KissMeData/002320/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183700	412872790	18980	18980	18980	18980	192
3	20241126	183600	412872790	18980	18980	18980	18980	0
4	20241126	183500	412872790	18980	18980	18980	18980	0
5	20241126	183400	412872790	18980	18980	18980	18980	0
6	20241126	183300	412872790	18980	18980	18980	18980	0
7	20241126	183200	412872790	18980	18980	18980	18980	0
8	20241126	183100	412872790	18980	18980	18980	18980	0
9	20241126	183000	412872790	18980	18980	18980	18980	0
10	20241126	182900	412872790	18980	18980	18980	18980	0
11	20241126	182800	412872790	18980	18980	18980	18980	0
12	20241126	182700	412872790	18980	18980	18980	18980	0
13	20241126	182600	412872790	18980	18980	18980	18980	0
14	20241126	182500	412872790	18980	18980	18980	18980	0
15	20241126	182400	412872790	18980	18980	18980	18980	0
16	20241126	182300	412872790	18980	18980	18980	18980	0
17	20241126	182200	412872790	18980	18980	18980	18980	0
18	20241126	182100	412872790	18980	18980	18980	18980	0
19	20241126	182000	412872790	18980	18980	18980	18980	0
20	20241126	181900	412872790	18980	18980	18980	18980	0
21	20241126	181800	412872790	18980	18980	18980	18980	0
22	20241126	181700	412872790	18980	18980	18980	18980	0
23	20241126	181600	412872790	18980	18980	18980	18980	0
24	20241126	181500	412872790	18980	18980	18980	18980	0
25	20241126	181400	412872790	18980	18980	18980	18980	0
26	20241126	181300	412872790	18980	18980	18980	18980	0
27	20241126	181200	412872790	18980	18980	18980	18980	0
28	20241126	181100	412872790	18980	18980	18980	18980	0
29	20241126	181000	412872790	18980	18980	18980	18980	0
30	20241126	180900	412872790	18980	18980	18980	18980	0
31	20241126	180800	412872790	18980	18980	18980	18980	0
32	20241126	180700	412872790	18980	18980	18980	18980	192
33	20241126	180600	412872790	18980	18980	18980	18980	0
34	20241126	180500	412872790	18980	18980	18980	18980	0
35	20241126	180400	412872790	18980	18980	18980	18980	0
36	20241126	180300	412872790	18980	18980	18980	18980	0
37	20241126	180200	412872790	18980	18980	18980	18980	0
38	20241126	180100	412872790	18980	18980	18980	18980	0
39	20241126	180000	412872790	18980	18980	18980	18980	0
40	20241126	175900	412872790	18980	18980	18980	18980	0
41	20241126	175800	412872790	18980	18980	18980	18980	0
42	20241126	175700	412872790	18980	18980	18980	18980	0
43	20241126	175600	412872790	18980	18980	18980	18980	0
44	20241126	175500	412872790	18980	18980	18980	18980	0
45	20241126	175400	412872790	18980	18980	18980	18980	0
46	20241126	175300	412872790	18980	18980	18980	18980	0
47	20241126	175200	412872790	18980	18980	18980	18980	0
48	20241126	175100	412872790	18980	18980	18980	18980	0
49	20241126	175000	412872790	18980	18980	18980	18980	0
50	20241126	174900	412872790	18980	18980	18980	18980	0
51	20241126	174800	412872790	18980	18980	18980	18980	0
52	20241126	174700	412872790	18980	18980	18980	18980	0
53	20241126	174600	412872790	18980	18980	18980	18980	0
54	20241126	174500	412872790	18980	18980	18980	18980	0
55	20241126	174400	412872790	18980	18980	18980	18980	0
56	20241126	174300	412872790	18980	18980	18980	18980	0
57	20241126	174200	412872790	18980	18980	18980	18980	0
58	20241126	174100	412872790	18980	18980	18980	18980	0
59	20241126	174000	412872790	18980	18980	18980	18980	0
60	20241126	173900	412872790	18980	18980	18980	18980	0
61	20241126	173800	412872790	18980	18980	18980	18980	0
62	20241126	173700	412872790	18980	18980	18980	18980	192
63	20241126	173600	412872790	18980	18980	18980	18980	0
64	20241126	173500	412872790	18980	18980	18980	18980	0
65	20241126	173400	412872790	18980	18980	18980	18980	0
66	20241126	173300	412872790	18980	18980	18980	18980	0
67	20241126	173200	412872790	18980	18980	18980	18980	0
68	20241126	173100	412872790	18980	18980	18980	18980	0
69	20241126	173000	412872790	18980	18980	18980	18980	0
70	20241126	172900	412872790	18980	18980	18980	18980	0
71	20241126	172800	412872790	18980	18980	18980	18980	0
72	20241126	172700	412872790	18980	18980	18980	18980	0
73	20241126	172600	412872790	18980	18980	18980	18980	0
74	20241126	172500	412872790	18980	18980	18980	18980	0
75	20241126	172400	412872790	18980	18980	18980	18980	0
76	20241126	172300	412872790	18980	18980	18980	18980	0
77	20241126	172200	412872790	18980	18980	18980	18980	0
78	20241126	172100	412872790	18980	18980	18980	18980	0
79	20241126	172000	412872790	18980	18980	18980	18980	0
80	20241126	171900	412872790	18980	18980	18980	18980	0
81	20241126	171800	412872790	18980	18980	18980	18980	0
82	20241126	171700	412872790	18980	18980	18980	18980	0
83	20241126	171600	412872790	18980	18980	18980	18980	0
84	20241126	171500	412872790	18980	18980	18980	18980	0
85	20241126	171400	412872790	18980	18980	18980	18980	0
86	20241126	171300	412872790	18980	18980	18980	18980	0
87	20241126	171200	412872790	18980	18980	18980	18980	0
88	20241126	171100	412872790	18980	18980	18980	18980	0
89	20241126	171000	412872790	18980	18980	18980	18980	0
90	20241126	170900	412872790	18980	18980	18980	18980	0
91	20241126	170800	412872790	18980	18980	18980	18980	0
92	20241126	170700	412872790	18980	18980	18980	18980	192
93	20241126	170600	412872790	18980	18980	18980	18980	0
94	20241126	170500	412872790	18980	18980	18980	18980	0
95	20241126	170400	412872790	18980	18980	18980	18980	0
96	20241126	170300	412872790	18980	18980	18980	18980	0
97	20241126	170200	412872790	18980	18980	18980	18980	0
98	20241126	170100	412872790	18980	18980	18980	18980	0
99	20241126	170000	412872790	18980	18980	18980	18980	0
100	20241126	165900	412872790	18980	18980	18980	18980	0
101	20241126	165800	412872790	18980	18980	18980	18980	0
102	20241126	165700	412872790	18980	18980	18980	18980	0
103	20241126	165600	412872790	18980	18980	18980	18980	0
104	20241126	165500	412872790	18980	18980	18980	18980	0
105	20241126	165400	412872790	18980	18980	18980	18980	0
106	20241126	165300	412872790	18980	18980	18980	18980	0
107	20241126	165200	412872790	18980	18980	18980	18980	0
108	20241126	165100	412872790	18980	18980	18980	18980	0
109	20241126	165000	412872790	18980	18980	18980	18980	0
110	20241126	164900	412872790	18980	18980	18980	18980	0
111	20241126	164800	412872790	18980	18980	18980	18980	0
112	20241126	164700	412872790	18980	18980	18980	18980	0
113	20241126	164600	412872790	18980	18980	18980	18980	0
114	20241126	164500	412872790	18980	18980	18980	18980	0
115	20241126	164400	412872790	18980	18980	18980	18980	0
116	20241126	164300	412872790	18980	18980	18980	18980	0
117	20241126	164200	412872790	18980	18980	18980	18980	0
118	20241126	164100	412872790	18980	18980	18980	18980	0
119	20241126	164000	412872790	18980	18980	18980	18980	0
120	20241126	163900	412872790	18980	18980	18980	18980	0
121	20241126	163800	412872790	18980	18980	18980	18980	0
122	20241126	163700	412872790	18980	18980	18980	18980	192
123	20241126	163600	412872790	18980	18980	18980	18980	0
124	20241126	163500	412872790	18980	18980	18980	18980	0
125	20241126	163400	412872790	18980	18980	18980	18980	0
126	20241126	163300	412872790	18980	18980	18980	18980	0
127	20241126	163200	412872790	18980	18980	18980	18980	0
128	20241126	163100	412872790	18980	18980	18980	18980	0
129	20241126	163000	412872790	18980	18980	18980	18980	0
130	20241126	162900	412872790	18980	18980	18980	18980	0
131	20241126	162800	412872790	18980	18980	18980	18980	0
132	20241126	162700	412872790	18980	18980	18980	18980	0
133	20241126	162600	412872790	18980	18980	18980	18980	0
134	20241126	162500	412872790	18980	18980	18980	18980	0
135	20241126	162400	412872790	18980	18980	18980	18980	0
136	20241126	162300	412872790	18980	18980	18980	18980	0
137	20241126	162200	412872790	18980	18980	18980	18980	0
138	20241126	162100	412872790	18980	18980	18980	18980	0
139	20241126	162000	412872790	18980	18980	18980	18980	0
140	20241126	161900	412872790	18980	18980	18980	18980	0
141	20241126	161800	412872790	18980	18980	18980	18980	0
142	20241126	161700	412872790	18980	18980	18980	18980	0
143	20241126	161600	412872790	18980	18980	18980	18980	0
144	20241126	161500	412872790	18980	18980	18980	18980	0
145	20241126	161400	412872790	18980	18980	18980	18980	0
146	20241126	161300	412872790	18980	18980	18980	18980	0
147	20241126	161200	412872790	18980	18980	18980	18980	0
148	20241126	161100	412872790	18980	18980	18980	18980	0
149	20241126	161000	412872790	18980	18980	18980	18980	0
150	20241126	160900	412872790	18980	18980	18980	18980	0
151	20241126	160800	412872790	18980	18980	18980	18980	0
152	20241126	160700	412872790	18980	18980	18980	18980	192
153	20241126	160600	412872790	18980	18980	18980	18980	0
154	20241126	160500	412872790	18980	18980	18980	18980	0
155	20241126	160400	412872790	18980	18980	18980	18980	0
156	20241126	160300	412872790	18980	18980	18980	18980	0
157	20241126	160200	412872790	18980	18980	18980	18980	0
158	20241126	160100	412872790	18980	18980	18980	18980	0
159	20241126	160000	412872790	18980	18980	18980	18980	0
160	20241126	155900	412872790	18980	18980	18980	18980	0
161	20241126	155800	412872790	18980	18980	18980	18980	0
162	20241126	155700	412872790	18980	18980	18980	18980	0
163	20241126	155600	412872790	18980	18980	18980	18980	0
164	20241126	155500	412872790	18980	18980	18980	18980	0
165	20241126	155400	412872790	18980	18980	18980	18980	0
166	20241126	155300	412872790	18980	18980	18980	18980	0
167	20241126	155200	412872790	18980	18980	18980	18980	0
168	20241126	155100	412872790	18980	18980	18980	18980	0
169	20241126	155000	412872790	18980	18980	18980	18980	0
170	20241126	154900	412872790	18980	18980	18980	18980	0
171	20241126	154800	412872790	18980	18980	18980	18980	0
172	20241126	154700	412872790	18980	18980	18980	18980	0
173	20241126	154600	412872790	18980	18980	18980	18980	0
174	20241126	154500	412872790	18980	18980	18980	18980	0
175	20241126	154400	412872790	18980	18980	18980	18980	0
176	20241126	154300	412872790	18980	18980	18980	18980	0
177	20241126	154200	412872790	18980	18980	18980	18980	0
178	20241126	154100	412872790	18980	18980	18980	18980	0
179	20241126	154000	412872790	18980	18980	18980	18980	0
180	20241126	153900	412872790	18980	18980	18980	18980	0
181	20241126	153800	412872790	18980	18980	18980	18980	0
182	20241126	153700	412872790	18980	18980	18980	18980	192
183	20241126	153600	412872790	18980	18980	18980	18980	0
184	20241126	153500	412872790	18980	18980	18980	18980	0
185	20241126	153400	412872790	18980	18980	18980	18980	0
186	20241126	153300	412872790	18980	18980	18980	18980	0
187	20241126	153200	412872790	18980	18980	18980	18980	0
188	20241126	153100	412872790	18980	18980	18980	18980	0
189	20241126	153000	412872790	18980	18980	18980	18980	192
190	20241126	152900	409228630	18900	18900	18900	18900	0
191	20241126	152800	409228630	18900	18900	18900	18900	0
192	20241126	152700	409228630	18900	18900	18900	18900	0
193	20241126	152600	409228630	18900	18900	18900	18900	0
194	20241126	152500	409228630	18900	18900	18900	18900	0
195	20241126	152400	409228630	18900	18900	18900	18900	0
196	20241126	152300	409228630	18900	18900	18900	18900	0
197	20241126	152200	409228630	18900	18900	18900	18900	0
198	20241126	152100	409228630	18900	18900	18900	18900	0
199	20241126	152000	409228630	18900	18900	18900	18900	0
200	20241126	151900	409228630	18900	19000	19000	18900	138
201	20241126	151800	406618110	18960	18940	19000	18940	545
202	20241126	151700	396276010	18940	18940	18940	18940	12
203	20241126	151600	396048730	18940	18940	18940	18940	1
204	20241126	151500	396029790	18940	18960	18960	18940	51
205	20241126	151400	395063830	18950	18950	18950	18950	0
206	20241126	151300	395063830	18950	18960	18960	18950	138
207	20241126	151200	392448570	18960	18950	18960	18950	50
208	20241126	151100	391500800	18960	18940	18960	18940	442
209	20241126	151000	383124150	18950	18910	18950	18910	5
210	20241126	150900	383029530	18930	18920	18930	18920	7
211	20241126	150800	382897030	18900	18910	18910	18900	529
212	20241126	150700	372898240	18930	18930	18930	18930	1
213	20241126	150600	372879310	18920	18920	18920	18920	0
214	20241126	150500	372879310	18920	18930	18930	18920	100
215	20241126	150400	370986320	18930	18930	18930	18930	0
216	20241126	150300	370986320	18930	18930	18930	18930	1
217	20241126	150200	370967390	18940	18930	18940	18930	6
218	20241126	150100	370853800	18930	18930	18930	18930	4
219	20241126	150000	370778080	18930	18930	18930	18930	1
220	20241126	145900	370759150	18930	18930	18930	18930	0
221	20241126	145800	370759150	18930	18930	18930	18930	3
222	20241126	145700	370702360	18940	18940	18940	18940	0
223	20241126	145600	370702360	18940	18940	18940	18940	97
224	20241126	145500	368865180	18920	18920	18930	18920	165
225	20241126	145400	365742100	18900	18900	18900	18900	0
226	20241126	145300	365742100	18900	18900	18900	18900	101
227	20241126	145200	363833200	18920	18920	18920	18920	0
228	20241126	145100	363833200	18920	18920	18920	18920	0
229	20241126	145000	363833200	18920	18920	18920	18920	24
230	20241126	144900	363379120	18920	18910	18920	18910	348
231	20241126	144800	356798230	18900	18900	18900	18900	0
232	20241126	144700	356798230	18900	18920	18920	18900	535
233	20241126	144600	346686030	18900	18900	18900	18900	510
234	20241126	144500	337047030	18920	18910	18920	18900	901
235	20241126	144400	320018050	18910	18910	18910	18910	20
236	20241126	144300	319639850	18910	18910	18910	18910	0
237	20241126	144200	319639850	18910	18910	18910	18910	0
238	20241126	144100	319639850	18910	18910	18910	18910	0
239	20241126	144000	319639850	18910	18910	18910	18910	1
240	20241126	143900	319620940	18920	18920	18920	18920	10
241	20241126	143800	319431740	18920	18930	18930	18920	17
242	20241126	143700	319109980	18920	18920	18920	18920	3
243	20241126	143600	319053220	18920	18920	18920	18920	1
244	20241126	143500	319034300	18910	18920	18920	18910	3
245	20241126	143400	318977560	18920	18920	18920	18920	1
246	20241126	143300	318958640	18930	18930	18930	18930	0
247	20241126	143200	318958640	18930	18930	18930	18930	0
248	20241126	143100	318958640	18930	18930	18930	18930	0
249	20241126	143000	318958640	18930	18930	18930	18930	0
250	20241126	142900	318958640	18930	18930	18930	18930	0
251	20241126	142800	318958640	18930	18930	18930	18930	0
252	20241126	142700	318958640	18930	18930	18930	18930	0
253	20241126	142600	318958640	18930	18930	18930	18930	0
254	20241126	142500	318958640	18930	18930	18930	18910	4
255	20241126	142400	318882940	18920	18920	18920	18920	0
256	20241126	142300	318882940	18920	18920	18920	18920	1
257	20241126	142200	318864020	18930	18930	18930	18930	0
258	20241126	142100	318864020	18930	18930	18930	18930	0
259	20241126	142000	318864020	18930	18930	18930	18930	0
260	20241126	141900	318864020	18930	18930	18930	18930	0
261	20241126	141800	318864020	18930	18930	18930	18930	0
262	20241126	141700	318864020	18930	18920	18930	18920	10
263	20241126	141600	318674760	18900	18900	18900	18900	0
264	20241126	141500	318674760	18900	18900	18900	18900	4
265	20241126	141400	318599160	18910	18910	18910	18910	225
266	20241126	141300	314344410	18910	18910	18910	18910	0
267	20241126	141200	314344410	18910	18910	18910	18910	1
268	20241126	141100	314325500	18910	18910	18910	18910	58
269	20241126	141000	313228720	18930	18930	18930	18930	0
270	20241126	140900	313228720	18930	18930	18930	18930	0
271	20241126	140800	313228720	18930	18930	18930	18930	0
272	20241126	140700	313228720	18930	18930	18930	18930	0
273	20241126	140600	313228720	18930	18930	18930	18930	0
274	20241126	140500	313228720	18930	18930	18930	18930	8
275	20241126	140400	313077280	18930	18930	18930	18930	10
276	20241126	140300	312887980	18930	18930	18930	18930	0
277	20241126	140200	312887980	18930	18930	18930	18930	0
278	20241126	140100	312887980	18930	18930	18930	18930	4
279	20241126	140000	312812260	18930	18930	18930	18930	14
280	20241126	135900	312547240	18930	18930	18930	18930	32
281	20241126	135800	311941480	18920	18920	18920	18920	43
282	20241126	135700	311127920	18910	18910	18910	18910	0
283	20241126	135600	311127920	18910	18920	18920	18910	51
284	20241126	135500	310163010	18920	18920	18920	18910	4
285	20241126	135400	310087350	18920	18920	18920	18920	105
286	20241126	135300	308100750	18940	18940	18940	18940	4
287	20241126	135200	308024990	18940	18940	18940	18940	0
288	20241126	135100	308024990	18940	18940	18940	18940	1
289	20241126	135000	308006050	18930	18930	18930	18930	57
290	20241126	134900	306927040	18930	18930	18930	18930	16
291	20241126	134800	306624160	18920	18920	18920	18920	0
292	20241126	134700	306624160	18920	18910	18920	18910	54
293	20241126	134600	305602540	18900	18900	18900	18900	120
294	20241126	134500	303334540	18910	18910	18910	18910	2
295	20241126	134400	303296720	18910	18910	18910	18910	2
296	20241126	134300	303258900	18920	18920	18920	18920	0
297	20241126	134200	303258900	18920	18920	18920	18920	1
298	20241126	134100	303239980	18920	18920	18920	18920	0
299	20241126	134000	303239980	18920	18920	18920	18920	3
300	20241126	133900	303183220	18920	18920	18920	18920	0
301	20241126	133800	303183220	18920	18920	18920	18920	1
302	20241126	133700	303164300	18920	18920	18920	18920	1
303	20241126	133600	303145380	18900	18900	18900	18900	0
304	20241126	133500	303145380	18900	18910	18910	18900	12
305	20241126	133400	302918480	18920	18920	18920	18920	1
306	20241126	133300	302899560	18920	18920	18920	18920	3
307	20241126	133200	302842800	18920	18920	18920	18920	7
308	20241126	133100	302710360	18930	18930	18930	18930	0
309	20241126	133000	302710360	18930	18920	18930	18920	87
310	20241126	132900	301063560	18920	18900	18920	18900	24
311	20241126	132800	300609680	18880	18870	18900	18870	685
312	20241126	132700	287669350	18870	18860	18870	18860	11
313	20241126	132600	287461880	18870	18870	18870	18870	0
314	20241126	132500	287461880	18870	18870	18870	18870	2
315	20241126	132400	287424140	18870	18870	18870	18870	7
316	20241126	132300	287292050	18870	18870	18870	18870	128
317	20241126	132200	284876690	18860	18860	18860	18860	50
318	20241126	132100	283933690	18860	18860	18860	18860	11
319	20241126	132000	283726230	18850	18850	18850	18850	0
320	20241126	131900	283726230	18850	18850	18850	18850	0
321	20241126	131800	283726230	18850	18850	18850	18850	0
322	20241126	131700	283726230	18850	18850	18860	18850	52
323	20241126	131600	282746010	18840	18820	18840	18820	2
324	20241126	131500	282708350	18820	18820	18820	18820	224
325	20241126	131400	278492670	18830	18860	18860	18830	2000
326	20241126	131300	240811380	18850	18860	18860	18850	6
327	20241126	131200	240698270	18850	18850	18850	18850	0
328	20241126	131100	240698270	18850	18850	18850	18850	12
329	20241126	131000	240472070	18850	18870	18870	18850	11
330	20241126	130900	240264700	18860	18860	18860	18860	0
331	20241126	130800	240264700	18860	18860	18860	18860	12
332	20241126	130700	240038380	18860	18850	18860	18850	69
333	20241126	130600	238737270	18860	18860	18860	18850	82
334	20241126	130500	237191450	18860	18850	18860	18850	52
335	20241126	130400	236211230	18850	18860	18860	18850	101
336	20241126	130300	234307370	18860	18860	18860	18860	1
337	20241126	130200	234288510	18860	18870	18870	18860	250
338	20241126	130100	229573500	18880	18880	18880	18880	1
339	20241126	130000	229554620	18870	18870	18870	18870	10
340	20241126	125900	229365920	18880	18880	18880	18870	4
341	20241126	125800	229290420	18880	18870	18880	18870	5
342	20241126	125700	229196060	18870	18850	18870	18850	82
343	20241126	125600	227649760	18850	18860	18860	18850	2
344	20241126	125500	227612050	18850	18800	18890	18800	1038
345	20241126	125400	208033110	18820	18820	18820	18820	0
346	20241126	125300	208033110	18820	18820	18820	18820	1
347	20241126	125200	208014290	18820	18820	18820	18820	1
348	20241126	125100	207995470	18840	18850	18850	18840	4
349	20241126	125000	207920090	18840	18840	18840	18840	45
350	20241126	124900	207072290	18840	18830	18840	18830	222
351	20241126	124800	202889830	18850	18840	18850	18820	16
352	20241126	124700	202588440	18830	18820	18830	18820	138
353	20241126	124600	199990010	18820	18810	18820	18810	11
354	20241126	124500	199783090	18800	18800	18800	18800	0
355	20241126	124400	199783090	18800	18810	18810	18800	524
356	20241126	124300	189930890	18830	18820	18840	18820	81
357	20241126	124200	188405300	18800	18790	18820	18790	1099
358	20241126	124100	167743530	18790	18770	18790	18770	187
359	20241126	124000	164230820	18770	18720	18770	18700	808
360	20241126	123900	149092370	18720	18670	18720	18670	809
361	20241126	123800	133963640	18650	18650	18650	18650	2
362	20241126	123700	133926340	18640	18630	18640	18630	357
363	20241126	123600	127275050	18630	18630	18630	18630	1
364	20241126	123500	127256420	18620	18620	18620	18620	2
365	20241126	123400	127219180	18630	18630	18630	18630	0
366	20241126	123300	127219180	18630	18630	18630	18630	101
367	20241126	123200	125337550	18630	18630	18630	18630	0
368	20241126	123100	125337550	18630	18630	18630	18630	1
369	20241126	123000	125318920	18630	18630	18630	18630	10
370	20241126	122900	125132620	18630	18630	18630	18630	2
371	20241126	122800	125095360	18620	18620	18620	18620	4
372	20241126	122700	125020880	18630	18630	18630	18630	1
373	20241126	122600	125002250	18630	18630	18630	18630	0
374	20241126	122500	125002250	18630	18630	18630	18630	1
375	20241126	122400	124983620	18630	18630	18630	18630	0
376	20241126	122300	124983620	18630	18630	18630	18630	1
377	20241126	122200	124964990	18630	18620	18630	18620	15
378	20241126	122100	124685640	18630	18630	18630	18630	0
379	20241126	122000	124685640	18630	18630	18630	18630	22
380	20241126	121900	124275780	18630	18630	18630	18630	0
381	20241126	121800	124275780	18630	18630	18630	18630	1
382	20241126	121700	124257150	18620	18620	18620	18620	0
383	20241126	121600	124257150	18620	18630	18630	18620	11
384	20241126	121500	124052320	18620	18620	18620	18620	2
385	20241126	121400	124015080	18630	18630	18630	18630	151
386	20241126	121300	121201950	18630	18630	18630	18630	0
387	20241126	121200	121201950	18630	18630	18630	18630	2
388	20241126	121100	121164690	18630	18630	18630	18630	0
389	20241126	121000	121164690	18630	18630	18630	18630	10
390	20241126	120900	120978390	18620	18620	18620	18620	23
391	20241126	120800	120550130	18640	18640	18640	18640	1
392	20241126	120700	120531490	18620	18610	18620	18610	3
393	20241126	120600	120475650	18630	18600	18640	18600	22
394	20241126	120500	120065980	18600	18600	18640	18600	15
395	20241126	120400	119786940	18580	18640	18640	18570	27
396	20241126	120300	119284400	18620	18570	18630	18570	6
397	20241126	120200	119172720	18600	18620	18620	18570	245
398	20241126	120100	114620130	18610	18610	18610	18610	0
399	20241126	120000	114620130	18610	18610	18610	18610	3
400	20241126	115900	114564300	18600	18600	18600	18600	0
401	20241126	115800	114564300	18600	18600	18600	18600	0
402	20241126	115700	114564300	18600	18600	18600	18600	0
403	20241126	115600	114564300	18600	18600	18600	18600	0
404	20241126	115500	114564300	18600	18570	18600	18570	5
405	20241126	115400	114471340	18590	18590	18590	18590	7
406	20241126	115300	114341210	18590	18600	18610	18590	7
407	20241126	115200	114211020	18600	18650	18650	18600	19
408	20241126	115100	113856870	18580	18570	18650	18570	14
409	20241126	115000	113596590	18570	18660	18660	18570	948
410	20241126	114900	95946840	18660	18670	18670	18660	16
411	20241126	114800	95648130	18630	18650	18670	18630	193
412	20241126	114700	92045760	18670	18670	18680	18670	4
413	20241126	114600	91971060	18680	18640	18680	18640	7
414	20241126	114500	91840500	18640	18640	18640	18640	8
415	20241126	114400	91691380	18630	18650	18680	18630	19
416	20241126	114300	91336870	18650	18650	18650	18650	1
417	20241126	114200	91318220	18680	18650	18680	18650	101
418	20241126	114100	89431750	18650	18650	18650	18650	2
419	20241126	114000	89394450	18650	18650	18650	18650	2
420	20241126	113900	89357150	18650	18650	18650	18650	3
421	20241126	113800	89301200	18640	18650	18650	18640	2
422	20241126	113700	89263910	18650	18650	18650	18650	4
423	20241126	113600	89189310	18650	18640	18650	18640	4
424	20241126	113500	89114720	18630	18630	18630	18630	1
425	20241126	113400	89096090	18640	18670	18670	18630	34
426	20241126	113300	88461950	18670	18670	18670	18670	1
427	20241126	113200	88443280	18670	18670	18670	18670	3
428	20241126	113100	88387270	18670	18660	18670	18660	2
429	20241126	113000	88349940	18630	18630	18630	18630	2
430	20241126	112900	88312680	18630	18630	18680	18630	91
431	20241126	112800	86613810	18640	18670	18670	18630	66
432	20241126	112700	85382180	18670	18660	18670	18660	33
433	20241126	112600	84766080	18630	18650	18650	18630	11
434	20241126	112500	84560950	18670	18670	18670	18670	3
435	20241126	112400	84504940	18660	18650	18660	18650	2
436	20241126	112300	84467630	18670	18670	18670	18670	10
437	20241126	112200	84280930	18670	18670	18670	18670	4
438	20241126	112100	84206250	18670	18670	18670	18670	18
439	20241126	112000	83870190	18670	18670	18670	18670	4
440	20241126	111900	83795510	18650	18670	18670	18650	3
441	20241126	111800	83739520	18640	18640	18640	18640	1
442	20241126	111700	83720880	18640	18640	18640	18640	2
443	20241126	111600	83683600	18670	18680	18680	18670	18
444	20241126	111500	83347520	18680	18680	18680	18680	4
445	20241126	111400	83272800	18680	18680	18680	18680	2
446	20241126	111300	83235440	18680	18680	18680	18680	2
447	20241126	111200	83198080	18680	18680	18680	18680	7
448	20241126	111100	83067320	18680	18680	18680	18680	4
449	20241126	111000	82992600	18680	18680	18680	18680	1
450	20241126	110900	82973920	18680	18680	18680	18680	3
451	20241126	110800	82917880	18680	18680	18680	18680	4
452	20241126	110700	82843160	18680	18680	18680	18680	1
453	20241126	110600	82824480	18670	18670	18670	18670	1
454	20241126	110500	82805810	18670	18670	18670	18670	2
455	20241126	110400	82768470	18670	18670	18670	18670	2
456	20241126	110300	82731130	18670	18670	18670	18670	3
457	20241126	110200	82675120	18640	18660	18660	18620	8
458	20241126	110100	82526020	18650	18650	18650	18650	173
459	20241126	110000	79299570	18630	18610	18630	18610	2
460	20241126	105900	79262330	18630	18630	18640	18630	41
461	20241126	105800	78498200	18630	18630	18630	18630	0
462	20241126	105700	78498200	18630	18630	18630	18630	2
463	20241126	105600	78460940	18630	18630	18630	18630	2
464	20241126	105500	78423680	18640	18610	18640	18610	18
465	20241126	105400	78088190	18640	18640	18640	18640	3
466	20241126	105300	78032270	18650	18650	18650	18650	0
467	20241126	105200	78032270	18650	18650	18650	18650	4
468	20241126	105100	77957670	18610	18620	18620	18610	300
469	20241126	105000	72373470	18650	18650	18650	18650	2
470	20241126	104900	72336170	18650	18650	18650	18650	3
471	20241126	104800	72280220	18640	18650	18650	18640	2
472	20241126	104700	72242930	18650	18650	18650	18650	2
473	20241126	104600	72205630	18610	18650	18650	18610	98
474	20241126	104500	70380420	18650	18650	18650	18650	0
475	20241126	104400	70380420	18650	18640	18650	18640	9
476	20241126	104300	70212640	18640	18630	18640	18630	80
477	20241126	104200	68721480	18630	18630	18630	18630	2
478	20241126	104100	68684220	18630	18620	18630	18620	20
479	20241126	104000	68311800	18620	18620	18620	18620	47
480	20241126	103900	67436660	18620	18620	18620	18620	1
481	20241126	103800	67418040	18620	18620	18620	18620	13
482	20241126	103700	67175980	18620	18620	18620	18620	3
483	20241126	103600	67120120	18610	18600	18610	18600	112
484	20241126	103500	65035840	18600	18610	18610	18600	49
485	20241126	103400	64124400	18610	18610	18610	18610	2
486	20241126	103300	64087180	18600	18610	18610	18600	519
487	20241126	103200	54433770	18610	18610	18610	18610	3
488	20241126	103100	54377940	18610	18590	18610	18590	73
489	20241126	103000	53020290	18590	18590	18590	18590	4
490	20241126	102900	52945930	18590	18570	18590	18570	149
491	20241126	102800	50176050	18570	18570	18580	18570	62
492	20241126	102700	49024190	18570	18570	18570	18570	2
493	20241126	102600	48987050	18570	18560	18570	18560	183
494	20241126	102500	45589580	18550	18550	18550	18550	4
495	20241126	102400	45515380	18550	18530	18560	18520	28
496	20241126	102300	44996620	18530	18520	18550	18520	1059
497	20241126	102200	25369480	18520	18520	18520	18520	1
498	20241126	102100	25350960	18520	18520	18520	18520	102
499	20241126	102000	23461920	18520	18520	18520	18520	2
500	20241126	101900	23424880	18520	18520	18520	18520	12
501	20241126	101800	23202640	18520	18520	18520	18520	4
502	20241126	101700	23128560	18520	18520	18520	18520	2
503	20241126	101600	23091520	18520	18520	18520	18520	1
504	20241126	101500	23073000	18520	18520	18520	18520	2
505	20241126	101400	23035960	18520	18520	18520	18520	2
506	20241126	101300	22998920	18520	18520	18520	18520	3
507	20241126	101200	22943360	18520	18520	18520	18520	2
508	20241126	101100	22906320	18520	18520	18520	18520	1
509	20241126	101000	22887800	18510	18520	18520	18510	2
510	20241126	100900	22850770	18520	18520	18520	18520	4
511	20241126	100800	22776690	18520	18520	18520	18520	2
512	20241126	100700	22739650	18520	18520	18520	18520	4
513	20241126	100600	22665570	18520	18520	18520	18520	1
514	20241126	100500	22647050	18500	18500	18500	18500	12
515	20241126	100400	22425050	18520	18520	18520	18520	6
516	20241126	100300	22313930	18520	18500	18520	18500	3
517	20241126	100200	22258390	18520	18520	18520	18520	3
518	20241126	100100	22202830	18520	18520	18520	18520	1
519	20241126	100000	22184310	18520	18520	18520	18520	4
520	20241126	095900	22110230	18520	18520	18520	18520	0
521	20241126	095800	22110230	18520	18500	18520	18500	3
522	20241126	095700	22054690	18520	18520	18520	18520	2
523	20241126	095600	22017650	18520	18520	18520	18520	2
524	20241126	095500	21980610	18520	18520	18520	18520	2
525	20241126	095400	21943570	18520	18520	18520	18520	3
526	20241126	095300	21888010	18500	18500	18500	18500	0
527	20241126	095200	21888010	18500	18500	18500	18500	0
528	20241126	095100	21888010	18500	18500	18500	18500	0
529	20241126	095000	21888010	18500	18500	18500	18500	32
530	20241126	094900	21296010	18520	18540	18540	18520	76
531	20241126	094800	19886990	18530	18530	18530	18530	0
532	20241126	094700	19886990	18530	18530	18530	18530	48
533	20241126	094600	18997550	18530	18530	18530	18530	0
534	20241126	094500	18997550	18530	18530	18530	18530	2
535	20241126	094400	18960490	18520	18520	18520	18520	0
536	20241126	094300	18960490	18520	18520	18520	18520	1
537	20241126	094200	18941970	18530	18530	18530	18530	0
538	20241126	094100	18941970	18530	18520	18530	18520	2
539	20241126	094000	18904920	18500	18500	18500	18500	0
540	20241126	093900	18904920	18500	18500	18500	18500	0
541	20241126	093800	18904920	18500	18500	18500	18500	0
542	20241126	093700	18904920	18500	18500	18500	18500	0
543	20241126	093600	18904920	18500	18500	18500	18500	0
544	20241126	093500	18904920	18500	18500	18500	18500	8
545	20241126	093400	18756920	18510	18510	18510	18510	0
546	20241126	093300	18756920	18510	18510	18510	18510	1
547	20241126	093200	18738410	18490	18490	18500	18490	127
548	20241126	093100	16389690	18480	18480	18480	18480	11
549	20241126	093000	16186410	18480	18480	18480	18480	0
550	20241126	092900	16186410	18480	18480	18480	18480	1
551	20241126	092800	16167930	18480	18470	18480	18470	114
552	20241126	092700	14061710	18470	18470	18470	18470	0
553	20241126	092600	14061710	18470	18470	18470	18470	0
554	20241126	092500	14061710	18470	18490	18490	18470	5
555	20241126	092400	13969340	18470	18470	18470	18470	0
556	20241126	092300	13969340	18470	18470	18470	18470	1
557	20241126	092200	13950870	18470	18480	18480	18470	199
558	20241126	092100	10275290	18470	18470	18470	18470	26
559	20241126	092000	9795070	18470	18470	18470	18470	43
560	20241126	091900	9000860	18510	18510	18510	18510	0
561	20241126	091800	9000860	18510	18510	18510	18510	0
562	20241126	091700	9000860	18510	18510	18510	18510	0
563	20241126	091600	9000860	18510	18510	18510	18510	18
564	20241126	091500	8667680	18510	18510	18510	18510	30
565	20241126	091400	8112380	18540	18510	18540	18510	105
566	20241126	091300	6167240	18470	18470	18470	18470	0
567	20241126	091200	6167240	18470	18470	18470	18470	71
568	20241126	091100	4855870	18470	18470	18470	18470	24
569	20241126	091000	4412590	18450	18450	18450	18450	0
570	20241126	090900	4412590	18450	18450	18450	18450	15
571	20241126	090800	4135840	18460	18460	18460	18460	74
572	20241126	090700	2769800	18540	18540	18540	18540	0
573	20241126	090600	2769800	18540	18540	18540	18540	0
574	20241126	090500	2769800	18540	18540	18540	18540	10
575	20241126	090400	2584400	18460	18460	18460	18460	0
576	20241126	090300	2584400	18460	18460	18460	18460	0
577	20241126	090200	2584400	18460	18460	18460	18460	0
578	20241126	090100	2584400	18460	18460	18460	18460	0
579	20241126	090000	2584400	18460	18460	18460	18460	140