KissMeData/002240/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183600	395191250	19980	19980	19980	19980	117
3	20240115	183500	395191250	19980	19980	19980	19980	0
4	20240115	183400	395191250	19980	19980	19980	19980	0
5	20240115	183300	395191250	19980	19980	19980	19980	0
6	20240115	183200	395191250	19980	19980	19980	19980	0
7	20240115	183100	395191250	19980	19980	19980	19980	0
8	20240115	183000	395191250	19980	19980	19980	19980	0
9	20240115	182900	395191250	19980	19980	19980	19980	0
10	20240115	182800	395191250	19980	19980	19980	19980	0
11	20240115	182700	395191250	19980	19980	19980	19980	0
12	20240115	182600	395191250	19980	19980	19980	19980	0
13	20240115	182500	395191250	19980	19980	19980	19980	0
14	20240115	182400	395191250	19980	19980	19980	19980	0
15	20240115	182300	395191250	19980	19980	19980	19980	0
16	20240115	182200	395191250	19980	19980	19980	19980	0
17	20240115	182100	395191250	19980	19980	19980	19980	0
18	20240115	182000	395191250	19980	19980	19980	19980	0
19	20240115	181900	395191250	19980	19980	19980	19980	0
20	20240115	181800	395191250	19980	19980	19980	19980	0
21	20240115	181700	395191250	19980	19980	19980	19980	0
22	20240115	181600	395191250	19980	19980	19980	19980	0
23	20240115	181500	395191250	19980	19980	19980	19980	0
24	20240115	181400	395191250	19980	19980	19980	19980	0
25	20240115	181300	395191250	19980	19980	19980	19980	0
26	20240115	181200	395191250	19980	19980	19980	19980	0
27	20240115	181100	395191250	19980	19980	19980	19980	0
28	20240115	181000	395191250	19980	19980	19980	19980	0
29	20240115	180900	395191250	19980	19980	19980	19980	0
30	20240115	180800	395191250	19980	19980	19980	19980	0
31	20240115	180700	395191250	19980	19980	19980	19980	0
32	20240115	180600	395191250	19980	19980	19980	19980	117
33	20240115	180500	395191250	19980	19980	19980	19980	0
34	20240115	180400	395191250	19980	19980	19980	19980	0
35	20240115	180300	395191250	19980	19980	19980	19980	0
36	20240115	180200	395191250	19980	19980	19980	19980	0
37	20240115	180100	395191250	19980	19980	19980	19980	0
38	20240115	180000	395191250	19980	19980	19980	19980	0
39	20240115	175900	395191250	19980	19980	19980	19980	0
40	20240115	175800	395191250	19980	19980	19980	19980	0
41	20240115	175700	395191250	19980	19980	19980	19980	0
42	20240115	175600	395191250	19980	19980	19980	19980	0
43	20240115	175500	395191250	19980	19980	19980	19980	0
44	20240115	175400	395191250	19980	19980	19980	19980	0
45	20240115	175300	395191250	19980	19980	19980	19980	0
46	20240115	175200	395191250	19980	19980	19980	19980	0
47	20240115	175100	395191250	19980	19980	19980	19980	0
48	20240115	175000	395191250	19980	19980	19980	19980	0
49	20240115	174900	395191250	19980	19980	19980	19980	0
50	20240115	174800	395191250	19980	19980	19980	19980	0
51	20240115	174700	395191250	19980	19980	19980	19980	0
52	20240115	174600	395191250	19980	19980	19980	19980	0
53	20240115	174500	395191250	19980	19980	19980	19980	0
54	20240115	174400	395191250	19980	19980	19980	19980	0
55	20240115	174300	395191250	19980	19980	19980	19980	0
56	20240115	174200	395191250	19980	19980	19980	19980	0
57	20240115	174100	395191250	19980	19980	19980	19980	0
58	20240115	174000	395191250	19980	19980	19980	19980	0
59	20240115	173900	395191250	19980	19980	19980	19980	0
60	20240115	173800	395191250	19980	19980	19980	19980	0
61	20240115	173700	395191250	19980	19980	19980	19980	0
62	20240115	173600	395191250	19980	19980	19980	19980	117
63	20240115	173500	395191250	19980	19980	19980	19980	0
64	20240115	173400	395191250	19980	19980	19980	19980	0
65	20240115	173300	395191250	19980	19980	19980	19980	0
66	20240115	173200	395191250	19980	19980	19980	19980	0
67	20240115	173100	395191250	19980	19980	19980	19980	0
68	20240115	173000	395191250	19980	19980	19980	19980	0
69	20240115	172900	395191250	19980	19980	19980	19980	0
70	20240115	172800	395191250	19980	19980	19980	19980	0
71	20240115	172700	395191250	19980	19980	19980	19980	0
72	20240115	172600	395191250	19980	19980	19980	19980	0
73	20240115	172500	395191250	19980	19980	19980	19980	0
74	20240115	172400	395191250	19980	19980	19980	19980	0
75	20240115	172300	395191250	19980	19980	19980	19980	0
76	20240115	172200	395191250	19980	19980	19980	19980	0
77	20240115	172100	395191250	19980	19980	19980	19980	0
78	20240115	172000	395191250	19980	19980	19980	19980	0
79	20240115	171900	395191250	19980	19980	19980	19980	0
80	20240115	171800	395191250	19980	19980	19980	19980	0
81	20240115	171700	395191250	19980	19980	19980	19980	0
82	20240115	171600	395191250	19980	19980	19980	19980	0
83	20240115	171500	395191250	19980	19980	19980	19980	0
84	20240115	171400	395191250	19980	19980	19980	19980	0
85	20240115	171300	395191250	19980	19980	19980	19980	0
86	20240115	171200	395191250	19980	19980	19980	19980	0
87	20240115	171100	395191250	19980	19980	19980	19980	0
88	20240115	171000	395191250	19980	19980	19980	19980	0
89	20240115	170900	395191250	19980	19980	19980	19980	0
90	20240115	170800	395191250	19980	19980	19980	19980	0
91	20240115	170700	395191250	19980	19980	19980	19980	0
92	20240115	170600	395191250	19980	19980	19980	19980	117
93	20240115	170500	395191250	19980	19980	19980	19980	0
94	20240115	170400	395191250	19980	19980	19980	19980	0
95	20240115	170300	395191250	19980	19980	19980	19980	0
96	20240115	170200	395191250	19980	19980	19980	19980	0
97	20240115	170100	395191250	19980	19980	19980	19980	0
98	20240115	170000	395191250	19980	19980	19980	19980	0
99	20240115	165900	395191250	19980	19980	19980	19980	0
100	20240115	165800	395191250	19980	19980	19980	19980	0
101	20240115	165700	395191250	19980	19980	19980	19980	0
102	20240115	165600	395191250	19980	19980	19980	19980	0
103	20240115	165500	395191250	19980	19980	19980	19980	0
104	20240115	165400	395191250	19980	19980	19980	19980	0
105	20240115	165300	395191250	19980	19980	19980	19980	0
106	20240115	165200	395191250	19980	19980	19980	19980	0
107	20240115	165100	395191250	19980	19980	19980	19980	0
108	20240115	165000	395191250	19980	19980	19980	19980	0
109	20240115	164900	395191250	19980	19980	19980	19980	0
110	20240115	164800	395191250	19980	19980	19980	19980	0
111	20240115	164700	395191250	19980	19980	19980	19980	0
112	20240115	164600	395191250	19980	19980	19980	19980	0
113	20240115	164500	395191250	19980	19980	19980	19980	0
114	20240115	164400	395191250	19980	19980	19980	19980	0
115	20240115	164300	395191250	19980	19980	19980	19980	0
116	20240115	164200	395191250	19980	19980	19980	19980	0
117	20240115	164100	395191250	19980	19980	19980	19980	0
118	20240115	164000	395191250	19980	19980	19980	19980	0
119	20240115	163900	395191250	19980	19980	19980	19980	0
120	20240115	163800	395191250	19980	19980	19980	19980	0
121	20240115	163700	395191250	19980	19980	19980	19980	0
122	20240115	163600	395191250	19980	19980	19980	19980	117
123	20240115	163500	395191250	19980	19980	19980	19980	0
124	20240115	163400	395191250	19980	19980	19980	19980	0
125	20240115	163300	395191250	19980	19980	19980	19980	0
126	20240115	163200	395191250	19980	19980	19980	19980	0
127	20240115	163100	395191250	19980	19980	19980	19980	0
128	20240115	163000	395191250	19980	19980	19980	19980	0
129	20240115	162900	395191250	19980	19980	19980	19980	0
130	20240115	162800	395191250	19980	19980	19980	19980	0
131	20240115	162700	395191250	19980	19980	19980	19980	0
132	20240115	162600	395191250	19980	19980	19980	19980	0
133	20240115	162500	395191250	19980	19980	19980	19980	0
134	20240115	162400	395191250	19980	19980	19980	19980	0
135	20240115	162300	395191250	19980	19980	19980	19980	0
136	20240115	162200	395191250	19980	19980	19980	19980	0
137	20240115	162100	395191250	19980	19980	19980	19980	0
138	20240115	162000	395191250	19980	19980	19980	19980	0
139	20240115	161900	395191250	19980	19980	19980	19980	0
140	20240115	161800	395191250	19980	19980	19980	19980	0
141	20240115	161700	395191250	19980	19980	19980	19980	0
142	20240115	161600	395191250	19980	19980	19980	19980	0
143	20240115	161500	395191250	19980	19980	19980	19980	0
144	20240115	161400	395191250	19980	19980	19980	19980	0
145	20240115	161300	395191250	19980	19980	19980	19980	0
146	20240115	161200	395191250	19980	19980	19980	19980	0
147	20240115	161100	395191250	19980	19980	19980	19980	0
148	20240115	161000	395191250	19980	19980	19980	19980	0
149	20240115	160900	395191250	19980	19980	19980	19980	0
150	20240115	160800	395191250	19980	19980	19980	19980	0
151	20240115	160700	395191250	19980	19980	19980	19980	0
152	20240115	160600	395191250	19980	19980	19980	19980	117
153	20240115	160500	395191250	19980	19980	19980	19980	0
154	20240115	160400	395191250	19980	19980	19980	19980	0
155	20240115	160300	395191250	19980	19980	19980	19980	0
156	20240115	160200	395191250	19980	19980	19980	19980	0
157	20240115	160100	395191250	19980	19980	19980	19980	0
158	20240115	160000	395191250	19980	19980	19980	19980	0
159	20240115	155900	395191250	19980	19980	19980	19980	0
160	20240115	155800	395191250	19980	19980	19980	19980	0
161	20240115	155700	395191250	19980	19980	19980	19980	0
162	20240115	155600	395191250	19980	19980	19980	19980	0
163	20240115	155500	395191250	19980	19980	19980	19980	0
164	20240115	155400	395191250	19980	19980	19980	19980	0
165	20240115	155300	395191250	19980	19980	19980	19980	0
166	20240115	155200	395191250	19980	19980	19980	19980	0
167	20240115	155100	395191250	19980	19980	19980	19980	0
168	20240115	155000	395191250	19980	19980	19980	19980	0
169	20240115	154900	395191250	19980	19980	19980	19980	0
170	20240115	154800	395191250	19980	19980	19980	19980	0
171	20240115	154700	395191250	19980	19980	19980	19980	0
172	20240115	154600	395191250	19980	19980	19980	19980	0
173	20240115	154500	395191250	19980	19980	19980	19980	0
174	20240115	154400	395191250	19980	19980	19980	19980	0
175	20240115	154300	395191250	19980	19980	19980	19980	0
176	20240115	154200	395191250	19980	19980	19980	19980	0
177	20240115	154100	395191250	19980	19980	19980	19980	0
178	20240115	154000	395191250	19980	19980	19980	19980	0
179	20240115	153900	395191250	19980	19980	19980	19980	0
180	20240115	153800	395191250	19980	19980	19980	19980	0
181	20240115	153700	395191250	19980	19980	19980	19980	0
182	20240115	153600	395191250	19980	19980	19980	19980	117
183	20240115	153500	395191250	19980	19980	19980	19980	0
184	20240115	153400	395191250	19980	19980	19980	19980	0
185	20240115	153300	395191250	19980	19980	19980	19980	0
186	20240115	153200	395191250	19980	19980	19980	19980	0
187	20240115	153100	395191250	19980	19980	19980	19980	0
188	20240115	153000	395191250	19980	19980	19980	19980	117
189	20240115	152900	392853590	19980	19980	19980	19980	0
190	20240115	152800	392853590	19980	19980	19980	19980	0
191	20240115	152700	392853590	19980	19980	19980	19980	0
192	20240115	152600	392853590	19980	19980	19980	19980	0
193	20240115	152500	392853590	19980	19980	19980	19980	0
194	20240115	152400	392853590	19980	19980	19980	19980	0
195	20240115	152300	392853590	19980	19980	19980	19980	0
196	20240115	152200	392853590	19980	19980	19980	19980	0
197	20240115	152100	392853590	19980	19980	19980	19980	0
198	20240115	152000	392853590	19980	19980	19980	19980	0
199	20240115	151900	392853590	19980	19940	19980	19940	181
200	20240115	151800	389244410	19940	19940	19940	19940	0
201	20240115	151700	389244410	19940	19940	19940	19940	10
202	20240115	151600	389045010	19940	19950	19950	19940	20
203	20240115	151500	388646160	19950	19950	19950	19950	1
204	20240115	151400	388626210	19940	19940	19940	19940	0
205	20240115	151300	388626210	19940	19940	19940	19940	0
206	20240115	151200	388626210	19940	19950	19950	19940	40
207	20240115	151100	387828420	19950	19950	19950	19950	2
208	20240115	151000	387788520	19950	19950	19950	19950	4
209	20240115	150900	387708720	19950	19950	19950	19950	1
210	20240115	150800	387688770	19950	19950	19950	19950	1
211	20240115	150700	387668820	19950	19950	19950	19950	1
212	20240115	150600	387648870	19950	19950	19950	19950	2
213	20240115	150500	387608970	19950	19950	19950	19950	11
214	20240115	150400	387389520	19940	19940	19940	19940	0
215	20240115	150300	387389520	19940	19940	19940	19940	1
216	20240115	150200	387369580	19940	19940	19940	19940	10
217	20240115	150100	387170180	19940	19940	19940	19940	0
218	20240115	150000	387170180	19940	19940	19940	19940	1
219	20240115	145900	387150240	19940	19940	19940	19940	0
220	20240115	145800	387150240	19940	19950	19960	19940	101
221	20240115	145700	385136130	19950	19950	19950	19950	1
222	20240115	145600	385116180	19950	19950	19950	19950	1
223	20240115	145500	385096230	19950	19950	19950	19950	2
224	20240115	145400	385056330	19950	19950	19950	19950	1
225	20240115	145300	385036380	19950	19950	19950	19950	1
226	20240115	145200	385016430	19950	19950	19950	19950	2
227	20240115	145100	384976530	19950	19950	19950	19950	2
228	20240115	145000	384936630	20050	19950	20050	19950	500
229	20240115	144900	374936350	19940	19940	19940	19940	50
230	20240115	144800	373939350	19940	19940	19940	19940	20
231	20240115	144700	373540550	19950	19950	19950	19950	0
232	20240115	144600	373540550	19950	19950	19950	19950	0
233	20240115	144500	373540550	19950	19950	19950	19950	13
234	20240115	144400	373281200	19970	19970	19970	19970	0
235	20240115	144300	373281200	19970	19970	19970	19950	85
236	20240115	144200	371583830	19980	19980	19980	19980	0
237	20240115	144100	371583830	19980	19970	19980	19970	46
238	20240115	144000	370665200	19950	19950	19950	19950	0
239	20240115	143900	370665200	19950	19950	19950	19950	0
240	20240115	143800	370665200	19950	19950	19950	19950	0
241	20240115	143700	370665200	19950	19950	19950	19950	0
242	20240115	143600	370665200	19950	19950	19950	19950	0
243	20240115	143500	370665200	19950	19950	19950	19950	0
244	20240115	143400	370665200	19950	19950	19950	19950	0
245	20240115	143300	370665200	19950	19950	19950	19950	0
246	20240115	143200	370665200	19950	19950	19950	19950	0
247	20240115	143100	370665200	19950	19950	19950	19950	17
248	20240115	143000	370326050	19940	19940	19940	19940	0
249	20240115	142900	370326050	19940	19940	19940	19940	173
250	20240115	142800	366876430	19940	19940	19940	19940	9
251	20240115	142700	366696970	19940	19940	19940	19940	0
252	20240115	142600	366696970	19940	19940	19940	19940	0
253	20240115	142500	366696970	19940	19940	19940	19940	3
254	20240115	142400	366637150	19940	19940	19940	19940	18
255	20240115	142300	366278230	19970	19970	19970	19970	0
256	20240115	142200	366278230	19970	19970	19970	19970	0
257	20240115	142100	366278230	19970	19970	19970	19970	7
258	20240115	142000	366138440	19950	19960	19960	19940	73
259	20240115	141900	364681630	19960	19960	19960	19960	0
260	20240115	141800	364681630	19960	19960	19960	19960	0
261	20240115	141700	364681630	19960	19960	19960	19960	100
262	20240115	141600	362685630	19960	19960	19960	19960	200
263	20240115	141500	358693630	19970	19970	19970	19970	3
264	20240115	141400	358633720	19970	19970	19970	19970	14
265	20240115	141300	358354140	19960	19960	19960	19960	14
266	20240115	141200	358074700	19980	19980	19980	19980	0
267	20240115	141100	358074700	19980	19980	19980	19980	0
268	20240115	141000	358074700	19980	19980	19980	19980	26
269	20240115	140900	357555220	19950	19950	19950	19950	0
270	20240115	140800	357555220	19950	19950	19950	19950	0
271	20240115	140700	357555220	19950	19950	19950	19950	0
272	20240115	140600	357555220	19950	19950	19950	19950	3
273	20240115	140500	357495370	19950	19950	19950	19950	0
274	20240115	140400	357495370	19950	19950	19950	19950	8
275	20240115	140300	357335770	19950	19950	19950	19950	0
276	20240115	140200	357335770	19950	19950	19950	19950	0
277	20240115	140100	357335770	19950	19950	19950	19950	0
278	20240115	140000	357335770	19950	19950	19950	19950	0
279	20240115	135900	357335770	19950	19950	19950	19950	1
280	20240115	135800	357315820	19950	19950	19950	19950	67
281	20240115	135700	355979170	19940	19940	19940	19940	0
282	20240115	135600	355979170	19940	19940	19940	19940	0
283	20240115	135500	355979170	19940	19940	19940	19940	10
284	20240115	135400	355779770	19940	19940	19940	19940	0
285	20240115	135300	355779770	19940	19940	19940	19940	0
286	20240115	135200	355779770	19940	19940	19940	19940	0
287	20240115	135100	355779770	19940	19940	19940	19940	0
288	20240115	135000	355779770	19940	19940	19940	19940	0
289	20240115	134900	355779770	19940	19940	19940	19940	0
290	20240115	134800	355779770	19940	19940	19940	19940	1
291	20240115	134700	355759830	19980	19980	19980	19980	1
292	20240115	134600	355739850	19980	19980	19980	19980	0
293	20240115	134500	355739850	19980	19980	19980	19980	0
294	20240115	134400	355739850	19980	19980	19980	19980	0
295	20240115	134300	355739850	19980	19980	19980	19980	0
296	20240115	134200	355739850	19980	19980	19980	19980	0
297	20240115	134100	355739850	19980	19980	19980	19980	0
298	20240115	134000	355739850	19980	19940	19980	19940	2
299	20240115	133900	355699930	19940	19940	19940	19940	0
300	20240115	133800	355699930	19940	19940	19940	19940	0
301	20240115	133700	355699930	19940	19940	19940	19940	0
302	20240115	133600	355699930	19940	19940	19940	19940	0
303	20240115	133500	355699930	19940	19940	19940	19940	0
304	20240115	133400	355699930	19940	19940	19940	19940	0
305	20240115	133300	355699930	19940	19940	19940	19940	11
306	20240115	133200	355480590	19940	19940	19940	19940	0
307	20240115	133100	355480590	19940	19940	19940	19940	20
308	20240115	133000	355081790	19940	19940	19940	19940	1
309	20240115	132900	355061850	19940	19940	19940	19940	9
310	20240115	132800	354882390	19940	19940	19940	19940	0
311	20240115	132700	354882390	19940	19940	19940	19940	0
312	20240115	132600	354882390	19940	19940	19940	19940	0
313	20240115	132500	354882390	19940	19940	19940	19940	0
314	20240115	132400	354882390	19940	19940	19940	19940	1
315	20240115	132300	354862450	19940	19940	19940	19940	0
316	20240115	132200	354862450	19940	19940	19940	19940	0
317	20240115	132100	354862450	19940	19940	19940	19940	1
318	20240115	132000	354842510	20000	19940	20000	19940	286
319	20240115	131900	349135500	19950	19950	19950	19950	0
320	20240115	131800	349135500	19950	19950	19950	19950	0
321	20240115	131700	349135500	19950	19950	19950	19950	1
322	20240115	131600	349115550	19950	19950	19950	19950	0
323	20240115	131500	349115550	19950	19950	19950	19950	35
324	20240115	131400	348417300	19950	19950	19950	19950	1
325	20240115	131300	348397350	19950	19950	19950	19950	1
326	20240115	131200	348377400	19940	19940	19940	19940	0
327	20240115	131100	348377400	19940	19940	19940	19940	12
328	20240115	131000	348138120	19940	19990	19990	19940	332
329	20240115	130900	341503730	19990	19990	19990	19990	0
330	20240115	130800	341503730	19990	19990	19990	19990	0
331	20240115	130700	341503730	19990	19990	19990	19990	7
332	20240115	130600	341363800	19990	19990	19990	19990	1
333	20240115	130500	341343810	19990	19990	19990	19990	0
334	20240115	130400	341343810	19990	19990	19990	19990	0
335	20240115	130300	341343810	19990	19990	19990	19990	0
336	20240115	130200	341343810	19990	19990	19990	19990	0
337	20240115	130100	341343810	19990	19990	19990	19990	0
338	20240115	130000	341343810	19990	19990	19990	19990	0
339	20240115	125900	341343810	19990	19990	19990	19990	2
340	20240115	125800	341303830	19990	19990	19990	19990	0
341	20240115	125700	341303830	19990	19990	19990	19990	0
342	20240115	125600	341303830	19990	19990	19990	19990	0
343	20240115	125500	341303830	19990	19990	19990	19990	0
344	20240115	125400	341303830	19990	19990	19990	19990	0
345	20240115	125300	341303830	19990	19990	19990	19990	0
346	20240115	125200	341303830	19990	19990	19990	19990	0
347	20240115	125100	341303830	19990	19990	19990	19990	0
348	20240115	125000	341303830	19990	19990	19990	19990	0
349	20240115	124900	341303830	19990	19990	19990	19990	0
350	20240115	124800	341303830	19990	19990	19990	19990	1
351	20240115	124700	341283840	19990	19990	19990	19990	1
352	20240115	124600	341263850	19990	19990	19990	19990	1
353	20240115	124500	341243860	19990	19990	19990	19990	2
354	20240115	124400	341203880	19990	19990	19990	19990	1
355	20240115	124300	341183890	19990	19990	19990	19990	1
356	20240115	124200	341163900	19990	19990	19990	19990	2
357	20240115	124100	341123920	19990	19990	19990	19990	140
358	20240115	124000	338325320	19990	19990	19990	19990	0
359	20240115	123900	338325320	19990	19990	19990	19990	0
360	20240115	123800	338325320	19990	19990	19990	19990	36
361	20240115	123700	337605680	19990	19990	19990	19990	0
362	20240115	123600	337605680	19990	19990	19990	19990	0
363	20240115	123500	337605680	19990	19990	19990	19990	0
364	20240115	123400	337605680	19990	19990	19990	19990	0
365	20240115	123300	337605680	19990	19990	19990	19990	0
366	20240115	123200	337605680	19990	19990	19990	19990	0
367	20240115	123100	337605680	19990	19990	19990	19990	0
368	20240115	123000	337605680	19990	19990	19990	19990	0
369	20240115	122900	337605680	19990	19990	19990	19990	2
370	20240115	122800	337565700	19990	19990	19990	19990	1
371	20240115	122700	337545710	19990	19990	19990	19990	1
372	20240115	122600	337525720	19990	19990	19990	19990	2
373	20240115	122500	337485740	19990	19990	19990	19990	1
374	20240115	122400	337465750	19990	19990	19990	19990	18
375	20240115	122300	337105930	19990	19990	19990	19990	4
376	20240115	122200	337025970	19980	19980	19980	19980	0
377	20240115	122100	337025970	19980	19980	19980	19980	1
378	20240115	122000	337005990	19980	19980	19980	19980	1
379	20240115	121900	336986010	19980	19980	19980	19980	1
380	20240115	121800	336966030	19980	19980	19980	19980	2
381	20240115	121700	336926070	19980	19980	19980	19980	1
382	20240115	121600	336906090	19980	19980	19980	19980	2
383	20240115	121500	336866130	19980	19980	19980	19980	1
384	20240115	121400	336846150	19980	19980	19980	19980	11
385	20240115	121300	336626370	20050	20050	20050	20050	0
386	20240115	121200	336626370	20050	20050	20050	20050	1
387	20240115	121100	336606320	20050	20050	20050	20050	0
388	20240115	121000	336606320	20050	20050	20050	20050	0
389	20240115	120900	336606320	20050	20050	20050	20050	0
390	20240115	120800	336606320	20050	20050	20050	20050	0
391	20240115	120700	336606320	20050	19940	20050	19940	27
392	20240115	120600	336066710	19940	19940	19940	19940	1
393	20240115	120500	336046770	19950	19950	19950	19950	2
394	20240115	120400	336006870	19950	19950	19950	19950	0
395	20240115	120300	336006870	19950	19950	19950	19950	0
396	20240115	120200	336006870	19950	19950	19950	19940	1111
397	20240115	120100	313850180	19950	19950	19950	19950	0
398	20240115	120000	313850180	19950	19950	19950	19950	4
399	20240115	115900	313770380	19990	19990	19990	19990	0
400	20240115	115800	313770380	19990	19990	19990	19990	0
401	20240115	115700	313770380	19990	19990	19990	19990	0
402	20240115	115600	313770380	19990	19990	19990	19990	17
403	20240115	115500	313430550	19950	19970	19970	19950	51
404	20240115	115400	312412740	19970	19980	19980	19970	50
405	20240115	115300	311413920	19970	19970	19970	19970	0
406	20240115	115200	311413920	19970	19970	19970	19970	33
407	20240115	115100	310754910	19970	19970	19970	19970	0
408	20240115	115000	310754910	19970	19970	19970	19970	11
409	20240115	114900	310535240	19980	19980	19980	19980	0
410	20240115	114800	310535240	19980	19980	19980	19980	0
411	20240115	114700	310535240	19980	19970	19980	19970	14
412	20240115	114600	310255650	19960	19960	19960	19960	0
413	20240115	114500	310255650	19960	19960	19960	19960	0
414	20240115	114400	310255650	19960	19960	19960	19960	0
415	20240115	114300	310255650	19960	19960	19960	19960	3
416	20240115	114200	310195770	19960	19960	19960	19960	50
417	20240115	114100	309197770	19960	19960	19960	19960	3
418	20240115	114000	309137890	19960	19950	19960	19950	12
419	20240115	113900	308898430	19940	19930	19940	19930	12
420	20240115	113800	308659200	19920	20000	20000	19920	56
421	20240115	113700	307540230	20000	20000	20000	20000	18
422	20240115	113600	307180230	20000	19990	20000	19990	35
423	20240115	113500	306480400	20000	20000	20000	20000	0
424	20240115	113400	306480400	20000	20000	20000	20000	0
425	20240115	113300	306480400	20000	20000	20000	20000	1
426	20240115	113200	306460400	20000	20000	20000	20000	0
427	20240115	113100	306460400	20000	20000	20000	20000	0
428	20240115	113000	306460400	20000	19980	20000	19980	159
429	20240115	112900	303280540	19980	19960	19980	19960	50
430	20240115	112800	302282040	19920	19960	19960	19920	30
431	20240115	112700	301683390	19960	19960	19960	19960	16
432	20240115	112600	301364030	19930	19930	19930	19930	3
433	20240115	112500	301304240	19910	19910	19910	19910	0
434	20240115	112400	301304240	19910	19910	19910	19910	1
435	20240115	112300	301284330	19920	19900	19920	19900	151
436	20240115	112200	298277130	19900	19920	19920	19900	90
437	20240115	112100	296484930	19920	19920	19920	19920	35
438	20240115	112000	295787730	19960	19960	19960	19960	0
439	20240115	111900	295787730	19960	19960	19960	19960	2
440	20240115	111800	295747810	19920	19920	19920	19920	20
441	20240115	111700	295349410	19920	19920	19920	19920	0
442	20240115	111600	295349410	19920	19920	19920	19920	0
443	20240115	111500	295349410	19920	19920	19920	19920	0
444	20240115	111400	295349410	19920	19920	19920	19920	11
445	20240115	111300	295130290	19920	19920	19920	19920	0
446	20240115	111200	295130290	19920	19920	19920	19920	0
447	20240115	111100	295130290	19920	19900	19920	19900	4
448	20240115	111000	295050630	19890	19930	19930	19890	9
449	20240115	110900	294871300	19880	19880	19880	19880	0
450	20240115	110800	294871300	19880	19880	19880	19880	0
451	20240115	110700	294871300	19880	19900	19900	19880	200
452	20240115	110600	290893500	19900	19910	19960	19900	383
453	20240115	110500	283250550	19880	19890	19900	19880	161
454	20240115	110400	280048260	19880	19840	19880	19760	61
455	20240115	110300	278837560	19830	19960	19960	19650	133
456	20240115	110200	276206290	19560	19970	19970	19010	5403
457	20240115	110100	169637580	19980	19980	19980	19980	5
458	20240115	110000	169537680	19980	19980	19980	19980	1
459	20240115	105900	169517700	20000	20000	20000	20000	50
460	20240115	105800	168517700	20000	20000	20000	20000	1
461	20240115	105700	168497700	20000	20000	20000	20000	31
462	20240115	105600	167877700	19970	19970	19970	19970	0
463	20240115	105500	167877700	19970	19970	19970	19970	2
464	20240115	105400	167837760	19980	19980	19980	19980	35
465	20240115	105300	167138460	19980	19980	19980	19980	0
466	20240115	105200	167138460	19980	19980	19980	19980	13
467	20240115	105100	166878720	19980	19980	19980	19980	4
468	20240115	105000	166798800	19980	19980	19980	19980	0
469	20240115	104900	166798800	19980	19980	19980	19980	0
470	20240115	104800	166798800	19980	19980	19980	19980	103
471	20240115	104700	164740860	19990	19990	19990	19990	5
472	20240115	104600	164640910	20000	20000	20000	20000	0
473	20240115	104500	164640910	20000	20000	20000	20000	1
474	20240115	104400	164620910	19990	19990	19990	19990	0
475	20240115	104300	164620910	19990	19990	19990	19990	0
476	20240115	104200	164620910	19990	19990	19990	19990	20
477	20240115	104100	164221110	19990	19990	19990	19990	9
478	20240115	104000	164041200	19990	20000	20000	19990	31
479	20240115	103900	163421490	20000	20000	20000	20000	23
480	20240115	103800	162961490	20000	20000	20000	20000	0
481	20240115	103700	162961490	20000	20000	20000	20000	6
482	20240115	103600	162841490	20000	20000	20000	20000	0
483	20240115	103500	162841490	20000	20000	20000	20000	0
484	20240115	103400	162841490	20000	20000	20000	20000	11
485	20240115	103300	162621490	20000	20000	20000	20000	75
486	20240115	103200	161121490	20000	20000	20000	20000	0
487	20240115	103100	161121490	20000	20000	20000	20000	0
488	20240115	103000	161121490	20000	20000	20000	20000	14
489	20240115	102900	160841490	20000	20000	20000	20000	0
490	20240115	102800	160841490	20000	20050	20050	20000	215
491	20240115	102700	156535790	20150	20150	20150	20150	0
492	20240115	102600	156535790	20150	20150	20150	20150	30
493	20240115	102500	155931290	20200	20200	20200	20200	0
494	20240115	102400	155931290	20200	20200	20200	20200	1
495	20240115	102300	155911090	20200	20200	20200	20200	4
496	20240115	102200	155830290	20050	20050	20050	20050	0
497	20240115	102100	155830290	20050	20050	20050	20050	0
498	20240115	102000	155830290	20050	20050	20050	20050	13
499	20240115	101900	155569640	20100	20100	20100	20100	537
500	20240115	101800	144775940	20150	20150	20150	20150	0
501	20240115	101700	144775940	20150	20150	20150	20150	0
502	20240115	101600	144775940	20150	20250	20250	20150	198
503	20240115	101500	140785490	20200	20200	20200	20200	37
504	20240115	101400	140038090	20150	20150	20150	20150	10
505	20240115	101300	139836590	20200	20200	20200	20200	0
506	20240115	101200	139836590	20200	20200	20200	20200	7
507	20240115	101100	139695190	20200	20200	20200	20200	1
508	20240115	101000	139674990	20200	20200	20200	20200	2
509	20240115	100900	139634590	20200	20200	20200	20200	0
510	20240115	100800	139634590	20200	20200	20200	20200	0
511	20240115	100700	139634590	20200	20200	20200	20200	0
512	20240115	100600	139634590	20200	20200	20200	20200	0
513	20240115	100500	139634590	20200	20200	20200	20200	16
514	20240115	100400	139311390	20200	20150	20200	20150	18
515	20240115	100300	138948190	20200	20200	20200	20200	1
516	20240115	100200	138927990	20150	20150	20150	20150	32
517	20240115	100100	138283190	20150	20150	20150	20150	5
518	20240115	100000	138182440	20200	20200	20200	20200	1
519	20240115	095900	138162240	20200	20200	20200	20200	1
520	20240115	095800	138142040	20200	20200	20200	20200	0
521	20240115	095700	138142040	20200	20200	20200	20200	0
522	20240115	095600	138142040	20200	20200	20200	20200	0
523	20240115	095500	138142040	20200	20200	20200	20200	1
524	20240115	095400	138121840	20100	20100	20100	20100	10
525	20240115	095300	137920840	20200	20200	20200	20200	0
526	20240115	095200	137920840	20200	20200	20200	20200	10
527	20240115	095100	137718840	20200	20200	20200	20200	0
528	20240115	095000	137718840	20200	20150	20200	20150	4
529	20240115	094900	137638090	20150	20000	20200	20000	3
530	20240115	094800	137577740	20200	20200	20200	20200	6
531	20240115	094700	137456540	19990	20150	20200	19990	21
532	20240115	094600	137034930	20150	20150	20150	20150	1
533	20240115	094500	137014780	20050	20050	20050	20050	0
534	20240115	094400	137014780	20050	20150	20150	20050	21
535	20240115	094300	136593630	20150	20100	20150	20100	311
536	20240115	094200	130337680	20100	20100	20100	20100	0
537	20240115	094100	130337680	20100	20100	20100	20100	25
538	20240115	094000	129835180	20100	20100	20100	20100	0
539	20240115	093900	129835180	20100	20100	20100	20100	4
540	20240115	093800	129754780	19980	19980	19980	19980	105
541	20240115	093700	127656880	19980	20000	20000	19980	103
542	20240115	093600	125598480	20100	20100	20100	20100	0
543	20240115	093500	125598480	20100	20100	20100	20100	4
544	20240115	093400	125518080	20100	20100	20100	20100	3
545	20240115	093300	125457780	20100	20100	20100	20100	3
546	20240115	093200	125397480	20100	20100	20100	20100	150
547	20240115	093100	122382480	19970	19970	19970	19970	0
548	20240115	093000	122382480	19970	20000	20000	19970	565
549	20240115	092900	111094380	20000	20000	20000	20000	152
550	20240115	092800	108054380	20000	20000	20000	20000	0
551	20240115	092700	108054380	20000	20000	20000	20000	0
552	20240115	092600	108054380	20000	20000	20000	20000	420
553	20240115	092500	99654380	20150	20100	20150	20100	4
554	20240115	092400	99573830	20100	20100	20100	20100	71
555	20240115	092300	98146730	20100	20100	20100	20100	98
556	20240115	092200	96176930	20100	20100	20100	20100	5
557	20240115	092100	96076430	20100	20100	20100	20100	52
558	20240115	092000	95031230	20100	20100	20100	20100	10
559	20240115	091900	94830230	20100	20100	20100	20100	10
560	20240115	091800	94629230	20100	20100	20100	20100	0
561	20240115	091700	94629230	20100	20100	20100	20100	9
562	20240115	091600	94448330	20100	19990	20100	19990	103
563	20240115	091500	92385860	19990	19990	19990	19990	52
564	20240115	091400	91346380	19970	19990	19990	19970	44
565	20240115	091300	90467060	19990	19980	19990	19980	11
566	20240115	091200	90247230	19970	19970	19970	19970	8
567	20240115	091100	90087470	19970	20000	20000	19970	172
568	20240115	091000	86649760	19990	20000	20000	19990	5
569	20240115	090900	86549800	19990	19990	19990	19990	0
570	20240115	090800	86549800	19990	19950	20000	19870	1190
571	20240115	090700	62766940	19980	19980	19980	19980	101
572	20240115	090600	60748960	19870	19890	19900	19870	519
573	20240115	090500	50428260	19890	19960	19960	19890	503
574	20240115	090400	40402590	19960	20000	20000	19960	523
575	20240115	090300	29944800	20050	20050	20050	20050	89
576	20240115	090200	28160350	20050	20150	20150	20050	855
577	20240115	090100	10945200	20200	20250	20250	20200	282
578	20240115	090000	5246800	20300	20500	20500	20300	256