KissMeData/002840/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183800	399028600	188800	188800	188800	188800	50
3	20241219	183700	399028600	188800	188800	188800	188800	0
4	20241219	183600	399028600	188800	188800	188800	188800	0
5	20241219	183500	399028600	188800	188800	188800	188800	0
6	20241219	183400	399028600	188800	188800	188800	188800	0
7	20241219	183300	399028600	188800	188800	188800	188800	0
8	20241219	183200	399028600	188800	188800	188800	188800	0
9	20241219	183100	399028600	188800	188800	188800	188800	0
10	20241219	183000	399028600	188800	188800	188800	188800	0
11	20241219	182900	399028600	188800	188800	188800	188800	0
12	20241219	182800	399028600	188800	188800	188800	188800	0
13	20241219	182700	399028600	188800	188800	188800	188800	0
14	20241219	182600	399028600	188800	188800	188800	188800	0
15	20241219	182500	399028600	188800	188800	188800	188800	0
16	20241219	182400	399028600	188800	188800	188800	188800	0
17	20241219	182300	399028600	188800	188800	188800	188800	0
18	20241219	182200	399028600	188800	188800	188800	188800	0
19	20241219	182100	399028600	188800	188800	188800	188800	0
20	20241219	182000	399028600	188800	188800	188800	188800	0
21	20241219	181900	399028600	188800	188800	188800	188800	0
22	20241219	181800	399028600	188800	188800	188800	188800	0
23	20241219	181700	399028600	188800	188800	188800	188800	0
24	20241219	181600	399028600	188800	188800	188800	188800	0
25	20241219	181500	399028600	188800	188800	188800	188800	0
26	20241219	181400	399028600	188800	188800	188800	188800	0
27	20241219	181300	399028600	188800	188800	188800	188800	0
28	20241219	181200	399028600	188800	188800	188800	188800	0
29	20241219	181100	399028600	188800	188800	188800	188800	0
30	20241219	181000	399028600	188800	188800	188800	188800	0
31	20241219	180900	399028600	188800	188800	188800	188800	0
32	20241219	180800	399028600	188800	188800	188800	188800	50
33	20241219	180700	399028600	188800	188800	188800	188800	0
34	20241219	180600	399028600	188800	188800	188800	188800	0
35	20241219	180500	399028600	188800	188800	188800	188800	0
36	20241219	180400	399028600	188800	188800	188800	188800	0
37	20241219	180300	399028600	188800	188800	188800	188800	0
38	20241219	180200	399028600	188800	188800	188800	188800	0
39	20241219	180100	399028600	188800	188800	188800	188800	0
40	20241219	180000	399028600	188800	188800	188800	188800	0
41	20241219	175900	399028600	188800	188800	188800	188800	0
42	20241219	175800	399028600	188800	188800	188800	188800	0
43	20241219	175700	399028600	188800	188800	188800	188800	0
44	20241219	175600	399028600	188800	188800	188800	188800	0
45	20241219	175500	399028600	188800	188800	188800	188800	0
46	20241219	175400	399028600	188800	188800	188800	188800	0
47	20241219	175300	399028600	188800	188800	188800	188800	0
48	20241219	175200	399028600	188800	188800	188800	188800	0
49	20241219	175100	399028600	188800	188800	188800	188800	0
50	20241219	175000	399028600	188800	188800	188800	188800	0
51	20241219	174900	399028600	188800	188800	188800	188800	0
52	20241219	174800	399028600	188800	188800	188800	188800	0
53	20241219	174700	399028600	188800	188800	188800	188800	0
54	20241219	174600	399028600	188800	188800	188800	188800	0
55	20241219	174500	399028600	188800	188800	188800	188800	0
56	20241219	174400	399028600	188800	188800	188800	188800	0
57	20241219	174300	399028600	188800	188800	188800	188800	0
58	20241219	174200	399028600	188800	188800	188800	188800	0
59	20241219	174100	399028600	188800	188800	188800	188800	0
60	20241219	174000	399028600	188800	188800	188800	188800	0
61	20241219	173900	399028600	188800	188800	188800	188800	0
62	20241219	173800	399028600	188800	188800	188800	188800	50
63	20241219	173700	399028600	188800	188800	188800	188800	0
64	20241219	173600	399028600	188800	188800	188800	188800	0
65	20241219	173500	399028600	188800	188800	188800	188800	0
66	20241219	173400	399028600	188800	188800	188800	188800	0
67	20241219	173300	399028600	188800	188800	188800	188800	0
68	20241219	173200	399028600	188800	188800	188800	188800	0
69	20241219	173100	399028600	188800	188800	188800	188800	0
70	20241219	173000	399028600	188800	188800	188800	188800	0
71	20241219	172900	399028600	188800	188800	188800	188800	0
72	20241219	172800	399028600	188800	188800	188800	188800	0
73	20241219	172700	399028600	188800	188800	188800	188800	0
74	20241219	172600	399028600	188800	188800	188800	188800	0
75	20241219	172500	399028600	188800	188800	188800	188800	0
76	20241219	172400	399028600	188800	188800	188800	188800	0
77	20241219	172300	399028600	188800	188800	188800	188800	0
78	20241219	172200	399028600	188800	188800	188800	188800	0
79	20241219	172100	399028600	188800	188800	188800	188800	0
80	20241219	172000	399028600	188800	188800	188800	188800	0
81	20241219	171900	399028600	188800	188800	188800	188800	0
82	20241219	171800	399028600	188800	188800	188800	188800	0
83	20241219	171700	399028600	188800	188800	188800	188800	0
84	20241219	171600	399028600	188800	188800	188800	188800	0
85	20241219	171500	399028600	188800	188800	188800	188800	0
86	20241219	171400	399028600	188800	188800	188800	188800	0
87	20241219	171300	399028600	188800	188800	188800	188800	0
88	20241219	171200	399028600	188800	188800	188800	188800	0
89	20241219	171100	399028600	188800	188800	188800	188800	0
90	20241219	171000	399028600	188800	188800	188800	188800	0
91	20241219	170900	399028600	188800	188800	188800	188800	0
92	20241219	170800	399028600	188800	188800	188800	188800	50
93	20241219	170700	399028600	188800	188800	188800	188800	0
94	20241219	170600	399028600	188800	188800	188800	188800	0
95	20241219	170500	399028600	188800	188800	188800	188800	0
96	20241219	170400	399028600	188800	188800	188800	188800	0
97	20241219	170300	399028600	188800	188800	188800	188800	0
98	20241219	170200	399028600	188800	188800	188800	188800	0
99	20241219	170100	399028600	188800	188800	188800	188800	0
100	20241219	170000	399028600	188800	188800	188800	188800	0
101	20241219	165900	399028600	188800	188800	188800	188800	0
102	20241219	165800	399028600	188800	188800	188800	188800	0
103	20241219	165700	399028600	188800	188800	188800	188800	0
104	20241219	165600	399028600	188800	188800	188800	188800	0
105	20241219	165500	399028600	188800	188800	188800	188800	0
106	20241219	165400	399028600	188800	188800	188800	188800	0
107	20241219	165300	399028600	188800	188800	188800	188800	0
108	20241219	165200	399028600	188800	188800	188800	188800	0
109	20241219	165100	399028600	188800	188800	188800	188800	0
110	20241219	165000	399028600	188800	188800	188800	188800	0
111	20241219	164900	399028600	188800	188800	188800	188800	0
112	20241219	164800	399028600	188800	188800	188800	188800	0
113	20241219	164700	399028600	188800	188800	188800	188800	0
114	20241219	164600	399028600	188800	188800	188800	188800	0
115	20241219	164500	399028600	188800	188800	188800	188800	0
116	20241219	164400	399028600	188800	188800	188800	188800	0
117	20241219	164300	399028600	188800	188800	188800	188800	0
118	20241219	164200	399028600	188800	188800	188800	188800	0
119	20241219	164100	399028600	188800	188800	188800	188800	0
120	20241219	164000	399028600	188800	188800	188800	188800	0
121	20241219	163900	399028600	188800	188800	188800	188800	0
122	20241219	163800	399028600	188800	188800	188800	188800	50
123	20241219	163700	399028600	188800	188800	188800	188800	0
124	20241219	163600	399028600	188800	188800	188800	188800	0
125	20241219	163500	399028600	188800	188800	188800	188800	0
126	20241219	163400	399028600	188800	188800	188800	188800	0
127	20241219	163300	399028600	188800	188800	188800	188800	0
128	20241219	163200	399028600	188800	188800	188800	188800	0
129	20241219	163100	399028600	188800	188800	188800	188800	0
130	20241219	163000	399028600	188800	188800	188800	188800	0
131	20241219	162900	399028600	188800	188800	188800	188800	0
132	20241219	162800	399028600	188800	188800	188800	188800	0
133	20241219	162700	399028600	188800	188800	188800	188800	0
134	20241219	162600	399028600	188800	188800	188800	188800	0
135	20241219	162500	399028600	188800	188800	188800	188800	0
136	20241219	162400	399028600	188800	188800	188800	188800	0
137	20241219	162300	399028600	188800	188800	188800	188800	0
138	20241219	162200	399028600	188800	188800	188800	188800	0
139	20241219	162100	399028600	188800	188800	188800	188800	0
140	20241219	162000	399028600	188800	188800	188800	188800	0
141	20241219	161900	399028600	188800	188800	188800	188800	0
142	20241219	161800	399028600	188800	188800	188800	188800	0
143	20241219	161700	399028600	188800	188800	188800	188800	0
144	20241219	161600	399028600	188800	188800	188800	188800	0
145	20241219	161500	399028600	188800	188800	188800	188800	0
146	20241219	161400	399028600	188800	188800	188800	188800	0
147	20241219	161300	399028600	188800	188800	188800	188800	0
148	20241219	161200	399028600	188800	188800	188800	188800	0
149	20241219	161100	399028600	188800	188800	188800	188800	0
150	20241219	161000	399028600	188800	188800	188800	188800	0
151	20241219	160900	399028600	188800	188800	188800	188800	0
152	20241219	160800	399028600	188800	188800	188800	188800	50
153	20241219	160700	399028600	188800	188800	188800	188800	0
154	20241219	160600	399028600	188800	188800	188800	188800	0
155	20241219	160500	399028600	188800	188800	188800	188800	0
156	20241219	160400	399028600	188800	188800	188800	188800	0
157	20241219	160300	399028600	188800	188800	188800	188800	0
158	20241219	160200	399028600	188800	188800	188800	188800	0
159	20241219	160100	399028600	188800	188800	188800	188800	0
160	20241219	160000	399028600	188800	188800	188800	188800	0
161	20241219	155900	399028600	188800	188800	188800	188800	0
162	20241219	155800	399028600	188800	188800	188800	188800	0
163	20241219	155700	399028600	188800	188800	188800	188800	0
164	20241219	155600	399028600	188800	188800	188800	188800	0
165	20241219	155500	399028600	188800	188800	188800	188800	0
166	20241219	155400	399028600	188800	188800	188800	188800	0
167	20241219	155300	399028600	188800	188800	188800	188800	0
168	20241219	155200	399028600	188800	188800	188800	188800	0
169	20241219	155100	399028600	188800	188800	188800	188800	0
170	20241219	155000	399028600	188800	188800	188800	188800	0
171	20241219	154900	399028600	188800	188800	188800	188800	0
172	20241219	154800	399028600	188800	188800	188800	188800	0
173	20241219	154700	399028600	188800	188800	188800	188800	0
174	20241219	154600	399028600	188800	188800	188800	188800	0
175	20241219	154500	399028600	188800	188800	188800	188800	0
176	20241219	154400	399028600	188800	188800	188800	188800	0
177	20241219	154300	399028600	188800	188800	188800	188800	0
178	20241219	154200	399028600	188800	188800	188800	188800	0
179	20241219	154100	399028600	188800	188800	188800	188800	0
180	20241219	154000	399028600	188800	188800	188800	188800	0
181	20241219	153900	399028600	188800	188800	188800	188800	0
182	20241219	153800	399028600	188800	188800	188800	188800	50
183	20241219	153700	399028600	188800	188800	188800	188800	0
184	20241219	153600	399028600	188800	188800	188800	188800	0
185	20241219	153500	399028600	188800	188800	188800	188800	0
186	20241219	153400	399028600	188800	188800	188800	188800	0
187	20241219	153300	399028600	188800	188800	188800	188800	0
188	20241219	153200	399028600	188800	188800	188800	188800	0
189	20241219	153100	399028600	188800	188800	188800	188800	0
190	20241219	153000	399028600	188800	188800	188800	188800	50
191	20241219	152900	389588600	188700	188700	188700	188700	0
192	20241219	152800	389588600	188700	188700	188700	188700	0
193	20241219	152700	389588600	188700	188700	188700	188700	0
194	20241219	152600	389588600	188700	188700	188700	188700	0
195	20241219	152500	389588600	188700	188700	188700	188700	0
196	20241219	152400	389588600	188700	188700	188700	188700	0
197	20241219	152300	389588600	188700	188700	188700	188700	0
198	20241219	152200	389588600	188700	188700	188700	188700	0
199	20241219	152100	389588600	188700	188700	188700	188700	0
200	20241219	152000	389588600	188700	188700	188700	188700	0
201	20241219	151900	389588600	188700	188100	188700	188100	3
202	20241219	151800	389023100	188100	188300	188300	188100	19
203	20241219	151700	385447800	188800	188800	188800	188800	1
204	20241219	151600	385259000	188200	188200	188200	188200	0
205	20241219	151500	385259000	188200	188200	188200	188200	3
206	20241219	151400	384694400	188200	188200	188200	188200	1
207	20241219	151300	384506200	188300	188300	188300	188300	1
208	20241219	151200	384317900	188800	188300	188800	188200	9
209	20241219	151100	382622300	188200	188200	188200	188200	0
210	20241219	151000	382622300	188200	188300	188300	188200	10
211	20241219	150900	380739700	188300	188300	188300	188300	2
212	20241219	150800	380363100	188300	188300	188300	188300	2
213	20241219	150700	379986500	188300	188300	188300	188300	0
214	20241219	150600	379986500	188300	188300	188300	188300	2
215	20241219	150500	379609900	188300	188300	188300	188300	2
216	20241219	150400	379233300	188300	188300	188300	188300	2
217	20241219	150300	378856700	188400	188300	188400	188300	2
218	20241219	150200	378480000	188300	188300	188300	188300	2
219	20241219	150100	378103400	188500	188300	188500	188300	3
220	20241219	150000	377538100	188500	188300	188500	188300	10
221	20241219	145900	375654000	188300	188300	188300	188300	2
222	20241219	145800	375277400	188300	188300	188300	188300	1
223	20241219	145700	375089100	188400	188400	188400	188400	3
224	20241219	145600	374523900	188400	188400	188400	188400	6
225	20241219	145500	373393500	188400	188300	188400	188300	17
226	20241219	145400	370191700	188200	188200	188200	188200	4
227	20241219	145300	369438900	188200	188300	188300	188200	3
228	20241219	145200	368874100	188400	188400	188400	188400	1
229	20241219	145100	368685700	188300	188900	188900	188300	51
230	20241219	145000	359060500	188900	188900	188900	188900	1
231	20241219	144900	358871600	188900	188900	188900	188900	8
232	20241219	144800	357360400	188900	188900	188900	188900	0
233	20241219	144700	357360400	188900	188900	188900	188900	3
234	20241219	144600	356793700	188900	188900	188900	188900	1
235	20241219	144500	356604800	188900	188900	188900	188900	1
236	20241219	144400	356415900	188900	188900	188900	188900	1
237	20241219	144300	356227000	189000	189000	189000	189000	13
238	20241219	144200	353770000	189000	189000	189000	189000	1
239	20241219	144100	353581000	189100	189100	189100	189100	16
240	20241219	144000	350555400	189100	189100	189100	189100	0
241	20241219	143900	350555400	189100	189100	189100	189100	3
242	20241219	143800	349988100	189100	189100	189100	189100	1
243	20241219	143700	349799000	189300	189300	189300	189300	0
244	20241219	143600	349799000	189300	189300	189300	189300	0
245	20241219	143500	349799000	189300	189300	189300	189300	0
246	20241219	143400	349799000	189300	189300	189300	189300	0
247	20241219	143300	349799000	189300	189300	189300	189300	0
248	20241219	143200	349799000	189300	189300	189300	189300	2
249	20241219	143100	349420400	189300	189300	189300	189300	0
250	20241219	143000	349420400	189300	189300	189300	189300	0
251	20241219	142900	349420400	189300	189300	189300	189300	0
252	20241219	142800	349420400	189300	189300	189300	189300	0
253	20241219	142700	349420400	189300	189400	189400	189300	4
254	20241219	142600	348663100	189400	189400	189400	189400	0
255	20241219	142500	348663100	189400	189400	189400	189400	2
256	20241219	142400	348284300	189500	189200	189500	189200	5
257	20241219	142300	347337800	189200	189200	189200	189200	0
258	20241219	142200	347337800	189200	189200	189200	189200	0
259	20241219	142100	347337800	189200	189200	189200	189200	6
260	20241219	142000	346202600	189100	189100	189100	189100	0
261	20241219	141900	346202600	189100	189100	189100	189100	0
262	20241219	141800	346202600	189100	189100	189100	189100	0
263	20241219	141700	346202600	189100	189100	189100	189100	0
264	20241219	141600	346202600	189100	189100	189100	189100	0
265	20241219	141500	346202600	189100	189100	189100	189100	0
266	20241219	141400	346202600	189100	189100	189100	189100	0
267	20241219	141300	346202600	189100	189100	189100	189100	0
268	20241219	141200	346202600	189100	189100	189100	189100	0
269	20241219	141100	346202600	189100	189100	189100	189100	0
270	20241219	141000	346202600	189100	189100	189100	189100	0
271	20241219	140900	346202600	189100	189000	189100	189000	15
272	20241219	140800	343366300	188900	188900	188900	188900	0
273	20241219	140700	343366300	188900	188900	188900	188900	0
274	20241219	140600	343366300	188900	188900	188900	188900	0
275	20241219	140500	343366300	188900	188900	188900	188900	0
276	20241219	140400	343366300	188900	189200	189500	188900	304
277	20241219	140300	285775700	189100	189100	189100	189100	0
278	20241219	140200	285775700	189100	189000	189100	189000	30
279	20241219	140100	280105300	189000	189000	189000	189000	0
280	20241219	140000	280105300	189000	189000	189000	189000	4
281	20241219	135900	279349300	189000	189000	189000	189000	0
282	20241219	135800	279349300	189000	189000	189000	189000	0
283	20241219	135700	279349300	189000	189000	189000	189000	0
284	20241219	135600	279349300	189000	189000	189000	189000	0
285	20241219	135500	279349300	189000	189000	189000	189000	0
286	20241219	135400	279349300	189000	189000	189000	189000	0
287	20241219	135300	279349300	189000	189000	189000	189000	0
288	20241219	135200	279349300	189000	189000	189000	189000	0
289	20241219	135100	279349300	189000	189000	189000	189000	0
290	20241219	135000	279349300	189000	189000	189000	189000	0
291	20241219	134900	279349300	189000	189000	189000	189000	2
292	20241219	134800	278971300	189000	189000	189000	189000	0
293	20241219	134700	278971300	189000	189000	189000	189000	5
294	20241219	134600	278026300	189000	189000	189000	189000	0
295	20241219	134500	278026300	189000	189000	189000	189000	0
296	20241219	134400	278026300	189000	189000	189000	189000	0
297	20241219	134300	278026300	189000	189000	189000	189000	0
298	20241219	134200	278026300	189000	189000	189000	189000	0
299	20241219	134100	278026300	189000	189000	189000	189000	0
300	20241219	134000	278026300	189000	189000	189000	189000	0
301	20241219	133900	278026300	189000	189000	189000	189000	0
302	20241219	133800	278026300	189000	189000	189000	189000	0
303	20241219	133700	278026300	189000	189000	189000	189000	2
304	20241219	133600	277648300	189000	189000	189000	189000	0
305	20241219	133500	277648300	189000	189000	189000	189000	0
306	20241219	133400	277648300	189000	189000	189000	189000	0
307	20241219	133300	277648300	189000	189000	189000	189000	1
308	20241219	133200	277459300	189000	189000	189000	189000	0
309	20241219	133100	277459300	189000	189000	189000	189000	0
310	20241219	133000	277459300	189000	189000	189000	189000	0
311	20241219	132900	277459300	189000	189000	189000	189000	0
312	20241219	132800	277459300	189000	189000	189000	189000	0
313	20241219	132700	277459300	189000	189000	189000	189000	0
314	20241219	132600	277459300	189000	189000	189000	189000	0
315	20241219	132500	277459300	189000	189000	189000	189000	0
316	20241219	132400	277459300	189000	189000	189000	189000	0
317	20241219	132300	277459300	189000	189000	189000	189000	0
318	20241219	132200	277459300	189000	189000	189000	189000	0
319	20241219	132100	277459300	189000	189000	189000	189000	1
320	20241219	132000	277270300	189000	189000	189000	189000	0
321	20241219	131900	277270300	189000	189000	189000	189000	0
322	20241219	131800	277270300	189000	189000	189000	189000	1
323	20241219	131700	277081300	188900	188900	188900	188900	0
324	20241219	131600	277081300	188900	188900	188900	188900	0
325	20241219	131500	277081300	188900	189000	189000	188900	5
326	20241219	131400	276136500	189000	189000	189000	189000	0
327	20241219	131300	276136500	189000	189000	189000	189000	0
328	20241219	131200	276136500	189000	189000	189000	189000	0
329	20241219	131100	276136500	189000	189000	189000	189000	1
330	20241219	131000	275947500	189000	189000	189000	189000	1
331	20241219	130900	275758500	189000	189000	189000	189000	0
332	20241219	130800	275758500	189000	189000	189000	189000	1
333	20241219	130700	275569500	189000	189000	189000	189000	0
334	20241219	130600	275569500	189000	189000	189000	189000	1
335	20241219	130500	275380500	189000	189000	189000	189000	0
336	20241219	130400	275380500	189000	189000	189000	189000	0
337	20241219	130300	275380500	189000	189000	189000	189000	0
338	20241219	130200	275380500	189000	189000	189000	189000	0
339	20241219	130100	275380500	189000	189000	189000	189000	0
340	20241219	130000	275380500	189000	189000	189000	189000	0
341	20241219	125900	275380500	189000	188900	189000	188900	3
342	20241219	125800	274813700	189000	189000	189000	189000	1
343	20241219	125700	274624700	188900	188900	188900	188900	0
344	20241219	125600	274624700	188900	188900	188900	188900	1
345	20241219	125500	274435800	188900	188900	188900	188900	0
346	20241219	125400	274435800	188900	188900	188900	188900	0
347	20241219	125300	274435800	188900	188900	188900	188900	1
348	20241219	125200	274246900	188900	188900	188900	188900	0
349	20241219	125100	274246900	188900	188900	188900	188900	0
350	20241219	125000	274246900	188900	188900	188900	188900	1
351	20241219	124900	274058000	188900	188900	188900	188900	5
352	20241219	124800	273113500	188900	188900	188900	188900	0
353	20241219	124700	273113500	188900	188900	188900	188900	1
354	20241219	124600	272924600	188900	188900	188900	188900	0
355	20241219	124500	272924600	188900	188900	188900	188900	0
356	20241219	124400	272924600	188900	188900	188900	188900	1
357	20241219	124300	272735700	189000	189000	189000	189000	1
358	20241219	124200	272546700	188900	188900	188900	188900	1
359	20241219	124100	272357800	188900	188900	188900	188900	0
360	20241219	124000	272357800	188900	188900	188900	188900	0
361	20241219	123900	272357800	188900	188900	188900	188900	1
362	20241219	123800	272168900	188900	188900	188900	188900	0
363	20241219	123700	272168900	188900	188900	188900	188900	0
364	20241219	123600	272168900	188900	188900	188900	188900	1
365	20241219	123500	271980000	188900	188900	188900	188900	0
366	20241219	123400	271980000	188900	188900	188900	188900	1
367	20241219	123300	271791100	189000	189000	189000	189000	0
368	20241219	123200	271791100	189000	189000	189000	189000	1
369	20241219	123100	271602100	189000	189000	189000	188900	7
370	20241219	123000	270279400	188900	188900	188900	188900	0
371	20241219	122900	270279400	188900	188900	188900	188900	0
372	20241219	122800	270279400	188900	188900	188900	188900	1
373	20241219	122700	270090500	188900	188900	188900	188900	0
374	20241219	122600	270090500	188900	188900	188900	188900	0
375	20241219	122500	270090500	188900	188900	188900	188900	1
376	20241219	122400	269901600	188900	188900	188900	188900	2
377	20241219	122300	269523800	188900	188900	188900	188900	1
378	20241219	122200	269334900	189000	189000	189000	189000	5
379	20241219	122100	268389900	189000	189000	189000	189000	0
380	20241219	122000	268389900	189000	188900	189000	188900	2
381	20241219	121900	268012000	188900	188900	188900	188900	0
382	20241219	121800	268012000	188900	188900	188900	188900	1
383	20241219	121700	267823100	189000	188900	189000	188900	3
384	20241219	121600	267256300	188900	188900	188900	188900	5
385	20241219	121500	266311800	188900	188900	188900	188900	1
386	20241219	121400	266122900	188900	188900	188900	188900	0
387	20241219	121300	266122900	188900	188900	188900	188900	2
388	20241219	121200	265745100	188900	188900	188900	188900	1
389	20241219	121100	265556200	188900	188900	188900	188900	0
390	20241219	121000	265556200	188900	188900	188900	188900	3
391	20241219	120900	264989500	189000	189000	189000	189000	1
392	20241219	120800	264800500	189000	189000	189000	189000	2
393	20241219	120700	264422500	188900	188900	188900	188900	1
394	20241219	120600	264233600	188900	188900	188900	188900	2
395	20241219	120500	263855800	189000	189000	189000	189000	2
396	20241219	120400	263477800	188900	188900	188900	188900	1
397	20241219	120300	263288900	188900	188900	188900	188900	2
398	20241219	120200	262911100	188900	188900	188900	188900	0
399	20241219	120100	262911100	188900	188900	188900	188900	1
400	20241219	120000	262722200	188900	188900	188900	188900	0
401	20241219	115900	262722200	188900	188900	188900	188900	1
402	20241219	115800	262533300	188900	188900	188900	188900	0
403	20241219	115700	262533300	188900	188900	188900	188900	0
404	20241219	115600	262533300	188900	188900	188900	188900	1
405	20241219	115500	262344400	189000	189000	189000	189000	0
406	20241219	115400	262344400	189000	188900	189000	188900	5
407	20241219	115300	261399500	188900	188900	188900	188900	0
408	20241219	115200	261399500	188900	188900	188900	188900	0
409	20241219	115100	261399500	188900	188900	188900	188900	1
410	20241219	115000	261210600	188900	188900	188900	188900	9
411	20241219	114900	259510500	188900	188900	188900	188900	1
412	20241219	114800	259321600	188800	188800	188800	188800	3
413	20241219	114700	258755200	188800	188800	188800	188800	0
414	20241219	114600	258755200	188800	188800	188800	188800	1
415	20241219	114500	258566400	188800	188800	188800	188800	2
416	20241219	114400	258188800	188900	188900	188900	188900	2
417	20241219	114300	257811000	188900	188900	188900	188800	9
418	20241219	114200	256111600	188900	188900	188900	188900	0
419	20241219	114100	256111600	188900	188900	188900	188900	1
420	20241219	114000	255922700	188800	188800	188800	188800	3
421	20241219	113900	255356300	188800	188800	188800	188800	0
422	20241219	113800	255356300	188800	188800	188800	188800	1
423	20241219	113700	255167500	188800	188800	188800	188800	0
424	20241219	113600	255167500	188800	188800	188800	188800	2
425	20241219	113500	254789900	188800	188800	188800	188800	1
426	20241219	113400	254601100	188800	188800	188800	188800	0
427	20241219	113300	254601100	188800	188800	188800	188800	6
428	20241219	113200	253468300	188900	188900	188900	188900	9
429	20241219	113100	251768200	188900	188900	188900	188900	0
430	20241219	113000	251768200	188900	188900	188900	188900	1
431	20241219	112900	251579300	188900	188900	188900	188900	0
432	20241219	112800	251579300	188900	188900	188900	188900	0
433	20241219	112700	251579300	188900	188900	188900	188900	1
434	20241219	112600	251390400	188900	188900	188900	188900	0
435	20241219	112500	251390400	188900	188900	188900	188900	0
436	20241219	112400	251390400	188900	189000	189000	188900	2
437	20241219	112300	251012500	188900	188900	188900	188900	0
438	20241219	112200	251012500	188900	188900	188900	188900	1
439	20241219	112100	250823600	188900	188900	188900	188900	0
440	20241219	112000	250823600	188900	188900	188900	188900	0
441	20241219	111900	250823600	188900	188900	188900	188900	1
442	20241219	111800	250634700	188900	188900	188900	188900	0
443	20241219	111700	250634700	188900	188800	188900	188800	23
444	20241219	111600	246290100	188800	188800	188800	188800	0
445	20241219	111500	246290100	188800	188800	188800	188800	0
446	20241219	111400	246290100	188800	188800	188800	188800	5
447	20241219	111300	245346100	188800	188800	188800	188800	0
448	20241219	111200	245346100	188800	188800	188800	188800	2
449	20241219	111100	244968500	188800	189000	189000	188800	166
450	20241219	111000	213598500	189000	189000	189000	189000	0
451	20241219	110900	213598500	189000	189000	189000	189000	0
452	20241219	110800	213598500	189000	189000	189000	189000	0
453	20241219	110700	213598500	189000	189000	189000	189000	0
454	20241219	110600	213598500	189000	189000	189000	189000	0
455	20241219	110500	213598500	189000	189100	189100	189000	2
456	20241219	110400	213220400	189100	189100	189100	189100	1
457	20241219	110300	213031300	189100	189100	189100	189100	0
458	20241219	110200	213031300	189100	189100	189100	189100	2
459	20241219	110100	212653100	189100	189100	189100	189100	0
460	20241219	110000	212653100	189100	189100	189100	189100	1
461	20241219	105900	212464000	189100	189100	189100	189100	0
462	20241219	105800	212464000	189100	189100	189100	189100	1
463	20241219	105700	212274900	189100	189100	189100	189100	0
464	20241219	105600	212274900	189100	189100	189100	189100	5
465	20241219	105500	211329400	189100	189100	189100	189100	0
466	20241219	105400	211329400	189100	189100	189100	189100	5
467	20241219	105300	210383900	189100	189100	189100	189100	1
468	20241219	105200	210194800	189000	189000	189000	189000	0
469	20241219	105100	210194800	189000	189000	189000	189000	0
470	20241219	105000	210194800	189000	189100	189100	189000	177
471	20241219	104900	176741300	189100	189100	189100	189100	0
472	20241219	104800	176741300	189100	189100	189100	189100	9
473	20241219	104700	175039400	189300	189300	189300	189300	0
474	20241219	104600	175039400	189300	189300	189300	189300	0
475	20241219	104500	175039400	189300	189300	189300	189300	0
476	20241219	104400	175039400	189300	189300	189300	189300	0
477	20241219	104300	175039400	189300	189300	189300	189300	10
478	20241219	104200	173146400	189200	189200	189200	189200	0
479	20241219	104100	173146400	189200	189200	189200	189200	0
480	20241219	104000	173146400	189200	189200	189200	189200	0
481	20241219	103900	173146400	189200	189200	189200	189200	11
482	20241219	103800	171065200	189000	189000	189000	189000	2
483	20241219	103700	170687200	189000	189000	189000	189000	0
484	20241219	103600	170687200	189000	189000	189000	189000	0
485	20241219	103500	170687200	189000	189000	189000	189000	2
486	20241219	103400	170309200	189100	189100	189100	189100	5
487	20241219	103300	169363700	189200	189200	189200	189200	1
488	20241219	103200	169174500	189100	189600	189600	189100	212
489	20241219	103100	129007600	189600	189600	189600	189600	0
490	20241219	103000	129007600	189600	189600	189600	189600	0
491	20241219	102900	129007600	189600	189600	189600	189600	0
492	20241219	102800	129007600	189600	189600	189600	189600	1
493	20241219	102700	128818000	189600	189600	189600	189600	1
494	20241219	102600	128628400	189500	189500	189500	189500	2
495	20241219	102500	128249400	189500	189500	189500	189500	0
496	20241219	102400	128249400	189500	189500	189500	189500	0
497	20241219	102300	128249400	189500	189500	189500	189500	2
498	20241219	102200	127870400	189500	189500	189500	189500	0
499	20241219	102100	127870400	189500	189500	189500	189500	0
500	20241219	102000	127870400	189500	189500	189500	189500	2
501	20241219	101900	127491400	189500	189500	189500	189500	2
502	20241219	101800	127112400	189700	189700	189700	189700	0
503	20241219	101700	127112400	189700	189700	189700	189700	2
504	20241219	101600	126733000	189700	189700	189700	189700	14
505	20241219	101500	124077200	189700	189700	189700	189700	0
506	20241219	101400	124077200	189700	189700	189700	189700	0
507	20241219	101300	124077200	189700	189700	189700	189700	2
508	20241219	101200	123697800	189800	189800	189800	189800	3
509	20241219	101100	123128400	189800	189800	189800	189800	2
510	20241219	101000	122748800	189800	189800	189800	189800	2
511	20241219	100900	122369200	189800	189800	189800	189800	0
512	20241219	100800	122369200	189800	189800	189800	189800	0
513	20241219	100700	122369200	189800	189800	189800	189800	2
514	20241219	100600	121989600	189900	189900	189900	189900	2
515	20241219	100500	121609800	190000	190000	190000	190000	0
516	20241219	100400	121609800	190000	190000	190000	190000	1
517	20241219	100300	121419800	190000	190000	190000	190000	1
518	20241219	100200	121229800	189800	189800	189800	189800	2
519	20241219	100100	120850200	189900	189900	189900	189900	2
520	20241219	100000	120470400	189900	190300	190300	189900	213
521	20241219	095900	80019400	190400	190300	190400	190300	2
522	20241219	095800	79638700	190300	190300	190300	190300	0
523	20241219	095700	79638700	190300	190300	190300	190300	0
524	20241219	095600	79638700	190300	190300	190300	190300	0
525	20241219	095500	79638700	190300	190000	190300	190000	63
526	20241219	095400	67667700	190000	190000	190000	190000	0
527	20241219	095300	67667700	190000	190000	190000	190000	0
528	20241219	095200	67667700	190000	190000	190000	190000	0
529	20241219	095100	67667700	190000	190000	190000	190000	0
530	20241219	095000	67667700	190000	190000	190000	190000	1
531	20241219	094900	67477700	189900	189900	189900	189900	0
532	20241219	094800	67477700	189900	189900	189900	189900	0
533	20241219	094700	67477700	189900	189900	189900	189900	0
534	20241219	094600	67477700	189900	189900	189900	189900	0
535	20241219	094500	67477700	189900	189900	189900	189900	0
536	20241219	094400	67477700	189900	189900	189900	189900	0
537	20241219	094300	67477700	189900	189900	189900	189900	0
538	20241219	094200	67477700	189900	189900	189900	189900	0
539	20241219	094100	67477700	189900	189900	189900	189900	0
540	20241219	094000	67477700	189900	189900	189900	189900	0
541	20241219	093900	67477700	189900	189900	189900	189900	0
542	20241219	093800	67477700	189900	189900	189900	189900	30
543	20241219	093700	61780700	189900	189900	189900	189900	0
544	20241219	093600	61780700	189900	189900	189900	189900	40
545	20241219	093500	54184700	189900	189900	189900	189900	0
546	20241219	093400	54184700	189900	189900	189900	189900	0
547	20241219	093300	54184700	189900	189900	189900	189900	0
548	20241219	093200	54184700	189900	189900	189900	189900	0
549	20241219	093100	54184700	189900	189900	189900	189900	0
550	20241219	093000	54184700	189900	190000	190000	189900	5
551	20241219	092900	53235000	190000	190000	190000	190000	0
552	20241219	092800	53235000	190000	190000	190000	190000	2
553	20241219	092700	52855000	190700	190300	190700	190300	8
554	20241219	092600	51331000	190700	190200	190700	190200	11
555	20241219	092500	49236300	190300	190300	190300	190300	1
556	20241219	092400	49046000	190600	190600	190600	190600	0
557	20241219	092300	49046000	190600	190300	190600	190300	8
558	20241219	092200	47523300	189900	189900	189900	189900	0
559	20241219	092100	47523300	189900	189900	189900	189900	0
560	20241219	092000	47523300	189900	189900	189900	189900	0
561	20241219	091900	47523300	189900	189900	190400	189900	58
562	20241219	091800	36508600	190100	190100	190100	190100	0
563	20241219	091700	36508600	190100	189900	190100	189900	6
564	20241219	091600	35369000	189800	189800	189800	189800	0
565	20241219	091500	35369000	189800	189800	189800	189800	5
566	20241219	091400	34420000	189800	189800	189800	189800	2
567	20241219	091300	34040400	190500	190600	190600	190000	5
568	20241219	091200	33088500	189800	189800	189800	189800	4
569	20241219	091100	32329300	190700	190700	190700	190700	0
570	20241219	091000	32329300	190700	189800	190700	189700	15
571	20241219	090900	29479700	190000	189500	190000	189500	32
572	20241219	090800	23410400	189500	189500	189500	189500	0
573	20241219	090700	23410400	189500	189500	189500	189500	10
574	20241219	090600	21515400	189500	189500	189500	189400	13
575	20241219	090500	19052100	189400	189400	189400	189400	3
576	20241219	090400	18483900	189400	189400	189400	189400	0
577	20241219	090300	18483900	189400	189400	189400	189400	7
578	20241219	090200	17158100	189100	189100	189100	189100	0
579	20241219	090100	17158100	189100	189100	189100	189100	7
580	20241219	090000	15834400	188800	188800	188800	187200	84