KissMeData/002320/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183600	211441660	18900	18900	18900	18900	2260
3	20241212	183500	211441660	18900	18900	18900	18900	0
4	20241212	183400	211441660	18900	18900	18900	18900	0
5	20241212	183300	211441660	18900	18900	18900	18900	0
6	20241212	183200	211441660	18900	18900	18900	18900	0
7	20241212	183100	211441660	18900	18900	18900	18900	0
8	20241212	183000	211441660	18900	18900	18900	18900	0
9	20241212	182900	211441660	18900	18900	18900	18900	0
10	20241212	182800	211441660	18900	18900	18900	18900	0
11	20241212	182700	211441660	18900	18900	18900	18900	0
12	20241212	182600	211441660	18900	18900	18900	18900	0
13	20241212	182500	211441660	18900	18900	18900	18900	0
14	20241212	182400	211441660	18900	18900	18900	18900	0
15	20241212	182300	211441660	18900	18900	18900	18900	0
16	20241212	182200	211441660	18900	18900	18900	18900	0
17	20241212	182100	211441660	18900	18900	18900	18900	0
18	20241212	182000	211441660	18900	18900	18900	18900	0
19	20241212	181900	211441660	18900	18900	18900	18900	0
20	20241212	181800	211441660	18900	18900	18900	18900	0
21	20241212	181700	211441660	18900	18900	18900	18900	0
22	20241212	181600	211441660	18900	18900	18900	18900	0
23	20241212	181500	211441660	18900	18900	18900	18900	0
24	20241212	181400	211441660	18900	18900	18900	18900	0
25	20241212	181300	211441660	18900	18900	18900	18900	0
26	20241212	181200	211441660	18900	18900	18900	18900	0
27	20241212	181100	211441660	18900	18900	18900	18900	0
28	20241212	181000	211441660	18900	18900	18900	18900	0
29	20241212	180900	211441660	18900	18900	18900	18900	0
30	20241212	180800	211441660	18900	18900	18900	18900	0
31	20241212	180700	211441660	18900	18900	18900	18900	0
32	20241212	180600	211441660	18900	18900	18900	18900	2260
33	20241212	180500	211441660	18900	18900	18900	18900	0
34	20241212	180400	211441660	18900	18900	18900	18900	0
35	20241212	180300	211441660	18900	18900	18900	18900	0
36	20241212	180200	211441660	18900	18900	18900	18900	0
37	20241212	180100	211441660	18900	18900	18900	18900	0
38	20241212	180000	211441660	18900	18900	18900	18900	0
39	20241212	175900	211441660	18900	18900	18900	18900	0
40	20241212	175800	211441660	18900	18900	18900	18900	0
41	20241212	175700	211441660	18900	18900	18900	18900	0
42	20241212	175600	211441660	18900	18900	18900	18900	0
43	20241212	175500	211441660	18900	18900	18900	18900	0
44	20241212	175400	211441660	18900	18900	18900	18900	0
45	20241212	175300	211441660	18900	18900	18900	18900	0
46	20241212	175200	211441660	18900	18900	18900	18900	0
47	20241212	175100	211441660	18900	18900	18900	18900	0
48	20241212	175000	211441660	18900	18900	18900	18900	0
49	20241212	174900	211441660	18900	18900	18900	18900	0
50	20241212	174800	211441660	18900	18900	18900	18900	0
51	20241212	174700	211441660	18900	18900	18900	18900	0
52	20241212	174600	211441660	18900	18900	18900	18900	0
53	20241212	174500	211441660	18900	18900	18900	18900	0
54	20241212	174400	211441660	18900	18900	18900	18900	0
55	20241212	174300	211441660	18900	18900	18900	18900	0
56	20241212	174200	211441660	18900	18900	18900	18900	0
57	20241212	174100	211441660	18900	18900	18900	18900	0
58	20241212	174000	211441660	18900	18900	18900	18900	0
59	20241212	173900	211441660	18900	18900	18900	18900	0
60	20241212	173800	211441660	18900	18900	18900	18900	0
61	20241212	173700	211441660	18900	18900	18900	18900	0
62	20241212	173600	211441660	18900	18900	18900	18900	2260
63	20241212	173500	211441660	18900	18900	18900	18900	0
64	20241212	173400	211441660	18900	18900	18900	18900	0
65	20241212	173300	211441660	18900	18900	18900	18900	0
66	20241212	173200	211441660	18900	18900	18900	18900	0
67	20241212	173100	211441660	18900	18900	18900	18900	0
68	20241212	173000	211441660	18900	18900	18900	18900	0
69	20241212	172900	211441660	18900	18900	18900	18900	0
70	20241212	172800	211441660	18900	18900	18900	18900	0
71	20241212	172700	211441660	18900	18900	18900	18900	0
72	20241212	172600	211441660	18900	18900	18900	18900	0
73	20241212	172500	211441660	18900	18900	18900	18900	0
74	20241212	172400	211441660	18900	18900	18900	18900	0
75	20241212	172300	211441660	18900	18900	18900	18900	0
76	20241212	172200	211441660	18900	18900	18900	18900	0
77	20241212	172100	211441660	18900	18900	18900	18900	0
78	20241212	172000	211441660	18900	18900	18900	18900	0
79	20241212	171900	211441660	18900	18900	18900	18900	0
80	20241212	171800	211441660	18900	18900	18900	18900	0
81	20241212	171700	211441660	18900	18900	18900	18900	0
82	20241212	171600	211441660	18900	18900	18900	18900	0
83	20241212	171500	211441660	18900	18900	18900	18900	0
84	20241212	171400	211441660	18900	18900	18900	18900	0
85	20241212	171300	211441660	18900	18900	18900	18900	0
86	20241212	171200	211441660	18900	18900	18900	18900	0
87	20241212	171100	211441660	18900	18900	18900	18900	0
88	20241212	171000	211441660	18900	18900	18900	18900	0
89	20241212	170900	211441660	18900	18900	18900	18900	0
90	20241212	170800	211441660	18900	18900	18900	18900	0
91	20241212	170700	211441660	18900	18900	18900	18900	0
92	20241212	170600	211441660	18900	18900	18900	18900	2260
93	20241212	170500	211441660	18900	18900	18900	18900	0
94	20241212	170400	211441660	18900	18900	18900	18900	0
95	20241212	170300	211441660	18900	18900	18900	18900	0
96	20241212	170200	211441660	18900	18900	18900	18900	0
97	20241212	170100	211441660	18900	18900	18900	18900	0
98	20241212	170000	211441660	18900	18900	18900	18900	0
99	20241212	165900	211441660	18900	18900	18900	18900	0
100	20241212	165800	211441660	18900	18900	18900	18900	0
101	20241212	165700	211441660	18900	18900	18900	18900	0
102	20241212	165600	211441660	18900	18900	18900	18900	0
103	20241212	165500	211441660	18900	18900	18900	18900	0
104	20241212	165400	211441660	18900	18900	18900	18900	0
105	20241212	165300	211441660	18900	18900	18900	18900	0
106	20241212	165200	211441660	18900	18900	18900	18900	0
107	20241212	165100	211441660	18900	18900	18900	18900	0
108	20241212	165000	211441660	18900	18900	18900	18900	0
109	20241212	164900	211441660	18900	18900	18900	18900	0
110	20241212	164800	211441660	18900	18900	18900	18900	0
111	20241212	164700	211441660	18900	18900	18900	18900	0
112	20241212	164600	211441660	18900	18900	18900	18900	0
113	20241212	164500	211441660	18900	18900	18900	18900	0
114	20241212	164400	211441660	18900	18900	18900	18900	0
115	20241212	164300	211441660	18900	18900	18900	18900	0
116	20241212	164200	211441660	18900	18900	18900	18900	0
117	20241212	164100	211441660	18900	18900	18900	18900	0
118	20241212	164000	211441660	18900	18900	18900	18900	0
119	20241212	163900	211441660	18900	18900	18900	18900	0
120	20241212	163800	211441660	18900	18900	18900	18900	0
121	20241212	163700	211441660	18900	18900	18900	18900	0
122	20241212	163600	211441660	18900	18900	18900	18900	2260
123	20241212	163500	211441660	18900	18900	18900	18900	0
124	20241212	163400	211441660	18900	18900	18900	18900	0
125	20241212	163300	211441660	18900	18900	18900	18900	0
126	20241212	163200	211441660	18900	18900	18900	18900	0
127	20241212	163100	211441660	18900	18900	18900	18900	0
128	20241212	163000	211441660	18900	18900	18900	18900	0
129	20241212	162900	211441660	18900	18900	18900	18900	0
130	20241212	162800	211441660	18900	18900	18900	18900	0
131	20241212	162700	211441660	18900	18900	18900	18900	0
132	20241212	162600	211441660	18900	18900	18900	18900	0
133	20241212	162500	211441660	18900	18900	18900	18900	0
134	20241212	162400	211441660	18900	18900	18900	18900	0
135	20241212	162300	211441660	18900	18900	18900	18900	0
136	20241212	162200	211441660	18900	18900	18900	18900	0
137	20241212	162100	211441660	18900	18900	18900	18900	0
138	20241212	162000	211441660	18900	18900	18900	18900	0
139	20241212	161900	211441660	18900	18900	18900	18900	0
140	20241212	161800	211441660	18900	18900	18900	18900	0
141	20241212	161700	211441660	18900	18900	18900	18900	0
142	20241212	161600	211441660	18900	18900	18900	18900	0
143	20241212	161500	211441660	18900	18900	18900	18900	0
144	20241212	161400	211441660	18900	18900	18900	18900	0
145	20241212	161300	211441660	18900	18900	18900	18900	0
146	20241212	161200	211441660	18900	18900	18900	18900	0
147	20241212	161100	211441660	18900	18900	18900	18900	0
148	20241212	161000	211441660	18900	18900	18900	18900	0
149	20241212	160900	211441660	18900	18900	18900	18900	0
150	20241212	160800	211441660	18900	18900	18900	18900	0
151	20241212	160700	211441660	18900	18900	18900	18900	0
152	20241212	160600	211441660	18900	18900	18900	18900	2260
153	20241212	160500	211441660	18900	18900	18900	18900	0
154	20241212	160400	211441660	18900	18900	18900	18900	0
155	20241212	160300	211441660	18900	18900	18900	18900	0
156	20241212	160200	211441660	18900	18900	18900	18900	0
157	20241212	160100	211441660	18900	18900	18900	18900	0
158	20241212	160000	211441660	18900	18900	18900	18900	0
159	20241212	155900	211441660	18900	18900	18900	18900	0
160	20241212	155800	211441660	18900	18900	18900	18900	0
161	20241212	155700	211441660	18900	18900	18900	18900	0
162	20241212	155600	211441660	18900	18900	18900	18900	0
163	20241212	155500	211441660	18900	18900	18900	18900	0
164	20241212	155400	211441660	18900	18900	18900	18900	0
165	20241212	155300	211441660	18900	18900	18900	18900	0
166	20241212	155200	211441660	18900	18900	18900	18900	0
167	20241212	155100	211441660	18900	18900	18900	18900	0
168	20241212	155000	211441660	18900	18900	18900	18900	0
169	20241212	154900	211441660	18900	18900	18900	18900	0
170	20241212	154800	211441660	18900	18900	18900	18900	0
171	20241212	154700	211441660	18900	18900	18900	18900	0
172	20241212	154600	211441660	18900	18900	18900	18900	0
173	20241212	154500	211441660	18900	18900	18900	18900	0
174	20241212	154400	211441660	18900	18900	18900	18900	0
175	20241212	154300	211441660	18900	18900	18900	18900	0
176	20241212	154200	211441660	18900	18900	18900	18900	0
177	20241212	154100	211441660	18900	18900	18900	18900	0
178	20241212	154000	211441660	18900	18900	18900	18900	0
179	20241212	153900	211441660	18900	18900	18900	18900	0
180	20241212	153800	211441660	18900	18900	18900	18900	0
181	20241212	153700	211441660	18900	18900	18900	18900	0
182	20241212	153600	211441660	18900	18900	18900	18900	2260
183	20241212	153500	211441660	18900	18900	18900	18900	0
184	20241212	153400	211441660	18900	18900	18900	18900	0
185	20241212	153300	211441660	18900	18900	18900	18900	0
186	20241212	153200	211441660	18900	18900	18900	18900	0
187	20241212	153100	211441660	18900	18900	18900	18900	0
188	20241212	153000	211441660	18900	18900	18900	18900	2260
189	20241212	152900	168727660	18850	18850	18850	18850	0
190	20241212	152800	168727660	18850	18850	18850	18850	0
191	20241212	152700	168727660	18850	18850	18850	18850	0
192	20241212	152600	168727660	18850	18850	18850	18850	0
193	20241212	152500	168727660	18850	18850	18850	18850	0
194	20241212	152400	168727660	18850	18850	18850	18850	0
195	20241212	152300	168727660	18850	18850	18850	18850	0
196	20241212	152200	168727660	18850	18850	18850	18850	0
197	20241212	152100	168727660	18850	18850	18850	18850	0
198	20241212	152000	168727660	18850	18850	18850	18850	0
199	20241212	151900	168727660	18850	18870	18870	18850	42
200	20241212	151800	167935220	18860	18860	18860	18860	9
201	20241212	151700	167765480	18870	18860	18870	18860	6
202	20241212	151600	167652300	18870	18870	18870	18870	7
203	20241212	151500	167520210	18860	18870	18870	18860	11
204	20241212	151400	167312740	18850	18870	18870	18850	17
205	20241212	151300	166992130	18870	18870	18870	18860	13
206	20241212	151200	166746860	18870	18860	18870	18860	6
207	20241212	151100	166633690	18870	18870	18870	18870	1
208	20241212	151000	166614820	18860	18860	18860	18860	6
209	20241212	150900	166501660	18870	18870	18870	18870	2
210	20241212	150800	166463920	18870	18870	18870	18870	1
211	20241212	150700	166445050	18870	18870	18870	18870	0
212	20241212	150600	166445050	18870	18870	18870	18870	1
213	20241212	150500	166426180	18850	18870	18870	18850	41
214	20241212	150400	165653310	18870	18870	18870	18870	2
215	20241212	150300	165615570	18870	18870	18870	18870	0
216	20241212	150200	165615570	18870	18870	18870	18870	1
217	20241212	150100	165596700	18870	18860	18870	18860	300
218	20241212	150000	159936440	18850	18850	18850	18850	44
219	20241212	145900	159107040	18850	18850	18850	18850	2
220	20241212	145800	159069340	18850	18850	18850	18850	2
221	20241212	145700	159031640	18850	18850	18850	18850	1
222	20241212	145600	159012790	18850	18850	18850	18850	0
223	20241212	145500	159012790	18850	18840	18850	18840	3
224	20241212	145400	158956250	18850	18850	18850	18850	1
225	20241212	145300	158937400	18860	18860	18860	18860	0
226	20241212	145200	158937400	18860	18840	18860	18840	2
227	20241212	145100	158899700	18860	18860	18860	18860	1
228	20241212	145000	158880840	18860	18860	18860	18860	2
229	20241212	144900	158843120	18850	18850	18850	18850	0
230	20241212	144800	158843120	18850	18850	18850	18850	22
231	20241212	144700	158428420	18860	18860	18860	18860	1
232	20241212	144600	158409560	18860	18860	18860	18860	12
233	20241212	144500	158183240	18860	18860	18860	18860	0
234	20241212	144400	158183240	18860	18860	18860	18860	23
235	20241212	144300	157749460	18860	18860	18860	18860	1
236	20241212	144200	157730600	18860	18860	18860	18860	0
237	20241212	144100	157730600	18860	18860	18860	18860	2
238	20241212	144000	157692880	18860	18860	18860	18860	1
239	20241212	143900	157674020	18860	18860	18860	18860	10
240	20241212	143800	157485420	18860	18860	18860	18860	0
241	20241212	143700	157485420	18860	18860	18860	18860	1
242	20241212	143600	157466560	18860	18860	18860	18860	2
243	20241212	143500	157428840	18860	18860	18860	18860	0
244	20241212	143400	157428840	18860	18860	18860	18860	2
245	20241212	143300	157391120	18860	18860	18860	18860	2
246	20241212	143200	157353400	18860	18860	18860	18860	2
247	20241212	143100	157315680	18860	18860	18860	18860	0
248	20241212	143000	157315680	18860	18860	18860	18860	17
249	20241212	142900	156995060	18860	18860	18860	18860	1
250	20241212	142800	156976200	18850	18840	18850	18840	140
251	20241212	142700	154338110	18840	18840	18840	18840	0
252	20241212	142600	154338110	18840	18840	18840	18840	1
253	20241212	142500	154319270	18840	18840	18840	18840	1
254	20241212	142400	154300430	18840	18840	18840	18840	50
255	20241212	142300	153358430	18840	18840	18840	18840	1
256	20241212	142200	153339590	18830	18830	18840	18830	100
257	20241212	142100	151456530	18830	18830	18830	18830	1
258	20241212	142000	151437700	18830	18830	18830	18830	0
259	20241212	141900	151437700	18830	18830	18830	18830	1
260	20241212	141800	151418870	18830	18830	18830	18830	2
261	20241212	141700	151381210	18830	18830	18830	18830	0
262	20241212	141600	151381210	18830	18830	18830	18830	1
263	20241212	141500	151362380	18830	18830	18830	18830	1
264	20241212	141400	151343550	18830	18830	18830	18830	2
265	20241212	141300	151305890	18820	18820	18820	18820	15
266	20241212	141200	151023590	18820	18820	18820	18820	6
267	20241212	141100	150910670	18820	18820	18820	18820	1
268	20241212	141000	150891850	18820	18820	18820	18820	0
269	20241212	140900	150891850	18820	18820	18820	18820	1
270	20241212	140800	150873030	18820	18820	18820	18820	0
271	20241212	140700	150873030	18820	18820	18820	18820	0
272	20241212	140600	150873030	18820	18820	18820	18820	12
273	20241212	140500	150647190	18820	18820	18820	18820	0
274	20241212	140400	150647190	18820	18820	18820	18820	0
275	20241212	140300	150647190	18820	18820	18820	18820	4
276	20241212	140200	150571910	18810	18810	18810	18810	2
277	20241212	140100	150534290	18810	18810	18810	18810	0
278	20241212	140000	150534290	18810	18800	18810	18800	8
279	20241212	135900	150383830	18800	18800	18800	18800	0
280	20241212	135800	150383830	18800	18800	18800	18800	0
281	20241212	135700	150383830	18800	18800	18800	18800	0
282	20241212	135600	150383830	18800	18800	18800	18800	0
283	20241212	135500	150383830	18800	18800	18800	18800	0
284	20241212	135400	150383830	18800	18800	18800	18800	0
285	20241212	135300	150383830	18800	18800	18800	18800	0
286	20241212	135200	150383830	18800	18800	18800	18800	15
287	20241212	135100	150101830	18800	18800	18800	18800	0
288	20241212	135000	150101830	18800	18800	18800	18800	6
289	20241212	134900	149989030	18800	18800	18800	18800	0
290	20241212	134800	149989030	18800	18800	18800	18800	0
291	20241212	134700	149989030	18800	18800	18800	18800	0
292	20241212	134600	149989030	18800	18800	18800	18800	0
293	20241212	134500	149989030	18800	18800	18800	18800	7
294	20241212	134400	149857430	18800	18800	18800	18800	0
295	20241212	134300	149857430	18800	18800	18800	18800	1
296	20241212	134200	149838630	18800	18800	18800	18800	5
297	20241212	134100	149744630	18800	18800	18800	18800	3
298	20241212	134000	149688230	18800	18800	18800	18800	6
299	20241212	133900	149575430	18800	18800	18800	18800	3
300	20241212	133800	149519030	18800	18800	18800	18800	37
301	20241212	133700	148823430	18790	18790	18790	18790	0
302	20241212	133600	148823430	18790	18790	18800	18790	47
303	20241212	133500	147940180	18790	18790	18790	18790	0
304	20241212	133400	147940180	18790	18790	18790	18790	0
305	20241212	133300	147940180	18790	18790	18790	18790	0
306	20241212	133200	147940180	18790	18790	18790	18790	28
307	20241212	133100	147414060	18780	18780	18780	18780	1
308	20241212	133000	147395280	18780	18780	18780	18780	2
309	20241212	132900	147357720	18780	18780	18780	18780	1
310	20241212	132800	147338940	18780	18780	18780	18780	1
311	20241212	132700	147320160	18780	18780	18780	18780	0
312	20241212	132600	147320160	18780	18780	18780	18780	1
313	20241212	132500	147301380	18780	18780	18780	18780	0
314	20241212	132400	147301380	18780	18780	18780	18780	0
315	20241212	132300	147301380	18780	18780	18780	18780	0
316	20241212	132200	147301380	18780	18780	18780	18780	0
317	20241212	132100	147301380	18780	18780	18780	18780	0
318	20241212	132000	147301380	18780	18780	18780	18780	0
319	20241212	131900	147301380	18780	18780	18780	18780	1
320	20241212	131800	147282600	18780	18780	18780	18780	1
321	20241212	131700	147263820	18780	18780	18780	18780	0
322	20241212	131600	147263820	18780	18780	18780	18780	1
323	20241212	131500	147245040	18780	18780	18780	18780	2
324	20241212	131400	147207480	18780	18780	18780	18780	2
325	20241212	131300	147169920	18790	18790	18790	18790	0
326	20241212	131200	147169920	18790	18790	18790	18790	0
327	20241212	131100	147169920	18790	18790	18790	18790	0
328	20241212	131000	147169920	18790	18790	18790	18790	10
329	20241212	130900	146982020	18800	18800	18800	18800	0
330	20241212	130800	146982020	18800	18800	18800	18800	0
331	20241212	130700	146982020	18800	18800	18800	18800	0
332	20241212	130600	146982020	18800	18800	18800	18800	0
333	20241212	130500	146982020	18800	18800	18800	18800	0
334	20241212	130400	146982020	18800	18800	18800	18800	0
335	20241212	130300	146982020	18800	18800	18800	18800	0
336	20241212	130200	146982020	18800	18800	18800	18800	0
337	20241212	130100	146982020	18800	18800	18800	18800	0
338	20241212	130000	146982020	18800	18800	18800	18800	0
339	20241212	125900	146982020	18800	18800	18800	18800	0
340	20241212	125800	146982020	18800	18800	18800	18800	0
341	20241212	125700	146982020	18800	18800	18800	18800	0
342	20241212	125600	146982020	18800	18800	18800	18800	0
343	20241212	125500	146982020	18800	18800	18800	18800	1
344	20241212	125400	146963220	18790	18790	18790	18790	0
345	20241212	125300	146963220	18790	18790	18790	18790	7
346	20241212	125200	146831690	18790	18790	18790	18790	0
347	20241212	125100	146831690	18790	18790	18790	18790	0
348	20241212	125000	146831690	18790	18790	18790	18790	0
349	20241212	124900	146831690	18790	18790	18790	18790	0
350	20241212	124800	146831690	18790	18790	18790	18790	5
351	20241212	124700	146737740	18790	18790	18790	18790	0
352	20241212	124600	146737740	18790	18790	18790	18790	0
353	20241212	124500	146737740	18790	18790	18790	18790	0
354	20241212	124400	146737740	18790	18790	18790	18790	7
355	20241212	124300	146606210	18790	18780	18790	18780	8
356	20241212	124200	146455910	18780	18780	18780	18780	1
357	20241212	124100	146437130	18780	18780	18780	18780	0
358	20241212	124000	146437130	18780	18780	18780	18780	0
359	20241212	123900	146437130	18780	18780	18780	18780	7
360	20241212	123800	146305670	18770	18770	18770	18770	0
361	20241212	123700	146305670	18770	18770	18770	18770	0
362	20241212	123600	146305670	18770	18770	18770	18770	0
363	20241212	123500	146305670	18770	18770	18770	18770	0
364	20241212	123400	146305670	18770	18770	18770	18770	0
365	20241212	123300	146305670	18770	18770	18770	18770	0
366	20241212	123200	146305670	18770	18770	18770	18770	4
367	20241212	123100	146230590	18760	18760	18760	18760	6
368	20241212	123000	146118030	18810	18810	18810	18810	0
369	20241212	122900	146118030	18810	18810	18810	18810	0
370	20241212	122800	146118030	18810	18810	18810	18810	0
371	20241212	122700	146118030	18810	18810	18810	18810	0
372	20241212	122600	146118030	18810	18810	18810	18810	0
373	20241212	122500	146118030	18810	18810	18810	18810	88
374	20241212	122400	144462750	18810	18810	18810	18810	1
375	20241212	122300	144443940	18810	18810	18810	18810	1
376	20241212	122200	144425130	18810	18810	18810	18810	18
377	20241212	122100	144086550	18810	18810	18810	18810	1
378	20241212	122000	144067740	18810	18810	18810	18810	1
379	20241212	121900	144048930	18810	18810	18810	18810	12
380	20241212	121800	143823210	18820	18820	18820	18820	0
381	20241212	121700	143823210	18820	18820	18820	18820	0
382	20241212	121600	143823210	18820	18810	18820	18810	12
383	20241212	121500	143597390	18810	18810	18810	18810	2
384	20241212	121400	143559770	18810	18810	18810	18810	1
385	20241212	121300	143540960	18810	18810	18810	18810	3
386	20241212	121200	143484530	18810	18810	18810	18810	2
387	20241212	121100	143446910	18830	18830	18830	18830	0
388	20241212	121000	143446910	18830	18830	18830	18830	0
389	20241212	120900	143446910	18830	18830	18830	18830	0
390	20241212	120800	143446910	18830	18830	18830	18830	1
391	20241212	120700	143428080	18830	18830	18830	18830	0
392	20241212	120600	143428080	18830	18830	18830	18830	0
393	20241212	120500	143428080	18830	18830	18830	18830	1
394	20241212	120400	143409250	18830	18830	18830	18830	2
395	20241212	120300	143371590	18830	18830	18830	18830	1
396	20241212	120200	143352760	18830	18830	18830	18830	1
397	20241212	120100	143333930	18830	18830	18830	18830	0
398	20241212	120000	143333930	18830	18830	18830	18830	4
399	20241212	115900	143258610	18840	18840	18840	18840	1
400	20241212	115800	143239770	18850	18850	18850	18850	0
401	20241212	115700	143239770	18850	18850	18850	18850	0
402	20241212	115600	143239770	18850	18840	18850	18840	6
403	20241212	115500	143126710	18830	18810	18830	18810	16
404	20241212	115400	142825560	18820	18820	18820	18820	0
405	20241212	115300	142825560	18820	18820	18820	18820	0
406	20241212	115200	142825560	18820	18820	18820	18820	0
407	20241212	115100	142825560	18820	18820	18820	18820	55
408	20241212	115000	141790460	18820	18820	18820	18820	0
409	20241212	114900	141790460	18820	18810	18820	18810	7
410	20241212	114800	141658730	18810	18810	18810	18810	2
411	20241212	114700	141621110	18810	18830	18830	18810	815
412	20241212	114600	126274900	18830	18830	18830	18830	52
413	20241212	114500	125295740	18840	18840	18840	18840	0
414	20241212	114400	125295740	18840	18840	18840	18840	0
415	20241212	114300	125295740	18840	18840	18840	18840	0
416	20241212	114200	125295740	18840	18840	18840	18840	0
417	20241212	114100	125295740	18840	18840	18840	18840	0
418	20241212	114000	125295740	18840	18840	18840	18840	3
419	20241212	113900	125239220	18840	18840	18840	18840	19
420	20241212	113800	124881260	18830	18830	18830	18830	0
421	20241212	113700	124881260	18830	18830	18830	18830	0
422	20241212	113600	124881260	18830	18850	18850	18830	130
423	20241212	113500	122431540	18860	18860	18860	18860	0
424	20241212	113400	122431540	18860	18860	18860	18860	0
425	20241212	113300	122431540	18860	18860	18860	18860	0
426	20241212	113200	122431540	18860	18860	18860	18860	0
427	20241212	113100	122431540	18860	18850	18860	18850	11
428	20241212	113000	122224090	18850	18850	18850	18850	0
429	20241212	112900	122224090	18850	18850	18850	18850	1
430	20241212	112800	122205240	18850	18850	18850	18850	0
431	20241212	112700	122205240	18850	18850	18850	18850	1
432	20241212	112600	122186390	18850	18850	18850	18850	31
433	20241212	112500	121602040	18850	18850	18850	18850	1
434	20241212	112400	121583190	18850	18850	18850	18850	2
435	20241212	112300	121545490	18850	18850	18850	18850	100
436	20241212	112200	119660490	18860	18860	18860	18860	0
437	20241212	112100	119660490	18860	18850	18860	18850	18
438	20241212	112000	119321160	18860	18860	18860	18860	0
439	20241212	111900	119321160	18860	18850	18860	18850	56
440	20241212	111800	118265010	18850	18850	18850	18850	60
441	20241212	111700	117134010	18850	18850	18850	18850	1
442	20241212	111600	117115160	18850	18850	18850	18850	2
443	20241212	111500	117077460	18850	18850	18850	18850	3
444	20241212	111400	117020910	18850	18850	18850	18850	5
445	20241212	111300	116926660	18850	18860	18860	18850	3
446	20241212	111200	116870100	18860	18860	18870	18860	12
447	20241212	111100	116643750	18850	18850	18850	18850	5
448	20241212	111000	116549500	18860	18860	18860	18860	0
449	20241212	110900	116549500	18860	18880	18900	18860	901
450	20241212	110800	99524360	18880	18890	18890	18880	4
451	20241212	110700	99448830	18890	18890	18890	18890	4
452	20241212	110600	99373270	18890	18900	18900	18890	20
453	20241212	110500	98995280	18900	18900	18900	18900	0
454	20241212	110400	98995280	18900	18900	18900	18900	1
455	20241212	110300	98976380	18930	18930	18930	18930	0
456	20241212	110200	98976380	18930	18930	18930	18930	0
457	20241212	110100	98976380	18930	18900	18930	18900	3
458	20241212	110000	98919650	18910	18910	18910	18910	0
459	20241212	105900	98919650	18910	18870	18910	18870	358
460	20241212	105800	92155110	18880	18880	18880	18880	0
461	20241212	105700	92155110	18880	18860	18880	18860	25
462	20241212	105600	91683240	18850	18850	18850	18850	0
463	20241212	105500	91683240	18850	18850	18850	18850	1
464	20241212	105400	91664390	18860	18850	18860	18850	6
465	20241212	105300	91551240	18850	18850	18850	18850	1
466	20241212	105200	91532390	18850	18850	18850	18850	1
467	20241212	105100	91513540	18860	18860	18860	18860	13
468	20241212	105000	91268360	18850	18840	18850	18840	8
469	20241212	104900	91117600	18860	18860	18860	18860	0
470	20241212	104800	91117600	18860	18840	18860	18840	11
471	20241212	104700	90910230	18840	18840	18840	18840	16
472	20241212	104600	90608790	18840	18840	18840	18840	3
473	20241212	104500	90552270	18860	18860	18860	18860	9
474	20241212	104400	90382530	18860	18860	18860	18860	2
475	20241212	104300	90344810	18860	18840	18860	18840	10
476	20241212	104200	90156270	18860	18860	18860	18860	0
477	20241212	104100	90156270	18860	18860	18870	18860	6
478	20241212	104000	90043100	18860	18860	18860	18860	3
479	20241212	103900	89986520	18860	18860	18860	18860	1
480	20241212	103800	89967660	18880	18850	18880	18850	2
481	20241212	103700	89929930	18870	18830	18870	18830	61
482	20241212	103600	88779300	18850	18830	18850	18830	19
483	20241212	103500	88421320	18830	18830	18850	18830	30
484	20241212	103400	87856360	18850	18830	18850	18830	134
485	20241212	103300	85331590	18790	18790	18820	18790	11
486	20241212	103200	85124830	18790	18790	18800	18790	24
487	20241212	103100	84673840	18790	18790	18790	18790	1
488	20241212	103000	84655050	18790	18790	18790	18790	8
489	20241212	102900	84504730	18800	18770	18800	18770	12
490	20241212	102800	84279300	18770	18770	18770	18770	7
491	20241212	102700	84147910	18770	18790	18790	18770	2
492	20241212	102600	84110350	18790	18780	18790	18780	8
493	20241212	102500	83960070	18780	18770	18780	18770	4
494	20241212	102400	83884970	18780	18770	18780	18770	10
495	20241212	102300	83697240	18770	18770	18770	18770	5
496	20241212	102200	83603390	18780	18760	18780	18760	17
497	20241212	102100	83284360	18770	18760	18770	18760	8
498	20241212	102000	83134260	18760	18750	18770	18750	9
499	20241212	101900	82965440	18790	18750	18830	18750	33
500	20241212	101800	82345510	18760	18760	18760	18760	0
501	20241212	101700	82345510	18760	18760	18760	18760	0
502	20241212	101600	82345510	18760	18750	18760	18750	6
503	20241212	101500	82233000	18740	18740	18740	18730	5
504	20241212	101400	82139310	18740	18730	18740	18730	6
505	20241212	101300	82026900	18740	18730	18740	18730	16
506	20241212	101200	81727080	18730	18730	18730	18730	6
507	20241212	101100	81614700	18730	18730	18730	18730	5
508	20241212	101000	81521050	18730	18730	18730	18730	3
509	20241212	100900	81464860	18730	18730	18730	18730	0
510	20241212	100800	81464860	18730	18750	18750	18730	300
511	20241212	100700	75845390	18750	18750	18750	18750	0
512	20241212	100600	75845390	18750	18750	18750	18750	2
513	20241212	100500	75807890	18740	18740	18740	18740	2
514	20241212	100400	75770410	18750	18740	18750	18740	3
515	20241212	100300	75714170	18740	18750	18750	18730	46
516	20241212	100200	74852560	18760	18740	18760	18740	8
517	20241212	100100	74702570	18750	18740	18750	18740	6
518	20241212	100000	74590110	18740	18740	18750	18740	18
519	20241212	095900	74252760	18730	18740	18740	18730	15
520	20241212	095800	73971710	18730	18730	18730	18730	303
521	20241212	095700	68296520	18730	18730	18730	18730	3
522	20241212	095600	68240330	18730	18730	18730	18730	3
523	20241212	095500	68184140	18730	18730	18740	18730	41
524	20241212	095400	67416010	18730	18740	18740	18730	32
525	20241212	095300	66816360	18740	18740	18740	18740	8
526	20241212	095200	66666440	18740	18740	18740	18740	4
527	20241212	095100	66591480	18740	18740	18740	18740	4
528	20241212	095000	66516520	18740	18740	18740	18740	5
529	20241212	094900	66422820	18740	18740	18740	18740	1
530	20241212	094800	66404080	18740	18740	18740	18740	4
531	20241212	094700	66329120	18740	18730	18740	18720	17
532	20241212	094600	66010780	18770	18780	18780	18690	450
533	20241212	094500	57568060	18790	18810	18810	18790	614
534	20241212	094400	46026780	18810	18810	18810	18810	0
535	20241212	094300	46026780	18810	18810	18810	18810	7
536	20241212	094200	45895110	18810	18820	18820	18810	59
537	20241212	094100	44785250	18830	18830	18830	18830	118
538	20241212	094000	42563310	18830	18820	18830	18810	330
539	20241212	093900	36353680	18810	18880	18880	18810	565
540	20241212	093800	25698850	18900	18880	18900	18880	12
541	20241212	093700	25472270	18900	18900	18900	18900	0
542	20241212	093600	25472270	18900	18900	18900	18900	0
543	20241212	093500	25472270	18900	18900	18900	18900	0
544	20241212	093400	25472270	18900	18900	18900	18900	1
545	20241212	093300	25453370	18900	18900	18900	18900	1
546	20241212	093200	25434470	18880	18880	18880	18880	0
547	20241212	093100	25434470	18880	18880	18880	18880	0
548	20241212	093000	25434470	18880	18880	18880	18880	0
549	20241212	092900	25434470	18880	18880	18880	18880	0
550	20241212	092800	25434470	18880	18880	18880	18880	0
551	20241212	092700	25434470	18880	18880	18880	18880	0
552	20241212	092600	25434470	18880	18880	18880	18880	2
553	20241212	092500	25396710	18880	18880	18880	18880	16
554	20241212	092400	25094630	18900	18900	18900	18900	0
555	20241212	092300	25094630	18900	18900	18900	18900	0
556	20241212	092200	25094630	18900	18900	18900	18900	0
557	20241212	092100	25094630	18900	18900	18900	18900	0
558	20241212	092000	25094630	18900	18890	18900	18890	2
559	20241212	091900	25056840	18890	18890	18890	18890	0
560	20241212	091800	25056840	18890	18880	18890	18880	94
561	20241212	091700	23281190	18900	18880	18900	18880	293
562	20241212	091600	17743560	18890	18890	18890	18890	67
563	20241212	091500	16477930	18890	18890	18890	18890	0
564	20241212	091400	16477930	18890	18890	18890	18890	1
565	20241212	091300	16459040	18880	18880	18880	18880	45
566	20241212	091200	15609440	18880	18880	18880	18880	0
567	20241212	091100	15609440	18880	18880	18880	18880	1
568	20241212	091000	15590560	18820	18820	18820	18820	19
569	20241212	090900	15232980	18810	18810	18810	18810	5
570	20241212	090800	15138930	18810	18810	18810	18810	0
571	20241212	090700	15138930	18810	18810	18810	18810	203
572	20241212	090600	11320500	18810	18900	18900	18810	31
573	20241212	090500	10737300	18810	18810	18810	18810	43
574	20241212	090400	9928470	18830	18830	18830	18830	0
575	20241212	090300	9928470	18830	18830	18830	18830	1
576	20241212	090200	9909640	18830	18830	18830	18830	8
577	20241212	090100	9759000	18800	18800	18800	18800	91
578	20241212	090000	8048200	18820	18830	18830	18780	428