KissMeData/002240/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183600	213758770	19890	19890	19890	19890	273
3	20240118	183500	213758770	19890	19890	19890	19890	0
4	20240118	183400	213758770	19890	19890	19890	19890	0
5	20240118	183300	213758770	19890	19890	19890	19890	0
6	20240118	183200	213758770	19890	19890	19890	19890	0
7	20240118	183100	213758770	19890	19890	19890	19890	0
8	20240118	183000	213758770	19890	19890	19890	19890	0
9	20240118	182900	213758770	19890	19890	19890	19890	0
10	20240118	182800	213758770	19890	19890	19890	19890	0
11	20240118	182700	213758770	19890	19890	19890	19890	0
12	20240118	182600	213758770	19890	19890	19890	19890	0
13	20240118	182500	213758770	19890	19890	19890	19890	0
14	20240118	182400	213758770	19890	19890	19890	19890	0
15	20240118	182300	213758770	19890	19890	19890	19890	0
16	20240118	182200	213758770	19890	19890	19890	19890	0
17	20240118	182100	213758770	19890	19890	19890	19890	0
18	20240118	182000	213758770	19890	19890	19890	19890	0
19	20240118	181900	213758770	19890	19890	19890	19890	0
20	20240118	181800	213758770	19890	19890	19890	19890	0
21	20240118	181700	213758770	19890	19890	19890	19890	0
22	20240118	181600	213758770	19890	19890	19890	19890	0
23	20240118	181500	213758770	19890	19890	19890	19890	0
24	20240118	181400	213758770	19890	19890	19890	19890	0
25	20240118	181300	213758770	19890	19890	19890	19890	0
26	20240118	181200	213758770	19890	19890	19890	19890	0
27	20240118	181100	213758770	19890	19890	19890	19890	0
28	20240118	181000	213758770	19890	19890	19890	19890	0
29	20240118	180900	213758770	19890	19890	19890	19890	0
30	20240118	180800	213758770	19890	19890	19890	19890	0
31	20240118	180700	213758770	19890	19890	19890	19890	0
32	20240118	180600	213758770	19890	19890	19890	19890	273
33	20240118	180500	213758770	19890	19890	19890	19890	0
34	20240118	180400	213758770	19890	19890	19890	19890	0
35	20240118	180300	213758770	19890	19890	19890	19890	0
36	20240118	180200	213758770	19890	19890	19890	19890	0
37	20240118	180100	213758770	19890	19890	19890	19890	0
38	20240118	180000	213758770	19890	19890	19890	19890	0
39	20240118	175900	213758770	19890	19890	19890	19890	0
40	20240118	175800	213758770	19890	19890	19890	19890	0
41	20240118	175700	213758770	19890	19890	19890	19890	0
42	20240118	175600	213758770	19890	19890	19890	19890	0
43	20240118	175500	213758770	19890	19890	19890	19890	0
44	20240118	175400	213758770	19890	19890	19890	19890	0
45	20240118	175300	213758770	19890	19890	19890	19890	0
46	20240118	175200	213758770	19890	19890	19890	19890	0
47	20240118	175100	213758770	19890	19890	19890	19890	0
48	20240118	175000	213758770	19890	19890	19890	19890	0
49	20240118	174900	213758770	19890	19890	19890	19890	0
50	20240118	174800	213758770	19890	19890	19890	19890	0
51	20240118	174700	213758770	19890	19890	19890	19890	0
52	20240118	174600	213758770	19890	19890	19890	19890	0
53	20240118	174500	213758770	19890	19890	19890	19890	0
54	20240118	174400	213758770	19890	19890	19890	19890	0
55	20240118	174300	213758770	19890	19890	19890	19890	0
56	20240118	174200	213758770	19890	19890	19890	19890	0
57	20240118	174100	213758770	19890	19890	19890	19890	0
58	20240118	174000	213758770	19890	19890	19890	19890	0
59	20240118	173900	213758770	19890	19890	19890	19890	0
60	20240118	173800	213758770	19890	19890	19890	19890	0
61	20240118	173700	213758770	19890	19890	19890	19890	0
62	20240118	173600	213758770	19890	19890	19890	19890	273
63	20240118	173500	213758770	19890	19890	19890	19890	0
64	20240118	173400	213758770	19890	19890	19890	19890	0
65	20240118	173300	213758770	19890	19890	19890	19890	0
66	20240118	173200	213758770	19890	19890	19890	19890	0
67	20240118	173100	213758770	19890	19890	19890	19890	0
68	20240118	173000	213758770	19890	19890	19890	19890	0
69	20240118	172900	213758770	19890	19890	19890	19890	0
70	20240118	172800	213758770	19890	19890	19890	19890	0
71	20240118	172700	213758770	19890	19890	19890	19890	0
72	20240118	172600	213758770	19890	19890	19890	19890	0
73	20240118	172500	213758770	19890	19890	19890	19890	0
74	20240118	172400	213758770	19890	19890	19890	19890	0
75	20240118	172300	213758770	19890	19890	19890	19890	0
76	20240118	172200	213758770	19890	19890	19890	19890	0
77	20240118	172100	213758770	19890	19890	19890	19890	0
78	20240118	172000	213758770	19890	19890	19890	19890	0
79	20240118	171900	213758770	19890	19890	19890	19890	0
80	20240118	171800	213758770	19890	19890	19890	19890	0
81	20240118	171700	213758770	19890	19890	19890	19890	0
82	20240118	171600	213758770	19890	19890	19890	19890	0
83	20240118	171500	213758770	19890	19890	19890	19890	0
84	20240118	171400	213758770	19890	19890	19890	19890	0
85	20240118	171300	213758770	19890	19890	19890	19890	0
86	20240118	171200	213758770	19890	19890	19890	19890	0
87	20240118	171100	213758770	19890	19890	19890	19890	0
88	20240118	171000	213758770	19890	19890	19890	19890	0
89	20240118	170900	213758770	19890	19890	19890	19890	0
90	20240118	170800	213758770	19890	19890	19890	19890	0
91	20240118	170700	213758770	19890	19890	19890	19890	0
92	20240118	170600	213758770	19890	19890	19890	19890	273
93	20240118	170500	213758770	19890	19890	19890	19890	0
94	20240118	170400	213758770	19890	19890	19890	19890	0
95	20240118	170300	213758770	19890	19890	19890	19890	0
96	20240118	170200	213758770	19890	19890	19890	19890	0
97	20240118	170100	213758770	19890	19890	19890	19890	0
98	20240118	170000	213758770	19890	19890	19890	19890	0
99	20240118	165900	213758770	19890	19890	19890	19890	0
100	20240118	165800	213758770	19890	19890	19890	19890	0
101	20240118	165700	213758770	19890	19890	19890	19890	0
102	20240118	165600	213758770	19890	19890	19890	19890	0
103	20240118	165500	213758770	19890	19890	19890	19890	0
104	20240118	165400	213758770	19890	19890	19890	19890	0
105	20240118	165300	213758770	19890	19890	19890	19890	0
106	20240118	165200	213758770	19890	19890	19890	19890	0
107	20240118	165100	213758770	19890	19890	19890	19890	0
108	20240118	165000	213758770	19890	19890	19890	19890	0
109	20240118	164900	213758770	19890	19890	19890	19890	0
110	20240118	164800	213758770	19890	19890	19890	19890	0
111	20240118	164700	213758770	19890	19890	19890	19890	0
112	20240118	164600	213758770	19890	19890	19890	19890	0
113	20240118	164500	213758770	19890	19890	19890	19890	0
114	20240118	164400	213758770	19890	19890	19890	19890	0
115	20240118	164300	213758770	19890	19890	19890	19890	0
116	20240118	164200	213758770	19890	19890	19890	19890	0
117	20240118	164100	213758770	19890	19890	19890	19890	0
118	20240118	164000	213758770	19890	19890	19890	19890	0
119	20240118	163900	213758770	19890	19890	19890	19890	0
120	20240118	163800	213758770	19890	19890	19890	19890	0
121	20240118	163700	213758770	19890	19890	19890	19890	0
122	20240118	163600	213758770	19890	19890	19890	19890	273
123	20240118	163500	213758770	19890	19890	19890	19890	0
124	20240118	163400	213758770	19890	19890	19890	19890	0
125	20240118	163300	213758770	19890	19890	19890	19890	0
126	20240118	163200	213758770	19890	19890	19890	19890	0
127	20240118	163100	213758770	19890	19890	19890	19890	0
128	20240118	163000	213758770	19890	19890	19890	19890	0
129	20240118	162900	213758770	19890	19890	19890	19890	0
130	20240118	162800	213758770	19890	19890	19890	19890	0
131	20240118	162700	213758770	19890	19890	19890	19890	0
132	20240118	162600	213758770	19890	19890	19890	19890	0
133	20240118	162500	213758770	19890	19890	19890	19890	0
134	20240118	162400	213758770	19890	19890	19890	19890	0
135	20240118	162300	213758770	19890	19890	19890	19890	0
136	20240118	162200	213758770	19890	19890	19890	19890	0
137	20240118	162100	213758770	19890	19890	19890	19890	0
138	20240118	162000	213758770	19890	19890	19890	19890	0
139	20240118	161900	213758770	19890	19890	19890	19890	0
140	20240118	161800	213758770	19890	19890	19890	19890	0
141	20240118	161700	213758770	19890	19890	19890	19890	0
142	20240118	161600	213758770	19890	19890	19890	19890	0
143	20240118	161500	213758770	19890	19890	19890	19890	0
144	20240118	161400	213758770	19890	19890	19890	19890	0
145	20240118	161300	213758770	19890	19890	19890	19890	0
146	20240118	161200	213758770	19890	19890	19890	19890	0
147	20240118	161100	213758770	19890	19890	19890	19890	0
148	20240118	161000	213758770	19890	19890	19890	19890	0
149	20240118	160900	213758770	19890	19890	19890	19890	0
150	20240118	160800	213758770	19890	19890	19890	19890	0
151	20240118	160700	213758770	19890	19890	19890	19890	0
152	20240118	160600	213758770	19890	19890	19890	19890	273
153	20240118	160500	213758770	19890	19890	19890	19890	0
154	20240118	160400	213758770	19890	19890	19890	19890	0
155	20240118	160300	213758770	19890	19890	19890	19890	0
156	20240118	160200	213758770	19890	19890	19890	19890	0
157	20240118	160100	213758770	19890	19890	19890	19890	0
158	20240118	160000	213758770	19890	19890	19890	19890	0
159	20240118	155900	213758770	19890	19890	19890	19890	0
160	20240118	155800	213758770	19890	19890	19890	19890	0
161	20240118	155700	213758770	19890	19890	19890	19890	0
162	20240118	155600	213758770	19890	19890	19890	19890	0
163	20240118	155500	213758770	19890	19890	19890	19890	0
164	20240118	155400	213758770	19890	19890	19890	19890	0
165	20240118	155300	213758770	19890	19890	19890	19890	0
166	20240118	155200	213758770	19890	19890	19890	19890	0
167	20240118	155100	213758770	19890	19890	19890	19890	0
168	20240118	155000	213758770	19890	19890	19890	19890	0
169	20240118	154900	213758770	19890	19890	19890	19890	0
170	20240118	154800	213758770	19890	19890	19890	19890	0
171	20240118	154700	213758770	19890	19890	19890	19890	0
172	20240118	154600	213758770	19890	19890	19890	19890	0
173	20240118	154500	213758770	19890	19890	19890	19890	0
174	20240118	154400	213758770	19890	19890	19890	19890	0
175	20240118	154300	213758770	19890	19890	19890	19890	0
176	20240118	154200	213758770	19890	19890	19890	19890	0
177	20240118	154100	213758770	19890	19890	19890	19890	0
178	20240118	154000	213758770	19890	19890	19890	19890	0
179	20240118	153900	213758770	19890	19890	19890	19890	0
180	20240118	153800	213758770	19890	19890	19890	19890	0
181	20240118	153700	213758770	19890	19890	19890	19890	0
182	20240118	153600	213758770	19890	19890	19890	19890	273
183	20240118	153500	213758770	19890	19890	19890	19890	0
184	20240118	153400	213758770	19890	19890	19890	19890	0
185	20240118	153300	213758770	19890	19890	19890	19890	0
186	20240118	153200	213758770	19890	19890	19890	19890	0
187	20240118	153100	213758770	19890	19890	19890	19890	0
188	20240118	153000	213758770	19890	19890	19890	19890	273
189	20240118	152900	208328800	19890	19890	19890	19890	0
190	20240118	152800	208328800	19890	19890	19890	19890	0
191	20240118	152700	208328800	19890	19890	19890	19890	0
192	20240118	152600	208328800	19890	19890	19890	19890	0
193	20240118	152500	208328800	19890	19890	19890	19890	0
194	20240118	152400	208328800	19890	19890	19890	19890	0
195	20240118	152300	208328800	19890	19890	19890	19890	0
196	20240118	152200	208328800	19890	19890	19890	19890	0
197	20240118	152100	208328800	19890	19890	19890	19890	0
198	20240118	152000	208328800	19890	19890	19890	19890	0
199	20240118	151900	208328800	19890	19890	19890	19870	62
200	20240118	151800	207096740	19890	19890	19890	19890	1
201	20240118	151700	207076850	19890	19890	19890	19890	0
202	20240118	151600	207076850	19890	19890	19890	19890	0
203	20240118	151500	207076850	19890	19890	19890	19890	6
204	20240118	151400	206957510	19870	19890	19890	19870	61
205	20240118	151300	205745340	19890	19890	19890	19890	1
206	20240118	151200	205725450	19890	19890	19890	19890	4
207	20240118	151100	205645890	19890	19890	19890	19890	9
208	20240118	151000	205466880	19890	19860	19890	19860	12
209	20240118	150900	205228230	19890	19890	19890	19890	2
210	20240118	150800	205188450	19890	19890	19890	19890	141
211	20240118	150700	202383960	19890	19870	19890	19870	108
212	20240118	150600	200237190	19860	19860	19860	19860	72
213	20240118	150500	198807270	19860	19860	19860	19860	17
214	20240118	150400	198469650	19860	19850	19860	19850	87
215	20240118	150300	196742640	19850	19850	19850	19850	61
216	20240118	150200	195531790	19850	19850	19850	19850	43
217	20240118	150100	194678240	19850	19840	19850	19840	32
218	20240118	150000	194043340	19850	19860	19860	19850	28
219	20240118	145900	193487510	19860	19860	19860	19860	1
220	20240118	145800	193467650	19860	19860	19860	19860	8
221	20240118	145700	193308770	19860	19860	19860	19860	1
222	20240118	145600	193288910	19860	19860	19860	19860	0
223	20240118	145500	193288910	19860	19860	19860	19860	150
224	20240118	145400	190309910	19860	19850	19860	19850	29
225	20240118	145300	189734250	19850	19850	19850	19850	22
226	20240118	145200	189297550	19850	19850	19850	19850	31
227	20240118	145100	188682200	19850	19850	19850	19850	0
228	20240118	145000	188682200	19850	19850	19850	19850	1
229	20240118	144900	188662350	19850	19850	19850	19840	4
230	20240118	144800	188582960	19840	19840	19840	19840	10
231	20240118	144700	188384560	19840	19840	19840	19840	130
232	20240118	144600	185805360	19840	19820	19840	19820	8
233	20240118	144500	185646680	19840	19820	19840	19820	6
234	20240118	144400	185527700	19840	19820	19840	19820	4
235	20240118	144300	185448380	19840	19840	19840	19820	9
236	20240118	144200	185269860	19840	19820	19840	19820	5
237	20240118	144100	185170720	19840	19840	19840	19840	0
238	20240118	144000	185170720	19840	19840	19840	19840	0
239	20240118	143900	185170720	19840	19820	19840	19820	3
240	20240118	143800	185111220	19820	19820	19820	19820	8
241	20240118	143700	184952660	19840	19840	19840	19840	0
242	20240118	143600	184952660	19840	19840	19840	19840	3
243	20240118	143500	184893140	19820	19820	19820	19820	25
244	20240118	143400	184397640	19840	19840	19840	19840	0
245	20240118	143300	184397640	19840	19840	19840	19840	0
246	20240118	143200	184397640	19840	19840	19840	19840	1
247	20240118	143100	184377800	19840	19840	19840	19840	0
248	20240118	143000	184377800	19840	19820	19840	19820	22
249	20240118	142900	183941720	19820	19820	19820	19820	0
250	20240118	142800	183941720	19820	19820	19820	19820	0
251	20240118	142700	183941720	19820	19820	19820	19820	0
252	20240118	142600	183941720	19820	19820	19820	19820	0
253	20240118	142500	183941720	19820	19820	19820	19820	1
254	20240118	142400	183921900	19850	19850	19850	19850	0
255	20240118	142300	183921900	19850	19850	19850	19850	0
256	20240118	142200	183921900	19850	19850	19850	19850	3
257	20240118	142100	183862350	19850	19850	19850	19850	0
258	20240118	142000	183862350	19850	19850	19850	19850	0
259	20240118	141900	183862350	19850	19850	19850	19850	2
260	20240118	141800	183822650	19860	19850	19860	19850	62
261	20240118	141700	182591910	19800	19860	19860	19800	211
262	20240118	141600	178412850	19860	19860	19860	19850	25
263	20240118	141500	177916450	19850	19850	19850	19850	10
264	20240118	141400	177717950	19860	19800	19860	19800	74
265	20240118	141300	176252570	19800	19800	19800	19800	0
266	20240118	141200	176252570	19800	19800	19800	19800	0
267	20240118	141100	176252570	19800	19800	19800	19800	0
268	20240118	141000	176252570	19800	19800	19800	19800	2
269	20240118	140900	176212970	19800	19820	19820	19800	110
270	20240118	140800	174032970	19800	19800	19800	19800	0
271	20240118	140700	174032970	19800	19800	19800	19800	0
272	20240118	140600	174032970	19800	19800	19800	19800	0
273	20240118	140500	174032970	19800	19800	19800	19800	0
274	20240118	140400	174032970	19800	19800	19800	19800	1
275	20240118	140300	174013170	19780	19760	19780	19760	194
276	20240118	140200	170179710	19760	19750	19760	19750	50
277	20240118	140100	169192110	19760	19760	19760	19760	0
278	20240118	140000	169192110	19760	19760	19760	19760	10
279	20240118	135900	168994510	19740	19740	19740	19740	58
280	20240118	135800	167849590	19730	19730	19730	19730	90
281	20240118	135700	166073890	19740	19740	19740	19740	26
282	20240118	135600	165560650	19740	19750	19750	19740	159
283	20240118	135500	162420500	19750	19750	19750	19750	80
284	20240118	135400	160840500	19720	19740	19740	19720	116
285	20240118	135300	158551730	19750	19750	19750	19750	0
286	20240118	135200	158551730	19750	19750	19750	19750	0
287	20240118	135100	158551730	19750	19750	19750	19750	0
288	20240118	135000	158551730	19750	19750	19750	19750	0
289	20240118	134900	158551730	19750	19740	19760	19720	39
290	20240118	134800	157781780	19750	19750	19750	19750	58
291	20240118	134700	156636280	19740	19740	19740	19740	32
292	20240118	134600	156004600	19740	19700	19740	19700	160
293	20240118	134500	152848580	19720	19720	19720	19720	82
294	20240118	134400	151231540	19720	19740	19740	19700	181
295	20240118	134300	147661720	19720	19720	19720	19720	0
296	20240118	134200	147661720	19720	19730	19730	19720	76
297	20240118	134100	146162720	19730	19730	19730	19730	0
298	20240118	134000	146162720	19730	19730	19730	19730	4
299	20240118	133900	146083800	19740	19740	19740	19720	146
300	20240118	133800	143201800	19760	19760	19760	19760	95
301	20240118	133700	141324600	19740	19740	19740	19740	6
302	20240118	133600	141206160	19740	19740	19740	19740	158
303	20240118	133500	138087240	19780	19780	19780	19780	0
304	20240118	133400	138087240	19780	19780	19780	19780	0
305	20240118	133300	138087240	19780	19780	19780	19780	0
306	20240118	133200	138087240	19780	19780	19780	19780	0
307	20240118	133100	138087240	19780	19780	19780	19780	0
308	20240118	133000	138087240	19780	19780	19780	19780	3
309	20240118	132900	138027900	19680	19680	19680	19680	4
310	20240118	132800	137949180	19800	19800	19800	19800	0
311	20240118	132700	137949180	19800	19800	19800	19800	10
312	20240118	132600	137751180	19800	19800	19810	19800	80
313	20240118	132500	136167170	19800	19800	19800	19800	31
314	20240118	132400	135553370	19800	19790	19800	19790	88
315	20240118	132300	133811450	19780	19720	19780	19720	101
316	20240118	132200	131819110	19670	19670	19670	19670	0
317	20240118	132100	131819110	19670	19670	19670	19670	0
318	20240118	132000	131819110	19670	19670	19670	19670	2
319	20240118	131900	131779770	19670	19780	19780	19670	301
320	20240118	131800	125841950	19780	19780	19780	19780	0
321	20240118	131700	125841950	19780	19780	19780	19780	0
322	20240118	131600	125841950	19780	19780	19780	19780	0
323	20240118	131500	125841950	19780	19780	19780	19780	5
324	20240118	131400	125743050	19780	19780	19780	19780	40
325	20240118	131300	124951850	19780	19780	19780	19780	0
326	20240118	131200	124951850	19780	19780	19780	19780	10
327	20240118	131100	124754050	19760	19760	19760	19760	1
328	20240118	131000	124734290	19780	19780	19780	19780	0
329	20240118	130900	124734290	19780	19780	19780	19780	0
330	20240118	130800	124734290	19780	19780	19780	19780	0
331	20240118	130700	124734290	19780	19780	19780	19780	10
332	20240118	130600	124536490	19780	19780	19780	19780	0
333	20240118	130500	124536490	19780	19780	19780	19780	20
334	20240118	130400	124140890	19750	19750	19750	19750	0
335	20240118	130300	124140890	19750	19750	19750	19750	0
336	20240118	130200	124140890	19750	19750	19750	19750	50
337	20240118	130100	123153390	19750	19750	19750	19750	0
338	20240118	130000	123153390	19750	19750	19750	19750	0
339	20240118	125900	123153390	19750	19750	19750	19750	0
340	20240118	125800	123153390	19750	19750	19750	19750	0
341	20240118	125700	123153390	19750	19750	19750	19750	0
342	20240118	125600	123153390	19750	19750	19750	19750	0
343	20240118	125500	123153390	19750	19750	19750	19750	0
344	20240118	125400	123153390	19750	19750	19750	19750	0
345	20240118	125300	123153390	19750	19750	19750	19750	0
346	20240118	125200	123153390	19750	19750	19750	19750	0
347	20240118	125100	123153390	19750	19750	19750	19750	0
348	20240118	125000	123153390	19750	19750	19750	19750	0
349	20240118	124900	123153390	19750	19750	19750	19750	0
350	20240118	124800	123153390	19750	19750	19750	19750	0
351	20240118	124700	123153390	19750	19750	19750	19750	0
352	20240118	124600	123153390	19750	19750	19750	19750	0
353	20240118	124500	123153390	19750	19750	19750	19750	0
354	20240118	124400	123153390	19750	19750	19750	19750	0
355	20240118	124300	123153390	19750	19750	19750	19750	50
356	20240118	124200	122165890	19750	19750	19750	19750	0
357	20240118	124100	122165890	19750	19750	19750	19750	0
358	20240118	124000	122165890	19750	19750	19750	19750	63
359	20240118	123900	120921640	19760	19760	19760	19760	0
360	20240118	123800	120921640	19760	19760	19760	19760	33
361	20240118	123700	120269560	19760	19760	19760	19760	0
362	20240118	123600	120269560	19760	19760	19760	19760	0
363	20240118	123500	120269560	19760	19760	19760	19760	0
364	20240118	123400	120269560	19760	19760	19760	19760	0
365	20240118	123300	120269560	19760	19760	19760	19760	0
366	20240118	123200	120269560	19760	19760	19760	19760	0
367	20240118	123100	120269560	19760	19760	19760	19760	0
368	20240118	123000	120269560	19760	19760	19760	19760	0
369	20240118	122900	120269560	19760	19760	19760	19760	0
370	20240118	122800	120269560	19760	19760	19760	19760	0
371	20240118	122700	120269560	19760	19760	19760	19760	0
372	20240118	122600	120269560	19760	19760	19760	19760	35
373	20240118	122500	119577960	19760	19760	19760	19760	0
374	20240118	122400	119577960	19760	19760	19760	19760	49
375	20240118	122300	118609720	19750	19770	19770	19750	5
376	20240118	122200	118510950	19770	19770	19770	19770	1
377	20240118	122100	118491180	19770	19770	19770	19770	1
378	20240118	122000	118471410	19770	19770	19770	19770	1
379	20240118	121900	118451640	19770	19770	19770	19770	1
380	20240118	121800	118431870	19770	19770	19770	19770	1
381	20240118	121700	118412100	19730	19730	19730	19730	0
382	20240118	121600	118412100	19730	19730	19730	19730	0
383	20240118	121500	118412100	19730	19730	19730	19730	77
384	20240118	121400	116892890	19730	19730	19730	19730	9
385	20240118	121300	116715320	19790	19790	19790	19790	1
386	20240118	121200	116695530	19670	19690	19690	19670	16
387	20240118	121100	116380710	19790	19790	19790	19790	0
388	20240118	121000	116380710	19790	19790	19790	19790	0
389	20240118	120900	116380710	19790	19790	19790	19790	20
390	20240118	120800	115984910	19800	19800	19800	19800	6
391	20240118	120700	115866110	19750	19750	19750	19750	0
392	20240118	120600	115866110	19750	19700	19750	19680	388
393	20240118	120500	108221600	19680	19680	19680	19680	7
394	20240118	120400	108083840	19700	19690	19700	19690	15
395	20240118	120300	107788420	19700	19700	19700	19700	0
396	20240118	120200	107788420	19700	19710	19710	19700	492
397	20240118	120100	98091330	19710	19710	19710	19710	0
398	20240118	120000	98091330	19710	19710	19710	19710	0
399	20240118	115900	98091330	19710	19710	19710	19710	0
400	20240118	115800	98091330	19710	19710	19710	19710	41
401	20240118	115700	97283220	19710	19710	19710	19710	0
402	20240118	115600	97283220	19710	19710	19710	19710	0
403	20240118	115500	97283220	19710	19710	19710	19710	1
404	20240118	115400	97263510	19760	19760	19760	19760	0
405	20240118	115300	97263510	19760	19760	19760	19760	0
406	20240118	115200	97263510	19760	19760	19760	19760	0
407	20240118	115100	97263510	19760	19760	19760	19760	0
408	20240118	115000	97263510	19760	19760	19760	19760	0
409	20240118	114900	97263510	19760	19760	19760	19760	0
410	20240118	114800	97263510	19760	19760	19760	19760	3
411	20240118	114700	97204230	19770	19770	19770	19770	0
412	20240118	114600	97204230	19770	19770	19770	19770	0
413	20240118	114500	97204230	19770	19770	19770	19770	0
414	20240118	114400	97204230	19770	19770	19770	19770	0
415	20240118	114300	97204230	19770	19770	19770	19770	0
416	20240118	114200	97204230	19770	19770	19770	19770	0
417	20240118	114100	97204230	19770	19770	19770	19770	0
418	20240118	114000	97204230	19770	19770	19770	19770	0
419	20240118	113900	97204230	19770	19770	19770	19770	3
420	20240118	113800	97144920	19710	19710	19710	19710	43
421	20240118	113700	96297390	19720	19720	19720	19720	0
422	20240118	113600	96297390	19720	19760	19760	19710	983
423	20240118	113500	76903450	19820	19820	19820	19820	0
424	20240118	113400	76903450	19820	19820	19820	19820	0
425	20240118	113300	76903450	19820	19820	19820	19820	0
426	20240118	113200	76903450	19820	19820	19820	19820	0
427	20240118	113100	76903450	19820	19820	19820	19820	0
428	20240118	113000	76903450	19820	19800	19820	19800	80
429	20240118	112900	75318250	19760	19760	19760	19760	0
430	20240118	112800	75318250	19760	19760	19760	19760	0
431	20240118	112700	75318250	19760	19760	19760	19760	0
432	20240118	112600	75318250	19760	19760	19760	19760	0
433	20240118	112500	75318250	19760	19760	19760	19760	0
434	20240118	112400	75318250	19760	19760	19760	19760	0
435	20240118	112300	75318250	19760	19760	19760	19760	0
436	20240118	112200	75318250	19760	19760	19760	19760	0
437	20240118	112100	75318250	19760	19760	19760	19760	0
438	20240118	112000	75318250	19760	19760	19760	19760	0
439	20240118	111900	75318250	19760	19770	19770	19760	56
440	20240118	111800	74211650	19770	19770	19770	19770	0
441	20240118	111700	74211650	19770	19780	19780	19770	16
442	20240118	111600	73895230	19790	19790	19790	19790	3
443	20240118	111500	73835860	19790	19790	19790	19790	3
444	20240118	111400	73776490	19790	19790	19790	19790	0
445	20240118	111300	73776490	19790	19790	19790	19790	1
446	20240118	111200	73756700	19800	19800	19800	19800	0
447	20240118	111100	73756700	19800	19820	19820	19800	115
448	20240118	111000	71478500	19810	19810	19810	19810	0
449	20240118	110900	71478500	19810	19820	19820	19810	166
450	20240118	110800	68188390	19820	19820	19820	19820	0
451	20240118	110700	68188390	19820	19820	19820	19820	0
452	20240118	110600	68188390	19820	19820	19820	19820	0
453	20240118	110500	68188390	19820	19820	19820	19820	0
454	20240118	110400	68188390	19820	19820	19820	19820	0
455	20240118	110300	68188390	19820	19820	19820	19820	0
456	20240118	110200	68188390	19820	19830	19830	19820	50
457	20240118	110100	67197360	19900	19900	19900	19900	0
458	20240118	110000	67197360	19900	19900	19900	19900	0
459	20240118	105900	67197360	19900	19900	19900	19900	0
460	20240118	105800	67197360	19900	19900	19900	19900	0
461	20240118	105700	67197360	19900	19900	19900	19900	0
462	20240118	105600	67197360	19900	19900	19900	19900	0
463	20240118	105500	67197360	19900	19900	19900	19900	0
464	20240118	105400	67197360	19900	19900	19900	19900	0
465	20240118	105300	67197360	19900	19900	19900	19900	0
466	20240118	105200	67197360	19900	19900	19900	19900	0
467	20240118	105100	67197360	19900	19900	19900	19900	0
468	20240118	105000	67197360	19900	19890	19900	19830	24
469	20240118	104900	66720120	19890	19890	19890	19890	17
470	20240118	104800	66381990	19890	19890	19890	19890	0
471	20240118	104700	66381990	19890	19890	19890	19890	0
472	20240118	104600	66381990	19890	19890	19890	19890	3
473	20240118	104500	66322320	19900	19900	19900	19900	0
474	20240118	104400	66322320	19900	19900	19900	19900	0
475	20240118	104300	66322320	19900	19900	19900	19900	0
476	20240118	104200	66322320	19900	19900	19900	19900	0
477	20240118	104100	66322320	19900	19900	19900	19900	0
478	20240118	104000	66322320	19900	19900	19900	19900	0
479	20240118	103900	66322320	19900	19900	19900	19900	0
480	20240118	103800	66322320	19900	19900	19900	19900	0
481	20240118	103700	66322320	19900	19900	19900	19900	2
482	20240118	103600	66282520	19790	19790	19790	19790	10
483	20240118	103500	66084620	19800	19800	19800	19800	0
484	20240118	103400	66084620	19800	19890	19900	19800	627
485	20240118	103300	53621430	19890	19890	19890	19890	0
486	20240118	103200	53621430	19890	19890	19890	19890	0
487	20240118	103100	53621430	19890	19890	19890	19890	0
488	20240118	103000	53621430	19890	19890	19890	19890	50
489	20240118	102900	52626930	19890	19890	19890	19890	5
490	20240118	102800	52527480	19890	19890	19890	19890	0
491	20240118	102700	52527480	19890	19890	19890	19890	0
492	20240118	102600	52527480	19890	19890	19890	19890	0
493	20240118	102500	52527480	19890	19890	19890	19890	0
494	20240118	102400	52527480	19890	19890	19890	19890	50
495	20240118	102300	51532980	19890	19890	19890	19890	0
496	20240118	102200	51532980	19890	19890	19890	19890	0
497	20240118	102100	51532980	19890	19890	19890	19890	4
498	20240118	102000	51453420	19880	19800	19880	19800	90
499	20240118	101900	49668840	19800	19790	19800	19790	31
500	20240118	101800	49055210	19790	19790	19790	19790	18
501	20240118	101700	48698990	19800	19800	19800	19800	31
502	20240118	101600	48085190	19840	19840	19840	19840	53
503	20240118	101500	47033670	19840	19840	19840	19840	172
504	20240118	101400	43621190	19860	19860	19860	19860	0
505	20240118	101300	43621190	19860	19860	19860	19860	27
506	20240118	101200	43084970	19860	19860	19860	19860	0
507	20240118	101100	43084970	19860	19860	19860	19860	0
508	20240118	101000	43084970	19860	19860	19860	19860	0
509	20240118	100900	43084970	19860	19840	19860	19840	13
510	20240118	100800	42826850	19840	19840	19840	19840	3
511	20240118	100700	42767330	19860	19840	19860	19840	13
512	20240118	100600	42509210	19840	19840	19840	19840	80
513	20240118	100500	40922010	19840	19840	19840	19840	0
514	20240118	100400	40922010	19840	19840	19840	19840	0
515	20240118	100300	40922010	19840	19820	19840	19810	90
516	20240118	100200	39138800	19830	19850	19850	19830	55
517	20240118	100100	38047560	19870	19840	19870	19840	13
518	20240118	100000	37789340	19850	19860	19880	19850	357
519	20240118	095900	30699310	19860	19870	19870	19860	2
520	20240118	095800	30659580	19860	19880	19880	19860	4
521	20240118	095700	30580110	19880	19880	19880	19880	0
522	20240118	095600	30580110	19880	19880	19880	19880	0
523	20240118	095500	30580110	19880	19880	19880	19880	81
524	20240118	095400	28969830	19880	19880	19880	19880	0
525	20240118	095300	28969830	19880	19880	19880	19880	0
526	20240118	095200	28969830	19880	19880	19880	19880	0
527	20240118	095100	28969830	19880	19870	19880	19870	39
528	20240118	095000	28194800	19870	19870	19870	19870	21
529	20240118	094900	27777530	19870	19870	19870	19870	0
530	20240118	094800	27777530	19870	19870	19870	19870	0
531	20240118	094700	27777530	19870	19870	19870	19870	0
532	20240118	094600	27777530	19870	19870	19870	19870	0
533	20240118	094500	27777530	19870	19870	19870	19870	65
534	20240118	094400	26485980	19870	19870	19870	19870	0
535	20240118	094300	26485980	19870	19870	19870	19870	0
536	20240118	094200	26485980	19870	19870	19870	19870	0
537	20240118	094100	26485980	19870	19870	19870	19870	0
538	20240118	094000	26485980	19870	19870	19870	19870	2
539	20240118	093900	26446240	19870	19870	19870	19870	0
540	20240118	093800	26446240	19870	19870	19870	19870	0
541	20240118	093700	26446240	19870	19870	19870	19870	6
542	20240118	093600	26327020	19890	19890	19890	19890	0
543	20240118	093500	26327020	19890	19890	19890	19890	0
544	20240118	093400	26327020	19890	19890	19890	19890	0
545	20240118	093300	26327020	19890	19890	19890	19890	0
546	20240118	093200	26327020	19890	19890	19890	19890	0
547	20240118	093100	26327020	19890	19890	19890	19890	2
548	20240118	093000	26287240	19890	19890	19890	19890	1
549	20240118	092900	26267350	19900	19900	19900	19900	0
550	20240118	092800	26267350	19900	19900	19900	19900	0
551	20240118	092700	26267350	19900	19900	19900	19900	0
552	20240118	092600	26267350	19900	19900	19900	19900	0
553	20240118	092500	26267350	19900	19890	19900	19890	4
554	20240118	092400	26187760	19880	19840	19880	19840	46
555	20240118	092300	25274200	19830	19800	19830	19800	26
556	20240118	092200	24758950	19800	19790	19800	19790	24
557	20240118	092100	24283820	19780	19780	19780	19780	0
558	20240118	092000	24283820	19780	19780	19780	19780	0
559	20240118	091900	24283820	19780	19770	19800	19770	88
560	20240118	091800	22542680	19760	19720	19760	19720	122
561	20240118	091700	20132560	19650	19650	19650	19650	0
562	20240118	091600	20132560	19650	19690	19690	19650	341
563	20240118	091500	13425790	19690	19690	19690	19690	0
564	20240118	091400	13425790	19690	19690	19690	19690	3
565	20240118	091300	13366720	19690	19690	19690	19690	14
566	20240118	091200	13091060	19690	19700	19700	19690	110
567	20240118	091100	10924590	19700	19700	19700	19700	0
568	20240118	091000	10924590	19700	19700	19700	19700	50
569	20240118	090900	9939590	19700	19700	19700	19700	8
570	20240118	090800	9781990	19690	19690	19690	19690	0
571	20240118	090700	9781990	19690	19700	19700	19690	16
572	20240118	090600	9466890	19700	19700	19700	19700	10
573	20240118	090500	9269890	19680	19680	19680	19680	22
574	20240118	090400	8836930	19810	19810	19810	19810	7
575	20240118	090300	8698260	19820	19820	19820	19820	0
576	20240118	090200	8698260	19820	19820	19820	19820	0
577	20240118	090100	8698260	19820	19700	19820	19650	346
578	20240118	090000	1870350	19660	19700	19700	19660	95