19140	19140	3
331	20231113	130700	166237070	19150	19150	19150	19140	4
332	20231113	130600	166160480	19140	19140	19140	19140	0
333	20231113	130500	166160480	19140	19140	19140	19140	5
334	20231113	130400	166064780	19150	19140	19150	19140	2
335	20231113	130300	166026490	19140	19150	19150	19140	2
336	20231113	130200	165988200	19150	19150	19150	19150	3
337	20231113	130100	165930750	19140	19140	19140	19140	12
338	20231113	130000	165701070	19150	19170	19170	19150	5
339	20231113	125900	165605280	19180	19190	19190	19180	3
340	20231113	125800	165547720	19190	19190	19190	19190	0
341	20231113	125700	165547720	19190	19190	19190	19190	0
342	20231113	125600	165547720	19190	19190	19190	19190	4
343	20231113	125500	165470960	19180	19180	19180	19180	1
344	20231113	125400	165451780	19170	19170	19170	19170	0
345	20231113	125300	165451780	19170	19170	19170	19170	0
346	20231113	125200	165451780	19170	19190	19190	19170	2
347	20231113	125100	165413420	19190	19200	19200	19190	2
348	20231113	125000	165375030	19190	19190	19190	19190	0
349	20231113	124900	165375030	19190	19170	19190	19170	130
350	20231113	124800	162882860	19170	19170	19170	19170	0
351	20231113	124700	162882860	19170	19170	19170	19170	0
352	20231113	124600	162882860	19170	19150	19170	19140	39
353	20231113	124500	162136030	19140	19140	19140	19140	0
354	20231113	124400	162136030	19140	19160	19160	19140	2
355	20231113	124300	162097730	19160	19160	19160	19160	1
356	20231113	124200	162078570	19170	19170	19170	19170	1
357	20231113	124100	162059400	19170	19160	19170	19160	2
358	20231113	124000	162021070	19150	19150	19150	19150	4
359	20231113	123900	161944470	19160	19160	19160	19160	0
360	20231113	123800	161944470	19160	19160	19160	19160	0
361	20231113	123700	161944470	19160	19160	19160	19160	1
362	20231113	123600	161925310	19160	19160	19160	19160	3
363	20231113	123500	161867830	19160	19160	19160	19160	1
364	20231113	123400	161848670	19150	19170	19170	19150	144
365	20231113	123300	159088550	19180	19180	19180	19180	0
366	20231113	123200	159088550	19180	19190	19190	19180	2
367	20231113	123100	159050180	19190	19190	19190	19190	1
368	20231113	123000	159030990	19190	19200	19200	19190	2
369	20231113	122900	158992600	19190	19190	19190	19190	0
370	20231113	122800	158992600	19190	19190	19190	19190	0
371	20231113	122700	158992600	19190	19190	19190	19190	0
372	20231113	122600	158992600	19190	19190	19190	19190	2
373	20231113	122500	158954220	19190	19190	19200	19190	136
374	20231113	122400	156344320	19190	19190	19190	19190	1
375	20231113	122300	156325130	19170	19190	19190	19170	8
376	20231113	122200	156171630	19190	19180	19190	19170	99
377	20231113	122100	154272800	19180	19180	19180	19180	0
378	20231113	122000	154272800	19180	19180	19180	19180	3
379	20231113	121900	154215260	19180	19170	19180	19170	2
380	20231113	121800	154176910	19180	19180	19180	19180	0
381	20231113	121700	154176910	19180	19180	19180	19180	0
382	20231113	121600	154176910	19180	19180	19180	19180	1
383	20231113	121500	154157730	19190	19190	19190	19180	4
384	20231113	121400	154080980	19170	19170	19170	19170	0
385	20231113	121300	154080980	19170	19180	19190	19170	10
386	20231113	121200	153889120	19190	19190	19190	19190	1
387	20231113	121100	153869930	19180	19180	19180	19180	0
388	20231113	121000	153869930	19180	19180	19180	19180	1
389	20231113	120900	153850750	19170	19180	19190	19170	4
390	20231113	120800	153774030	19170	19170	19170	19170	0
391	20231113	120700	153774030	19170	19170	19170	19170	1
392	20231113	120600	153754860	19180	19180	19180	19180	0
393	20231113	120500	153754860	19180	19190	19190	19180	2
394	20231113	120400	153716490	19190	19180	19190	19180	2
395	20231113	120300	153678120	19170	19190	19190	19170	75
396	20231113	120200	152240280	19190	19190	19190	19190	0
397	20231113	120100	152240280	19190	19190	19190	19190	1
398	20231113	120000	152221090	19180	19180	19180	19180	1
399	20231113	115900	152201910	19190	19190	19190	19190	2
400	20231113	115800	152163530	19190	19190	19190	19180	29
401	20231113	115700	151607290	19180	19180	19180	19180	0
402	20231113	115600	151607290	19180	19180	19180	19180	0
403	20231113	115500	151607290	19180	19180	19190	19180	3
404	20231113	115400	151549740	19190	19180	19190	19180	3
405	20231113	115300	151492180	19190	19180	19190	19170	24
406	20231113	115200	151031850	19180	19180	19180	19180	0
407	20231113	115100	151031850	19180	19180	19180	19180	1
408	20231113	115000	151012670	19170	19170	19170	19170	1
409	20231113	114900	150993500	19180	19180	19180	19180	0
410	20231113	114800	150993500	19180	19160	19180	19160	8
411	20231113	114700	150840200	19170	19170	19170	19160	112
412	20231113	114600	148694260	19160	19160	19160	19160	0
413	20231113	114500	148694260	19160	19170	19170	19160	29
414	20231113	114400	148138610	19160	19180	19180	19160	4
415	20231113	114300	148061930	19180	19180	19180	19180	2
416	20231113	114200	148023570	19180	19180	19180	19180	0
417	20231113	114100	148023570	19180	19180	19180	19180	1
418	20231113	114000	148004390	19160	19160	19160	19160	1
419	20231113	113900	147985230	19170	19170	19170	19170	1
420	20231113	113800	147966060	19160	19180	19180	19160	76
421	20231113	113700	146509850	19180	19180	19180	19180	0
422	20231113	113600	146509850	19180	19180	19180	19180	0
423	20231113	113500	146509850	19180	19180	19180	19180	1
424	20231113	113400	146490670	19180	19180	19180	19180	1
425	20231113	113300	146471490	19180	19180	19180	19180	2
426	20231113	113200	146433130	19180	19180	19180	19180	1
427	20231113	113100	146413950	19180	19170	19180	19170	2
428	20231113	113000	146375600	19180	19170	19180	19170	4
429	20231113	112900	146298910	19180	19180	19180	19180	0
430	20231113	112800	146298910	19180	19180	19180	19180	2
431	20231113	112700	146260550	19170	19190	19190	19170	2
432	20231113	112600	146222190	19180	19180	19180	19180	0
433	20231113	112500	146222190	19180	19180	19180	19180	2
434	20231113	112400	146183830	19180	19170	19180	19170	4
435	20231113	112300	146107140	19160	19180	19180	19160	32
436	20231113	112200	145493980	19190	19190	19190	19190	1
437	20231113	112100	145474790	19190	19190	19190	19190	2
438	20231113	112000	145436410	19190	19190	19190	19190	0
439	20231113	111900	145436410	19190	19190	19190	19190	1
440	20231113	111800	145417220	19190	19190	19190	19190	0
441	20231113	111700	145417220	19190	19190	19190	19190	1
442	20231113	111600	145398030	19180	19190	19190	19180	8
443	20231113	111500	145244580	19190	19190	19190	19190	0
444	20231113	111400	145244580	19190	19190	19190	19190	2
445	20231113	111300	145206200	19190	19190	19190	19190	7
446	20231113	111200	145071870	19200	19200	19200	19200	1
447	20231113	111100	145052670	19190	19190	19190	19190	40
448	20231113	111000	144285070	19190	19190	19190	19190	37
449	20231113	110900	143575040	19180	19180	19190	19180	9
450	20231113	110800	143402400	19190	19190	19190	19190	1
451	20231113	110700	143383210	19190	19190	19190	19190	2
452	20231113	110600	143344830	19190	19180	19190	19180	10
453	20231113	110500	143153020	19180	19180	19180	19180	0
454	20231113	110400	143153020	19180	19180	19180	19180	485
455	20231113	110300	133850720	19180	19180	19180	19180	0
456	20231113	110200	133850720	19180	19180	19180	19180	2
457	20231113	110100	133812360	19180	19170	19180	19160	3
458	20231113	110000	133754850	19170	19180	19180	19170	3
459	20231113	105900	133697330	19180	19180	19180	19180	0
460	20231113	105800	133697330	19180	19180	19180	19180	0
461	20231113	105700	133697330	19180	19180	19180	19180	4
462	20231113	105600	133620610	19180	19180	19180	19180	1
463	20231113	105500	133601430	19180	19180	19180	19180	2
464	20231113	105400	133563070	19190	19190	19190	19190	0
465	20231113	105300	133563070	19190	19190	19190	19190	1
466	20231113	105200	133543880	19190	19190	19190	19190	1
467	20231113	105100	133524690	19190	19190	19190	19190	0
468	20231113	105000	133524690	19190	19190	19190	19190	2
469	20231113	104900	133486310	19170	19170	19170	19170	0
470	20231113	104800	133486310	19170	19170	19170	19170	0
471	20231113	104700	133486310	19170	19170	19170	19170	2
472	20231113	104600	133447970	19200	19200	19200	19200	0
473	20231113	104500	133447970	19200	19190	19200	19190	16
474	20231113	104400	133140920	19190	19190	19190	19190	1
475	20231113	104300	133121730	19180	19180	19180	19180	0
476	20231113	104200	133121730	19180	19180	19180	19180	1
477	20231113	104100	133102550	19180	19180	19180	19180	9
478	20231113	104000	132929930	19150	19150	19150	19150	40
479	20231113	103900	132163930	19180	19180	19180	19180	1
480	20231113	103800	132144750	19170	19160	19170	19160	17
481	20231113	103700	131818890	19150	19150	19150	19150	0
482	20231113	103600	131818890	19150	19150	19150	19150	1
483	20231113	103500	131799740	19150	19150	19150	19150	0
484	20231113	103400	131799740	19150	19150	19150	19150	0
485	20231113	103300	131799740	19150	19150	19150	19150	1
486	20231113	103200	131780590	19130	19130	19130	19130	0
487	20231113	103100	131780590	19130	19120	19140	19120	80
488	20231113	103000	130250190	19120	19120	19120	19120	0
489	20231113	102900	130250190	19120	19120	19120	19120	162
490	20231113	102800	127152750	19130	19130	19130	19130	161
491	20231113	102700	124072820	19130	19140	19140	19130	57
492	20231113	102600	122982160	19140	19140	19140	19140	0
493	20231113	102500	122982160	19140	19140	19140	19140	0
494	20231113	102400	122982160	19140	19140	19140	19140	0
495	20231113	102300	122982160	19140	19140	19140	19140	3
496	20231113	102200	122924740	19170	19170	19170	19170	0
497	20231113	102100	122924740	19170	19170	19170	19170	0
498	20231113	102000	122924740	19170	19170	19170	19170	0
499	20231113	101900	122924740	19170	19170	19170	19170	0
500	20231113	101800	122924740	19170	19170	19170	19170	0
501	20231113	101700	122924740	19170	19170	19170	19170	0
502	20231113	101600	122924740	19170	19160	19170	19160	23
503	20231113	101500	122483910	19150	19130	19150	19130	71
504	20231113	101400	121124400	19120	19120	19120	19120	0
505	20231113	101300	121124400	19120	19120	19120	19120	0
506	20231113	101200	121124400	19120	19120	19120	19120	0
507	20231113	101100	121124400	19120	19120	19120	19120	3
508	20231113	101000	121067040	19150	19150	19150	19150	0
509	20231113	100900	121067040	19150	19150	19150	19150	0
510	20231113	100800	121067040	19150	19190	19190	19150	396
511	20231113	100700	113467880	19190	19200	19200	19190	252
512	20231113	100600	108629730	19200	19200	19200	19200	3
513	20231113	100500	108572130	19210	19210	19210	19210	0
514	20231113	100400	108572130	19210	19210	19210	19210	0
515	20231113	100300	108572130	19210	19210	19210	19210	2
516	20231113	100200	108533710	19210	19210	19210	19210	52
517	20231113	100100	107534790	19200	19200	19200	19200	6
518	20231113	100000	107419590	19210	19200	19210	19200	21
519	20231113	095900	107016380	19200	19200	19200	19200	300
520	20231113	095800	101256380	19200	19200	19200	19200	3
521	20231113	095700	101198780	19210	19210	19210	19210	0
522	20231113	095600	101198780	19210	19210	19210	19210	63
523	20231113	095500	99988550	19200	19200	19200	19200	0
524	20231113	095400	99988550	19200	19210	19210	19200	118
525	20231113	095300	97722930	19210	19210	19210	19210	0
526	20231113	095200	97722930	19210	19210	19210	19210	3
527	20231113	095100	97665300	19200	19200	19200	19200	0
528	20231113	095000	97665300	19200	19200	19200	19200	7
529	20231113	094900	97530900	19200	19200	19200	19200	51
530	20231113	094800	96551700	19200	19210	19240	19200	667
531	20231113	094700	83726680	19200	19160	19200	19160	2957
532	20231113	094600	26972460	19150	19150	19150	19150	8
533	20231113	094500	26819260	19150	19150	19150	19150	1
534	20231113	094400	26800110	19160	19160	19160	19160	0
535	20231113	094300	26800110	19160	19160	19160	19160	0
536	20231113	094200	26800110	19160	19150	19160	19150	8
537	20231113	094100	26646840	19160	19110	19160	19110	100
538	20231113	094000	24735160	19110	19110	19110	19110	88
539	20231113	093900	23053480	19110	19090	19110	19090	92
540	20231113	093800	21297120	19080	19080	19080	19080	3
541	20231113	093700	21239880	19070	19070	19070	19070	7
542	20231113	093600	21106390	19060	19070	19070	19060	350
543	20231113	093500	14433730	19080	19080	19080	19080	0
544	20231113	093400	14433730	19080	19080	19080	19080	0
545	20231113	093300	14433730	19080	19080	19080	19080	1
546	20231113	093200	14414650	19070	19070	19070	19070	6
547	20231113	093100	14300230	19080	19080	19080	19080	0
548	20231113	093000	14300230	19080	19080	19080	19080	0
549	20231113	092900	14300230	19080	19080	19080	19080	3
550	20231113	092800	14242990	19080	19080	19080	19080	3
551	20231113	092700	14185750	19070	19070	19070	19070	0
552	20231113	092600	14185750	19070	19070	19070	19070	30
553	20231113	092500	13613650	19070	19070	19070	19070	7
554	20231113	092400	13480160	19070	19070	19070	19070	63
555	20231113	092300	12278750	19090	19090	19090	19080	17
556	20231113	092200	11954230	19100	19100	19100	19100	3
557	20231113	092100	11896930	19100	19100	19100	19100	0
558	20231113	092000	11896930	19100	19100	19100	19100	10
559	20231113	091900	11705930	19070	19070	19070	19070	0
560	20231113	091800	11705930	19070	19070	19070	19070	6
561	20231113	091700	11591510	19070	19070	19070	19070	3
562	20231113	091600	11534300	19080	19080	19080	19080	20
563	20231113	091500	11152700	19120	19120	19120	19120	0
564	20231113	091400	11152700	19120	19120	19120	19120	115
565	20231113	091300	8953900	19190	19190	19190	19190	0
566	20231113	091200	8953900	19190	19180	19190	19180	135
567	20231113	091100	6364400	19190	19170	19190	19170	81
568	20231113	091000	4811210	19160	19160	19160	19160	33
569	20231113	090900	4178930	19160	19150	19160	19150	51
570	20231113	090800	3202030	19050	19050	19050	19050	0
571	20231113	090700	3202030	19050	19050	19050	19050	5
572	20231113	090600	3106780	19050	19050	19050	19050	0
573	20231113	090500	3106780	19050	19050	19050	19050	0
574	20231113	090400	3106780	19050	19050	19050	19050	50
575	20231113	090300	2154280	19090	19090	19090	19090	0
576	20231113	090200	2154280	19090	19090	19090	19090	2
577	20231113	090100	2116100	19090	19090	19090	19090	20
578	20231113	090000	1734300	19090	19050	19090	19050	91