KissMeData/002240/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183600	313645340	18890	18890	18890	18890	799
3	20241114	183500	313645340	18890	18890	18890	18890	0
4	20241114	183400	313645340	18890	18890	18890	18890	0
5	20241114	183300	313645340	18890	18890	18890	18890	0
6	20241114	183200	313645340	18890	18890	18890	18890	0
7	20241114	183100	313645340	18890	18890	18890	18890	0
8	20241114	183000	313645340	18890	18890	18890	18890	0
9	20241114	182900	313645340	18890	18890	18890	18890	0
10	20241114	182800	313645340	18890	18890	18890	18890	0
11	20241114	182700	313645340	18890	18890	18890	18890	0
12	20241114	182600	313645340	18890	18890	18890	18890	0
13	20241114	182500	313645340	18890	18890	18890	18890	0
14	20241114	182400	313645340	18890	18890	18890	18890	0
15	20241114	182300	313645340	18890	18890	18890	18890	0
16	20241114	182200	313645340	18890	18890	18890	18890	0
17	20241114	182100	313645340	18890	18890	18890	18890	0
18	20241114	182000	313645340	18890	18890	18890	18890	0
19	20241114	181900	313645340	18890	18890	18890	18890	0
20	20241114	181800	313645340	18890	18890	18890	18890	0
21	20241114	181700	313645340	18890	18890	18890	18890	0
22	20241114	181600	313645340	18890	18890	18890	18890	0
23	20241114	181500	313645340	18890	18890	18890	18890	0
24	20241114	181400	313645340	18890	18890	18890	18890	0
25	20241114	181300	313645340	18890	18890	18890	18890	0
26	20241114	181200	313645340	18890	18890	18890	18890	0
27	20241114	181100	313645340	18890	18890	18890	18890	0
28	20241114	181000	313645340	18890	18890	18890	18890	0
29	20241114	180900	313645340	18890	18890	18890	18890	0
30	20241114	180800	313645340	18890	18890	18890	18890	0
31	20241114	180700	313645340	18890	18890	18890	18890	0
32	20241114	180600	313645340	18890	18890	18890	18890	799
33	20241114	180500	313645340	18890	18890	18890	18890	0
34	20241114	180400	313645340	18890	18890	18890	18890	0
35	20241114	180300	313645340	18890	18890	18890	18890	0
36	20241114	180200	313645340	18890	18890	18890	18890	0
37	20241114	180100	313645340	18890	18890	18890	18890	0
38	20241114	180000	313645340	18890	18890	18890	18890	0
39	20241114	175900	313645340	18890	18890	18890	18890	0
40	20241114	175800	313645340	18890	18890	18890	18890	0
41	20241114	175700	313645340	18890	18890	18890	18890	0
42	20241114	175600	313645340	18890	18890	18890	18890	0
43	20241114	175500	313645340	18890	18890	18890	18890	0
44	20241114	175400	313645340	18890	18890	18890	18890	0
45	20241114	175300	313645340	18890	18890	18890	18890	0
46	20241114	175200	313645340	18890	18890	18890	18890	0
47	20241114	175100	313645340	18890	18890	18890	18890	0
48	20241114	175000	313645340	18890	18890	18890	18890	0
49	20241114	174900	313645340	18890	18890	18890	18890	0
50	20241114	174800	313645340	18890	18890	18890	18890	0
51	20241114	174700	313645340	18890	18890	18890	18890	0
52	20241114	174600	313645340	18890	18890	18890	18890	0
53	20241114	174500	313645340	18890	18890	18890	18890	0
54	20241114	174400	313645340	18890	18890	18890	18890	0
55	20241114	174300	313645340	18890	18890	18890	18890	0
56	20241114	174200	313645340	18890	18890	18890	18890	0
57	20241114	174100	313645340	18890	18890	18890	18890	0
58	20241114	174000	313645340	18890	18890	18890	18890	0
59	20241114	173900	313645340	18890	18890	18890	18890	0
60	20241114	173800	313645340	18890	18890	18890	18890	0
61	20241114	173700	313645340	18890	18890	18890	18890	0
62	20241114	173600	313645340	18890	18890	18890	18890	799
63	20241114	173500	313645340	18890	18890	18890	18890	0
64	20241114	173400	313645340	18890	18890	18890	18890	0
65	20241114	173300	313645340	18890	18890	18890	18890	0
66	20241114	173200	313645340	18890	18890	18890	18890	0
67	20241114	173100	313645340	18890	18890	18890	18890	0
68	20241114	173000	313645340	18890	18890	18890	18890	0
69	20241114	172900	313645340	18890	18890	18890	18890	0
70	20241114	172800	313645340	18890	18890	18890	18890	0
71	20241114	172700	313645340	18890	18890	18890	18890	0
72	20241114	172600	313645340	18890	18890	18890	18890	0
73	20241114	172500	313645340	18890	18890	18890	18890	0
74	20241114	172400	313645340	18890	18890	18890	18890	0
75	20241114	172300	313645340	18890	18890	18890	18890	0
76	20241114	172200	313645340	18890	18890	18890	18890	0
77	20241114	172100	313645340	18890	18890	18890	18890	0
78	20241114	172000	313645340	18890	18890	18890	18890	0
79	20241114	171900	313645340	18890	18890	18890	18890	0
80	20241114	171800	313645340	18890	18890	18890	18890	0
81	20241114	171700	313645340	18890	18890	18890	18890	0
82	20241114	171600	313645340	18890	18890	18890	18890	0
83	20241114	171500	313645340	18890	18890	18890	18890	0
84	20241114	171400	313645340	18890	18890	18890	18890	0
85	20241114	171300	313645340	18890	18890	18890	18890	0
86	20241114	171200	313645340	18890	18890	18890	18890	0
87	20241114	171100	313645340	18890	18890	18890	18890	0
88	20241114	171000	313645340	18890	18890	18890	18890	0
89	20241114	170900	313645340	18890	18890	18890	18890	0
90	20241114	170800	313645340	18890	18890	18890	18890	0
91	20241114	170700	313645340	18890	18890	18890	18890	0
92	20241114	170600	313645340	18890	18890	18890	18890	799
93	20241114	170500	313645340	18890	18890	18890	18890	0
94	20241114	170400	313645340	18890	18890	18890	18890	0
95	20241114	170300	313645340	18890	18890	18890	18890	0
96	20241114	170200	313645340	18890	18890	18890	18890	0
97	20241114	170100	313645340	18890	18890	18890	18890	0
98	20241114	170000	313645340	18890	18890	18890	18890	0
99	20241114	165900	313645340	18890	18890	18890	18890	0
100	20241114	165800	313645340	18890	18890	18890	18890	0
101	20241114	165700	313645340	18890	18890	18890	18890	0
102	20241114	165600	313645340	18890	18890	18890	18890	0
103	20241114	165500	313645340	18890	18890	18890	18890	0
104	20241114	165400	313645340	18890	18890	18890	18890	0
105	20241114	165300	313645340	18890	18890	18890	18890	0
106	20241114	165200	313645340	18890	18890	18890	18890	0
107	20241114	165100	313645340	18890	18890	18890	18890	0
108	20241114	165000	313645340	18890	18890	18890	18890	0
109	20241114	164900	313645340	18890	18890	18890	18890	0
110	20241114	164800	313645340	18890	18890	18890	18890	0
111	20241114	164700	313645340	18890	18890	18890	18890	0
112	20241114	164600	313645340	18890	18890	18890	18890	0
113	20241114	164500	313645340	18890	18890	18890	18890	0
114	20241114	164400	313645340	18890	18890	18890	18890	0
115	20241114	164300	313645340	18890	18890	18890	18890	0
116	20241114	164200	313645340	18890	18890	18890	18890	0
117	20241114	164100	313645340	18890	18890	18890	18890	0
118	20241114	164000	313645340	18890	18890	18890	18890	0
119	20241114	163900	313645340	18890	18890	18890	18890	0
120	20241114	163800	313645340	18890	18890	18890	18890	0
121	20241114	163700	313645340	18890	18890	18890	18890	0
122	20241114	163600	313645340	18890	18890	18890	18890	799
123	20241114	163500	313645340	18890	18890	18890	18890	0
124	20241114	163400	313645340	18890	18890	18890	18890	0
125	20241114	163300	313645340	18890	18890	18890	18890	0
126	20241114	163200	313645340	18890	18890	18890	18890	0
127	20241114	163100	313645340	18890	18890	18890	18890	0
128	20241114	163000	313645340	18890	18890	18890	18890	799
129	20241114	162900	298552230	18850	18850	18850	18850	0
130	20241114	162800	298552230	18850	18850	18850	18850	0
131	20241114	162700	298552230	18850	18850	18850	18850	0
132	20241114	162600	298552230	18850	18850	18850	18850	0
133	20241114	162500	298552230	18850	18850	18850	18850	0
134	20241114	162400	298552230	18850	18850	18850	18850	0
135	20241114	162300	298552230	18850	18850	18850	18850	0
136	20241114	162200	298552230	18850	18850	18850	18850	0
137	20241114	162100	298552230	18850	18850	18850	18850	0
138	20241114	162000	298552230	18850	18850	18850	18850	0
139	20241114	161900	298552230	18850	18710	18850	18710	14
140	20241114	161800	298289310	18860	18720	18860	18720	168
141	20241114	161700	295135990	18720	18720	18720	18720	4
142	20241114	161600	295061110	18700	18700	18700	18700	17
143	20241114	161500	294743210	18770	18770	18770	18770	0
144	20241114	161400	294743210	18770	18770	18770	18770	0
145	20241114	161300	294743210	18770	18740	18770	18700	16
146	20241114	161200	294443750	18810	18810	18810	18810	0
147	20241114	161100	294443750	18810	18810	18810	18810	0
148	20241114	161000	294443750	18810	18810	18810	18810	0
149	20241114	160900	294443750	18810	18810	18810	18810	0
150	20241114	160800	294443750	18810	18810	18810	18810	0
151	20241114	160700	294443750	18810	18810	18810	18810	0
152	20241114	160600	294443750	18810	18710	18810	18700	33
153	20241114	160500	293825610	18800	18800	18800	18800	0
154	20241114	160400	293825610	18800	18800	18800	18800	4
155	20241114	160300	293750410	18840	18840	18840	18840	0
156	20241114	160200	293750410	18840	18840	18840	18840	0
157	20241114	160100	293750410	18840	18840	18840	18840	0
158	20241114	160000	293750410	18840	18820	18840	18700	12
159	20241114	155900	293525210	18860	18860	18860	18860	4
160	20241114	155800	293449770	18870	18870	18870	18870	11
161	20241114	155700	293242200	18870	18870	18870	18870	0
162	20241114	155600	293242200	18870	18870	18870	18870	1
163	20241114	155500	293223330	18870	18870	18870	18870	1
164	20241114	155400	293204460	18870	18870	18870	18870	20
165	20241114	155300	292827060	18870	18870	18870	18870	1
166	20241114	155200	292808190	18870	18870	18870	18870	1
167	20241114	155100	292789320	18870	18870	18870	18870	1
168	20241114	155000	292770450	18870	18870	18870	18870	5
169	20241114	154900	292676100	18870	18860	18870	18860	71
170	20241114	154800	291336830	18860	18860	18860	18860	21
171	20241114	154700	290940770	18880	18880	18880	18880	0
172	20241114	154600	290940770	18880	18880	18880	18880	12
173	20241114	154500	290714210	18890	18890	18890	18890	0
174	20241114	154400	290714210	18890	18890	18890	18890	7
175	20241114	154300	290581980	18890	18890	18890	18890	1
176	20241114	154200	290563090	18890	18890	18890	18890	0
177	20241114	154100	290563090	18890	18850	18890	18850	13
178	20241114	154000	290317800	18850	18850	18850	18850	0
179	20241114	153900	290317800	18850	18850	18850	18850	7
180	20241114	153800	290185850	18870	18870	18870	18870	1
181	20241114	153700	290166980	18870	18870	18870	18870	0
182	20241114	153600	290166980	18870	18870	18870	18870	0
183	20241114	153500	290166980	18870	18870	18870	18870	1
184	20241114	153400	290148110	18870	18870	18870	18870	0
185	20241114	153300	290148110	18870	18870	18870	18870	1
186	20241114	153200	290129240	18870	18730	18870	18720	3
187	20241114	153100	290072920	18890	18890	18890	18890	0
188	20241114	153000	290072920	18890	18760	18890	18760	341
189	20241114	152900	283652860	18760	18660	18760	18640	204
190	20241114	152800	279848480	18650	18770	18770	18650	101
191	20241114	152700	277960420	18770	18770	18770	18770	2
192	20241114	152600	277922880	18710	18750	18770	18710	670
193	20241114	152500	265383620	18710	18710	18710	18710	94
194	20241114	152400	263624880	18720	18720	18720	18720	24
195	20241114	152300	263175600	18720	18710	18720	18710	37
196	20241114	152200	262483300	18710	18710	18710	18710	61
197	20241114	152100	261341990	18710	18700	18710	18700	2
198	20241114	152000	261304580	18710	18650	18710	18650	35
199	20241114	151900	260651310	18720	18720	18720	18720	1
200	20241114	151800	260632590	18760	18760	18760	18760	0
201	20241114	151700	260632590	18760	18760	18760	18760	0
202	20241114	151600	260632590	18760	18670	18760	18600	317
203	20241114	151500	254734760	18660	18660	18660	18660	18
204	20241114	151400	254398880	18770	18780	18780	18650	261
205	20241114	151300	249530290	18680	18790	18790	18680	7
206	20241114	151200	249399420	18810	18810	18810	18810	0
207	20241114	151100	249399420	18810	18810	18810	18810	1
208	20241114	151000	249380610	18820	18760	18820	18760	51
209	20241114	150900	248422620	18760	18630	18760	18620	52
210	20241114	150800	247452200	18790	18710	18790	18630	201
211	20241114	150700	243701890	18790	18790	18790	18790	2
212	20241114	150600	243664310	18800	18800	18800	18800	0
213	20241114	150500	243664310	18800	18800	18800	18800	1
214	20241114	150400	243645510	18820	18820	18820	18820	0
215	20241114	150300	243645510	18820	18690	18820	18690	81
216	20241114	150200	242130660	18690	18690	18690	18690	3
217	20241114	150100	242074590	18690	18700	18710	18690	36
218	20241114	150000	241401440	18710	18710	18820	18710	47
219	20241114	145900	240521960	18840	18840	18840	18700	95
220	20241114	145800	238744790	18700	18730	18850	18700	18
221	20241114	145700	238407950	18850	18720	18850	18720	2
222	20241114	145600	238370380	18850	18850	18850	18850	1
223	20241114	145500	238351530	18850	18850	18850	18850	0
224	20241114	145400	238351530	18850	18830	18850	18830	8
225	20241114	145300	238200870	18870	18870	18870	18870	0
226	20241114	145200	238200870	18870	18870	18870	18870	0
227	20241114	145100	238200870	18870	18870	18870	18870	1
228	20241114	145000	238182000	18870	18690	18870	18680	173
229	20241114	144900	234938690	18680	18680	18680	18680	17
230	20241114	144800	234621130	18690	18710	18710	18690	12
231	20241114	144700	234396820	18710	18710	18710	18710	1
232	20241114	144600	234378110	18730	18730	18730	18730	2
233	20241114	144500	234340650	18720	18720	18720	18720	1
234	20241114	144400	234321930	18730	18730	18730	18730	0
235	20241114	144300	234321930	18730	18730	18730	18730	0
236	20241114	144200	234321930	18730	18730	18730	18730	5
237	20241114	144100	234228280	18700	18700	18700	18700	0
238	20241114	144000	234228280	18700	18710	18730	18700	576
239	20241114	143900	223457040	18700	18700	18700	18700	66
240	20241114	143800	222222840	18750	18750	18750	18750	0
241	20241114	143700	222222840	18750	18770	18770	18750	7
242	20241114	143600	222091550	18760	18760	18760	18760	0
243	20241114	143500	222091550	18760	18760	18760	18760	11
244	20241114	143400	221885190	18780	18790	18790	18780	2
245	20241114	143300	221847620	18810	18810	18810	18810	0
246	20241114	143200	221847620	18810	18810	18810	18810	0
247	20241114	143100	221847620	18810	18810	18810	18810	2
248	20241114	143000	221810000	18840	18840	18840	18840	0
249	20241114	142900	221810000	18840	18840	18840	18840	1
250	20241114	142800	221791160	18700	18700	18700	18700	0
251	20241114	142700	221791160	18700	18700	18700	18700	0
252	20241114	142600	221791160	18700	18920	18920	18700	362
253	20241114	142500	215018250	18920	18760	18920	18760	360
254	20241114	142400	208221720	18740	18740	18740	18730	109
255	20241114	142300	206179160	18740	18800	18800	18740	267
256	20241114	142200	201170480	18810	18810	18810	18810	1
257	20241114	142100	201151670	18820	18830	18830	18820	15
258	20241114	142000	200869360	18820	18820	18820	18820	70
259	20241114	141900	199551960	18820	18820	18830	18820	44
260	20241114	141800	198723870	18840	18840	18840	18840	0
261	20241114	141700	198723870	18840	18840	18840	18840	3
262	20241114	141600	198667350	18840	18840	18840	18840	0
263	20241114	141500	198667350	18840	18840	18840	18840	3
264	20241114	141400	198610830	18840	18840	18840	18840	2
265	20241114	141300	198573150	18840	18840	18840	18840	3
266	20241114	141200	198516630	18840	18840	18840	18840	5
267	20241114	141100	198422430	18840	18840	18840	18840	3
268	20241114	141000	198365910	18840	18850	18850	18840	23
269	20241114	140900	197932580	18850	18850	18850	18850	4
270	20241114	140800	197857180	18850	18870	18870	18850	4
271	20241114	140700	197781750	18870	18870	18870	18870	5
272	20241114	140600	197687400	18870	18870	18870	18870	5
273	20241114	140500	197593050	18870	18870	18870	18870	3
274	20241114	140400	197536440	18870	18870	18870	18870	5
275	20241114	140300	197442090	18870	18870	18870	18850	13
276	20241114	140200	197196890	18870	18870	18870	18870	3
277	20241114	140100	197140280	18870	18870	18870	18870	6
278	20241114	140000	197027060	18870	18870	18870	18870	3
279	20241114	135900	196970450	18870	18870	18870	18870	4
280	20241114	135800	196894970	18870	18870	18870	18870	9
281	20241114	135700	196725140	18870	18870	18870	18870	3
282	20241114	135600	196668530	18870	18870	18870	18870	4
283	20241114	135500	196593050	18870	18870	18870	18870	4
284	20241114	135400	196517570	18870	18870	18870	18870	3
285	20241114	135300	196460960	18870	18870	18870	18870	3
286	20241114	135200	196404350	18870	18870	18870	18870	4
287	20241114	135100	196328870	18870	18870	18870	18870	4
288	20241114	135000	196253390	18870	18850	18870	18850	8
289	20241114	134900	196102510	18870	18870	18870	18870	1
290	20241114	134800	196083640	18880	18800	18880	18800	19
291	20241114	134700	195725520	18860	18860	18860	18860	1
292	20241114	134600	195706660	18880	18880	18880	18880	0
293	20241114	134500	195706660	18880	18880	18880	18880	0
294	20241114	134400	195706660	18880	18880	18880	18880	1
295	20241114	134300	195687780	18880	18880	18880	18880	0
296	20241114	134200	195687780	18880	18880	18880	18880	1
297	20241114	134100	195668900	18880	18830	18880	18760	101
298	20241114	134000	193770520	18910	18910	18910	18910	0
299	20241114	133900	193770520	18910	18840	18910	18840	102
300	20241114	133800	191847790	18850	18870	18870	18850	17
301	20241114	133700	191527310	18910	18910	18910	18910	1
302	20241114	133600	191508400	18890	18910	18910	18890	4
303	20241114	133500	191432780	18880	18880	18880	18880	7
304	20241114	133400	191300620	18910	18910	18910	18910	0
305	20241114	133300	191300620	18910	18910	18910	18910	2
306	20241114	133200	191262800	18910	18910	18910	18910	2
307	20241114	133100	191224980	18910	18910	18910	18910	0
308	20241114	133000	191224980	18910	18910	18910	18910	1
309	20241114	132900	191206070	18910	18910	18910	18910	27
310	20241114	132800	190695500	18920	18910	18920	18910	30
311	20241114	132700	190127990	18910	18880	18920	18880	20
312	20241114	132600	189750160	18880	18880	18880	18880	3
313	20241114	132500	189693520	18890	18890	18890	18890	0
314	20241114	132400	189693520	18890	18890	18890	18890	1
315	20241114	132300	189674630	18910	18910	18910	18910	2
316	20241114	132200	189636810	18910	18910	18910	18910	1
317	20241114	132100	189617900	18910	18910	18910	18910	2
318	20241114	132000	189580080	18920	18920	18920	18920	50
319	20241114	131900	188634080	18920	18910	18920	18910	2
320	20241114	131800	188596250	18920	18920	18920	18920	0
321	20241114	131700	188596250	18920	18920	18920	18920	0
322	20241114	131600	188596250	18920	18920	18920	18920	2
323	20241114	131500	188558410	18930	18930	18930	18930	0
324	20241114	131400	188558410	18930	18930	18930	18930	0
325	20241114	131300	188558410	18930	18930	18930	18930	1
326	20241114	131200	188539480	18940	18940	18940	18940	0
327	20241114	131100	188539480	18940	18890	18940	18890	101
328	20241114	131000	186629540	18890	18890	18890	18890	22
329	20241114	130900	186213960	18930	18930	18930	18930	0
330	20241114	130800	186213960	18930	18930	18930	18930	2
331	20241114	130700	186176100	18930	18930	18930	18930	0
332	20241114	130600	186176100	18930	18940	18940	18930	2
333	20241114	130500	186138230	18930	18930	18930	18930	13
334	20241114	130400	185892140	18920	18900	18920	18900	16
335	20241114	130300	185589690	18900	18900	18900	18900	1
336	20241114	130200	185570790	18900	18900	18900	18900	1
337	20241114	130100	185551890	18920	18920	18920	18920	0
338	20241114	130000	185551890	18920	18920	18920	18920	1
339	20241114	125900	185532970	18920	18930	18930	18920	2
340	20241114	125800	185495120	18950	18950	18950	18950	0
341	20241114	125700	185495120	18950	18950	18950	18950	4
342	20241114	125600	185419320	18950	18890	18960	18890	105
343	20241114	125500	183433190	18890	18890	18890	18890	1
344	20241114	125400	183414300	18890	18890	18890	18890	1
345	20241114	125300	183395410	18900	18850	18900	18840	30
346	20241114	125200	182829160	18870	18870	18870	18870	0
347	20241114	125100	182829160	18870	18870	18870	18870	1
348	20241114	125000	182810290	18870	18870	18870	18870	0
349	20241114	124900	182810290	18870	18870	18870	18870	1
350	20241114	124800	182791420	18820	18820	18820	18820	0
351	20241114	124700	182791420	18820	18820	18820	18820	0
352	20241114	124600	182791420	18820	18870	18870	18820	50
353	20241114	124500	181849960	18880	18880	18880	18880	6
354	20241114	124400	181736680	18880	18870	18880	18870	31
355	20241114	124300	181151700	18870	18870	18870	18870	1
356	20241114	124200	181132830	18870	18870	18870	18870	1
357	20241114	124100	181113960	18870	18870	18870	18870	0
358	20241114	124000	181113960	18870	18870	18870	18870	2
359	20241114	123900	181076220	18870	18870	18870	18870	0
360	20241114	123800	181076220	18870	18870	18870	18870	1
361	20241114	123700	181057350	18870	18870	18870	18870	1
362	20241114	123600	181038480	18860	18860	18860	18860	106
363	20241114	123500	179039320	18870	18880	18880	18870	2
364	20241114	123400	179001570	18880	18880	18880	18880	1
365	20241114	123300	178982690	18880	18880	18880	18880	0
366	20241114	123200	178982690	18880	18880	18880	18880	2
367	20241114	123100	178944930	18880	18880	18880	18880	0
368	20241114	123000	178944930	18880	18880	18880	18880	2
369	20241114	122900	178907170	18880	18870	18880	18870	2
370	20241114	122800	178869420	18880	18880	18880	18880	0
371	20241114	122700	178869420	18880	18880	18880	18880	1
372	20241114	122600	178850540	18880	18880	18880	18880	1
373	20241114	122500	178831660	18910	18910	18910	18910	0
374	20241114	122400	178831660	18910	18910	18910	18910	1
375	20241114	122300	178812750	18840	18840	18840	18840	0
376	20241114	122200	178812750	18840	18840	18840	18840	0
377	20241114	122100	178812750	18840	18940	18940	18840	6
378	20241114	122000	178699570	18900	18910	18910	18900	8
379	20241114	121900	178548360	18970	18970	18970	18970	1
380	20241114	121800	178529390	18900	18970	18970	18900	22
381	20241114	121700	178113300	18970	18970	18970	18970	1
382	20241114	121600	178094330	18970	18970	18970	18970	0
383	20241114	121500	178094330	18970	18970	18970	18970	1
384	20241114	121400	178075360	18970	18970	18970	18970	2
385	20241114	121300	178037420	18970	18970	18970	18970	0
386	20241114	121200	178037420	18970	18970	18970	18970	2
387	20241114	121100	177999480	18930	18930	18930	18930	2
388	20241114	121000	177961620	18930	18930	18930	18930	21
389	20241114	120900	177564090	18970	18970	18970	18970	2
390	20241114	120800	177526150	18970	18970	18970	18970	0
391	20241114	120700	177526150	18970	18970	18970	18970	2
392	20241114	120600	177488210	18970	18970	18970	18970	0
393	20241114	120500	177488210	18970	18970	18970	18970	0
394	20241114	120400	177488210	18970	18980	18980	18970	2
395	20241114	120300	177450260	18990	18990	18990	18990	20
396	20241114	120200	177070460	18990	18980	18990	18980	30
397	20241114	120100	176500810	18990	18870	18990	18870	138
398	20241114	120000	173892850	18880	18880	18880	18880	5
399	20241114	115900	173798450	18880	18880	18880	18880	0
400	20241114	115800	173798450	18880	18870	18880	18850	18
401	20241114	115700	173459100	18870	18870	18870	18870	9
402	20241114	115600	173289270	18890	18890	18890	18890	1
403	20241114	115500	173270380	18780	18790	18790	18780	16
404	20241114	115400	172969860	18810	18830	18830	18810	3
405	20241114	115300	172913400	18970	18970	18970	18970	2
406	20241114	115200	172875460	18970	18970	18970	18970	2
407	20241114	115100	172837520	18990	18990	18990	18990	0
408	20241114	115000	172837520	18990	18900	18990	18900	61
409	20241114	114900	171682920	18760	18900	18900	18760	2
410	20241114	114800	171645260	18750	18930	18930	18750	58
411	20241114	114700	170554780	18830	18880	18880	18830	47
412	20241114	114600	169669010	18870	18870	18870	18870	0
413	20241114	114500	169669010	18870	18930	18930	18870	1456
414	20241114	114400	142128570	18930	18970	18970	18930	174
415	20241114	114300	138834680	18970	18970	18970	18970	0
416	20241114	114200	138834680	18970	18970	18970	18970	1
417	20241114	114100	138815710	18940	18970	18970	18940	7
418	20241114	114000	138683040	18980	18980	18980	18980	0
419	20241114	113900	138683040	18980	18980	18980	18980	2
420	20241114	113800	138645080	18970	18970	18970	18970	0
421	20241114	113700	138645080	18970	18970	18970	18970	1
422	20241114	113600	138626110	19000	19000	19000	19000	1
423	20241114	113500	138607110	19000	19000	19000	19000	0
424	20241114	113400	138607110	19000	19000	19000	19000	0
425	20241114	113300	138607110	19000	19000	19000	19000	1
426	20241114	113200	138588110	19000	19000	19000	19000	0
427	20241114	113100	138588110	19000	19000	19000	19000	2
428	20241114	113000	138550110	18940	18940	18940	18940	5
429	20241114	112900	138455410	18990	18950	18990	18940	170
430	20241114	112800	135227850	18990	18990	18990	18990	1
431	20241114	112700	135208860	18990	18990	18990	18990	1
432	20241114	112600	135189870	18940	18960	18960	18940	120
433	20241114	112500	132917040	18990	18980	18990	18980	6
434	20241114	112400	132803140	18950	18950	18950	18950	1
435	20241114	112300	132784190	18990	18990	18990	18990	0
436	20241114	112200	132784190	18990	18990	18990	18990	2
437	20241114	112100	132746210	18940	18940	18940	18940	205
438	20241114	112000	128863510	19000	19000	19000	19000	0
439	20241114	111900	128863510	19000	18950	19000	18940	201
440	20241114	111800	125056300	18950	18950	18950	18950	7
441	20241114	111700	124923650	19000	19000	19000	19000	1
442	20241114	111600	124904650	18940	18940	18940	18940	100
443	20241114	111500	123010650	19000	19000	19000	19000	1
444	20241114	111400	122991650	18940	18940	18940	18940	3
445	20241114	111300	122934830	18940	19000	19000	18940	528
446	20241114	111200	112933940	19000	19000	19010	19000	531
447	20241114	111100	102844630	19000	19000	19000	19000	0
448	20241114	111000	102844630	19000	19000	19000	19000	2
449	20241114	110900	102806630	19000	19000	19000	19000	0
450	20241114	110800	102806630	19000	19000	19000	19000	0
451	20241114	110700	102806630	19000	18950	19000	18950	511
452	20241114	110600	93098240	18950	19000	19000	18950	344
453	20241114	110500	86579390	19000	19000	19000	19000	0
454	20241114	110400	86579390	19000	19000	19000	19000	0
455	20241114	110300	86579390	19000	18950	19000	18950	115
456	20241114	110200	84400090	19010	19010	19010	19010	0
457	20241114	110100	84400090	19010	19010	19010	19010	1
458	20241114	110000	84381080	18940	18940	18940	18940	17
459	20241114	105900	84059100	19020	19020	19020	19020	0
460	20241114	105800	84059100	19020	18960	19020	18940	501
461	20241114	105700	74567080	19020	19020	19020	19020	1
462	20241114	105600	74548060	19040	19040	19040	19040	0
463	20241114	105500	74548060	19040	19040	19040	19040	0
464	20241114	105400	74548060	19040	19040	19040	19040	1
465	20241114	105300	74529020	18960	18960	18960	18960	15
466	20241114	105200	74244620	19050	19050	19050	19050	0
467	20241114	105100	74244620	19050	19050	19050	19050	1
468	20241114	105000	74225570	19060	19060	19060	19060	0
469	20241114	104900	74225570	19060	19060	19060	19060	0
470	20241114	104800	74225570	19060	19060	19060	19060	1
471	20241114	104700	74206510	18950	19060	19060	18950	59
472	20241114	104600	73088350	19060	19060	19060	18960	210
473	20241114	104500	69090750	19060	19060	19060	19060	1
474	20241114	104400	69071690	19050	19050	19050	19050	244
475	20241114	104300	64423490	19050	19050	19050	19050	3
476	20241114	104200	64366340	19050	19050	19050	19050	20
477	20241114	104100	63985340	19060	19040	19060	19040	43
478	20241114	104000	63166400	19030	19030	19030	19030	3
479	20241114	103900	63109310	19060	19060	19060	19060	0
480	20241114	103800	63109310	19060	19060	19060	19060	0
481	20241114	103700	63109310	19060	19060	19060	19060	0
482	20241114	103600	63109310	19060	19060	19060	19060	0
483	20241114	103500	63109310	19060	19060	19060	19060	1
484	20241114	103400	63090250	19060	19060	19060	19060	0
485	20241114	103300	63090250	19060	19060	19060	19060	0
486	20241114	103200	63090250	19060	19060	19060	19060	5
487	20241114	103100	62994950	19060	19060	19060	19060	0
488	20241114	103000	62994950	19060	19060	19060	19060	4
489	20241114	102900	62918710	19060	19060	19060	19060	5
490	20241114	102800	62823410	19070	19000	19070	19000	5
491	20241114	102700	62728340	18920	18920	19000	18920	1123
492	20241114	102600	41481100	18920	18920	18920	18920	57
493	20241114	102500	40402660	19050	19050	19050	19050	0
494	20241114	102400	40402660	19050	19050	19050	19050	0
495	20241114	102300	40402660	19050	19050	19050	19050	0
496	20241114	102200	40402660	19050	19050	19050	19050	100
497	20241114	102100	38497660	19070	19070	19070	19070	100
498	20241114	102000	36590660	19070	19070	19070	19070	0
499	20241114	101900	36590660	19070	19070	19070	19070	0
500	20241114	101800	36590660	19070	19070	19070	19070	0
501	20241114	101700	36590660	19070	19070	19070	19070	0
502	20241114	101600	36590660	19070	19070	19070	19070	1
503	20241114	101500	36571590	19070	19070	19070	19070	0
504	20241114	101400	36571590	19070	19070	19070	19070	0
505	20241114	101300	36571590	19070	19070	19070	19070	0
506	20241114	101200	36571590	19070	19070	19070	19070	8
507	20241114	101100	36419030	19070	19070	19070	19070	1
508	20241114	101000	36399960	18910	18910	18910	18910	20
509	20241114	100900	36021760	19060	19050	19060	19050	9
510	20241114	100800	35850250	18930	18970	18970	18930	11
511	20241114	100700	35641630	19100	19100	19100	19100	0
512	20241114	100600	35641630	19100	19120	19120	19100	25
513	20241114	100500	35163830	19130	19130	19130	19130	0
514	20241114	100400	35163830	19130	18900	19130	18900	609
515	20241114	100300	23589590	18920	18920	18920	18920	0
516	20241114	100200	23589590	18920	18720	18920	18720	232
517	20241114	100100	19242490	18730	18730	18730	18730	1
518	20241114	100000	19223760	18520	18520	18520	18520	1038