KissMeData/002240/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183600	170289570	18690	18690	18690	18690	619
3	20241119	183500	170289570	18690	18690	18690	18690	0
4	20241119	183400	170289570	18690	18690	18690	18690	0
5	20241119	183300	170289570	18690	18690	18690	18690	0
6	20241119	183200	170289570	18690	18690	18690	18690	0
7	20241119	183100	170289570	18690	18690	18690	18690	0
8	20241119	183000	170289570	18690	18690	18690	18690	0
9	20241119	182900	170289570	18690	18690	18690	18690	0
10	20241119	182800	170289570	18690	18690	18690	18690	0
11	20241119	182700	170289570	18690	18690	18690	18690	0
12	20241119	182600	170289570	18690	18690	18690	18690	0
13	20241119	182500	170289570	18690	18690	18690	18690	0
14	20241119	182400	170289570	18690	18690	18690	18690	0
15	20241119	182300	170289570	18690	18690	18690	18690	0
16	20241119	182200	170289570	18690	18690	18690	18690	0
17	20241119	182100	170289570	18690	18690	18690	18690	0
18	20241119	182000	170289570	18690	18690	18690	18690	0
19	20241119	181900	170289570	18690	18690	18690	18690	0
20	20241119	181800	170289570	18690	18690	18690	18690	0
21	20241119	181700	170289570	18690	18690	18690	18690	0
22	20241119	181600	170289570	18690	18690	18690	18690	0
23	20241119	181500	170289570	18690	18690	18690	18690	0
24	20241119	181400	170289570	18690	18690	18690	18690	0
25	20241119	181300	170289570	18690	18690	18690	18690	0
26	20241119	181200	170289570	18690	18690	18690	18690	0
27	20241119	181100	170289570	18690	18690	18690	18690	0
28	20241119	181000	170289570	18690	18690	18690	18690	0
29	20241119	180900	170289570	18690	18690	18690	18690	0
30	20241119	180800	170289570	18690	18690	18690	18690	0
31	20241119	180700	170289570	18690	18690	18690	18690	0
32	20241119	180600	170289570	18690	18690	18690	18690	619
33	20241119	180500	170289570	18690	18690	18690	18690	0
34	20241119	180400	170289570	18690	18690	18690	18690	0
35	20241119	180300	170289570	18690	18690	18690	18690	0
36	20241119	180200	170289570	18690	18690	18690	18690	0
37	20241119	180100	170289570	18690	18690	18690	18690	0
38	20241119	180000	170289570	18690	18690	18690	18690	0
39	20241119	175900	170289570	18690	18690	18690	18690	0
40	20241119	175800	170289570	18690	18690	18690	18690	0
41	20241119	175700	170289570	18690	18690	18690	18690	0
42	20241119	175600	170289570	18690	18690	18690	18690	0
43	20241119	175500	170289570	18690	18690	18690	18690	0
44	20241119	175400	170289570	18690	18690	18690	18690	0
45	20241119	175300	170289570	18690	18690	18690	18690	0
46	20241119	175200	170289570	18690	18690	18690	18690	0
47	20241119	175100	170289570	18690	18690	18690	18690	0
48	20241119	175000	170289570	18690	18690	18690	18690	0
49	20241119	174900	170289570	18690	18690	18690	18690	0
50	20241119	174800	170289570	18690	18690	18690	18690	0
51	20241119	174700	170289570	18690	18690	18690	18690	0
52	20241119	174600	170289570	18690	18690	18690	18690	0
53	20241119	174500	170289570	18690	18690	18690	18690	0
54	20241119	174400	170289570	18690	18690	18690	18690	0
55	20241119	174300	170289570	18690	18690	18690	18690	0
56	20241119	174200	170289570	18690	18690	18690	18690	0
57	20241119	174100	170289570	18690	18690	18690	18690	0
58	20241119	174000	170289570	18690	18690	18690	18690	0
59	20241119	173900	170289570	18690	18690	18690	18690	0
60	20241119	173800	170289570	18690	18690	18690	18690	0
61	20241119	173700	170289570	18690	18690	18690	18690	0
62	20241119	173600	170289570	18690	18690	18690	18690	619
63	20241119	173500	170289570	18690	18690	18690	18690	0
64	20241119	173400	170289570	18690	18690	18690	18690	0
65	20241119	173300	170289570	18690	18690	18690	18690	0
66	20241119	173200	170289570	18690	18690	18690	18690	0
67	20241119	173100	170289570	18690	18690	18690	18690	0
68	20241119	173000	170289570	18690	18690	18690	18690	0
69	20241119	172900	170289570	18690	18690	18690	18690	0
70	20241119	172800	170289570	18690	18690	18690	18690	0
71	20241119	172700	170289570	18690	18690	18690	18690	0
72	20241119	172600	170289570	18690	18690	18690	18690	0
73	20241119	172500	170289570	18690	18690	18690	18690	0
74	20241119	172400	170289570	18690	18690	18690	18690	0
75	20241119	172300	170289570	18690	18690	18690	18690	0
76	20241119	172200	170289570	18690	18690	18690	18690	0
77	20241119	172100	170289570	18690	18690	18690	18690	0
78	20241119	172000	170289570	18690	18690	18690	18690	0
79	20241119	171900	170289570	18690	18690	18690	18690	0
80	20241119	171800	170289570	18690	18690	18690	18690	0
81	20241119	171700	170289570	18690	18690	18690	18690	0
82	20241119	171600	170289570	18690	18690	18690	18690	0
83	20241119	171500	170289570	18690	18690	18690	18690	0
84	20241119	171400	170289570	18690	18690	18690	18690	0
85	20241119	171300	170289570	18690	18690	18690	18690	0
86	20241119	171200	170289570	18690	18690	18690	18690	0
87	20241119	171100	170289570	18690	18690	18690	18690	0
88	20241119	171000	170289570	18690	18690	18690	18690	0
89	20241119	170900	170289570	18690	18690	18690	18690	0
90	20241119	170800	170289570	18690	18690	18690	18690	0
91	20241119	170700	170289570	18690	18690	18690	18690	0
92	20241119	170600	170289570	18690	18690	18690	18690	619
93	20241119	170500	170289570	18690	18690	18690	18690	0
94	20241119	170400	170289570	18690	18690	18690	18690	0
95	20241119	170300	170289570	18690	18690	18690	18690	0
96	20241119	170200	170289570	18690	18690	18690	18690	0
97	20241119	170100	170289570	18690	18690	18690	18690	0
98	20241119	170000	170289570	18690	18690	18690	18690	0
99	20241119	165900	170289570	18690	18690	18690	18690	0
100	20241119	165800	170289570	18690	18690	18690	18690	0
101	20241119	165700	170289570	18690	18690	18690	18690	0
102	20241119	165600	170289570	18690	18690	18690	18690	0
103	20241119	165500	170289570	18690	18690	18690	18690	0
104	20241119	165400	170289570	18690	18690	18690	18690	0
105	20241119	165300	170289570	18690	18690	18690	18690	0
106	20241119	165200	170289570	18690	18690	18690	18690	0
107	20241119	165100	170289570	18690	18690	18690	18690	0
108	20241119	165000	170289570	18690	18690	18690	18690	0
109	20241119	164900	170289570	18690	18690	18690	18690	0
110	20241119	164800	170289570	18690	18690	18690	18690	0
111	20241119	164700	170289570	18690	18690	18690	18690	0
112	20241119	164600	170289570	18690	18690	18690	18690	0
113	20241119	164500	170289570	18690	18690	18690	18690	0
114	20241119	164400	170289570	18690	18690	18690	18690	0
115	20241119	164300	170289570	18690	18690	18690	18690	0
116	20241119	164200	170289570	18690	18690	18690	18690	0
117	20241119	164100	170289570	18690	18690	18690	18690	0
118	20241119	164000	170289570	18690	18690	18690	18690	0
119	20241119	163900	170289570	18690	18690	18690	18690	0
120	20241119	163800	170289570	18690	18690	18690	18690	0
121	20241119	163700	170289570	18690	18690	18690	18690	0
122	20241119	163600	170289570	18690	18690	18690	18690	619
123	20241119	163500	170289570	18690	18690	18690	18690	0
124	20241119	163400	170289570	18690	18690	18690	18690	0
125	20241119	163300	170289570	18690	18690	18690	18690	0
126	20241119	163200	170289570	18690	18690	18690	18690	0
127	20241119	163100	170289570	18690	18690	18690	18690	0
128	20241119	163000	170289570	18690	18690	18690	18690	0
129	20241119	162900	170289570	18690	18690	18690	18690	0
130	20241119	162800	170289570	18690	18690	18690	18690	0
131	20241119	162700	170289570	18690	18690	18690	18690	0
132	20241119	162600	170289570	18690	18690	18690	18690	0
133	20241119	162500	170289570	18690	18690	18690	18690	0
134	20241119	162400	170289570	18690	18690	18690	18690	0
135	20241119	162300	170289570	18690	18690	18690	18690	0
136	20241119	162200	170289570	18690	18690	18690	18690	0
137	20241119	162100	170289570	18690	18690	18690	18690	0
138	20241119	162000	170289570	18690	18690	18690	18690	0
139	20241119	161900	170289570	18690	18690	18690	18690	0
140	20241119	161800	170289570	18690	18690	18690	18690	0
141	20241119	161700	170289570	18690	18690	18690	18690	0
142	20241119	161600	170289570	18690	18690	18690	18690	0
143	20241119	161500	170289570	18690	18690	18690	18690	0
144	20241119	161400	170289570	18690	18690	18690	18690	0
145	20241119	161300	170289570	18690	18690	18690	18690	0
146	20241119	161200	170289570	18690	18690	18690	18690	0
147	20241119	161100	170289570	18690	18690	18690	18690	0
148	20241119	161000	170289570	18690	18690	18690	18690	0
149	20241119	160900	170289570	18690	18690	18690	18690	0
150	20241119	160800	170289570	18690	18690	18690	18690	0
151	20241119	160700	170289570	18690	18690	18690	18690	0
152	20241119	160600	170289570	18690	18690	18690	18690	619
153	20241119	160500	170289570	18690	18690	18690	18690	0
154	20241119	160400	170289570	18690	18690	18690	18690	0
155	20241119	160300	170289570	18690	18690	18690	18690	0
156	20241119	160200	170289570	18690	18690	18690	18690	0
157	20241119	160100	170289570	18690	18690	18690	18690	0
158	20241119	160000	170289570	18690	18690	18690	18690	0
159	20241119	155900	170289570	18690	18690	18690	18690	0
160	20241119	155800	170289570	18690	18690	18690	18690	0
161	20241119	155700	170289570	18690	18690	18690	18690	0
162	20241119	155600	170289570	18690	18690	18690	18690	0
163	20241119	155500	170289570	18690	18690	18690	18690	0
164	20241119	155400	170289570	18690	18690	18690	18690	0
165	20241119	155300	170289570	18690	18690	18690	18690	0
166	20241119	155200	170289570	18690	18690	18690	18690	0
167	20241119	155100	170289570	18690	18690	18690	18690	0
168	20241119	155000	170289570	18690	18690	18690	18690	0
169	20241119	154900	170289570	18690	18690	18690	18690	0
170	20241119	154800	170289570	18690	18690	18690	18690	0
171	20241119	154700	170289570	18690	18690	18690	18690	0
172	20241119	154600	170289570	18690	18690	18690	18690	0
173	20241119	154500	170289570	18690	18690	18690	18690	0
174	20241119	154400	170289570	18690	18690	18690	18690	0
175	20241119	154300	170289570	18690	18690	18690	18690	0
176	20241119	154200	170289570	18690	18690	18690	18690	0
177	20241119	154100	170289570	18690	18690	18690	18690	0
178	20241119	154000	170289570	18690	18690	18690	18690	0
179	20241119	153900	170289570	18690	18690	18690	18690	0
180	20241119	153800	170289570	18690	18690	18690	18690	0
181	20241119	153700	170289570	18690	18690	18690	18690	0
182	20241119	153600	170289570	18690	18690	18690	18690	619
183	20241119	153500	170289570	18690	18690	18690	18690	0
184	20241119	153400	170289570	18690	18690	18690	18690	0
185	20241119	153300	170289570	18690	18690	18690	18690	0
186	20241119	153200	170289570	18690	18690	18690	18690	0
187	20241119	153100	170289570	18690	18690	18690	18690	0
188	20241119	153000	170289570	18690	18690	18690	18690	619
189	20241119	152900	158720460	18840	18840	18840	18840	0
190	20241119	152800	158720460	18840	18840	18840	18840	0
191	20241119	152700	158720460	18840	18840	18840	18840	0
192	20241119	152600	158720460	18840	18840	18840	18840	0
193	20241119	152500	158720460	18840	18840	18840	18840	0
194	20241119	152400	158720460	18840	18840	18840	18840	0
195	20241119	152300	158720460	18840	18840	18840	18840	0
196	20241119	152200	158720460	18840	18840	18840	18840	0
197	20241119	152100	158720460	18840	18840	18840	18840	0
198	20241119	152000	158720460	18840	18840	18840	18840	0
199	20241119	151900	158720460	18840	18810	18840	18810	285
200	20241119	151800	153356060	18800	18800	18800	18710	161
201	20241119	151700	150334120	18790	18710	18790	18710	32
202	20241119	151600	149732960	18800	18800	18800	18800	0
203	20241119	151500	149732960	18800	18800	18800	18800	0
204	20241119	151400	149732960	18800	18790	18800	18790	3
205	20241119	151300	149676580	18710	18710	18710	18710	1
206	20241119	151200	149657870	18810	18810	18810	18810	0
207	20241119	151100	149657870	18810	18810	18810	18810	1
208	20241119	151000	149639060	18710	18810	18810	18710	2
209	20241119	150900	149601540	18800	18790	18800	18790	10
210	20241119	150800	149413560	18810	18810	18810	18810	1
211	20241119	150700	149394750	18690	18780	18810	18690	12
212	20241119	150600	149169290	18800	18800	18800	18800	0
213	20241119	150500	149169290	18800	18800	18800	18800	1
214	20241119	150400	149150490	18690	18690	18690	18690	1
215	20241119	150300	149131800	18810	18790	18810	18790	3
216	20241119	150200	149075410	18690	18690	18690	18690	0
217	20241119	150100	149075410	18690	18720	18810	18690	3
218	20241119	150000	149019190	18810	18810	18810	18810	0
219	20241119	145900	149019190	18810	18810	18810	18810	8
220	20241119	145800	148868710	18810	18790	18810	18690	6
221	20241119	145700	148756030	18790	18690	18790	18690	55
222	20241119	145600	147727980	18690	18810	18810	18690	2
223	20241119	145500	147690480	18690	18690	18690	18690	1
224	20241119	145400	147671790	18810	18810	18810	18810	0
225	20241119	145300	147671790	18810	18810	18810	18810	0
226	20241119	145200	147671790	18810	18710	18810	18690	33
227	20241119	145100	147054060	18710	18700	18710	18700	3
228	20241119	145000	146997950	18700	18700	18700	18700	0
229	20241119	144900	146997950	18700	18690	18700	18690	24
230	20241119	144800	146549160	18700	18700	18700	18700	4
231	20241119	144700	146474360	18700	18690	18700	18690	7
232	20241119	144600	146343480	18700	18690	18700	18690	11
233	20241119	144500	146137790	18690	18700	18700	18690	11
234	20241119	144400	145932100	18700	18700	18700	18700	50
235	20241119	144300	144997100	18690	18690	18690	18690	1
236	20241119	144200	144978410	18690	18690	18690	18690	0
237	20241119	144100	144978410	18690	18690	18690	18690	0
238	20241119	144000	144978410	18690	18690	18690	18690	3
239	20241119	143900	144922340	18700	18700	18700	18700	0
240	20241119	143800	144922340	18700	18720	18720	18700	500
241	20241119	143700	135570330	18700	18700	18700	18700	1
242	20241119	143600	135551630	18700	18700	18700	18700	0
243	20241119	143500	135551630	18700	18700	18700	18700	1
244	20241119	143400	135532930	18690	18690	18690	18690	1
245	20241119	143300	135514240	18830	18830	18830	18830	0
246	20241119	143200	135514240	18830	18830	18830	18830	0
247	20241119	143100	135514240	18830	18690	18830	18690	2
248	20241119	143000	135476720	18830	18810	18830	18690	6
249	20241119	142900	135363940	18810	18810	18810	18810	0
250	20241119	142800	135363940	18810	18750	18810	18750	2
251	20241119	142700	135326380	18840	18840	18840	18840	0
252	20241119	142600	135326380	18840	18840	18840	18840	0
253	20241119	142500	135326380	18840	18690	18840	18690	4
254	20241119	142400	135251320	18840	18840	18840	18840	0
255	20241119	142300	135251320	18840	18840	18840	18840	0
256	20241119	142200	135251320	18840	18700	18840	18700	383
257	20241119	142100	128058340	18680	18680	18680	18680	1
258	20241119	142000	128039660	18710	18710	18710	18710	1
259	20241119	141900	128020950	18670	18670	18670	18670	1
260	20241119	141800	128002280	18670	18670	18670	18670	1
261	20241119	141700	127983610	18710	18710	18710	18710	1
262	20241119	141600	127964900	18660	18660	18660	18660	0
263	20241119	141500	127964900	18660	18660	18660	18660	1
264	20241119	141400	127946240	18650	18710	18710	18650	1274
265	20241119	141300	104155940	18720	18710	18720	18710	103
266	20241119	141200	102227800	18710	18710	18710	18710	1
267	20241119	141100	102209090	18710	18710	18710	18710	0
268	20241119	141000	102209090	18710	18710	18710	18710	2
269	20241119	140900	102171670	18710	18710	18710	18710	2
270	20241119	140800	102134250	18720	18720	18720	18720	1
271	20241119	140700	102115530	18710	18710	18710	18710	2
272	20241119	140600	102078110	18710	18720	18720	18710	3
273	20241119	140500	102021960	18710	18710	18710	18710	0
274	20241119	140400	102021960	18710	18710	18710	18710	1
275	20241119	140300	102003250	18710	18710	18710	18710	0
276	20241119	140200	102003250	18710	18710	18710	18710	2
277	20241119	140100	101965830	18710	18710	18710	18710	0
278	20241119	140000	101965830	18710	18710	18710	18710	0
279	20241119	135900	101965830	18710	18710	18710	18710	1
280	20241119	135800	101947120	18720	18720	18720	18720	0
281	20241119	135700	101947120	18720	18720	18720	18720	0
282	20241119	135600	101947120	18720	18720	18720	18710	37
283	20241119	135500	101254830	18710	18710	18710	18710	0
284	20241119	135400	101254830	18710	18710	18710	18710	0
285	20241119	135300	101254830	18710	18710	18710	18710	1
286	20241119	135200	101236120	18710	18720	18720	18710	3
287	20241119	135100	101179980	18710	18710	18710	18710	0
288	20241119	135000	101179980	18710	18710	18710	18710	0
289	20241119	134900	101179980	18710	18710	18710	18710	2
290	20241119	134800	101142560	18710	18710	18710	18710	1
291	20241119	134700	101123850	18710	18710	18710	18710	0
292	20241119	134600	101123850	18710	18710	18710	18710	30
293	20241119	134500	100562550	18710	18710	18710	18710	0
294	20241119	134400	100562550	18710	18710	18710	18710	0
295	20241119	134300	100562550	18710	18710	18710	18710	1
296	20241119	134200	100543840	18720	18720	18720	18720	0
297	20241119	134100	100543840	18720	18720	18720	18720	10
298	20241119	134000	100356640	18710	18710	18710	18710	0
299	20241119	133900	100356640	18710	18710	18710	18710	5
300	20241119	133800	100263090	18700	18700	18700	18700	3
301	20241119	133700	100206990	18710	18710	18710	18710	75
302	20241119	133600	98803740	18720	18720	18720	18720	0
303	20241119	133500	98803740	18720	18720	18720	18720	1
304	20241119	133400	98785020	18710	18710	18710	18710	0
305	20241119	133300	98785020	18710	18710	18710	18710	3
306	20241119	133200	98728890	18710	18710	18710	18710	0
307	20241119	133100	98728890	18710	18710	18710	18710	1
308	20241119	133000	98710180	18710	18710	18710	18710	0
309	20241119	132900	98710180	18710	18710	18710	18710	0
310	20241119	132800	98710180	18710	18710	18710	18710	2
311	20241119	132700	98672760	18710	18720	18720	18710	28
312	20241119	132600	98148610	18720	18720	18720	18720	1
313	20241119	132500	98129890	18710	18710	18710	18710	0
314	20241119	132400	98129890	18710	18710	18710	18710	2
315	20241119	132300	98092470	18710	18710	18710	18710	0
316	20241119	132200	98092470	18710	18710	18710	18710	1
317	20241119	132100	98073760	18710	18710	18710	18710	0
318	20241119	132000	98073760	18710	18710	18710	18710	0
319	20241119	131900	98073760	18710	18710	18710	18710	23
320	20241119	131800	97643430	18720	18730	18730	18720	12
321	20241119	131700	97418770	18730	18720	18730	18720	2
322	20241119	131600	97381320	18730	18730	18730	18730	10
323	20241119	131500	97194020	18730	18730	18730	18730	1
324	20241119	131400	97175290	18720	18720	18720	18720	2
325	20241119	131300	97137850	18720	18720	18720	18720	0
326	20241119	131200	97137850	18720	18720	18720	18720	1
327	20241119	131100	97119130	18730	18730	18730	18730	0
328	20241119	131000	97119130	18730	18720	18730	18720	6
329	20241119	130900	97006800	18710	18710	18710	18710	1
330	20241119	130800	96988090	18710	18710	18710	18710	0
331	20241119	130700	96988090	18710	18710	18710	18710	0
332	20241119	130600	96988090	18710	18710	18710	18710	0
333	20241119	130500	96988090	18710	18710	18710	18710	13
334	20241119	130400	96744860	18710	18710	18710	18710	0
335	20241119	130300	96744860	18710	18710	18710	18710	26
336	20241119	130200	96258400	18700	18700	18700	18700	2
337	20241119	130100	96221000	18700	18700	18700	18700	0
338	20241119	130000	96221000	18700	18700	18700	18700	0
339	20241119	125900	96221000	18700	18700	18700	18700	0
340	20241119	125800	96221000	18700	18700	18700	18700	0
341	20241119	125700	96221000	18700	18700	18700	18700	2
342	20241119	125600	96183600	18700	18700	18700	18700	0
343	20241119	125500	96183600	18700	18700	18700	18700	0
344	20241119	125400	96183600	18700	18700	18700	18700	2
345	20241119	125300	96146200	18710	18710	18710	18710	22
346	20241119	125200	95734580	18710	18710	18710	18710	0
347	20241119	125100	95734580	18710	18710	18710	18710	25
348	20241119	125000	95266830	18710	18710	18710	18710	0
349	20241119	124900	95266830	18710	18710	18710	18710	0
350	20241119	124800	95266830	18710	18710	18710	18710	0
351	20241119	124700	95266830	18710	18710	18710	18710	30
352	20241119	124600	94705530	18720	18720	18720	18720	0
353	20241119	124500	94705530	18720	18720	18720	18720	0
354	20241119	124400	94705530	18720	18720	18720	18720	4
355	20241119	124300	94630650	18710	18710	18710	18710	0
356	20241119	124200	94630650	18710	18710	18710	18710	0
357	20241119	124100	94630650	18710	18710	18710	18710	5
358	20241119	124000	94537100	18700	18700	18700	18700	2
359	20241119	123900	94499700	18700	18700	18700	18700	0
360	20241119	123800	94499700	18700	18700	18700	18700	0
361	20241119	123700	94499700	18700	18700	18700	18700	0
362	20241119	123600	94499700	18700	18700	18700	18700	0
363	20241119	123500	94499700	18700	18700	18700	18700	0
364	20241119	123400	94499700	18700	18700	18700	18700	0
365	20241119	123300	94499700	18700	18700	18700	18700	0
366	20241119	123200	94499700	18700	18700	18700	18700	0
367	20241119	123100	94499700	18700	18700	18700	18700	0
368	20241119	123000	94499700	18700	18700	18700	18700	0
369	20241119	122900	94499700	18700	18700	18700	18700	0
370	20241119	122800	94499700	18700	18700	18700	18700	0
371	20241119	122700	94499700	18700	18700	18700	18700	0
372	20241119	122600	94499700	18700	18700	18700	18700	0
373	20241119	122500	94499700	18700	18700	18700	18700	168
374	20241119	122400	91358100	18700	18690	18700	18690	3
375	20241119	122300	91302020	18690	18700	18700	18690	553
376	20241119	122200	80961110	18690	18690	18690	18690	0
377	20241119	122100	80961110	18690	18690	18690	18690	0
378	20241119	122000	80961110	18690	18690	18690	18690	0
379	20241119	121900	80961110	18690	18690	18690	18690	0
380	20241119	121800	80961110	18690	18690	18690	18690	0
381	20241119	121700	80961110	18690	18690	18690	18690	2
382	20241119	121600	80923730	18700	18700	18700	18700	0
383	20241119	121500	80923730	18700	18700	18700	18700	0
384	20241119	121400	80923730	18700	18700	18700	18700	10
385	20241119	121300	80736730	18690	18690	18690	18690	2
386	20241119	121200	80699350	18700	18700	18700	18700	25
387	20241119	121100	80231850	18700	18700	18700	18700	0
388	20241119	121000	80231850	18700	18700	18700	18700	18
389	20241119	120900	79895250	18690	18690	18690	18690	2
390	20241119	120800	79857870	18690	18690	18690	18690	0
391	20241119	120700	79857870	18690	18690	18690	18690	0
392	20241119	120600	79857870	18690	18690	18690	18690	0
393	20241119	120500	79857870	18690	18690	18690	18690	2
394	20241119	120400	79820490	18690	18690	18690	18690	0
395	20241119	120300	79820490	18690	18690	18690	18690	0
396	20241119	120200	79820490	18690	18690	18690	18690	62
397	20241119	120100	78661710	18690	18690	18690	18690	10
398	20241119	120000	78474810	18690	18690	18690	18690	0
399	20241119	115900	78474810	18690	18690	18690	18690	0
400	20241119	115800	78474810	18690	18690	18690	18690	0
401	20241119	115700	78474810	18690	18690	18690	18690	2
402	20241119	115600	78437430	18680	18680	18680	18680	0
403	20241119	115500	78437430	18680	18680	18680	18680	1
404	20241119	115400	78418750	18700	18700	18700	18700	0
405	20241119	115300	78418750	18700	18700	18700	18700	0
406	20241119	115200	78418750	18700	18700	18700	18700	0
407	20241119	115100	78418750	18700	18700	18700	18700	0
408	20241119	115000	78418750	18700	18700	18700	18700	2
409	20241119	114900	78381350	18700	18700	18700	18700	2
410	20241119	114800	78343950	18700	18700	18700	18700	18
411	20241119	114700	78007350	18680	18700	18700	18680	112
412	20241119	114600	75913190	18700	18680	18700	18680	101
413	20241119	114500	74024560	18700	18700	18700	18700	0
414	20241119	114400	74024560	18700	18700	18700	18700	0
415	20241119	114300	74024560	18700	18670	18700	18670	373
416	20241119	114200	67050110	18660	18660	18660	18660	0
417	20241119	114100	67050110	18660	18660	18660	18660	2
418	20241119	114000	67012790	18660	18660	18660	18660	0
419	20241119	113900	67012790	18660	18660	18660	18660	0
420	20241119	113800	67012790	18660	18660	18660	18660	100
421	20241119	113700	65146790	18670	18670	18670	18670	7
422	20241119	113600	65016100	18670	18670	18670	18670	1
423	20241119	113500	64997430	18670	18670	18670	18670	0
424	20241119	113400	64997430	18670	18660	18670	18660	3
425	20241119	113300	64941440	18660	18660	18660	18660	0
426	20241119	113200	64941440	18660	18660	18660	18660	0
427	20241119	113100	64941440	18660	18660	18660	18660	0
428	20241119	113000	64941440	18660	18660	18660	18660	1
429	20241119	112900	64922780	18660	18660	18660	18660	2
430	20241119	112800	64885460	18660	18660	18660	18660	50
431	20241119	112700	63952460	18660	18660	18660	18660	0
432	20241119	112600	63952460	18660	18660	18660	18660	5
433	20241119	112500	63859160	18660	18660	18660	18660	5
434	20241119	112400	63765860	18680	18680	18680	18680	0
435	20241119	112300	63765860	18680	18680	18680	18680	1
436	20241119	112200	63747180	18670	18670	18670	18670	0
437	20241119	112100	63747180	18670	18670	18670	18670	0
438	20241119	112000	63747180	18670	18670	18670	18670	0
439	20241119	111900	63747180	18670	18670	18670	18670	3
440	20241119	111800	63691170	18690	18680	18690	18680	4
441	20241119	111700	63616440	18650	18650	18650	18650	0
442	20241119	111600	63616440	18650	18680	18680	18650	2
443	20241119	111500	63579110	18650	18650	18650	18650	0
444	20241119	111400	63579110	18650	18650	18650	18650	0
445	20241119	111300	63579110	18650	18670	18670	18650	52
446	20241119	111200	62608830	18670	18700	18700	18670	37
447	20241119	111100	61917670	18700	18700	18700	18700	0
448	20241119	111000	61917670	18700	18700	18700	18700	10
449	20241119	110900	61730670	18690	18690	18690	18690	0
450	20241119	110800	61730670	18690	18700	18700	18690	11
451	20241119	110700	61525010	18690	18730	18730	18690	892
452	20241119	110600	44841910	18730	18740	18740	18730	64
453	20241119	110500	43642980	18770	18770	18770	18770	0
454	20241119	110400	43642980	18770	18770	18770	18770	1
455	20241119	110300	43624210	18740	18740	18740	18740	0
456	20241119	110200	43624210	18740	18740	18740	18740	0
457	20241119	110100	43624210	18740	18760	18760	18740	10
458	20241119	110000	43436770	18760	18760	18760	18760	0
459	20241119	105900	43436770	18760	18740	18760	18740	3
460	20241119	105800	43380520	18760	18760	18760	18760	0
461	20241119	105700	43380520	18760	18740	18760	18740	2
462	20241119	105600	43343020	18780	18780	18780	18780	0
463	20241119	105500	43343020	18780	18780	18780	18780	0
464	20241119	105400	43343020	18780	18780	18780	18780	0
465	20241119	105300	43343020	18780	18780	18780	18780	0
466	20241119	105200	43343020	18780	18780	18780	18780	0
467	20241119	105100	43343020	18780	18780	18780	18780	127
468	20241119	105000	40957960	18780	18780	18780	18780	0
469	20241119	104900	40957960	18780	18780	18780	18780	0
470	20241119	104800	40957960	18780	18780	18780	18780	0
471	20241119	104700	40957960	18780	18750	18780	18750	7
472	20241119	104600	40826620	18760	18760	18760	18760	1
473	20241119	104500	40807860	18740	18760	18760	18740	51
474	20241119	104400	39852100	18760	18760	18760	18760	1
475	20241119	104300	39833340	18770	18770	18770	18770	0
476	20241119	104200	39833340	18770	18770	18770	18770	0
477	20241119	104100	39833340	18770	18770	18770	18770	1
478	20241119	104000	39814570	18760	18760	18760	18760	1
479	20241119	103900	39795810	18760	18760	18760	18760	1
480	20241119	103800	39777050	18760	18760	18760	18760	1
481	20241119	103700	39758290	18760	18760	18760	18760	1
482	20241119	103600	39739530	18760	18760	18760	18760	0
483	20241119	103500	39739530	18760	18760	18760	18760	2
484	20241119	103400	39702010	18760	18760	18760	18760	2
485	20241119	103300	39664490	18760	18760	18760	18760	2
486	20241119	103200	39626970	18820	18820	18820	18820	0
487	20241119	103100	39626970	18820	18820	18820	18820	0
488	20241119	103000	39626970	18820	18820	18820	18820	0
489	20241119	102900	39626970	18820	18760	18820	18760	2
490	20241119	102800	39589390	18830	18830	18830	18830	0
491	20241119	102700	39589390	18830	18830	18830	18830	0
492	20241119	102600	39589390	18830	18830	18830	18830	0
493	20241119	102500	39589390	18830	18830	18830	18830	0
494	20241119	102400	39589390	18830	18830	18830	18830	0
495	20241119	102300	39589390	18830	18810	18830	18810	20
496	20241119	102200	39212880	18830	18830	18830	18830	0
497	20241119	102100	39212880	18830	18830	18830	18830	0
498	20241119	102000	39212880	18830	18830	18830	18830	0
499	20241119	101900	39212880	18830	18830	18830	18830	0
500	20241119	101800	39212880	18830	18830	18830	18830	0
501	20241119	101700	39212880	18830	18830	18830	18830	0
502	20241119	101600	39212880	18830	18760	18830	18760	27
503	20241119	101500	38706070	18830	18830	18830	18830	0
504	20241119	101400	38706070	18830	18830	18830	18830	1
505	20241119	101300	38687240	18840	18770	18840	18770	12
506	20241119	101200	38461930	18760	18770	18840	18760	172
507	20241119	101100	35234100	18840	18840	18840	18840	0
508	20241119	101000	35234100	18840	18840	18840	18840	0
509	20241119	100900	35234100	18840	18840	18840	18840	0
510	20241119	100800	35234100	18840	18770	18840	18770	22
511	20241119	100700	34821090	18840	18770	18840	18770	103
512	20241119	100600	32880710	18840	18840	18840	18840	3
513	20241119	100500	32824190	18840	18840	18840	18840	0
514	20241119	100400	32824190	18840	18840	18840	18840	1
515	20241119	100300	32805350	18840	18840	18840	18840	0
516	20241119	100200	32805350	18840	18840	18840	18840	0
517	20241119	100100	32805350	18840	18840	18840	18840	0
518	20241119	100000	32805350	18840	18840	18840	18840	0
519	20241119	095900	32805350	18840	18840	18840	18840	1
520	20241119	095800	32786510	18840	18840	18840	18840	0
521	20241119	095700	32786510	18840	18840	18840	18840	0
522	20241119	095600	32786510	18840	18840	18840	18840	0
523	20241119	095500	32786510	18840	18840	18840	18840	0
524	20241119	095400	32786510	18840	18760	18840	18760	11
525	20241119	095300	32580070	18840	18820	18840	18820	18
526	20241119	095200	32241100	18840	18840	18840	18840	0
527	20241119	095100	32241100	18840	18840	18840	18840	0
528	20241119	095000	32241100	18840	18840	18840	18840	0
529	20241119	094900	32241100	18840	18760	18840	18760	2
530	20241119	094800	32203500	18840	18840	18840	18840	0
531	20241119	094700	32203500	18840	18840	18840	18840	0
532	20241119	094600	32203500	18840	18810	18840	18810	300
533	20241119	094500	26553470	18840	18840	18840	18840	0
534	20241119	094400	26553470	18840	18840	18840	18840	0
535	20241119	094300	26553470	18840	18840	18840	18840	0
536	20241119	094200	26553470	18840	18840	18840	18840	0
537	20241119	094100	26553470	18840	18840	18840	18840	0
538	20241119	094000	26553470	18840	18840	18840	18840	0
539	20241119	093900	26553470	18840	18840	18840	18840	3
540	20241119	093800	26496950	18840	18730	18840	18730	21
541	20241119	093700	26103510	18840	18840	18840	18840	0
542	20241119	093600	26103510	18840	18840	18840	18840	1
543	20241119	093500	26084670	18860	18860	18860	18860	0
544	20241119	093400	26084670	18860	18860	18860	18860	0
545	20241119	093300	26084670	18860	18860	18860	18860	5
546	20241119	093200	25990370	18860	18860	18860	18860	0
547	20241119	093100	25990370	18860	18860	18860	18860	3
548	20241119	093000	25933790	18860	18860	18860	18860	0
549	20241119	092900	25933790	18860	18860	18860	18860	0
550	20241119	092800	25933790	18860	18860	18860	18860	0
551	20241119	092700	25933790	18860	18860	18860	18860	0
552	20241119	092600	25933790	18860	18860	18860	18860	0
553	20241119	092500	25933790	18860	18860	18860	18860	1
554	20241119	092400	25914930	18860	18860	18860	18860	0
555	20241119	092300	25914930	18860	18860	18860	18860	10
556	20241119	092200	25726330	18860	18850	18860	18850	10
557	20241119	092100	25537760	18860	18860	18860	18860	0
558	20241119	092000	25537760	18860	18860	18860	18860	0
559	20241119	091900	25537760	18860	18860	18860	18860	6
560	20241119	091800	25424600	18870	18870	18870	18870	0
561	20241119	091700	25424600	18870	18870	18870	18870	1
562	20241119	091600	25405730	18700	18720	18720	18700	15
563	20241119	091500	25125170	18890	18890	18890	18890	0
564	20241119	091400	25125170	18890	18890	18890	18890	0
565	20241119	091300	25125170	18890	18890	18890	18890	0
566	20241119	091200	25125170	18890	18890	18890	18890	0
567	20241119	091100	25125170	18890	18800	18900	18800	12
568	20241119	091000	24898660	18620	18800	18800	18620	1000
569	20241119	090900	6169500	18790	18790	18790	18790	30
570	20241119	090800	5605800	18790	18790	18790	18790	116
571	20241119	090700	3426160	18790	18790	18790	18790	111
572	20241119	090600	1340470	18770	18770	18770	18770	10
573	20241119	090500	1152770	18770	18770	18770	18770	0
574	20241119	090400	1152770	18770	18770	18770	18770	0
575	20241119	090300	1152770	18770	18770	18770	18770	0
576	20241119	090200	1152770	18770	18770	18770	18770	0
577	20241119	090100	1152770	18770	18770	18770	18770	1
578	20241119	090000	1134000	18900	18900	18900	18900	60