KissMeData/002240/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183700	724527890	18510	18510	18510	18510	17529
3	20241220	183600	724527890	18510	18510	18510	18510	0
4	20241220	183500	724527890	18510	18510	18510	18510	0
5	20241220	183400	724527890	18510	18510	18510	18510	0
6	20241220	183300	724527890	18510	18510	18510	18510	0
7	20241220	183200	724527890	18510	18510	18510	18510	0
8	20241220	183100	724527890	18510	18510	18510	18510	0
9	20241220	183000	724527890	18510	18510	18510	18510	0
10	20241220	182900	724527890	18510	18510	18510	18510	0
11	20241220	182800	724527890	18510	18510	18510	18510	0
12	20241220	182700	724527890	18510	18510	18510	18510	0
13	20241220	182600	724527890	18510	18510	18510	18510	0
14	20241220	182500	724527890	18510	18510	18510	18510	0
15	20241220	182400	724527890	18510	18510	18510	18510	0
16	20241220	182300	724527890	18510	18510	18510	18510	0
17	20241220	182200	724527890	18510	18510	18510	18510	0
18	20241220	182100	724527890	18510	18510	18510	18510	0
19	20241220	182000	724527890	18510	18510	18510	18510	0
20	20241220	181900	724527890	18510	18510	18510	18510	0
21	20241220	181800	724527890	18510	18510	18510	18510	0
22	20241220	181700	724527890	18510	18510	18510	18510	0
23	20241220	181600	724527890	18510	18510	18510	18510	0
24	20241220	181500	724527890	18510	18510	18510	18510	0
25	20241220	181400	724527890	18510	18510	18510	18510	0
26	20241220	181300	724527890	18510	18510	18510	18510	0
27	20241220	181200	724527890	18510	18510	18510	18510	0
28	20241220	181100	724527890	18510	18510	18510	18510	0
29	20241220	181000	724527890	18510	18510	18510	18510	0
30	20241220	180900	724527890	18510	18510	18510	18510	0
31	20241220	180800	724527890	18510	18510	18510	18510	0
32	20241220	180700	724527890	18510	18510	18510	18510	17529
33	20241220	180600	724527890	18510	18510	18510	18510	0
34	20241220	180500	724527890	18510	18510	18510	18510	0
35	20241220	180400	724527890	18510	18510	18510	18510	0
36	20241220	180300	724527890	18510	18510	18510	18510	0
37	20241220	180200	724527890	18510	18510	18510	18510	0
38	20241220	180100	724527890	18510	18510	18510	18510	0
39	20241220	180000	724527890	18510	18510	18510	18510	0
40	20241220	175900	724527890	18510	18510	18510	18510	0
41	20241220	175800	724527890	18510	18510	18510	18510	0
42	20241220	175700	724527890	18510	18510	18510	18510	0
43	20241220	175600	724527890	18510	18510	18510	18510	0
44	20241220	175500	724527890	18510	18510	18510	18510	0
45	20241220	175400	724527890	18510	18510	18510	18510	0
46	20241220	175300	724527890	18510	18510	18510	18510	0
47	20241220	175200	724527890	18510	18510	18510	18510	0
48	20241220	175100	724527890	18510	18510	18510	18510	0
49	20241220	175000	724527890	18510	18510	18510	18510	0
50	20241220	174900	724527890	18510	18510	18510	18510	0
51	20241220	174800	724527890	18510	18510	18510	18510	0
52	20241220	174700	724527890	18510	18510	18510	18510	0
53	20241220	174600	724527890	18510	18510	18510	18510	0
54	20241220	174500	724527890	18510	18510	18510	18510	0
55	20241220	174400	724527890	18510	18510	18510	18510	0
56	20241220	174300	724527890	18510	18510	18510	18510	0
57	20241220	174200	724527890	18510	18510	18510	18510	0
58	20241220	174100	724527890	18510	18510	18510	18510	0
59	20241220	174000	724527890	18510	18510	18510	18510	0
60	20241220	173900	724527890	18510	18510	18510	18510	0
61	20241220	173800	724527890	18510	18510	18510	18510	0
62	20241220	173700	724527890	18510	18510	18510	18510	17529
63	20241220	173600	724527890	18510	18510	18510	18510	0
64	20241220	173500	724527890	18510	18510	18510	18510	0
65	20241220	173400	724527890	18510	18510	18510	18510	0
66	20241220	173300	724527890	18510	18510	18510	18510	0
67	20241220	173200	724527890	18510	18510	18510	18510	0
68	20241220	173100	724527890	18510	18510	18510	18510	0
69	20241220	173000	724527890	18510	18510	18510	18510	0
70	20241220	172900	724527890	18510	18510	18510	18510	0
71	20241220	172800	724527890	18510	18510	18510	18510	0
72	20241220	172700	724527890	18510	18510	18510	18510	0
73	20241220	172600	724527890	18510	18510	18510	18510	0
74	20241220	172500	724527890	18510	18510	18510	18510	0
75	20241220	172400	724527890	18510	18510	18510	18510	0
76	20241220	172300	724527890	18510	18510	18510	18510	0
77	20241220	172200	724527890	18510	18510	18510	18510	0
78	20241220	172100	724527890	18510	18510	18510	18510	0
79	20241220	172000	724527890	18510	18510	18510	18510	0
80	20241220	171900	724527890	18510	18510	18510	18510	0
81	20241220	171800	724527890	18510	18510	18510	18510	0
82	20241220	171700	724527890	18510	18510	18510	18510	0
83	20241220	171600	724527890	18510	18510	18510	18510	0
84	20241220	171500	724527890	18510	18510	18510	18510	0
85	20241220	171400	724527890	18510	18510	18510	18510	0
86	20241220	171300	724527890	18510	18510	18510	18510	0
87	20241220	171200	724527890	18510	18510	18510	18510	0
88	20241220	171100	724527890	18510	18510	18510	18510	0
89	20241220	171000	724527890	18510	18510	18510	18510	0
90	20241220	170900	724527890	18510	18510	18510	18510	0
91	20241220	170800	724527890	18510	18510	18510	18510	0
92	20241220	170700	724527890	18510	18510	18510	18510	17529
93	20241220	170600	724527890	18510	18510	18510	18510	0
94	20241220	170500	724527890	18510	18510	18510	18510	0
95	20241220	170400	724527890	18510	18510	18510	18510	0
96	20241220	170300	724527890	18510	18510	18510	18510	0
97	20241220	170200	724527890	18510	18510	18510	18510	0
98	20241220	170100	724527890	18510	18510	18510	18510	0
99	20241220	170000	724527890	18510	18510	18510	18510	0
100	20241220	165900	724527890	18510	18510	18510	18510	0
101	20241220	165800	724527890	18510	18510	18510	18510	0
102	20241220	165700	724527890	18510	18510	18510	18510	0
103	20241220	165600	724527890	18510	18510	18510	18510	0
104	20241220	165500	724527890	18510	18510	18510	18510	0
105	20241220	165400	724527890	18510	18510	18510	18510	0
106	20241220	165300	724527890	18510	18510	18510	18510	0
107	20241220	165200	724527890	18510	18510	18510	18510	0
108	20241220	165100	724527890	18510	18510	18510	18510	0
109	20241220	165000	724527890	18510	18510	18510	18510	0
110	20241220	164900	724527890	18510	18510	18510	18510	0
111	20241220	164800	724527890	18510	18510	18510	18510	0
112	20241220	164700	724527890	18510	18510	18510	18510	0
113	20241220	164600	724527890	18510	18510	18510	18510	0
114	20241220	164500	724527890	18510	18510	18510	18510	0
115	20241220	164400	724527890	18510	18510	18510	18510	0
116	20241220	164300	724527890	18510	18510	18510	18510	0
117	20241220	164200	724527890	18510	18510	18510	18510	0
118	20241220	164100	724527890	18510	18510	18510	18510	0
119	20241220	164000	724527890	18510	18510	18510	18510	0
120	20241220	163900	724527890	18510	18510	18510	18510	0
121	20241220	163800	724527890	18510	18510	18510	18510	0
122	20241220	163700	724527890	18510	18510	18510	18510	17529
123	20241220	163600	724527890	18510	18510	18510	18510	0
124	20241220	163500	724527890	18510	18510	18510	18510	0
125	20241220	163400	724527890	18510	18510	18510	18510	0
126	20241220	163300	724527890	18510	18510	18510	18510	0
127	20241220	163200	724527890	18510	18510	18510	18510	0
128	20241220	163100	724527890	18510	18510	18510	18510	0
129	20241220	163000	724527890	18510	18510	18510	18510	0
130	20241220	162900	724527890	18510	18510	18510	18510	0
131	20241220	162800	724527890	18510	18510	18510	18510	0
132	20241220	162700	724527890	18510	18510	18510	18510	0
133	20241220	162600	724527890	18510	18510	18510	18510	0
134	20241220	162500	724527890	18510	18510	18510	18510	0
135	20241220	162400	724527890	18510	18510	18510	18510	0
136	20241220	162300	724527890	18510	18510	18510	18510	0
137	20241220	162200	724527890	18510	18510	18510	18510	0
138	20241220	162100	724527890	18510	18510	18510	18510	0
139	20241220	162000	724527890	18510	18510	18510	18510	0
140	20241220	161900	724527890	18510	18510	18510	18510	0
141	20241220	161800	724527890	18510	18510	18510	18510	0
142	20241220	161700	724527890	18510	18510	18510	18510	0
143	20241220	161600	724527890	18510	18510	18510	18510	0
144	20241220	161500	724527890	18510	18510	18510	18510	0
145	20241220	161400	724527890	18510	18510	18510	18510	0
146	20241220	161300	724527890	18510	18510	18510	18510	0
147	20241220	161200	724527890	18510	18510	18510	18510	0
148	20241220	161100	724527890	18510	18510	18510	18510	0
149	20241220	161000	724527890	18510	18510	18510	18510	0
150	20241220	160900	724527890	18510	18510	18510	18510	0
151	20241220	160800	724527890	18510	18510	18510	18510	0
152	20241220	160700	724527890	18510	18510	18510	18510	17529
153	20241220	160600	724527890	18510	18510	18510	18510	0
154	20241220	160500	724527890	18510	18510	18510	18510	0
155	20241220	160400	724527890	18510	18510	18510	18510	0
156	20241220	160300	724527890	18510	18510	18510	18510	0
157	20241220	160200	724527890	18510	18510	18510	18510	0
158	20241220	160100	724527890	18510	18510	18510	18510	0
159	20241220	160000	724527890	18510	18510	18510	18510	0
160	20241220	155900	724527890	18510	18510	18510	18510	0
161	20241220	155800	724527890	18510	18510	18510	18510	0
162	20241220	155700	724527890	18510	18510	18510	18510	0
163	20241220	155600	724527890	18510	18510	18510	18510	0
164	20241220	155500	724527890	18510	18510	18510	18510	0
165	20241220	155400	724527890	18510	18510	18510	18510	0
166	20241220	155300	724527890	18510	18510	18510	18510	0
167	20241220	155200	724527890	18510	18510	18510	18510	0
168	20241220	155100	724527890	18510	18510	18510	18510	0
169	20241220	155000	724527890	18510	18510	18510	18510	0
170	20241220	154900	724527890	18510	18510	18510	18510	0
171	20241220	154800	724527890	18510	18510	18510	18510	0
172	20241220	154700	724527890	18510	18510	18510	18510	0
173	20241220	154600	724527890	18510	18510	18510	18510	0
174	20241220	154500	724527890	18510	18510	18510	18510	0
175	20241220	154400	724527890	18510	18510	18510	18510	0
176	20241220	154300	724527890	18510	18510	18510	18510	0
177	20241220	154200	724527890	18510	18510	18510	18510	0
178	20241220	154100	724527890	18510	18510	18510	18510	0
179	20241220	154000	724527890	18510	18510	18510	18510	0
180	20241220	153900	724527890	18510	18510	18510	18510	0
181	20241220	153800	724527890	18510	18510	18510	18510	0
182	20241220	153700	724527890	18510	18510	18510	18510	17529
183	20241220	153600	724527890	18510	18510	18510	18510	0
184	20241220	153500	724527890	18510	18510	18510	18510	0
185	20241220	153400	724527890	18510	18510	18510	18510	0
186	20241220	153300	724527890	18510	18510	18510	18510	0
187	20241220	153200	724527890	18510	18510	18510	18510	0
188	20241220	153100	724527890	18510	18510	18510	18510	0
189	20241220	153000	724527890	18510	18510	18510	18510	17529
190	20241220	152900	400066100	18730	18730	18730	18730	0
191	20241220	152800	400066100	18730	18730	18730	18730	0
192	20241220	152700	400066100	18730	18730	18730	18730	0
193	20241220	152600	400066100	18730	18730	18730	18730	0
194	20241220	152500	400066100	18730	18730	18730	18730	0
195	20241220	152400	400066100	18730	18730	18730	18730	0
196	20241220	152300	400066100	18730	18730	18730	18730	0
197	20241220	152200	400066100	18730	18730	18730	18730	0
198	20241220	152100	400066100	18730	18730	18730	18730	0
199	20241220	152000	400066100	18730	18730	18730	18730	0
200	20241220	151900	400066100	18730	18710	18730	18630	366
201	20241220	151800	393217010	18700	18690	18700	18630	8
202	20241220	151700	393067530	18620	18620	18620	18620	2
203	20241220	151600	393030290	18620	18690	18690	18620	3
204	20241220	151500	392974360	18610	18610	18610	18610	0
205	20241220	151400	392974360	18610	18610	18610	18610	0
206	20241220	151300	392974360	18610	18700	18700	18610	462
207	20241220	151200	384338200	18700	18700	18700	18700	110
208	20241220	151100	382281200	18700	18660	18700	18660	464
209	20241220	151000	373619610	18620	18640	18650	18620	1126
210	20241220	150900	352622860	18640	18640	18640	18640	1
211	20241220	150800	352604220	18620	18620	18620	18620	0
212	20241220	150700	352604220	18620	18620	18620	18620	3
213	20241220	150600	352548360	18620	18620	18620	18620	3
214	20241220	150500	352492500	18610	18610	18620	18610	461
215	20241220	150400	343908790	18610	18610	18610	18610	2
216	20241220	150300	343871570	18610	18610	18610	18610	3
217	20241220	150200	343815740	18620	18620	18620	18620	1
218	20241220	150100	343797120	18590	18590	18590	18590	0
219	20241220	150000	343797120	18590	18620	18620	18590	58
220	20241220	145900	342717370	18620	18620	18620	18620	1
221	20241220	145800	342698750	18620	18620	18620	18620	1
222	20241220	145700	342680130	18590	18590	18590	18590	0
223	20241220	145600	342680130	18590	18610	18610	18590	605
224	20241220	145500	331422380	18590	18590	18590	18590	11
225	20241220	145400	331217890	18580	18580	18610	18580	315
226	20241220	145300	325365160	18580	18580	18580	18580	0
227	20241220	145200	325365160	18580	18580	18580	18580	0
228	20241220	145100	325365160	18580	18580	18580	18580	0
229	20241220	145000	325365160	18580	18580	18580	18580	0
230	20241220	144900	325365160	18580	18580	18580	18580	13
231	20241220	144800	325123620	18600	18600	18600	18600	14
232	20241220	144700	324863220	18610	18610	18610	18610	0
233	20241220	144600	324863220	18610	18610	18610	18610	1
234	20241220	144500	324844610	18610	18610	18610	18610	0
235	20241220	144400	324844610	18610	18610	18610	18610	0
236	20241220	144300	324844610	18610	18610	18610	18610	0
237	20241220	144200	324844610	18610	18610	18610	18610	0
238	20241220	144100	324844610	18610	18610	18610	18610	0
239	20241220	144000	324844610	18610	18610	18610	18610	0
240	20241220	143900	324844610	18610	18610	18610	18610	0
241	20241220	143800	324844610	18610	18610	18610	18610	0
242	20241220	143700	324844610	18610	18610	18610	18610	4
243	20241220	143600	324770170	18610	18610	18610	18610	0
244	20241220	143500	324770170	18610	18610	18610	18610	0
245	20241220	143400	324770170	18610	18610	18610	18610	1
246	20241220	143300	324751560	18610	18610	18610	18610	1
247	20241220	143200	324732950	18580	18580	18580	18580	0
248	20241220	143100	324732950	18580	18590	18600	18580	907
249	20241220	143000	307868520	18580	18590	18590	18580	138
250	20241220	142900	305303280	18600	18600	18600	18600	0
251	20241220	142800	305303280	18600	18600	18600	18600	0
252	20241220	142700	305303280	18600	18600	18600	18600	0
253	20241220	142600	305303280	18600	18600	18600	18600	0
254	20241220	142500	305303280	18600	18600	18600	18600	0
255	20241220	142400	305303280	18600	18600	18600	18600	0
256	20241220	142300	305303280	18600	18600	18600	18600	0
257	20241220	142200	305303280	18600	18600	18600	18600	0
258	20241220	142100	305303280	18600	18600	18600	18590	89
259	20241220	142000	303648000	18600	18600	18600	18600	2
260	20241220	141900	303610800	18600	18600	18600	18600	10
261	20241220	141800	303424800	18600	18600	18600	18600	0
262	20241220	141700	303424800	18600	18600	18600	18600	0
263	20241220	141600	303424800	18600	18600	18600	18600	0
264	20241220	141500	303424800	18600	18600	18600	18600	0
265	20241220	141400	303424800	18600	18600	18600	18600	0
266	20241220	141300	303424800	18600	18600	18600	18600	0
267	20241220	141200	303424800	18600	18600	18600	18600	0
268	20241220	141100	303424800	18600	18600	18600	18600	0
269	20241220	141000	303424800	18600	18600	18600	18600	6
270	20241220	140900	303313200	18610	18610	18610	18610	0
271	20241220	140800	303313200	18610	18610	18610	18600	195
272	20241220	140700	299684470	18610	18650	18650	18610	60
273	20241220	140600	298565870	18650	18650	18650	18650	0
274	20241220	140500	298565870	18650	18650	18650	18650	0
275	20241220	140400	298565870	18650	18650	18650	18650	0
276	20241220	140300	298565870	18650	18650	18650	18650	0
277	20241220	140200	298565870	18650	18650	18650	18650	0
278	20241220	140100	298565870	18650	18650	18650	18650	0
279	20241220	140000	298565870	18650	18650	18650	18650	0
280	20241220	135900	298565870	18650	18650	18650	18650	0
281	20241220	135800	298565870	18650	18650	18650	18650	0
282	20241220	135700	298565870	18650	18650	18650	18650	0
283	20241220	135600	298565870	18650	18650	18650	18650	1
284	20241220	135500	298547220	18610	18610	18610	18610	0
285	20241220	135400	298547220	18610	18610	18610	18610	0
286	20241220	135300	298547220	18610	18610	18610	18610	0
287	20241220	135200	298547220	18610	18610	18610	18610	10
288	20241220	135100	298361120	18660	18660	18660	18660	0
289	20241220	135000	298361120	18660	18660	18660	18660	0
290	20241220	134900	298361120	18660	18660	18660	18660	0
291	20241220	134800	298361120	18660	18660	18660	18660	0
292	20241220	134700	298361120	18660	18660	18660	18660	0
293	20241220	134600	298361120	18660	18660	18660	18660	0
294	20241220	134500	298361120	18660	18660	18660	18660	0
295	20241220	134400	298361120	18660	18660	18660	18660	0
296	20241220	134300	298361120	18660	18660	18660	18660	1
297	20241220	134200	298342460	18670	18670	18670	18670	0
298	20241220	134100	298342460	18670	18670	18670	18670	0
299	20241220	134000	298342460	18670	18670	18670	18670	0
300	20241220	133900	298342460	18670	18670	18670	18670	0
301	20241220	133800	298342460	18670	18670	18670	18670	0
302	20241220	133700	298342460	18670	18670	18670	18670	6
303	20241220	133600	298230440	18610	18610	18610	18610	0
304	20241220	133500	298230440	18610	18610	18610	18610	0
305	20241220	133400	298230440	18610	18650	18660	18610	214
306	20241220	133300	294240260	18640	18640	18640	18640	10
307	20241220	133200	294053860	18630	18630	18630	18630	0
308	20241220	133100	294053860	18630	18630	18630	18630	1
309	20241220	133000	294035230	18580	18580	18580	18580	0
310	20241220	132900	294035230	18580	18580	18580	18580	0
311	20241220	132800	294035230	18580	18580	18580	18580	0
312	20241220	132700	294035230	18580	18580	18580	18580	0
313	20241220	132600	294035230	18580	18580	18580	18580	0
314	20241220	132500	294035230	18580	18580	18580	18580	0
315	20241220	132400	294035230	18580	18610	18620	18580	229
316	20241220	132300	289772490	18610	18610	18610	18610	0
317	20241220	132200	289772490	18610	18610	18610	18580	141
318	20241220	132100	287149320	18580	18580	18600	18580	206
319	20241220	132000	283318860	18580	18580	18580	18580	0
320	20241220	131900	283318860	18580	18580	18580	18580	0
321	20241220	131800	283318860	18580	18580	18580	18580	2
322	20241220	131700	283281700	18580	18580	18580	18580	1
323	20241220	131600	283263120	18560	18570	18580	18560	156
324	20241220	131500	280366280	18570	18570	18570	18570	0
325	20241220	131400	280366280	18570	18570	18570	18570	83
326	20241220	131300	278824970	18570	18570	18570	18570	0
327	20241220	131200	278824970	18570	18570	18570	18570	0
328	20241220	131100	278824970	18570	18570	18570	18570	0
329	20241220	131000	278824970	18570	18570	18570	18570	0
330	20241220	130900	278824970	18570	18570	18570	18570	0
331	20241220	130800	278824970	18570	18570	18570	18570	0
332	20241220	130700	278824970	18570	18570	18570	18570	0
333	20241220	130600	278824970	18570	18570	18570	18570	0
334	20241220	130500	278824970	18570	18570	18570	18570	0
335	20241220	130400	278824970	18570	18570	18570	18570	0
336	20241220	130300	278824970	18570	18570	18570	18570	62
337	20241220	130200	277673630	18560	18560	18560	18560	0
338	20241220	130100	277673630	18560	18560	18560	18560	5
339	20241220	130000	277580830	18560	18560	18560	18560	0
340	20241220	125900	277580830	18560	18560	18560	18560	29
341	20241220	125800	277042590	18560	18560	18560	18560	0
342	20241220	125700	277042590	18560	18540	18560	18530	38
343	20241220	125600	276337510	18540	18540	18540	18520	74
344	20241220	125500	274965690	18520	18520	18520	18520	4
345	20241220	125400	274891610	18530	18500	18530	18500	370
346	20241220	125300	268040550	18500	18500	18500	18500	80
347	20241220	125200	266560550	18500	18500	18500	18500	0
348	20241220	125100	266560550	18500	18500	18500	18500	1
349	20241220	125000	266542050	18500	18500	18500	18500	0
350	20241220	124900	266542050	18500	18500	18500	18500	0
351	20241220	124800	266542050	18500	18520	18520	18500	27
352	20241220	124700	266042300	18530	18530	18530	18530	0
353	20241220	124600	266042300	18530	18530	18530	18530	0
354	20241220	124500	266042300	18530	18530	18530	18530	1
355	20241220	124400	266023770	18580	18580	18580	18580	0
356	20241220	124300	266023770	18580	18580	18580	18580	0
357	20241220	124200	266023770	18580	18580	18580	18580	1
358	20241220	124100	266005190	18510	18510	18510	18510	0
359	20241220	124000	266005190	18510	18510	18510	18510	0
360	20241220	123900	266005190	18510	18510	18510	18510	0
361	20241220	123800	266005190	18510	18510	18510	18510	0
362	20241220	123700	266005190	18510	18510	18510	18510	0
363	20241220	123600	266005190	18510	18510	18510	18510	10
364	20241220	123500	265820090	18510	18510	18510	18510	49
365	20241220	123400	264913100	18510	18510	18510	18510	0
366	20241220	123300	264913100	18510	18510	18510	18510	0
367	20241220	123200	264913100	18510	18510	18510	18510	0
368	20241220	123100	264913100	18510	18510	18510	18510	0
369	20241220	123000	264913100	18510	18510	18510	18510	0
370	20241220	122900	264913100	18510	18510	18510	18510	0
371	20241220	122800	264913100	18510	18510	18510	18510	10
372	20241220	122700	264728000	18590	18590	18590	18590	0
373	20241220	122600	264728000	18590	18590	18590	18590	0
374	20241220	122500	264728000	18590	18590	18590	18590	0
375	20241220	122400	264728000	18590	18590	18590	18590	0
376	20241220	122300	264728000	18590	18590	18590	18590	1
377	20241220	122200	264709410	18510	18510	18510	18510	3
378	20241220	122100	264653880	18550	18550	18550	18550	0
379	20241220	122000	264653880	18550	18550	18550	18550	20
380	20241220	121900	264282880	18600	18600	18600	18600	0
381	20241220	121800	264282880	18600	18600	18600	18600	0
382	20241220	121700	264282880	18600	18600	18600	18600	0
383	20241220	121600	264282880	18600	18600	18600	18600	0
384	20241220	121500	264282880	18600	18600	18600	18600	0
385	20241220	121400	264282880	18600	18600	18600	18600	0
386	20241220	121300	264282880	18600	18600	18600	18600	1
387	20241220	121200	264264280	18550	18560	18560	18550	1002
388	20241220	121100	245667250	18560	18610	18610	18560	80
389	20241220	121000	244179620	18600	18600	18600	18600	798
390	20241220	120900	229336820	18600	18600	18600	18600	0
391	20241220	120800	229336820	18600	18600	18600	18600	0
392	20241220	120700	229336820	18600	18600	18600	18600	0
393	20241220	120600	229336820	18600	18600	18600	18600	0
394	20241220	120500	229336820	18600	18600	18600	18600	0
395	20241220	120400	229336820	18600	18600	18600	18600	0
396	20241220	120300	229336820	18600	18600	18600	18600	0
397	20241220	120200	229336820	18600	18600	18600	18600	0
398	20241220	120100	229336820	18600	18600	18600	18600	0
399	20241220	120000	229336820	18600	18600	18600	18600	0
400	20241220	115900	229336820	18600	18600	18600	18600	0
401	20241220	115800	229336820	18600	18600	18600	18600	0
402	20241220	115700	229336820	18600	18600	18600	18600	0
403	20241220	115600	229336820	18600	18600	18600	18600	0
404	20241220	115500	229336820	18600	18600	18600	18600	1
405	20241220	115400	229318220	18600	18610	18610	18600	49
406	20241220	115300	228406450	18610	18610	18610	18610	12
407	20241220	115200	228183130	18680	18680	18680	18680	0
408	20241220	115100	228183130	18680	18680	18680	18680	0
409	20241220	115000	228183130	18680	18680	18680	18680	0
410	20241220	114900	228183130	18680	18680	18680	18680	0
411	20241220	114800	228183130	18680	18680	18680	18680	0
412	20241220	114700	228183130	18680	18680	18680	18680	0
413	20241220	114600	228183130	18680	18680	18680	18680	1
414	20241220	114500	228164450	18610	18610	18610	18610	9
415	20241220	114400	227996960	18680	18680	18680	18680	0
416	20241220	114300	227996960	18680	18680	18680	18680	0
417	20241220	114200	227996960	18680	18680	18680	18680	0
418	20241220	114100	227996960	18680	18680	18680	18680	0
419	20241220	114000	227996960	18680	18680	18680	18680	0
420	20241220	113900	227996960	18680	18680	18680	18680	0
421	20241220	113800	227996960	18680	18680	18680	18680	5
422	20241220	113700	227903560	18610	18610	18610	18610	0
423	20241220	113600	227903560	18610	18610	18610	18610	0
424	20241220	113500	227903560	18610	18670	18680	18610	19
425	20241220	113400	227548930	18680	18680	18680	18680	0
426	20241220	113300	227548930	18680	18680	18680	18680	0
427	20241220	113200	227548930	18680	18670	18680	18670	14
428	20241220	113100	227287480	18600	18600	18600	18600	0
429	20241220	113000	227287480	18600	18600	18600	18600	0
430	20241220	112900	227287480	18600	18600	18600	18600	0
431	20241220	112800	227287480	18600	18610	18610	18600	114
432	20241220	112700	225166490	18680	18680	18680	18680	0
433	20241220	112600	225166490	18680	18680	18680	18680	0
434	20241220	112500	225166490	18680	18680	18680	18680	0
435	20241220	112400	225166490	18680	18680	18680	18680	0
436	20241220	112300	225166490	18680	18680	18680	18680	0
437	20241220	112200	225166490	18680	18680	18680	18680	0
438	20241220	112100	225166490	18680	18680	18680	18680	0
439	20241220	112000	225166490	18680	18600	18680	18600	46
440	20241220	111900	224310810	18600	18600	18600	18600	12
441	20241220	111800	224087610	18680	18680	18680	18680	0
442	20241220	111700	224087610	18680	18680	18680	18680	0
443	20241220	111600	224087610	18680	18680	18680	18680	2
444	20241220	111500	224050250	18600	18600	18600	18600	0
445	20241220	111400	224050250	18600	18610	18610	18600	135
446	20241220	111300	221538150	18600	18600	18600	18600	0
447	20241220	111200	221538150	18600	18600	18600	18600	0
448	20241220	111100	221538150	18600	18600	18600	18600	0
449	20241220	111000	221538150	18600	18600	18600	18600	0
450	20241220	110900	221538150	18600	18600	18600	18600	0
451	20241220	110800	221538150	18600	18600	18600	18600	34
452	20241220	110700	220905750	18600	18600	18600	18600	0
453	20241220	110600	220905750	18600	18600	18600	18600	30
454	20241220	110500	220347750	18600	18600	18600	18600	0
455	20241220	110400	220347750	18600	18600	18600	18600	0
456	20241220	110300	220347750	18600	18600	18600	18600	0
457	20241220	110200	220347750	18600	18600	18600	18600	22
458	20241220	110100	219938550	18610	18610	18610	18610	0
459	20241220	110000	219938550	18610	18610	18610	18610	0
460	20241220	105900	219938550	18610	18610	18610	18610	3
461	20241220	105800	219882720	18600	18610	18610	18600	19
462	20241220	105700	219529150	18610	18610	18610	18610	1
463	20241220	105600	219510540	18610	18610	18610	18610	0
464	20241220	105500	219510540	18610	18620	18620	18610	4
465	20241220	105400	219436090	18670	18670	18670	18670	1
466	20241220	105300	219417420	18680	18680	18680	18680	0
467	20241220	105200	219417420	18680	18680	18680	18680	0
468	20241220	105100	219417420	18680	18680	18680	18680	0
469	20241220	105000	219417420	18680	18620	18680	18620	21
470	20241220	104900	219025890	18620	18620	18620	18620	3
471	20241220	104800	218970030	18620	18620	18620	18620	3
472	20241220	104700	218914170	18620	18620	18620	18620	0
473	20241220	104600	218914170	18620	18620	18620	18620	0
474	20241220	104500	218914170	18620	18620	18620	18620	0
475	20241220	104400	218914170	18620	18620	18620	18620	0
476	20241220	104300	218914170	18620	18620	18620	18620	0
477	20241220	104200	218914170	18620	18620	18620	18620	0
478	20241220	104100	218914170	18620	18670	18670	18620	3
479	20241220	104000	218858260	18670	18670	18670	18670	0
480	20241220	103900	218858260	18670	18670	18670	18670	0
481	20241220	103800	218858260	18670	18670	18670	18670	2
482	20241220	103700	218820920	18680	18680	18680	18680	0
483	20241220	103600	218820920	18680	18680	18680	18680	0
484	20241220	103500	218820920	18680	18680	18680	18680	0
485	20241220	103400	218820920	18680	18680	18680	18680	1
486	20241220	103300	218802240	18680	18680	18680	18680	0
487	20241220	103200	218802240	18680	18680	18680	18680	0
488	20241220	103100	218802240	18680	18680	18680	18680	1
489	20241220	103000	218783560	18620	18650	18650	18620	48
490	20241220	102900	217888780	18670	18670	18670	18670	1
491	20241220	102800	217870110	18680	18680	18680	18680	0
492	20241220	102700	217870110	18680	18680	18680	18680	0
493	20241220	102600	217870110	18680	18680	18680	18680	0
494	20241220	102500	217870110	18680	18680	18680	18680	0
495	20241220	102400	217870110	18680	18680	18680	18680	0
496	20241220	102300	217870110	18680	18680	18680	18680	0
497	20241220	102200	217870110	18680	18680	18680	18680	0
498	20241220	102100	217870110	18680	18680	18680	18680	0
499	20241220	102000	217870110	18680	18680	18680	18680	0
500	20241220	101900	217870110	18680	18680	18680	18680	0
501	20241220	101800	217870110	18680	18680	18680	18680	0
502	20241220	101700	217870110	18680	18680	18680	18680	0
503	20241220	101600	217870110	18680	18680	18680	18680	1
504	20241220	101500	217851430	18680	18680	18680	18680	0
505	20241220	101400	217851430	18680	18680	18680	18680	0
506	20241220	101300	217851430	18680	18680	18680	18680	0
507	20241220	101200	217851430	18680	18680	18680	18680	0
508	20241220	101100	217851430	18680	18680	18680	18680	0
509	20241220	101000	217851430	18680	18680	18680	18670	6
510	20241220	100900	217739370	18680	18680	18680	18680	0
511	20241220	100800	217739370	18680	18680	18680	18680	0
512	20241220	100700	217739370	18680	18680	18680	18680	1
513	20241220	100600	217720690	18680	18680	18680	18680	0
514	20241220	100500	217720690	18680	18680	18680	18680	0
515	20241220	100400	217720690	18680	18680	18680	18680	0
516	20241220	100300	217720690	18680	18680	18680	18680	10
517	20241220	100200	217533890	18680	18590	18680	18590	4
518	20241220	100100	217459440	18660	18590	18660	18590	26
519	20241220	100000	216974430	18590	18590	18590	18590	114
520	20241220	095900	214855170	18620	18620	18620	18620	0
521	20241220	095800	214855170	18620	18590	18620	18590	63
522	20241220	095700	213683360	18580	18580	18580	18580	0
523	20241220	095600	213683360	18580	18560	18580	18500	1256
524	20241220	095500	190377520	18560	18560	18560	18560	0
525	20241220	095400	190377520	18560	18560	18560	18560	260
526	20241220	095300	185551920	18560	18560	18560	18440	1256
527	20241220	095200	162267080	18560	18560	18560	18560	0
528	20241220	095100	162267080	18560	18560	18560	18560	0
529	20241220	095000	162267080	18560	18560	18560	18560	0
530	20241220	094900	162267080	18560	18560	18560	18560	8
531	20241220	094800	162118600	18570	18570	18570	18570	0
532	20241220	094700	162118600	18570	18570	18570	18570	0
533	20241220	094600	162118600	18570	18570	18570	18570	0
534	20241220	094500	162118600	18570	18490	18570	18430	128
535	20241220	094400	159756470	18580	18580	18580	18580	5
536	20241220	094300	159663570	18580	18490	18580	18490	3
537	20241220	094200	159608010	18490	18580	18580	18490	3
538	20241220	094100	159552450	18570	18570	18570	18570	0
539	20241220	094000	159552450	18570	18570	18570	18570	1
540	20241220	093900	159533880	18430	18410	18440	18400	181
541	20241220	093800	156201440	18410	18410	18410	18410	13
542	20241220	093700	155962110	18410	18410	18410	18410	39
543	20241220	093600	155244120	18410	18410	18410	18410	51
544	20241220	093500	154305210	18410	18410	18410	18410	34
545	20241220	093400	153679270	18420	18420	18420	18420	0
546	20241220	093300	153679270	18420	18410	18420	18410	96
547	20241220	093200	151911810	18410	18410	18410	18410	10
548	20241220	093100	151727710	18410	18400	18410	18400	21
549	20241220	093000	151341300	18400	18400	18400	18400	20
550	20241220	092900	150973300	18410	18410	18410	18410	0
551	20241220	092800	150973300	18410	18410	18410	18410	0
552	20241220	092700	150973300	18410	18410	18410	18400	672
553	20241220	092600	138606660	18410	18410	18410	18410	124
554	20241220	092500	136323820	18420	18420	18420	18420	107
555	20241220	092400	134352880	18430	18430	18430	18430	15
556	20241220	092300	134076430	18440	18440	18450	18440	321
557	20241220	092200	128154400	18450	18400	18450	18400	105
558	20241220	092100	126222250	18400	18450	18450	18400	2422
559	20241220	092000	81547380	18450	18450	18450	18450	182
560	20241220	091900	78189480	18460	18460	18460	18460	42
561	20241220	091800	77414160	18460	18460	18460	18460	7
562	20241220	091700	77284940	18470	18470	18470	18470	18
563	20241220	091600	76952480	18460	18460	18460	18460	8
564	20241220	091500	76804800	18460	18470	18470	18460	156
565	20241220	091400	73924480	18470	18470	18470	18470	1
566	20241220	091300	73906010	18470	18470	18470	18470	11
567	20241220	091200	73702840	18550	18550	18550	18550	1
568	20241220	091100	73684290	18560	18460	18560	18460	24
569	20241220	091000	73241150	18460	18480	18480	18460	44
570	20241220	090900	72428440	18490	18700	18730	18490	3760
571	20241220	090800	2671290	18580	18580	18580	18580	1
572	20241220	090700	2652710	18580	18580	18580	18580	0
573	20241220	090600	2652710	18580	18580	18580	18580	0
574	20241220	090500	2652710	18580	18580	18580	18580	2
575	20241220	090400	2615550	18550	18550	18550	18550	0
576	20241220	090300	2615550	18550	18550	18550	18550	0
577	20241220	090200	2615550	18550	18550	18550	18550	0
578	20241220	090100	2615550	18550	18550	18550	18550	0
579	20241220	090000	2615550	18550	18550	18550	18550	141