KissMeData/002240/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183600	278839520	18700	18700	18700	18700	1108
3	20241118	183500	278839520	18700	18700	18700	18700	0
4	20241118	183400	278839520	18700	18700	18700	18700	0
5	20241118	183300	278839520	18700	18700	18700	18700	0
6	20241118	183200	278839520	18700	18700	18700	18700	0
7	20241118	183100	278839520	18700	18700	18700	18700	0
8	20241118	183000	278839520	18700	18700	18700	18700	0
9	20241118	182900	278839520	18700	18700	18700	18700	0
10	20241118	182800	278839520	18700	18700	18700	18700	0
11	20241118	182700	278839520	18700	18700	18700	18700	0
12	20241118	182600	278839520	18700	18700	18700	18700	0
13	20241118	182500	278839520	18700	18700	18700	18700	0
14	20241118	182400	278839520	18700	18700	18700	18700	0
15	20241118	182300	278839520	18700	18700	18700	18700	0
16	20241118	182200	278839520	18700	18700	18700	18700	0
17	20241118	182100	278839520	18700	18700	18700	18700	0
18	20241118	182000	278839520	18700	18700	18700	18700	0
19	20241118	181900	278839520	18700	18700	18700	18700	0
20	20241118	181800	278839520	18700	18700	18700	18700	0
21	20241118	181700	278839520	18700	18700	18700	18700	0
22	20241118	181600	278839520	18700	18700	18700	18700	0
23	20241118	181500	278839520	18700	18700	18700	18700	0
24	20241118	181400	278839520	18700	18700	18700	18700	0
25	20241118	181300	278839520	18700	18700	18700	18700	0
26	20241118	181200	278839520	18700	18700	18700	18700	0
27	20241118	181100	278839520	18700	18700	18700	18700	0
28	20241118	181000	278839520	18700	18700	18700	18700	0
29	20241118	180900	278839520	18700	18700	18700	18700	0
30	20241118	180800	278839520	18700	18700	18700	18700	0
31	20241118	180700	278839520	18700	18700	18700	18700	0
32	20241118	180600	278839520	18700	18700	18700	18700	1108
33	20241118	180500	278839520	18700	18700	18700	18700	0
34	20241118	180400	278839520	18700	18700	18700	18700	0
35	20241118	180300	278839520	18700	18700	18700	18700	0
36	20241118	180200	278839520	18700	18700	18700	18700	0
37	20241118	180100	278839520	18700	18700	18700	18700	0
38	20241118	180000	278839520	18700	18700	18700	18700	0
39	20241118	175900	278839520	18700	18700	18700	18700	0
40	20241118	175800	278839520	18700	18700	18700	18700	0
41	20241118	175700	278839520	18700	18700	18700	18700	0
42	20241118	175600	278839520	18700	18700	18700	18700	0
43	20241118	175500	278839520	18700	18700	18700	18700	0
44	20241118	175400	278839520	18700	18700	18700	18700	0
45	20241118	175300	278839520	18700	18700	18700	18700	0
46	20241118	175200	278839520	18700	18700	18700	18700	0
47	20241118	175100	278839520	18700	18700	18700	18700	0
48	20241118	175000	278839520	18700	18700	18700	18700	0
49	20241118	174900	278839520	18700	18700	18700	18700	0
50	20241118	174800	278839520	18700	18700	18700	18700	0
51	20241118	174700	278839520	18700	18700	18700	18700	0
52	20241118	174600	278839520	18700	18700	18700	18700	0
53	20241118	174500	278839520	18700	18700	18700	18700	0
54	20241118	174400	278839520	18700	18700	18700	18700	0
55	20241118	174300	278839520	18700	18700	18700	18700	0
56	20241118	174200	278839520	18700	18700	18700	18700	0
57	20241118	174100	278839520	18700	18700	18700	18700	0
58	20241118	174000	278839520	18700	18700	18700	18700	0
59	20241118	173900	278839520	18700	18700	18700	18700	0
60	20241118	173800	278839520	18700	18700	18700	18700	0
61	20241118	173700	278839520	18700	18700	18700	18700	0
62	20241118	173600	278839520	18700	18700	18700	18700	1108
63	20241118	173500	278839520	18700	18700	18700	18700	0
64	20241118	173400	278839520	18700	18700	18700	18700	0
65	20241118	173300	278839520	18700	18700	18700	18700	0
66	20241118	173200	278839520	18700	18700	18700	18700	0
67	20241118	173100	278839520	18700	18700	18700	18700	0
68	20241118	173000	278839520	18700	18700	18700	18700	0
69	20241118	172900	278839520	18700	18700	18700	18700	0
70	20241118	172800	278839520	18700	18700	18700	18700	0
71	20241118	172700	278839520	18700	18700	18700	18700	0
72	20241118	172600	278839520	18700	18700	18700	18700	0
73	20241118	172500	278839520	18700	18700	18700	18700	0
74	20241118	172400	278839520	18700	18700	18700	18700	0
75	20241118	172300	278839520	18700	18700	18700	18700	0
76	20241118	172200	278839520	18700	18700	18700	18700	0
77	20241118	172100	278839520	18700	18700	18700	18700	0
78	20241118	172000	278839520	18700	18700	18700	18700	0
79	20241118	171900	278839520	18700	18700	18700	18700	0
80	20241118	171800	278839520	18700	18700	18700	18700	0
81	20241118	171700	278839520	18700	18700	18700	18700	0
82	20241118	171600	278839520	18700	18700	18700	18700	0
83	20241118	171500	278839520	18700	18700	18700	18700	0
84	20241118	171400	278839520	18700	18700	18700	18700	0
85	20241118	171300	278839520	18700	18700	18700	18700	0
86	20241118	171200	278839520	18700	18700	18700	18700	0
87	20241118	171100	278839520	18700	18700	18700	18700	0
88	20241118	171000	278839520	18700	18700	18700	18700	0
89	20241118	170900	278839520	18700	18700	18700	18700	0
90	20241118	170800	278839520	18700	18700	18700	18700	0
91	20241118	170700	278839520	18700	18700	18700	18700	0
92	20241118	170600	278839520	18700	18700	18700	18700	1108
93	20241118	170500	278839520	18700	18700	18700	18700	0
94	20241118	170400	278839520	18700	18700	18700	18700	0
95	20241118	170300	278839520	18700	18700	18700	18700	0
96	20241118	170200	278839520	18700	18700	18700	18700	0
97	20241118	170100	278839520	18700	18700	18700	18700	0
98	20241118	170000	278839520	18700	18700	18700	18700	0
99	20241118	165900	278839520	18700	18700	18700	18700	0
100	20241118	165800	278839520	18700	18700	18700	18700	0
101	20241118	165700	278839520	18700	18700	18700	18700	0
102	20241118	165600	278839520	18700	18700	18700	18700	0
103	20241118	165500	278839520	18700	18700	18700	18700	0
104	20241118	165400	278839520	18700	18700	18700	18700	0
105	20241118	165300	278839520	18700	18700	18700	18700	0
106	20241118	165200	278839520	18700	18700	18700	18700	0
107	20241118	165100	278839520	18700	18700	18700	18700	0
108	20241118	165000	278839520	18700	18700	18700	18700	0
109	20241118	164900	278839520	18700	18700	18700	18700	0
110	20241118	164800	278839520	18700	18700	18700	18700	0
111	20241118	164700	278839520	18700	18700	18700	18700	0
112	20241118	164600	278839520	18700	18700	18700	18700	0
113	20241118	164500	278839520	18700	18700	18700	18700	0
114	20241118	164400	278839520	18700	18700	18700	18700	0
115	20241118	164300	278839520	18700	18700	18700	18700	0
116	20241118	164200	278839520	18700	18700	18700	18700	0
117	20241118	164100	278839520	18700	18700	18700	18700	0
118	20241118	164000	278839520	18700	18700	18700	18700	0
119	20241118	163900	278839520	18700	18700	18700	18700	0
120	20241118	163800	278839520	18700	18700	18700	18700	0
121	20241118	163700	278839520	18700	18700	18700	18700	0
122	20241118	163600	278839520	18700	18700	18700	18700	1108
123	20241118	163500	278839520	18700	18700	18700	18700	0
124	20241118	163400	278839520	18700	18700	18700	18700	0
125	20241118	163300	278839520	18700	18700	18700	18700	0
126	20241118	163200	278839520	18700	18700	18700	18700	0
127	20241118	163100	278839520	18700	18700	18700	18700	0
128	20241118	163000	278839520	18700	18700	18700	18700	0
129	20241118	162900	278839520	18700	18700	18700	18700	0
130	20241118	162800	278839520	18700	18700	18700	18700	0
131	20241118	162700	278839520	18700	18700	18700	18700	0
132	20241118	162600	278839520	18700	18700	18700	18700	0
133	20241118	162500	278839520	18700	18700	18700	18700	0
134	20241118	162400	278839520	18700	18700	18700	18700	0
135	20241118	162300	278839520	18700	18700	18700	18700	0
136	20241118	162200	278839520	18700	18700	18700	18700	0
137	20241118	162100	278839520	18700	18700	18700	18700	0
138	20241118	162000	278839520	18700	18700	18700	18700	0
139	20241118	161900	278839520	18700	18700	18700	18700	0
140	20241118	161800	278839520	18700	18700	18700	18700	0
141	20241118	161700	278839520	18700	18700	18700	18700	0
142	20241118	161600	278839520	18700	18700	18700	18700	0
143	20241118	161500	278839520	18700	18700	18700	18700	0
144	20241118	161400	278839520	18700	18700	18700	18700	0
145	20241118	161300	278839520	18700	18700	18700	18700	0
146	20241118	161200	278839520	18700	18700	18700	18700	0
147	20241118	161100	278839520	18700	18700	18700	18700	0
148	20241118	161000	278839520	18700	18700	18700	18700	0
149	20241118	160900	278839520	18700	18700	18700	18700	0
150	20241118	160800	278839520	18700	18700	18700	18700	0
151	20241118	160700	278839520	18700	18700	18700	18700	0
152	20241118	160600	278839520	18700	18700	18700	18700	1108
153	20241118	160500	278839520	18700	18700	18700	18700	0
154	20241118	160400	278839520	18700	18700	18700	18700	0
155	20241118	160300	278839520	18700	18700	18700	18700	0
156	20241118	160200	278839520	18700	18700	18700	18700	0
157	20241118	160100	278839520	18700	18700	18700	18700	0
158	20241118	160000	278839520	18700	18700	18700	18700	0
159	20241118	155900	278839520	18700	18700	18700	18700	0
160	20241118	155800	278839520	18700	18700	18700	18700	0
161	20241118	155700	278839520	18700	18700	18700	18700	0
162	20241118	155600	278839520	18700	18700	18700	18700	0
163	20241118	155500	278839520	18700	18700	18700	18700	0
164	20241118	155400	278839520	18700	18700	18700	18700	0
165	20241118	155300	278839520	18700	18700	18700	18700	0
166	20241118	155200	278839520	18700	18700	18700	18700	0
167	20241118	155100	278839520	18700	18700	18700	18700	0
168	20241118	155000	278839520	18700	18700	18700	18700	0
169	20241118	154900	278839520	18700	18700	18700	18700	0
170	20241118	154800	278839520	18700	18700	18700	18700	0
171	20241118	154700	278839520	18700	18700	18700	18700	0
172	20241118	154600	278839520	18700	18700	18700	18700	0
173	20241118	154500	278839520	18700	18700	18700	18700	0
174	20241118	154400	278839520	18700	18700	18700	18700	0
175	20241118	154300	278839520	18700	18700	18700	18700	0
176	20241118	154200	278839520	18700	18700	18700	18700	0
177	20241118	154100	278839520	18700	18700	18700	18700	0
178	20241118	154000	278839520	18700	18700	18700	18700	0
179	20241118	153900	278839520	18700	18700	18700	18700	0
180	20241118	153800	278839520	18700	18700	18700	18700	0
181	20241118	153700	278839520	18700	18700	18700	18700	0
182	20241118	153600	278839520	18700	18700	18700	18700	1108
183	20241118	153500	278839520	18700	18700	18700	18700	0
184	20241118	153400	278839520	18700	18700	18700	18700	0
185	20241118	153300	278839520	18700	18700	18700	18700	0
186	20241118	153200	278839520	18700	18700	18700	18700	0
187	20241118	153100	278839520	18700	18700	18700	18700	0
188	20241118	153000	278839520	18700	18700	18700	18700	1108
189	20241118	152900	258119920	18780	18780	18780	18780	0
190	20241118	152800	258119920	18780	18780	18780	18780	0
191	20241118	152700	258119920	18780	18780	18780	18780	0
192	20241118	152600	258119920	18780	18780	18780	18780	0
193	20241118	152500	258119920	18780	18780	18780	18780	0
194	20241118	152400	258119920	18780	18780	18780	18780	0
195	20241118	152300	258119920	18780	18780	18780	18780	0
196	20241118	152200	258119920	18780	18780	18780	18780	0
197	20241118	152100	258119920	18780	18780	18780	18780	0
198	20241118	152000	258119920	18780	18780	18780	18780	0
199	20241118	151900	258119920	18780	18790	19000	18780	1002
200	20241118	151800	239217730	18790	18710	18790	18710	48
201	20241118	151700	238317800	18790	18790	18790	18790	7
202	20241118	151600	238186270	18710	18790	18790	18710	17
203	20241118	151500	237867850	18700	18690	18700	18690	299
204	20241118	151400	232276720	18690	18690	18690	18690	1
205	20241118	151300	232258030	18690	18680	18690	18680	15
206	20241118	151200	231977820	18690	18690	18690	18690	0
207	20241118	151100	231977820	18690	18690	18690	18690	1
208	20241118	151000	231959130	18700	18680	18700	18680	7
209	20241118	150900	231828250	18690	18690	18690	18690	46
210	20241118	150800	230968510	18680	18680	18680	18680	0
211	20241118	150700	230968510	18680	18690	18690	18680	123
212	20241118	150600	228669810	18690	18660	18690	18660	106
213	20241118	150500	226690300	18660	18670	18670	18660	20
214	20241118	150400	226316950	18670	18670	18670	18660	13
215	20241118	150300	226074290	18660	18660	18660	18660	1
216	20241118	150200	226055630	18670	18670	18670	18670	5
217	20241118	150100	225962280	18660	18660	18660	18660	0
218	20241118	150000	225962280	18660	18670	18670	18660	3
219	20241118	145900	225906280	18660	18670	18670	18660	7
220	20241118	145800	225775610	18650	18680	18680	18650	380
221	20241118	145700	218686510	18670	18680	18680	18670	16
222	20241118	145600	218387750	18670	18680	18680	18670	18
223	20241118	145500	218051610	18680	18680	18680	18680	27
224	20241118	145400	217547250	18670	18670	18670	18670	0
225	20241118	145300	217547250	18670	18680	18680	18670	7
226	20241118	145200	217416510	18670	18670	18670	18670	49
227	20241118	145100	216501680	18660	18670	18670	18660	113
228	20241118	145000	214393090	18670	18670	18670	18670	0
229	20241118	144900	214393090	18670	18670	18670	18670	15
230	20241118	144800	214113040	18670	18670	18670	18670	0
231	20241118	144700	214113040	18670	18680	18680	18670	24
232	20241118	144600	213664950	18680	18680	18680	18680	0
233	20241118	144500	213664950	18680	18680	18680	18680	0
234	20241118	144400	213664950	18680	18670	18680	18670	486
235	20241118	144300	204591320	18680	18680	18680	18680	8
236	20241118	144200	204441880	18680	18680	18680	18670	22
237	20241118	144100	204031090	18680	18690	18690	18680	23
238	20241118	144000	203601440	18700	18690	18700	18690	5
239	20241118	143900	203507970	18700	18700	18700	18700	0
240	20241118	143800	203507970	18700	18700	18700	18700	2
241	20241118	143700	203470570	18700	18700	18700	18700	0
242	20241118	143600	203470570	18700	18770	18770	18700	9
243	20241118	143500	203302020	18800	18800	18800	18800	0
244	20241118	143400	203302020	18800	18800	18800	18800	0
245	20241118	143300	203302020	18800	18800	18800	18800	10
246	20241118	143200	203114020	18800	18800	18800	18800	0
247	20241118	143100	203114020	18800	18690	18800	18690	92
248	20241118	143000	201394430	18800	18690	18800	18680	299
249	20241118	142900	195795820	18690	18690	18690	18690	45
250	20241118	142800	194954770	18690	18690	18690	18690	1
251	20241118	142700	194936080	18680	18680	18680	18680	16
252	20241118	142600	194637200	18690	18690	18690	18690	1
253	20241118	142500	194618510	18680	18690	18690	18680	9
254	20241118	142400	194450360	18690	18690	18690	18690	1
255	20241118	142300	194431670	18690	18690	18690	18690	0
256	20241118	142200	194431670	18690	18680	18690	18680	7
257	20241118	142100	194300850	18680	18680	18680	18680	0
258	20241118	142000	194300850	18680	18680	18680	18680	50
259	20241118	141900	193366850	18680	18670	18680	18670	11
260	20241118	141800	193161450	18670	18680	18680	18670	2
261	20241118	141700	193124100	18680	18680	18680	18680	18
262	20241118	141600	192787860	18670	18680	18680	18670	11
263	20241118	141500	192582390	18680	18680	18680	18680	5
264	20241118	141400	192488990	18680	18680	18680	18680	4
265	20241118	141300	192414270	18680	18680	18680	18680	25
266	20241118	141200	191947270	18690	18690	18690	18690	0
267	20241118	141100	191947270	18690	18690	18690	18690	2
268	20241118	141000	191909890	18690	18690	18690	18690	0
269	20241118	140900	191909890	18690	18690	18690	18690	3
270	20241118	140800	191853820	18670	18690	18690	18670	228
271	20241118	140700	187595940	18700	18700	18700	18700	0
272	20241118	140600	187595940	18700	18690	18700	18690	51
273	20241118	140500	186642740	18700	18700	18700	18700	0
274	20241118	140400	186642740	18700	18700	18700	18700	2
275	20241118	140300	186605340	18700	18700	18700	18700	0
276	20241118	140200	186605340	18700	18690	18700	18690	52
277	20241118	140100	185633380	18690	18690	18690	18690	0
278	20241118	140000	185633380	18690	18690	18690	18690	1
279	20241118	135900	185614690	18690	18690	18690	18690	0
280	20241118	135800	185614690	18690	18690	18690	18690	1
281	20241118	135700	185596000	18690	18690	18690	18690	3
282	20241118	135600	185539930	18690	18690	18690	18690	0
283	20241118	135500	185539930	18690	18690	18690	18690	5
284	20241118	135400	185446480	18690	18690	18690	18690	0
285	20241118	135300	185446480	18690	18690	18690	18690	5
286	20241118	135200	185353030	18690	18690	18690	18690	5
287	20241118	135100	185259580	18690	18690	18690	18690	35
288	20241118	135000	184605430	18680	18680	18680	18680	0
289	20241118	134900	184605430	18680	18700	18700	18680	142
290	20241118	134800	181952830	18700	18700	18700	18700	3
291	20241118	134700	181896730	18700	18700	18700	18700	0
292	20241118	134600	181896730	18700	18700	18700	18700	1
293	20241118	134500	181878030	18700	18700	18700	18700	3
294	20241118	134400	181821930	18700	18700	18700	18700	1
295	20241118	134300	181803230	18690	18690	18690	18690	59
296	20241118	134200	180700520	18690	18690	18690	18690	1
297	20241118	134100	180681830	18690	18690	18690	18690	3
298	20241118	134000	180625760	18690	18690	18690	18690	5
299	20241118	133900	180532310	18680	18680	18680	18680	101
300	20241118	133800	178645630	18670	18680	18680	18670	109
301	20241118	133700	176609670	18690	18680	18690	18680	122
302	20241118	133600	174330640	18690	18690	18690	18690	5
303	20241118	133500	174237190	18680	18700	18700	18680	105
304	20241118	133400	172274760	18700	18690	18700	18690	22
305	20241118	133300	171863500	18700	18690	18700	18690	2
306	20241118	133200	171826110	18700	18700	18700	18700	0
307	20241118	133100	171826110	18700	18700	18700	18700	2
308	20241118	133000	171788710	18690	18690	18690	18690	0
309	20241118	132900	171788710	18690	18700	18700	18690	20
310	20241118	132800	171414870	18700	18700	18700	18700	4
311	20241118	132700	171340070	18700	18690	18700	18690	2
312	20241118	132600	171302680	18700	18700	18700	18700	1
313	20241118	132500	171283980	18700	18700	18700	18700	0
314	20241118	132400	171283980	18700	18700	18700	18690	66
315	20241118	132300	170049930	18700	18700	18700	18700	3
316	20241118	132200	169993830	18700	18700	18700	18690	220
317	20241118	132100	165880970	18710	18710	18710	18710	3
318	20241118	132000	165824840	18710	18710	18710	18710	2
319	20241118	131900	165787420	18710	18710	18710	18710	0
320	20241118	131800	165787420	18710	18710	18710	18710	0
321	20241118	131700	165787420	18710	18710	18710	18710	4
322	20241118	131600	165712580	18710	18710	18710	18710	0
323	20241118	131500	165712580	18710	18710	18710	18710	1
324	20241118	131400	165693870	18700	18700	18700	18700	81
325	20241118	131300	164179170	18700	18700	18700	18700	1
326	20241118	131200	164160470	18700	18700	18700	18700	9
327	20241118	131100	163992170	18700	18700	18700	18700	2
328	20241118	131000	163954770	18700	18700	18700	18700	13
329	20241118	130900	163711670	18700	18700	18700	18690	209
330	20241118	130800	159803480	18690	18690	18690	18690	11
331	20241118	130700	159597890	18700	18700	18700	18700	4
332	20241118	130600	159523090	18700	18680	18700	18680	144
333	20241118	130500	156830970	18690	18690	18690	18690	0
334	20241118	130400	156830970	18690	18690	18690	18690	1
335	20241118	130300	156812280	18680	18680	18680	18680	15
336	20241118	130200	156532080	18690	18690	18690	18690	1
337	20241118	130100	156513390	18680	18690	18690	18680	23
338	20241118	130000	156083720	18690	18680	18690	18680	6
339	20241118	125900	155971590	18680	18680	18680	18680	0
340	20241118	125800	155971590	18680	18680	18680	18680	16
341	20241118	125700	155672710	18690	18690	18690	18690	1
342	20241118	125600	155654020	18690	18690	18690	18690	0
343	20241118	125500	155654020	18690	18690	18690	18690	4
344	20241118	125400	155579260	18680	18680	18690	18680	38
345	20241118	125300	154869390	18690	18690	18690	18680	18
346	20241118	125200	154533130	18690	18690	18690	18690	3
347	20241118	125100	154477060	18690	18700	18700	18690	8
348	20241118	125000	154327480	18700	18700	18700	18700	0
349	20241118	124900	154327480	18700	18700	18700	18700	3
350	20241118	124800	154271380	18700	18690	18700	18690	17
351	20241118	124700	153953630	18700	18700	18700	18700	4
352	20241118	124600	153878830	18690	18690	18690	18690	0
353	20241118	124500	153878830	18690	18690	18690	18690	0
354	20241118	124400	153878830	18690	18690	18690	18690	135
355	20241118	124300	151355680	18680	18690	18690	18680	30
356	20241118	124200	150795250	18700	18700	18700	18690	4
357	20241118	124100	150720470	18700	18700	18700	18700	7
358	20241118	124000	150589570	18700	18700	18700	18700	9
359	20241118	123900	150421270	18700	18700	18700	18700	1
360	20241118	123800	150402570	18710	18710	18710	18710	3
361	20241118	123700	150346440	18710	18710	18710	18710	4
362	20241118	123600	150271600	18710	18710	18710	18710	50
363	20241118	123500	149336100	18710	18710	18710	18710	2
364	20241118	123400	149298680	18710	18710	18710	18710	0
365	20241118	123300	149298680	18710	18710	18710	18710	6
366	20241118	123200	149186420	18710	18720	18720	18710	45
367	20241118	123100	148344450	18710	18710	18710	18710	0
368	20241118	123000	148344450	18710	18710	18710	18710	0
369	20241118	122900	148344450	18710	18710	18710	18710	0
370	20241118	122800	148344450	18710	18700	18710	18700	33
371	20241118	122700	147727340	18700	18700	18700	18700	7
372	20241118	122600	147596440	18700	18700	18700	18700	1
373	20241118	122500	147577740	18690	18690	18690	18690	20
374	20241118	122400	147203940	18690	18690	18690	18690	2
375	20241118	122300	147166560	18680	18680	18680	18680	0
376	20241118	122200	147166560	18680	18680	18680	18680	1
377	20241118	122100	147147880	18680	18680	18680	18680	64
378	20241118	122000	145952360	18680	18690	18690	18680	4
379	20241118	121900	145877610	18690	18690	18690	18690	2
380	20241118	121800	145840230	18680	18680	18680	18680	4
381	20241118	121700	145765510	18690	18690	18690	18690	2
382	20241118	121600	145728130	18680	18680	18680	18680	15
383	20241118	121500	145447930	18690	18690	18690	18690	4
384	20241118	121400	145373170	18680	18680	18680	18680	0
385	20241118	121300	145373170	18680	18690	18690	18680	6
386	20241118	121200	145261040	18680	18680	18680	18680	0
387	20241118	121100	145261040	18680	18680	18680	18680	41
388	20241118	121000	144495160	18680	18680	18680	18680	15
389	20241118	120900	144214960	18670	18670	18670	18670	19
390	20241118	120800	143860230	18680	18670	18680	18670	3
391	20241118	120700	143804200	18680	18680	18680	18680	4
392	20241118	120600	143729480	18670	18680	18680	18670	51
393	20241118	120500	142777300	18670	18670	18670	18670	41
394	20241118	120400	142011830	18670	18680	18680	18670	14
395	20241118	120300	141750410	18680	18680	18680	18680	0
396	20241118	120200	141750410	18680	18670	18680	18670	2
397	20241118	120100	141713060	18670	18670	18670	18670	11
398	20241118	120000	141507690	18680	18680	18680	18680	3
399	20241118	115900	141451650	18680	18680	18680	18680	5
400	20241118	115800	141358250	18680	18680	18680	18680	36
401	20241118	115700	140685770	18680	18680	18680	18680	2
402	20241118	115600	140648410	18670	18670	18680	18670	69
403	20241118	115500	139360150	18680	18670	18680	18670	3
404	20241118	115400	139304120	18680	18680	18680	18680	3
405	20241118	115300	139248080	18680	18680	18680	18670	9
406	20241118	115200	139079970	18670	18670	18670	18670	0
407	20241118	115100	139079970	18670	18680	18680	18670	15
408	20241118	115000	138799910	18670	18670	18670	18670	0
409	20241118	114900	138799910	18670	18670	18670	18670	1
410	20241118	114800	138781240	18680	18680	18680	18680	2
411	20241118	114700	138743880	18680	18680	18680	18680	3
412	20241118	114600	138687840	18680	18680	18680	18680	4
413	20241118	114500	138613120	18670	18670	18670	18670	0
414	20241118	114400	138613120	18670	18680	18680	18670	2
415	20241118	114300	138575770	18670	18670	18670	18670	14
416	20241118	114200	138314390	18680	18680	18680	18680	4
417	20241118	114100	138239670	18670	18670	18670	18670	1
418	20241118	114000	138221000	18680	18680	18680	18680	0
419	20241118	113900	138221000	18680	18680	18680	18680	5
420	20241118	113800	138127600	18680	18680	18680	18680	43
421	20241118	113700	137324360	18680	18690	18690	18680	3
422	20241118	113600	137268300	18680	18680	18680	18680	0
423	20241118	113500	137268300	18680	18680	18680	18680	31
424	20241118	113400	136689220	18670	18670	18670	18670	0
425	20241118	113300	136689220	18670	18690	18690	18670	629
426	20241118	113200	124940750	18690	18720	18720	18690	26
427	20241118	113100	124454620	18730	18730	18730	18730	0
428	20241118	113000	124454620	18730	18730	18730	18730	4
429	20241118	112900	124379700	18730	18730	18730	18730	0
430	20241118	112800	124379700	18730	18730	18730	18730	1
431	20241118	112700	124360970	18730	18730	18730	18730	0
432	20241118	112600	124360970	18730	18730	18730	18730	4
433	20241118	112500	124286050	18730	18730	18730	18730	7
434	20241118	112400	124154940	18730	18720	18730	18720	51
435	20241118	112300	123199720	18710	18720	18720	18710	7
436	20241118	112200	123068690	18730	18740	18740	18730	3
437	20241118	112100	123012480	18740	18740	18740	18740	0
438	20241118	112000	123012480	18740	18740	18740	18740	5
439	20241118	111900	122918780	18740	18740	18740	18740	4
440	20241118	111800	122843820	18740	18740	18740	18740	0
441	20241118	111700	122843820	18740	18740	18740	18740	0
442	20241118	111600	122843820	18740	18740	18740	18740	1
443	20241118	111500	122825080	18720	18720	18720	18720	0
444	20241118	111400	122825080	18720	18680	18720	18680	23
445	20241118	111300	122395160	18680	18680	18690	18680	12
446	20241118	111200	122170960	18680	18690	18690	18680	4
447	20241118	111100	122096210	18690	18690	18690	18690	10
448	20241118	111000	121909310	18690	18690	18690	18680	30
449	20241118	110900	121348620	18690	18690	18690	18690	10
450	20241118	110800	121161720	18690	18690	18690	18690	21
451	20241118	110700	120769230	18690	18690	18690	18690	0
452	20241118	110600	120769230	18690	18690	18690	18690	17
453	20241118	110500	120451500	18680	18680	18680	18680	0
454	20241118	110400	120451500	18680	18680	18680	18680	6
455	20241118	110300	120339420	18680	18680	18680	18680	26
456	20241118	110200	119853740	18680	18680	18680	18670	19
457	20241118	110100	119498830	18670	18670	18670	18670	0
458	20241118	110000	119498830	18670	18680	18680	18670	14
459	20241118	105900	119237320	18680	18680	18680	18680	3
460	20241118	105800	119181280	18680	18690	18690	18680	34
461	20241118	105700	118545970	18690	18690	18690	18690	10
462	20241118	105600	118359070	18690	18690	18690	18690	45
463	20241118	105500	117518020	18690	18700	18700	18690	26
464	20241118	105400	117031840	18700	18720	18720	18700	25
465	20241118	105300	116564270	18730	18730	18730	18730	1
466	20241118	105200	116545540	18730	18730	18730	18730	0
467	20241118	105100	116545540	18730	18730	18730	18730	4
468	20241118	105000	116470620	18730	18730	18730	18730	0
469	20241118	104900	116470620	18730	18730	18730	18730	5
470	20241118	104800	116376970	18730	18710	18730	18710	8
471	20241118	104700	116227150	18740	18690	18740	18690	30
472	20241118	104600	115666340	18680	18690	18690	18680	24
473	20241118	104500	115217790	18690	18680	18690	18680	12
474	20241118	104400	114993570	18680	18690	18690	18680	196
475	20241118	104300	111332260	18680	18680	18680	18680	0
476	20241118	104200	111332260	18680	18690	18690	18680	2
477	20241118	104100	111294890	18760	18760	18760	18760	1
478	20241118	104000	111276130	18680	18680	18760	18670	4
479	20241118	103900	111201340	18700	18710	18710	18670	63
480	20241118	103800	110024480	18720	18720	18720	18720	4
481	20241118	103700	109949600	18720	18720	18720	18720	1
482	20241118	103600	109930880	18720	18720	18720	18720	0
483	20241118	103500	109930880	18720	18720	18720	18720	3
484	20241118	103400	109874720	18740	18740	18740	18740	0
485	20241118	103300	109874720	18740	18740	18740	18740	0
486	20241118	103200	109874720	18740	18740	18740	18740	4
487	20241118	103100	109799760	18690	18700	18700	18690	4
488	20241118	103000	109724990	18760	18760	18760	18760	0
489	20241118	102900	109724990	18760	18760	18760	18760	0
490	20241118	102800	109724990	18760	18760	18760	18760	0
491	20241118	102700	109724990	18760	18690	18760	18690	61
492	20241118	102600	108583340	18690	18700	18700	18690	12
493	20241118	102500	108359040	18690	18740	18740	18690	93
494	20241118	102400	106620050	18710	18730	18730	18710	16
495	20241118	102300	106320650	18730	18730	18730	18730	3
496	20241118	102200	106264460	18730	18750	18750	18730	5
497	20241118	102100	106170780	18760	18760	18760	18760	14
498	20241118	102000	105908140	18760	18760	18760	18760	1
499	20241118	101900	105889380	18760	18760	18760	18760	0
500	20241118	101800	105889380	18760	18760	18760	18760	115
501	20241118	101700	103731980	18750	18750	18750	18750	0
502	20241118	101600	103731980	18750	18750	18750	18750	0
503	20241118	101500	103731980	18750	18750	18750	18750	0
504	20241118	101400	103731980	18750	18720	18750	18700	50
505	20241118	101300	102795780	18750	18750	18750	18750	30
506	20241118	101200	102233280	18760	18760	18760	18760	0
507	20241118	101100	102233280	18760	18770	18770	18760	7
508	20241118	101000	102101950	18760	18800	18800	18700	298
509	20241118	100900	96518610	18810	18810	18810	18810	1
510	20241118	100800	96499800	18810	18810	18810	18810	2
511	20241118	100700	96462180	18820	18820	18820	18820	0
512	20241118	100600	96462180	18820	18820	18820	18820	0
513	20241118	100500	96462180	18820	18820	18820	18820	0
514	20241118	100400	96462180	18820	18820	18820	18820	3
515	20241118	100300	96405720	18820	18820	18820	18820	0
516	20241118	100200	96405720	18820	18820	18820	18820	0
517	20241118	100100	96405720	18820	18820	18820	18820	511
518	20241118	100000	86788700	18850	18850	18850	18850	0
519	20241118	095900	86788700	18850	18780	18850	18780	700
520	20241118	095800	73610070	18780	18720	18780	18720	71
521	20241118	095700	72280770	18720	18740	18740	18720	101
522	20241118	095600	70389090	18740	18730	18740	18730	16
523	20241118	095500	70089400	18740	18740	18740	18740	5
524	20241118	095400	69995700	18740	18780	18780	18740	27
525	20241118	095300	69489680	18740	18740	18740	18740	1
526	20241118	095200	69470940	18790	18730	18790	18730	17
527	20241118	095100	69152470	18790	18760	18790	18750	3
528	20241118	095000	69096170	18790	18760	18790	18760	17
529	20241118	094900	68777100	18790	18760	18790	18760	3
530	20241118	094800	68720790	18790	18790	18790	18790	3
531	20241118	094700	68664420	18790	18790	18790	18790	2
532	20241118	094600	68626840	18800	18800	18800	18800	1
533	20241118	094500	68608040	18810	18810	18810	18810	0
534	20241118	094400	68608040	18810	18810	18810	18810	3
535	20241118	094300	68551610	18810	18810	18810	18810	0
536	20241118	094200	68551610	18810	18810	18810	18810	0
537	20241118	094100	68551610	18810	18720	18850	18720	344
538	20241118	094000	62104570	18710	18710	18710	18700	118
539	20241118	093900	59896990	18720	18720	18720	18720	3
540	20241118	093800	59840830	18720	18720	18720	18720	10
541	20241118	093700	59653630	18720	18720	18720	18720	51
542	20241118	093600	58698910	18720	18720	18720	18720	40
543	20241118	093500	57950110	18730	18730	18730	18730	0
544	20241118	093400	57950110	18730	18730	18730	18730	1
545	20241118	093300	57931380	18640	18640	18640	18640	1
546	20241118	093200	57912740	18720	18720	18720	18720	198
547	20241118	093100	54206180	18720	18720	18720	18720	1
548	20241118	093000	54187460	18720	18720	18720	18720	200
549	20241118	092900	50443460	18730	18730	18730	18730	11
550	20241118	092800	50237430	18730	18690	18730	18690	30
551	20241118	092700	49676060	18670	18730	18730	18660	61
552	20241118	092600	48537560	18630	18730	18730	18620	305
553	20241118	092500	42858100	18620	18740	18740	18620	294
554	20241118	092400	37372000	18740	18750	18750	18740	16
555	20241118	092300	37072100	18750	18750	18750	18750	0
556	20241118	092200	37072100	18750	18750	18750	18750	1088
557	20241118	092100	16672100	18750	18750	18750	18750	2
558	20241118	092000	16634600	18750	18640	18750	18600	301
559	20241118	091900	11030170	18750	18750	18750	18750	28
560	20241118	091800	10505170	18750	18750	18750	18750	1
561	20241118	091700	10486420	18710	18710	18710	18710	94
562	20241118	091600	8727680	18710	18710	18710	18710	139
563	20241118	091500	6126990	18710	18670	18710	18630	29
564	20241118	091400	5585660	18670	18680	18680	18670	9
565	20241118	091300	5417580	18670	18670	18670	18670	1
566	20241118	091200	5398910	18680	18680	18680	18680	10
567	20241118	091100	5212110	18690	18700	18700	18690	18
568	20241118	091000	4875550	18710	18710	18710	18710	2
569	20241118	090900	4838130	18720	18690	18720	18690	9
570	20241118	090800	4669680	18720	18720	18720	18720	12
571	20241118	090700	4445040	18740	18740	18740	18740	0
572	20241118	090600	4445040	18740	18740	18740	18740	2
573	20241118	090500	4407560	18750	18750	18750	18750	0
574	20241118	090400	4407560	18750	18850	18850	18750	4
575	20241118	090300	4332460	18850	18850	18850	18850	0
576	20241118	090200	4332460	18850	18810	18850	18810	106
577	20241118	090100	2334780	18860	18680	18860	18680	9
578	20241118	090000	2165670	18510	18510	18510	18510	117