KissMeData/002240/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	183600	333913310	18690	18690	18690	18690	488
3	20241115	183500	333913310	18690	18690	18690	18690	0
4	20241115	183400	333913310	18690	18690	18690	18690	0
5	20241115	183300	333913310	18690	18690	18690	18690	0
6	20241115	183200	333913310	18690	18690	18690	18690	0
7	20241115	183100	333913310	18690	18690	18690	18690	0
8	20241115	183000	333913310	18690	18690	18690	18690	0
9	20241115	182900	333913310	18690	18690	18690	18690	0
10	20241115	182800	333913310	18690	18690	18690	18690	0
11	20241115	182700	333913310	18690	18690	18690	18690	0
12	20241115	182600	333913310	18690	18690	18690	18690	0
13	20241115	182500	333913310	18690	18690	18690	18690	0
14	20241115	182400	333913310	18690	18690	18690	18690	0
15	20241115	182300	333913310	18690	18690	18690	18690	0
16	20241115	182200	333913310	18690	18690	18690	18690	0
17	20241115	182100	333913310	18690	18690	18690	18690	0
18	20241115	182000	333913310	18690	18690	18690	18690	0
19	20241115	181900	333913310	18690	18690	18690	18690	0
20	20241115	181800	333913310	18690	18690	18690	18690	0
21	20241115	181700	333913310	18690	18690	18690	18690	0
22	20241115	181600	333913310	18690	18690	18690	18690	0
23	20241115	181500	333913310	18690	18690	18690	18690	0
24	20241115	181400	333913310	18690	18690	18690	18690	0
25	20241115	181300	333913310	18690	18690	18690	18690	0
26	20241115	181200	333913310	18690	18690	18690	18690	0
27	20241115	181100	333913310	18690	18690	18690	18690	0
28	20241115	181000	333913310	18690	18690	18690	18690	0
29	20241115	180900	333913310	18690	18690	18690	18690	0
30	20241115	180800	333913310	18690	18690	18690	18690	0
31	20241115	180700	333913310	18690	18690	18690	18690	0
32	20241115	180600	333913310	18690	18690	18690	18690	488
33	20241115	180500	333913310	18690	18690	18690	18690	0
34	20241115	180400	333913310	18690	18690	18690	18690	0
35	20241115	180300	333913310	18690	18690	18690	18690	0
36	20241115	180200	333913310	18690	18690	18690	18690	0
37	20241115	180100	333913310	18690	18690	18690	18690	0
38	20241115	180000	333913310	18690	18690	18690	18690	0
39	20241115	175900	333913310	18690	18690	18690	18690	0
40	20241115	175800	333913310	18690	18690	18690	18690	0
41	20241115	175700	333913310	18690	18690	18690	18690	0
42	20241115	175600	333913310	18690	18690	18690	18690	0
43	20241115	175500	333913310	18690	18690	18690	18690	0
44	20241115	175400	333913310	18690	18690	18690	18690	0
45	20241115	175300	333913310	18690	18690	18690	18690	0
46	20241115	175200	333913310	18690	18690	18690	18690	0
47	20241115	175100	333913310	18690	18690	18690	18690	0
48	20241115	175000	333913310	18690	18690	18690	18690	0
49	20241115	174900	333913310	18690	18690	18690	18690	0
50	20241115	174800	333913310	18690	18690	18690	18690	0
51	20241115	174700	333913310	18690	18690	18690	18690	0
52	20241115	174600	333913310	18690	18690	18690	18690	0
53	20241115	174500	333913310	18690	18690	18690	18690	0
54	20241115	174400	333913310	18690	18690	18690	18690	0
55	20241115	174300	333913310	18690	18690	18690	18690	0
56	20241115	174200	333913310	18690	18690	18690	18690	0
57	20241115	174100	333913310	18690	18690	18690	18690	0
58	20241115	174000	333913310	18690	18690	18690	18690	0
59	20241115	173900	333913310	18690	18690	18690	18690	0
60	20241115	173800	333913310	18690	18690	18690	18690	0
61	20241115	173700	333913310	18690	18690	18690	18690	0
62	20241115	173600	333913310	18690	18690	18690	18690	488
63	20241115	173500	333913310	18690	18690	18690	18690	0
64	20241115	173400	333913310	18690	18690	18690	18690	0
65	20241115	173300	333913310	18690	18690	18690	18690	0
66	20241115	173200	333913310	18690	18690	18690	18690	0
67	20241115	173100	333913310	18690	18690	18690	18690	0
68	20241115	173000	333913310	18690	18690	18690	18690	0
69	20241115	172900	333913310	18690	18690	18690	18690	0
70	20241115	172800	333913310	18690	18690	18690	18690	0
71	20241115	172700	333913310	18690	18690	18690	18690	0
72	20241115	172600	333913310	18690	18690	18690	18690	0
73	20241115	172500	333913310	18690	18690	18690	18690	0
74	20241115	172400	333913310	18690	18690	18690	18690	0
75	20241115	172300	333913310	18690	18690	18690	18690	0
76	20241115	172200	333913310	18690	18690	18690	18690	0
77	20241115	172100	333913310	18690	18690	18690	18690	0
78	20241115	172000	333913310	18690	18690	18690	18690	0
79	20241115	171900	333913310	18690	18690	18690	18690	0
80	20241115	171800	333913310	18690	18690	18690	18690	0
81	20241115	171700	333913310	18690	18690	18690	18690	0
82	20241115	171600	333913310	18690	18690	18690	18690	0
83	20241115	171500	333913310	18690	18690	18690	18690	0
84	20241115	171400	333913310	18690	18690	18690	18690	0
85	20241115	171300	333913310	18690	18690	18690	18690	0
86	20241115	171200	333913310	18690	18690	18690	18690	0
87	20241115	171100	333913310	18690	18690	18690	18690	0
88	20241115	171000	333913310	18690	18690	18690	18690	0
89	20241115	170900	333913310	18690	18690	18690	18690	0
90	20241115	170800	333913310	18690	18690	18690	18690	0
91	20241115	170700	333913310	18690	18690	18690	18690	0
92	20241115	170600	333913310	18690	18690	18690	18690	488
93	20241115	170500	333913310	18690	18690	18690	18690	0
94	20241115	170400	333913310	18690	18690	18690	18690	0
95	20241115	170300	333913310	18690	18690	18690	18690	0
96	20241115	170200	333913310	18690	18690	18690	18690	0
97	20241115	170100	333913310	18690	18690	18690	18690	0
98	20241115	170000	333913310	18690	18690	18690	18690	0
99	20241115	165900	333913310	18690	18690	18690	18690	0
100	20241115	165800	333913310	18690	18690	18690	18690	0
101	20241115	165700	333913310	18690	18690	18690	18690	0
102	20241115	165600	333913310	18690	18690	18690	18690	0
103	20241115	165500	333913310	18690	18690	18690	18690	0
104	20241115	165400	333913310	18690	18690	18690	18690	0
105	20241115	165300	333913310	18690	18690	18690	18690	0
106	20241115	165200	333913310	18690	18690	18690	18690	0
107	20241115	165100	333913310	18690	18690	18690	18690	0
108	20241115	165000	333913310	18690	18690	18690	18690	0
109	20241115	164900	333913310	18690	18690	18690	18690	0
110	20241115	164800	333913310	18690	18690	18690	18690	0
111	20241115	164700	333913310	18690	18690	18690	18690	0
112	20241115	164600	333913310	18690	18690	18690	18690	0
113	20241115	164500	333913310	18690	18690	18690	18690	0
114	20241115	164400	333913310	18690	18690	18690	18690	0
115	20241115	164300	333913310	18690	18690	18690	18690	0
116	20241115	164200	333913310	18690	18690	18690	18690	0
117	20241115	164100	333913310	18690	18690	18690	18690	0
118	20241115	164000	333913310	18690	18690	18690	18690	0
119	20241115	163900	333913310	18690	18690	18690	18690	0
120	20241115	163800	333913310	18690	18690	18690	18690	0
121	20241115	163700	333913310	18690	18690	18690	18690	0
122	20241115	163600	333913310	18690	18690	18690	18690	488
123	20241115	163500	333913310	18690	18690	18690	18690	0
124	20241115	163400	333913310	18690	18690	18690	18690	0
125	20241115	163300	333913310	18690	18690	18690	18690	0
126	20241115	163200	333913310	18690	18690	18690	18690	0
127	20241115	163100	333913310	18690	18690	18690	18690	0
128	20241115	163000	333913310	18690	18690	18690	18690	0
129	20241115	162900	333913310	18690	18690	18690	18690	0
130	20241115	162800	333913310	18690	18690	18690	18690	0
131	20241115	162700	333913310	18690	18690	18690	18690	0
132	20241115	162600	333913310	18690	18690	18690	18690	0
133	20241115	162500	333913310	18690	18690	18690	18690	0
134	20241115	162400	333913310	18690	18690	18690	18690	0
135	20241115	162300	333913310	18690	18690	18690	18690	0
136	20241115	162200	333913310	18690	18690	18690	18690	0
137	20241115	162100	333913310	18690	18690	18690	18690	0
138	20241115	162000	333913310	18690	18690	18690	18690	0
139	20241115	161900	333913310	18690	18690	18690	18690	0
140	20241115	161800	333913310	18690	18690	18690	18690	0
141	20241115	161700	333913310	18690	18690	18690	18690	0
142	20241115	161600	333913310	18690	18690	18690	18690	0
143	20241115	161500	333913310	18690	18690	18690	18690	0
144	20241115	161400	333913310	18690	18690	18690	18690	0
145	20241115	161300	333913310	18690	18690	18690	18690	0
146	20241115	161200	333913310	18690	18690	18690	18690	0
147	20241115	161100	333913310	18690	18690	18690	18690	0
148	20241115	161000	333913310	18690	18690	18690	18690	0
149	20241115	160900	333913310	18690	18690	18690	18690	0
150	20241115	160800	333913310	18690	18690	18690	18690	0
151	20241115	160700	333913310	18690	18690	18690	18690	0
152	20241115	160600	333913310	18690	18690	18690	18690	488
153	20241115	160500	333913310	18690	18690	18690	18690	0
154	20241115	160400	333913310	18690	18690	18690	18690	0
155	20241115	160300	333913310	18690	18690	18690	18690	0
156	20241115	160200	333913310	18690	18690	18690	18690	0
157	20241115	160100	333913310	18690	18690	18690	18690	0
158	20241115	160000	333913310	18690	18690	18690	18690	0
159	20241115	155900	333913310	18690	18690	18690	18690	0
160	20241115	155800	333913310	18690	18690	18690	18690	0
161	20241115	155700	333913310	18690	18690	18690	18690	0
162	20241115	155600	333913310	18690	18690	18690	18690	0
163	20241115	155500	333913310	18690	18690	18690	18690	0
164	20241115	155400	333913310	18690	18690	18690	18690	0
165	20241115	155300	333913310	18690	18690	18690	18690	0
166	20241115	155200	333913310	18690	18690	18690	18690	0
167	20241115	155100	333913310	18690	18690	18690	18690	0
168	20241115	155000	333913310	18690	18690	18690	18690	0
169	20241115	154900	333913310	18690	18690	18690	18690	0
170	20241115	154800	333913310	18690	18690	18690	18690	0
171	20241115	154700	333913310	18690	18690	18690	18690	0
172	20241115	154600	333913310	18690	18690	18690	18690	0
173	20241115	154500	333913310	18690	18690	18690	18690	0
174	20241115	154400	333913310	18690	18690	18690	18690	0
175	20241115	154300	333913310	18690	18690	18690	18690	0
176	20241115	154200	333913310	18690	18690	18690	18690	0
177	20241115	154100	333913310	18690	18690	18690	18690	0
178	20241115	154000	333913310	18690	18690	18690	18690	0
179	20241115	153900	333913310	18690	18690	18690	18690	0
180	20241115	153800	333913310	18690	18690	18690	18690	0
181	20241115	153700	333913310	18690	18690	18690	18690	0
182	20241115	153600	333913310	18690	18690	18690	18690	488
183	20241115	153500	333913310	18690	18690	18690	18690	0
184	20241115	153400	333913310	18690	18690	18690	18690	0
185	20241115	153300	333913310	18690	18690	18690	18690	0
186	20241115	153200	333913310	18690	18690	18690	18690	0
187	20241115	153100	333913310	18690	18690	18690	18690	0
188	20241115	153000	333913310	18690	18690	18690	18690	488
189	20241115	152900	324792590	18860	18860	18860	18860	0
190	20241115	152800	324792590	18860	18860	18860	18860	0
191	20241115	152700	324792590	18860	18860	18860	18860	0
192	20241115	152600	324792590	18860	18860	18860	18860	0
193	20241115	152500	324792590	18860	18860	18860	18860	0
194	20241115	152400	324792590	18860	18860	18860	18860	0
195	20241115	152300	324792590	18860	18860	18860	18860	0
196	20241115	152200	324792590	18860	18860	18860	18860	0
197	20241115	152100	324792590	18860	18860	18860	18860	0
198	20241115	152000	324792590	18860	18860	18860	18860	0
199	20241115	151900	324792590	18860	18690	18870	18660	43
200	20241115	151800	323984240	18870	18770	18880	18690	180
201	20241115	151700	320603300	18770	18780	18780	18650	17
202	20241115	151600	320285900	18650	18650	18780	18650	25
203	20241115	151500	319819520	18650	18650	18670	18650	18
204	20241115	151400	319483690	18790	18690	18790	18650	28
205	20241115	151300	318960610	18800	18700	18800	18680	9
206	20241115	151200	318791640	18800	18680	18800	18680	18
207	20241115	151100	318455080	18810	18750	18810	18750	2
208	20241115	151000	318417520	18810	18660	18810	18660	14
209	20241115	150900	318154950	18830	18780	18830	18780	41
210	20241115	150800	317384600	18780	18660	18780	18650	17
211	20241115	150700	317067370	18790	18790	18790	18790	2
212	20241115	150600	317029790	18790	18650	18790	18650	16
213	20241115	150500	316731250	18790	18660	18790	18660	11
214	20241115	150400	316525860	18800	18800	18800	18800	0
215	20241115	150300	316525860	18800	18800	18800	18800	0
216	20241115	150200	316525860	18800	18800	18800	18800	0
217	20241115	150100	316525860	18800	18800	18800	18800	1
218	20241115	150000	316507060	18830	18830	18830	18830	0
219	20241115	145900	316507060	18830	18830	18830	18830	0
220	20241115	145800	316507060	18830	18740	18830	18650	195
221	20241115	145700	312863890	18860	18860	18860	18860	0
222	20241115	145600	312863890	18860	18860	18860	18860	0
223	20241115	145500	312863890	18860	18860	18860	18860	0
224	20241115	145400	312863890	18860	18860	18860	18860	40
225	20241115	145300	312109490	18860	18740	18860	18730	54
226	20241115	145200	311095560	18800	18800	18800	18800	0
227	20241115	145100	311095560	18800	18800	18800	18800	0
228	20241115	145000	311095560	18800	18800	18800	18800	0
229	20241115	144900	311095560	18800	18740	18800	18730	18
230	20241115	144800	310758320	18810	18810	18810	18810	0
231	20241115	144700	310758320	18810	18810	18810	18810	5
232	20241115	144600	310664270	18820	18820	18820	18820	2
233	20241115	144500	310626630	18740	18740	18740	18740	15
234	20241115	144400	310345530	18840	18840	18840	18840	1
235	20241115	144300	310326690	18860	18860	18860	18860	0
236	20241115	144200	310326690	18860	18860	18860	18860	1
237	20241115	144100	310307830	18730	18730	18730	18730	17
238	20241115	144000	309989420	18860	18860	18860	18860	0
239	20241115	143900	309989420	18860	18860	18860	18860	0
240	20241115	143800	309989420	18860	18850	18860	18730	27
241	20241115	143700	309482380	18860	18860	18860	18860	0
242	20241115	143600	309482380	18860	18860	18860	18860	1
243	20241115	143500	309463520	18860	18740	18860	18730	16
244	20241115	143400	309163630	18890	18890	18890	18890	0
245	20241115	143300	309163630	18890	18890	18890	18890	0
246	20241115	143200	309163630	18890	18890	18890	18890	0
247	20241115	143100	309163630	18890	18890	18890	18890	1
248	20241115	143000	309144740	18900	18900	18900	18900	0
249	20241115	142900	309144740	18900	18900	18900	18900	0
250	20241115	142800	309144740	18900	18900	18900	18900	0
251	20241115	142700	309144740	18900	18770	18900	18770	335
252	20241115	142600	302832360	18770	18770	18770	18770	3
253	20241115	142500	302776050	18650	18660	18660	18650	46
254	20241115	142400	301918030	18650	18740	18740	18640	126
255	20241115	142300	299566370	18860	18750	18860	18750	49
256	20241115	142200	298646520	18870	18870	18870	18870	0
257	20241115	142100	298646520	18870	18870	18870	18870	0
258	20241115	142000	298646520	18870	18870	18870	18870	1
259	20241115	141900	298627650	18870	18870	18870	18870	49
260	20241115	141800	297703020	18870	18870	18870	18870	0
261	20241115	141700	297703020	18870	18870	18870	18870	1
262	20241115	141600	297684150	18750	18750	18750	18750	5
263	20241115	141500	297590400	18880	18880	18880	18880	0
264	20241115	141400	297590400	18880	18880	18880	18880	0
265	20241115	141300	297590400	18880	18880	18880	18880	0
266	20241115	141200	297590400	18880	18880	18880	18880	1
267	20241115	141100	297571520	18750	18750	18750	18750	0
268	20241115	141000	297571520	18750	18850	18860	18750	1048
269	20241115	140900	277816860	18870	18870	18870	18870	0
270	20241115	140800	277816860	18870	18870	18870	18870	0
271	20241115	140700	277816860	18870	18870	18870	18870	0
272	20241115	140600	277816860	18870	18870	18870	18870	1
273	20241115	140500	277797990	18880	18880	18880	18880	0
274	20241115	140400	277797990	18880	18880	18880	18880	0
275	20241115	140300	277797990	18880	18880	18880	18880	0
276	20241115	140200	277797990	18880	18880	18880	18880	0
277	20241115	140100	277797990	18880	18620	18880	18620	620
278	20241115	140000	266183520	18630	18630	18630	18630	2
279	20241115	135900	266146260	18630	18540	18630	18540	29
280	20241115	135800	265608510	18630	18560	18630	18540	51
281	20241115	135700	264662770	18540	18540	18540	18540	0
282	20241115	135600	264662770	18540	18540	18540	18540	0
283	20241115	135500	264662770	18540	18560	18560	18540	15
284	20241115	135400	264384620	18670	18670	18670	18670	0
285	20241115	135300	264384620	18670	18670	18670	18670	0
286	20241115	135200	264384620	18670	18560	18670	18510	1579
287	20241115	135100	235145420	18550	18640	18640	18550	2330
288	20241115	135000	191789250	18640	18640	18640	18640	0
289	20241115	134900	191789250	18640	18640	18640	18640	54
290	20241115	134800	190782690	18630	18630	18630	18630	0
291	20241115	134700	190782690	18630	18630	18630	18630	0
292	20241115	134600	190782690	18630	18630	18630	18630	0
293	20241115	134500	190782690	18630	18630	18630	18630	0
294	20241115	134400	190782690	18630	18630	18630	18630	0
295	20241115	134300	190782690	18630	18630	18630	18630	0
296	20241115	134200	190782690	18630	18630	18630	18630	0
297	20241115	134100	190782690	18630	18630	18630	18630	0
298	20241115	134000	190782690	18630	18630	18630	18630	0
299	20241115	133900	190782690	18630	18630	18630	18630	0
300	20241115	133800	190782690	18630	18630	18630	18630	0
301	20241115	133700	190782690	18630	18630	18630	18630	0
302	20241115	133600	190782690	18630	18630	18630	18630	20
303	20241115	133500	190410090	18640	18640	18640	18640	50
304	20241115	133400	189478090	18640	18640	18640	18640	0
305	20241115	133300	189478090	18640	18670	18670	18640	252
306	20241115	133200	184777570	18680	18690	18690	18680	3
307	20241115	133100	184721520	18710	18710	18710	18710	10
308	20241115	133000	184534420	18670	18670	18670	18670	0
309	20241115	132900	184534420	18670	18670	18670	18670	0
310	20241115	132800	184534420	18670	18670	18670	18670	0
311	20241115	132700	184534420	18670	18690	18690	18670	26
312	20241115	132600	184048780	18730	18730	18730	18730	0
313	20241115	132500	184048780	18730	18730	18730	18730	0
314	20241115	132400	184048780	18730	18730	18730	18730	0
315	20241115	132300	184048780	18730	18730	18730	18730	0
316	20241115	132200	184048780	18730	18730	18730	18730	5
317	20241115	132100	183955130	18730	18730	18730	18730	20
318	20241115	132000	183580530	18700	18700	18700	18700	0
319	20241115	131900	183580530	18700	18690	18700	18690	6
320	20241115	131800	183468380	18650	18650	18650	18650	0
321	20241115	131700	183468380	18650	18650	18650	18650	0
322	20241115	131600	183468380	18650	18650	18650	18650	0
323	20241115	131500	183468380	18650	18700	18700	18650	100
324	20241115	131400	181601840	18730	18730	18730	18730	0
325	20241115	131300	181601840	18730	18730	18730	18730	10
326	20241115	131200	181414540	18730	18730	18730	18730	0
327	20241115	131100	181414540	18730	18730	18730	18730	26
328	20241115	131000	180927560	18730	18730	18730	18730	22
329	20241115	130900	180515500	18730	18730	18730	18730	5
330	20241115	130800	180421850	18730	18730	18730	18730	27
331	20241115	130700	179916140	18730	18720	18730	18720	31
332	20241115	130600	179335520	18670	18670	18670	18670	0
333	20241115	130500	179335520	18670	18670	18670	18670	0
334	20241115	130400	179335520	18670	18670	18670	18670	0
335	20241115	130300	179335520	18670	18670	18670	18670	0
336	20241115	130200	179335520	18670	18670	18670	18670	0
337	20241115	130100	179335520	18670	18670	18670	18670	0
338	20241115	130000	179335520	18670	18670	18670	18670	0
339	20241115	125900	179335520	18670	18670	18670	18670	5
340	20241115	125800	179242170	18660	18660	18660	18660	0
341	20241115	125700	179242170	18660	18660	18660	18660	0
342	20241115	125600	179242170	18660	18660	18660	18660	0
343	20241115	125500	179242170	18660	18660	18660	18660	0
344	20241115	125400	179242170	18660	18660	18660	18660	0
345	20241115	125300	179242170	18660	18660	18660	18660	0
346	20241115	125200	179242170	18660	18660	18660	18660	0
347	20241115	125100	179242170	18660	18660	18660	18660	1
348	20241115	125000	179223510	18660	18660	18660	18660	0
349	20241115	124900	179223510	18660	18660	18660	18660	1
350	20241115	124800	179204850	18640	18640	18640	18640	0
351	20241115	124700	179204850	18640	18640	18640	18640	0
352	20241115	124600	179204850	18640	18640	18640	18640	0
353	20241115	124500	179204850	18640	18640	18640	18640	0
354	20241115	124400	179204850	18640	18640	18640	18640	0
355	20241115	124300	179204850	18640	18640	18640	18640	1
356	20241115	124200	179186210	18640	18640	18640	18640	0
357	20241115	124100	179186210	18640	18640	18640	18640	5
358	20241115	124000	179093010	18740	18740	18740	18740	0
359	20241115	123900	179093010	18740	18740	18740	18740	26
360	20241115	123800	178605770	18700	18700	18700	18700	0
361	20241115	123700	178605770	18700	18700	18700	18700	0
362	20241115	123600	178605770	18700	18700	18700	18700	5
363	20241115	123500	178512270	18620	18630	18630	18620	74
364	20241115	123400	177134250	18630	18630	18630	18630	0
365	20241115	123300	177134250	18630	18630	18630	18630	0
366	20241115	123200	177134250	18630	18630	18630	18630	0
367	20241115	123100	177134250	18630	18630	18630	18630	1
368	20241115	123000	177115620	18620	18620	18620	18620	0
369	20241115	122900	177115620	18620	18620	18620	18620	0
370	20241115	122800	177115620	18620	18620	18620	18620	0
371	20241115	122700	177115620	18620	18620	18620	18620	0
372	20241115	122600	177115620	18620	18630	18630	18620	16
373	20241115	122500	176817570	18620	18620	18620	18620	49
374	20241115	122400	175905190	18620	18620	18620	18620	0
375	20241115	122300	175905190	18620	18620	18620	18620	1
376	20241115	122200	175886570	18620	18620	18620	18620	0
377	20241115	122100	175886570	18620	18620	18620	18620	1
378	20241115	122000	175867950	18700	18700	18700	18700	0
379	20241115	121900	175867950	18700	18700	18700	18700	0
380	20241115	121800	175867950	18700	18700	18700	18700	72
381	20241115	121700	174521550	18610	18620	18620	18610	16
382	20241115	121600	174223780	18620	18620	18620	18620	121
383	20241115	121500	171970760	18620	18620	18620	18620	0
384	20241115	121400	171970760	18620	18620	18620	18620	6
385	20241115	121300	171859040	18620	18620	18620	18620	16
386	20241115	121200	171561120	18620	18620	18620	18620	0
387	20241115	121100	171561120	18620	18620	18620	18620	1
388	20241115	121000	171542500	18620	18620	18620	18620	0
389	20241115	120900	171542500	18620	18620	18620	18620	18
390	20241115	120800	171207340	18610	18610	18610	18610	0
391	20241115	120700	171207340	18610	18610	18610	18610	0
392	20241115	120600	171207340	18610	18610	18610	18610	16
393	20241115	120500	170909580	18610	18650	18650	18610	255
394	20241115	120400	166160230	18650	18650	18650	18650	0
395	20241115	120300	166160230	18650	18650	18650	18650	1
396	20241115	120200	166141580	18650	18670	18670	18650	100
397	20241115	120100	164276200	18670	18670	18670	18670	19
398	20241115	120000	163921470	18740	18740	18740	18740	3
399	20241115	115900	163865250	18660	18660	18660	18660	1
400	20241115	115800	163846590	18660	18660	18660	18660	15
401	20241115	115700	163566690	18660	18660	18660	18660	0
402	20241115	115600	163566690	18660	18660	18660	18660	3
403	20241115	115500	163510710	18650	18650	18650	18650	6
404	20241115	115400	163398810	18650	18650	18650	18650	16
405	20241115	115300	163100410	18650	18650	18650	18650	1
406	20241115	115200	163081760	18650	18650	18650	18650	0
407	20241115	115100	163081760	18650	18650	18650	18650	201
408	20241115	115000	159333110	18650	18650	18650	18650	17
409	20241115	114900	159016060	18670	18670	18670	18670	0
410	20241115	114800	159016060	18670	18680	18680	18670	9
411	20241115	114700	158848010	18700	18700	18700	18700	0
412	20241115	114600	158848010	18700	18700	18700	18700	0
413	20241115	114500	158848010	18700	18700	18700	18700	0
414	20241115	114400	158848010	18700	18700	18700	18700	2
415	20241115	114300	158810610	18700	18700	18700	18700	376
416	20241115	114200	151779410	18730	18730	18730	18730	0
417	20241115	114100	151779410	18730	18730	18730	18730	0
418	20241115	114000	151779410	18730	18730	18730	18730	17
419	20241115	113900	151461000	18730	18730	18730	18730	13
420	20241115	113800	151217510	18660	18660	18660	18660	0
421	20241115	113700	151217510	18660	18660	18660	18660	3
422	20241115	113600	151161530	18650	18650	18650	18650	0
423	20241115	113500	151161530	18650	18650	18650	18650	0
424	20241115	113400	151161530	18650	18650	18650	18650	0
425	20241115	113300	151161530	18650	18650	18650	18650	1
426	20241115	113200	151142880	18650	18650	18650	18650	0
427	20241115	113100	151142880	18650	18660	18660	18650	2
428	20241115	113000	151105570	18650	18650	18650	18650	0
429	20241115	112900	151105570	18650	18650	18650	18650	0
430	20241115	112800	151105570	18650	18650	18650	18650	0
431	20241115	112700	151105570	18650	18660	18660	18650	288
432	20241115	112600	145734360	18650	18650	18650	18650	0
433	20241115	112500	145734360	18650	18650	18650	18650	0
434	20241115	112400	145734360	18650	18650	18650	18650	0
435	20241115	112300	145734360	18650	18650	18650	18650	0
436	20241115	112200	145734360	18650	18650	18650	18650	0
437	20241115	112100	145734360	18650	18680	18680	18650	91
438	20241115	112000	144036600	18680	18680	18680	18680	1
439	20241115	111900	144017920	18680	18680	18680	18680	1
440	20241115	111800	143999240	18680	18680	18680	18680	0
441	20241115	111700	143999240	18680	18680	18680	18680	0
442	20241115	111600	143999240	18680	18680	18680	18680	0
443	20241115	111500	143999240	18680	18680	18680	18680	0
444	20241115	111400	143999240	18680	18680	18680	18680	0
445	20241115	111300	143999240	18680	18680	18680	18680	1
446	20241115	111200	143980560	18740	18740	18740	18740	0
447	20241115	111100	143980560	18740	18740	18740	18740	8
448	20241115	111000	143830640	18710	18730	18730	18710	2010
449	20241115	110900	106223440	18740	18740	18740	18740	6
450	20241115	110800	106111000	18740	18740	18740	18740	0
451	20241115	110700	106111000	18740	18740	18740	18740	0
452	20241115	110600	106111000	18740	18740	18740	18740	11
453	20241115	110500	105904860	18740	18740	18740	18740	11
454	20241115	110400	105698720	18710	18710	18710	18710	0
455	20241115	110300	105698720	18710	18710	18710	18710	0
456	20241115	110200	105698720	18710	18710	18710	18710	0
457	20241115	110100	105698720	18710	18710	18710	18710	1
458	20241115	110000	105680010	18710	18710	18710	18710	0
459	20241115	105900	105680010	18710	18710	18710	18710	1
460	20241115	105800	105661300	18700	18700	18700	18700	0
461	20241115	105700	105661300	18700	18700	18700	18700	0
462	20241115	105600	105661300	18700	18700	18700	18700	0
463	20241115	105500	105661300	18700	18700	18700	18700	19
464	20241115	105400	105306000	18670	18670	18670	18670	0
465	20241115	105300	105306000	18670	18670	18670	18670	0
466	20241115	105200	105306000	18670	18670	18670	18670	0
467	20241115	105100	105306000	18670	18670	18670	18670	1
468	20241115	105000	105287330	18650	18650	18650	18650	0
469	20241115	104900	105287330	18650	18650	18650	18650	0
470	20241115	104800	105287330	18650	18650	18650	18650	0
471	20241115	104700	105287330	18650	18650	18650	18650	0
472	20241115	104600	105287330	18650	18650	18650	18650	0
473	20241115	104500	105287330	18650	18650	18650	18650	0
474	20241115	104400	105287330	18650	18650	18650	18650	0
475	20241115	104300	105287330	18650	18650	18650	18650	2
476	20241115	104200	105250030	18650	18650	18650	18650	0
477	20241115	104100	105250030	18650	18650	18650	18650	70
478	20241115	104000	103944530	18650	18650	18650	18650	1
479	20241115	103900	103925880	18650	18650	18650	18650	94
480	20241115	103800	102172780	18590	18590	18590	18590	0
481	20241115	103700	102172780	18590	18590	18590	18590	0
482	20241115	103600	102172780	18590	18590	18590	18590	0
483	20241115	103500	102172780	18590	18590	18590	18590	80
484	20241115	103400	100685580	18580	18580	18580	18580	0
485	20241115	103300	100685580	18580	18580	18580	18580	0
486	20241115	103200	100685580	18580	18580	18580	18580	0
487	20241115	103100	100685580	18580	18580	18580	18580	1
488	20241115	103000	100667000	18580	18580	18580	18580	0
489	20241115	102900	100667000	18580	18580	18580	18580	2
490	20241115	102800	100629840	18570	18570	18570	18570	13
491	20241115	102700	100388430	18650	18650	18650	18650	0
492	20241115	102600	100388430	18650	18650	18650	18650	5
493	20241115	102500	100295180	18640	18640	18640	18640	57
494	20241115	102400	99232700	18550	18550	18550	18550	0
495	20241115	102300	99232700	18550	18550	18550	18550	1
496	20241115	102200	99214150	18550	18560	18560	18550	184
497	20241115	102100	95800940	18550	18550	18550	18550	0
498	20241115	102000	95800940	18550	18550	18550	18550	15
499	20241115	101900	95522690	18540	18580	18580	18540	186
500	20241115	101800	92071720	18570	18570	18570	18570	0
501	20241115	101700	92071720	18570	18570	18570	18570	0
502	20241115	101600	92071720	18570	18580	18580	18570	41
503	20241115	101500	91310340	18660	18660	18660	18660	1
504	20241115	101400	91291680	18570	18570	18570	18570	0
505	20241115	101300	91291680	18570	18580	18580	18570	4
506	20241115	101200	91217370	18570	18580	18580	18570	56
507	20241115	101100	90177140	18580	18700	18700	18580	56
508	20241115	101000	89130060	18700	18700	18700	18700	0
509	20241115	100900	89130060	18700	18700	18700	18700	1
510	20241115	100800	89111360	18550	18570	18570	18550	151
511	20241115	100700	86308230	18560	18590	18590	18560	125
512	20241115	100600	83986390	18600	18600	18600	18600	12
513	20241115	100500	83763190	18600	18600	18600	18600	0
514	20241115	100400	83763190	18600	18610	18610	18600	749
515	20241115	100300	69829090	18610	18610	18610	18610	0
516	20241115	100200	69829090	18610	18610	18610	18610	40
517	20241115	100100	69084690	18700	18610	18700	18610	2
518	20241115	100000	69047380	18600	18610	18610	18600	250
519	20241115	095900	64395920	18620	18620	18620	18620	1
520	20241115	095800	64377300	18700	18700	18700	18700	0
521	20241115	095700	64377300	18700	18700	18700	18700	0
522	20241115	095600	64377300	18700	18700	18700	18700	0
523	20241115	095500	64377300	18700	18700	18700	18700	1
524	20241115	095400	64358600	18610	18610	18610	18610	20
525	20241115	095300	63986400	18700	18610	18700	18610	2
526	20241115	095200	63949090	18700	18640	18700	18600	489
527	20241115	095100	54843300	18650	18650	18650	18640	15
528	20241115	095000	54563560	18680	18680	18680	18680	0
529	20241115	094900	54563560	18680	18680	18680	18680	0
530	20241115	094800	54563560	18680	18680	18680	18680	1
531	20241115	094700	54544880	18700	18690	18700	18690	5
532	20241115	094600	54451420	18660	18660	18660	18660	0
533	20241115	094500	54451420	18660	18690	18690	18660	27
534	20241115	094400	53947480	18700	18700	18700	18700	0
535	20241115	094300	53947480	18700	18800	18800	18700	2
536	20241115	094200	53909980	18840	18840	18840	18840	2
537	20241115	094100	53872300	18670	18830	18850	18670	35
538	20241115	094000	53218340	18660	18660	18660	18660	0
539	20241115	093900	53218340	18660	18720	18720	18660	118
540	20241115	093800	51015920	18730	18730	18730	18730	4
541	20241115	093700	50941000	18900	18730	18900	18730	5
542	20241115	093600	50846860	18900	18800	18900	18800	102
543	20241115	093500	48929070	18720	18720	18720	18720	6
544	20241115	093400	48816750	18910	18730	18910	18730	42
545	20241115	093300	48028040	18730	18730	18730	18730	1
546	20241115	093200	48009310	18910	18790	18910	18720	88
547	20241115	093100	46351730	18690	18720	18880	18690	29
548	20241115	093000	45808750	18890	18890	18890	18890	1
549	20241115	092900	45789860	18720	18720	18910	18720	350
550	20241115	092800	39222670	18630	18640	18640	18630	44
551	20241115	092700	38402610	18730	18650	18730	18640	138
552	20241115	092600	35824490	18660	18670	18670	18660	114
553	20241115	092500	33696220	18670	18670	18670	18670	0
554	20241115	092400	33696220	18670	18670	18670	18670	0
555	20241115	092300	33696220	18670	18680	18680	18670	25
556	20241115	092200	33229230	18680	18680	18680	18680	40
557	20241115	092100	32482030	18680	18720	18720	18680	7
558	20241115	092000	32351030	18730	18730	18730	18730	0
559	20241115	091900	32351030	18730	18720	18730	18720	15
560	20241115	091800	32070210	18720	18720	18720	18720	10
561	20241115	091700	31883010	18720	18720	18720	18720	3
562	20241115	091600	31826850	18600	18600	18600	18600	344
563	20241115	091500	25428450	18600	18720	18720	18600	88
564	20241115	091400	23788320	18720	18720	18720	18720	1
565	20241115	091300	23769600	18720	18730	18730	18720	40
566	20241115	091200	23020430	18730	18730	18730	18730	213
567	20241115	091100	19030940	18730	18670	18730	18610	167
568	20241115	091000	15917060	18680	18660	18730	18660	50
569	20241115	090900	14983130	18660	18740	18740	18660	363
570	20241115	090800	8198930	18750	18740	18750	18740	11
571	20241115	090700	7992690	18750	18750	18750	18750	77
572	20241115	090600	6548940	18820	18820	18820	18820	1
573	20241115	090500	6530120	18750	18910	18910	18750	205
574	20241115	090400	2678040	18830	18910	18910	18830	2
575	20241115	090300	2640300	18910	18910	18910	18910	0
576	20241115	090200	2640300	18910	18910	18910	18910	1
577	20241115	090100	2621390	18840	18840	18840	18840	0
578	20241115	090000	2621390	18840	18890	18910	18840	139