KissMeData/002840/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183800	258975000	191100	191100	191100	191100	126
3	20241218	183700	258975000	191100	191100	191100	191100	0
4	20241218	183600	258975000	191100	191100	191100	191100	0
5	20241218	183500	258975000	191100	191100	191100	191100	0
6	20241218	183400	258975000	191100	191100	191100	191100	0
7	20241218	183300	258975000	191100	191100	191100	191100	0
8	20241218	183200	258975000	191100	191100	191100	191100	0
9	20241218	183100	258975000	191100	191100	191100	191100	0
10	20241218	183000	258975000	191100	191100	191100	191100	0
11	20241218	182900	258975000	191100	191100	191100	191100	0
12	20241218	182800	258975000	191100	191100	191100	191100	0
13	20241218	182700	258975000	191100	191100	191100	191100	0
14	20241218	182600	258975000	191100	191100	191100	191100	0
15	20241218	182500	258975000	191100	191100	191100	191100	0
16	20241218	182400	258975000	191100	191100	191100	191100	0
17	20241218	182300	258975000	191100	191100	191100	191100	0
18	20241218	182200	258975000	191100	191100	191100	191100	0
19	20241218	182100	258975000	191100	191100	191100	191100	0
20	20241218	182000	258975000	191100	191100	191100	191100	0
21	20241218	181900	258975000	191100	191100	191100	191100	0
22	20241218	181800	258975000	191100	191100	191100	191100	0
23	20241218	181700	258975000	191100	191100	191100	191100	0
24	20241218	181600	258975000	191100	191100	191100	191100	0
25	20241218	181500	258975000	191100	191100	191100	191100	0
26	20241218	181400	258975000	191100	191100	191100	191100	0
27	20241218	181300	258975000	191100	191100	191100	191100	0
28	20241218	181200	258975000	191100	191100	191100	191100	0
29	20241218	181100	258975000	191100	191100	191100	191100	0
30	20241218	181000	258975000	191100	191100	191100	191100	0
31	20241218	180900	258975000	191100	191100	191100	191100	0
32	20241218	180800	258975000	191100	191100	191100	191100	126
33	20241218	180700	258975000	191100	191100	191100	191100	0
34	20241218	180600	258975000	191100	191100	191100	191100	0
35	20241218	180500	258975000	191100	191100	191100	191100	0
36	20241218	180400	258975000	191100	191100	191100	191100	0
37	20241218	180300	258975000	191100	191100	191100	191100	0
38	20241218	180200	258975000	191100	191100	191100	191100	0
39	20241218	180100	258975000	191100	191100	191100	191100	0
40	20241218	180000	258975000	191100	191100	191100	191100	0
41	20241218	175900	258975000	191100	191100	191100	191100	0
42	20241218	175800	258975000	191100	191100	191100	191100	0
43	20241218	175700	258975000	191100	191100	191100	191100	0
44	20241218	175600	258975000	191100	191100	191100	191100	0
45	20241218	175500	258975000	191100	191100	191100	191100	0
46	20241218	175400	258975000	191100	191100	191100	191100	0
47	20241218	175300	258975000	191100	191100	191100	191100	0
48	20241218	175200	258975000	191100	191100	191100	191100	0
49	20241218	175100	258975000	191100	191100	191100	191100	0
50	20241218	175000	258975000	191100	191100	191100	191100	0
51	20241218	174900	258975000	191100	191100	191100	191100	0
52	20241218	174800	258975000	191100	191100	191100	191100	0
53	20241218	174700	258975000	191100	191100	191100	191100	0
54	20241218	174600	258975000	191100	191100	191100	191100	0
55	20241218	174500	258975000	191100	191100	191100	191100	0
56	20241218	174400	258975000	191100	191100	191100	191100	0
57	20241218	174300	258975000	191100	191100	191100	191100	0
58	20241218	174200	258975000	191100	191100	191100	191100	0
59	20241218	174100	258975000	191100	191100	191100	191100	0
60	20241218	174000	258975000	191100	191100	191100	191100	0
61	20241218	173900	258975000	191100	191100	191100	191100	0
62	20241218	173800	258975000	191100	191100	191100	191100	126
63	20241218	173700	258975000	191100	191100	191100	191100	0
64	20241218	173600	258975000	191100	191100	191100	191100	0
65	20241218	173500	258975000	191100	191100	191100	191100	0
66	20241218	173400	258975000	191100	191100	191100	191100	0
67	20241218	173300	258975000	191100	191100	191100	191100	0
68	20241218	173200	258975000	191100	191100	191100	191100	0
69	20241218	173100	258975000	191100	191100	191100	191100	0
70	20241218	173000	258975000	191100	191100	191100	191100	0
71	20241218	172900	258975000	191100	191100	191100	191100	0
72	20241218	172800	258975000	191100	191100	191100	191100	0
73	20241218	172700	258975000	191100	191100	191100	191100	0
74	20241218	172600	258975000	191100	191100	191100	191100	0
75	20241218	172500	258975000	191100	191100	191100	191100	0
76	20241218	172400	258975000	191100	191100	191100	191100	0
77	20241218	172300	258975000	191100	191100	191100	191100	0
78	20241218	172200	258975000	191100	191100	191100	191100	0
79	20241218	172100	258975000	191100	191100	191100	191100	0
80	20241218	172000	258975000	191100	191100	191100	191100	0
81	20241218	171900	258975000	191100	191100	191100	191100	0
82	20241218	171800	258975000	191100	191100	191100	191100	0
83	20241218	171700	258975000	191100	191100	191100	191100	0
84	20241218	171600	258975000	191100	191100	191100	191100	0
85	20241218	171500	258975000	191100	191100	191100	191100	0
86	20241218	171400	258975000	191100	191100	191100	191100	0
87	20241218	171300	258975000	191100	191100	191100	191100	0
88	20241218	171200	258975000	191100	191100	191100	191100	0
89	20241218	171100	258975000	191100	191100	191100	191100	0
90	20241218	171000	258975000	191100	191100	191100	191100	0
91	20241218	170900	258975000	191100	191100	191100	191100	0
92	20241218	170800	258975000	191100	191100	191100	191100	126
93	20241218	170700	258975000	191100	191100	191100	191100	0
94	20241218	170600	258975000	191100	191100	191100	191100	0
95	20241218	170500	258975000	191100	191100	191100	191100	0
96	20241218	170400	258975000	191100	191100	191100	191100	0
97	20241218	170300	258975000	191100	191100	191100	191100	0
98	20241218	170200	258975000	191100	191100	191100	191100	0
99	20241218	170100	258975000	191100	191100	191100	191100	0
100	20241218	170000	258975000	191100	191100	191100	191100	0
101	20241218	165900	258975000	191100	191100	191100	191100	0
102	20241218	165800	258975000	191100	191100	191100	191100	0
103	20241218	165700	258975000	191100	191100	191100	191100	0
104	20241218	165600	258975000	191100	191100	191100	191100	0
105	20241218	165500	258975000	191100	191100	191100	191100	0
106	20241218	165400	258975000	191100	191100	191100	191100	0
107	20241218	165300	258975000	191100	191100	191100	191100	0
108	20241218	165200	258975000	191100	191100	191100	191100	0
109	20241218	165100	258975000	191100	191100	191100	191100	0
110	20241218	165000	258975000	191100	191100	191100	191100	0
111	20241218	164900	258975000	191100	191100	191100	191100	0
112	20241218	164800	258975000	191100	191100	191100	191100	0
113	20241218	164700	258975000	191100	191100	191100	191100	0
114	20241218	164600	258975000	191100	191100	191100	191100	0
115	20241218	164500	258975000	191100	191100	191100	191100	0
116	20241218	164400	258975000	191100	191100	191100	191100	0
117	20241218	164300	258975000	191100	191100	191100	191100	0
118	20241218	164200	258975000	191100	191100	191100	191100	0
119	20241218	164100	258975000	191100	191100	191100	191100	0
120	20241218	164000	258975000	191100	191100	191100	191100	0
121	20241218	163900	258975000	191100	191100	191100	191100	0
122	20241218	163800	258975000	191100	191100	191100	191100	126
123	20241218	163700	258975000	191100	191100	191100	191100	0
124	20241218	163600	258975000	191100	191100	191100	191100	0
125	20241218	163500	258975000	191100	191100	191100	191100	0
126	20241218	163400	258975000	191100	191100	191100	191100	0
127	20241218	163300	258975000	191100	191100	191100	191100	0
128	20241218	163200	258975000	191100	191100	191100	191100	0
129	20241218	163100	258975000	191100	191100	191100	191100	0
130	20241218	163000	258975000	191100	191100	191100	191100	0
131	20241218	162900	258975000	191100	191100	191100	191100	0
132	20241218	162800	258975000	191100	191100	191100	191100	0
133	20241218	162700	258975000	191100	191100	191100	191100	0
134	20241218	162600	258975000	191100	191100	191100	191100	0
135	20241218	162500	258975000	191100	191100	191100	191100	0
136	20241218	162400	258975000	191100	191100	191100	191100	0
137	20241218	162300	258975000	191100	191100	191100	191100	0
138	20241218	162200	258975000	191100	191100	191100	191100	0
139	20241218	162100	258975000	191100	191100	191100	191100	0
140	20241218	162000	258975000	191100	191100	191100	191100	0
141	20241218	161900	258975000	191100	191100	191100	191100	0
142	20241218	161800	258975000	191100	191100	191100	191100	0
143	20241218	161700	258975000	191100	191100	191100	191100	0
144	20241218	161600	258975000	191100	191100	191100	191100	0
145	20241218	161500	258975000	191100	191100	191100	191100	0
146	20241218	161400	258975000	191100	191100	191100	191100	0
147	20241218	161300	258975000	191100	191100	191100	191100	0
148	20241218	161200	258975000	191100	191100	191100	191100	0
149	20241218	161100	258975000	191100	191100	191100	191100	0
150	20241218	161000	258975000	191100	191100	191100	191100	0
151	20241218	160900	258975000	191100	191100	191100	191100	0
152	20241218	160800	258975000	191100	191100	191100	191100	126
153	20241218	160700	258975000	191100	191100	191100	191100	0
154	20241218	160600	258975000	191100	191100	191100	191100	0
155	20241218	160500	258975000	191100	191100	191100	191100	0
156	20241218	160400	258975000	191100	191100	191100	191100	0
157	20241218	160300	258975000	191100	191100	191100	191100	0
158	20241218	160200	258975000	191100	191100	191100	191100	0
159	20241218	160100	258975000	191100	191100	191100	191100	0
160	20241218	160000	258975000	191100	191100	191100	191100	0
161	20241218	155900	258975000	191100	191100	191100	191100	0
162	20241218	155800	258975000	191100	191100	191100	191100	0
163	20241218	155700	258975000	191100	191100	191100	191100	0
164	20241218	155600	258975000	191100	191100	191100	191100	0
165	20241218	155500	258975000	191100	191100	191100	191100	0
166	20241218	155400	258975000	191100	191100	191100	191100	0
167	20241218	155300	258975000	191100	191100	191100	191100	0
168	20241218	155200	258975000	191100	191100	191100	191100	0
169	20241218	155100	258975000	191100	191100	191100	191100	0
170	20241218	155000	258975000	191100	191100	191100	191100	0
171	20241218	154900	258975000	191100	191100	191100	191100	0
172	20241218	154800	258975000	191100	191100	191100	191100	0
173	20241218	154700	258975000	191100	191100	191100	191100	0
174	20241218	154600	258975000	191100	191100	191100	191100	0
175	20241218	154500	258975000	191100	191100	191100	191100	0
176	20241218	154400	258975000	191100	191100	191100	191100	0
177	20241218	154300	258975000	191100	191100	191100	191100	0
178	20241218	154200	258975000	191100	191100	191100	191100	0
179	20241218	154100	258975000	191100	191100	191100	191100	0
180	20241218	154000	258975000	191100	191100	191100	191100	0
181	20241218	153900	258975000	191100	191100	191100	191100	0
182	20241218	153800	258975000	191100	191100	191100	191100	126
183	20241218	153700	258975000	191100	191100	191100	191100	0
184	20241218	153600	258975000	191100	191100	191100	191100	0
185	20241218	153500	258975000	191100	191100	191100	191100	0
186	20241218	153400	258975000	191100	191100	191100	191100	0
187	20241218	153300	258975000	191100	191100	191100	191100	0
188	20241218	153200	258975000	191100	191100	191100	191100	0
189	20241218	153100	258975000	191100	191100	191100	191100	0
190	20241218	153000	258975000	191100	191100	191100	191100	126
191	20241218	152900	234896400	190100	190100	190100	190100	0
192	20241218	152800	234896400	190100	190100	190100	190100	0
193	20241218	152700	234896400	190100	190100	190100	190100	0
194	20241218	152600	234896400	190100	190100	190100	190100	0
195	20241218	152500	234896400	190100	190100	190100	190100	0
196	20241218	152400	234896400	190100	190100	190100	190100	0
197	20241218	152300	234896400	190100	190100	190100	190100	0
198	20241218	152200	234896400	190100	190100	190100	190100	0
199	20241218	152100	234896400	190100	190100	190100	190100	0
200	20241218	152000	234896400	190100	190100	190100	190100	0
201	20241218	151900	234896400	190100	190200	190400	190100	13
202	20241218	151800	232423900	190200	190200	190200	190200	0
203	20241218	151700	232423900	190200	190200	190200	190200	0
204	20241218	151600	232423900	190200	190200	190200	190200	0
205	20241218	151500	232423900	190200	190400	190400	190200	6
206	20241218	151400	231282500	190200	190200	190200	190200	0
207	20241218	151300	231282500	190200	190200	190200	190200	0
208	20241218	151200	231282500	190200	190200	190200	190200	0
209	20241218	151100	231282500	190200	190200	190200	190200	2
210	20241218	151000	230902100	190300	190300	190300	190300	6
211	20241218	150900	229760300	190500	190500	190500	190500	1
212	20241218	150800	229569800	190500	190500	190500	190500	0
213	20241218	150700	229569800	190500	190500	190500	190500	1
214	20241218	150600	229379300	190500	190500	190500	190500	1
215	20241218	150500	229188800	190500	190500	190500	190500	4
216	20241218	150400	228426800	190600	190600	190600	190600	1
217	20241218	150300	228236200	190600	190300	190600	190300	4
218	20241218	150200	227474300	190200	190200	190200	190200	5
219	20241218	150100	226523300	190100	190100	190100	190100	0
220	20241218	150000	226523300	190100	190100	190100	190000	10
221	20241218	145900	224622400	190100	190100	190100	190100	1
222	20241218	145800	224432300	190200	190100	190200	190100	2
223	20241218	145700	224052000	190100	190100	190100	190100	5
224	20241218	145600	223101500	190100	190100	190100	190100	2
225	20241218	145500	222721300	190000	190500	190500	190000	108
226	20241218	145400	202187000	190800	190500	190800	190500	11
227	20241218	145300	200091200	190500	190500	190500	190500	0
228	20241218	145200	200091200	190500	190500	190500	190500	1
229	20241218	145100	199900700	190400	190400	190400	190400	5
230	20241218	145000	198948700	190500	190500	190500	190500	0
231	20241218	144900	198948700	190500	190500	190500	190500	0
232	20241218	144800	198948700	190500	190500	190500	190500	13
233	20241218	144700	196472200	190800	190800	190800	190800	1
234	20241218	144600	196281400	190600	190600	190600	190600	0
235	20241218	144500	196281400	190600	190600	190600	190600	1
236	20241218	144400	196090800	190600	190600	190600	190600	1
237	20241218	144300	195900200	190800	190800	190800	190800	0
238	20241218	144200	195900200	190800	190800	190800	190800	2
239	20241218	144100	195518600	190800	190800	190800	190800	1
240	20241218	144000	195327800	190800	190800	190800	190800	0
241	20241218	143900	195327800	190800	190800	190800	190800	0
242	20241218	143800	195327800	190800	190800	190800	190800	0
243	20241218	143700	195327800	190800	190800	190800	190800	2
244	20241218	143600	194946200	190800	190800	190800	190800	1
245	20241218	143500	194755400	190700	190700	190700	190700	0
246	20241218	143400	194755400	190700	190700	190700	190700	0
247	20241218	143300	194755400	190700	190700	190700	190700	0
248	20241218	143200	194755400	190700	190700	190700	190700	0
249	20241218	143100	194755400	190700	190700	190700	190700	0
250	20241218	143000	194755400	190700	190800	190800	190700	4
251	20241218	142900	193992500	190800	190800	190800	190800	0
252	20241218	142800	193992500	190800	190800	190800	190800	0
253	20241218	142700	193992500	190800	190800	190800	190800	0
254	20241218	142600	193992500	190800	190800	190800	190800	0
255	20241218	142500	193992500	190800	190800	190800	190800	1
256	20241218	142400	193801700	190800	190800	190800	190800	0
257	20241218	142300	193801700	190800	190800	190800	190800	0
258	20241218	142200	193801700	190800	190800	190800	190800	0
259	20241218	142100	193801700	190800	190800	190800	190800	0
260	20241218	142000	193801700	190800	190800	190800	190800	1
261	20241218	141900	193610900	190800	190800	190800	190800	1
262	20241218	141800	193420100	190600	190600	190600	190600	0
263	20241218	141700	193420100	190600	190700	190700	190600	5
264	20241218	141600	192466700	190600	190600	190600	190600	0
265	20241218	141500	192466700	190600	190600	190600	190600	1
266	20241218	141400	192276100	190600	190600	190600	190600	4
267	20241218	141300	191513700	190800	190800	190800	190800	1
268	20241218	141200	191322900	190500	190500	190500	190500	0
269	20241218	141100	191322900	190500	190500	190500	190500	0
270	20241218	141000	191322900	190500	190500	190500	190500	2
271	20241218	140900	190941900	190800	190800	190800	190800	0
272	20241218	140800	190941900	190800	190800	190800	190800	1
273	20241218	140700	190751100	190500	190500	190500	190500	0
274	20241218	140600	190751100	190500	190500	190500	190500	5
275	20241218	140500	189798600	190800	190800	190800	190800	0
276	20241218	140400	189798600	190800	190800	190800	190800	0
277	20241218	140300	189798600	190800	190800	190800	190800	0
278	20241218	140200	189798600	190800	190800	190800	190800	1
279	20241218	140100	189607800	190800	190800	190800	190800	0
280	20241218	140000	189607800	190800	190800	190800	190800	0
281	20241218	135900	189607800	190800	190800	190800	190800	0
282	20241218	135800	189607800	190800	190800	190800	190800	0
283	20241218	135700	189607800	190800	190800	190800	190800	1
284	20241218	135600	189417000	190800	190800	190800	190800	0
285	20241218	135500	189417000	190800	190800	190800	190800	0
286	20241218	135400	189417000	190800	190800	190800	190800	0
287	20241218	135300	189417000	190800	190800	190800	190800	1
288	20241218	135200	189226200	190800	190800	190800	190800	0
289	20241218	135100	189226200	190800	190700	190800	190700	6
290	20241218	135000	188081900	190800	190800	190800	190800	0
291	20241218	134900	188081900	190800	190800	190800	190800	0
292	20241218	134800	188081900	190800	190800	190800	190800	0
293	20241218	134700	188081900	190800	190800	190800	190800	0
294	20241218	134600	188081900	190800	190800	190800	190800	1
295	20241218	134500	187891100	191100	191100	191100	191100	0
296	20241218	134400	187891100	191100	191100	191100	191100	0
297	20241218	134300	187891100	191100	191100	191100	191100	0
298	20241218	134200	187891100	191100	191100	191100	191100	0
299	20241218	134100	187891100	191100	191100	191100	191100	0
300	20241218	134000	187891100	191100	190800	191100	190800	6
301	20241218	133900	186745300	191000	191000	191000	191000	0
302	20241218	133800	186745300	191000	190800	191000	190800	2
303	20241218	133700	186363500	190700	191000	191000	190600	4
304	20241218	133600	185600300	191200	191200	191200	191200	0
305	20241218	133500	185600300	191200	191200	191200	191200	1
306	20241218	133400	185409100	191200	191200	191200	191200	0
307	20241218	133300	185409100	191200	191200	191200	191200	0
308	20241218	133200	185409100	191200	191200	191200	191200	0
309	20241218	133100	185409100	191200	191200	191200	191200	0
310	20241218	133000	185409100	191200	190500	191200	190500	4
311	20241218	132900	184645000	190500	190500	190500	190500	3
312	20241218	132800	184073500	190500	190500	190500	190500	0
313	20241218	132700	184073500	190500	190500	190500	190500	0
314	20241218	132600	184073500	190500	190500	190500	190500	0
315	20241218	132500	184073500	190500	190500	190500	190500	0
316	20241218	132400	184073500	190500	190500	190500	190500	0
317	20241218	132300	184073500	190500	190500	190500	190500	0
318	20241218	132200	184073500	190500	190500	190500	190500	0
319	20241218	132100	184073500	190500	190500	190500	190500	0
320	20241218	132000	184073500	190500	190500	190500	190500	0
321	20241218	131900	184073500	190500	190500	190500	190500	0
322	20241218	131800	184073500	190500	190500	190500	190500	0
323	20241218	131700	184073500	190500	190500	190500	190500	0
324	20241218	131600	184073500	190500	190500	190500	190500	0
325	20241218	131500	184073500	190500	190500	190500	190500	0
326	20241218	131400	184073500	190500	190500	190500	190500	0
327	20241218	131300	184073500	190500	190500	190500	190500	0
328	20241218	131200	184073500	190500	190500	190500	190500	0
329	20241218	131100	184073500	190500	190500	190600	190500	9
330	20241218	131000	182358800	190500	190500	190500	190500	0
331	20241218	130900	182358800	190500	190500	190500	190500	3
332	20241218	130800	181787300	190500	190500	190500	190500	0
333	20241218	130700	181787300	190500	190500	190500	190500	0
334	20241218	130600	181787300	190500	190500	190500	190500	0
335	20241218	130500	181787300	190500	190500	190500	190500	0
336	20241218	130400	181787300	190500	190500	190500	190500	0
337	20241218	130300	181787300	190500	190500	190500	190500	0
338	20241218	130200	181787300	190500	190500	190900	190500	5
339	20241218	130100	180834000	190500	190500	190800	190500	12
340	20241218	130000	178547000	190400	190400	190400	190400	1
341	20241218	125900	178356600	190500	190500	190500	190500	25
342	20241218	125800	173594100	190500	190500	190500	190500	0
343	20241218	125700	173594100	190500	190500	190500	190500	0
344	20241218	125600	173594100	190500	190500	190500	190500	0
345	20241218	125500	173594100	190500	190500	190500	190500	0
346	20241218	125400	173594100	190500	190500	190500	190500	0
347	20241218	125300	173594100	190500	190500	190500	190500	1
348	20241218	125200	173403600	190500	190500	190500	190500	0
349	20241218	125100	173403600	190500	190500	190500	190500	0
350	20241218	125000	173403600	190500	190500	190500	190500	0
351	20241218	124900	173403600	190500	190500	190500	190500	0
352	20241218	124800	173403600	190500	190500	190500	190500	0
353	20241218	124700	173403600	190500	190500	190500	190500	0
354	20241218	124600	173403600	190500	190500	190500	190500	0
355	20241218	124500	173403600	190500	190500	190500	190500	1
356	20241218	124400	173213100	190500	190500	190500	190500	0
357	20241218	124300	173213100	190500	190500	190500	190500	0
358	20241218	124200	173213100	190500	190500	190500	190500	0
359	20241218	124100	173213100	190500	190500	190500	190500	0
360	20241218	124000	173213100	190500	190500	190500	190500	0
361	20241218	123900	173213100	190500	190500	190500	190500	0
362	20241218	123800	173213100	190500	190500	190500	190500	0
363	20241218	123700	173213100	190500	190600	190600	190500	3
364	20241218	123600	172641400	190800	190700	190800	190700	3
365	20241218	123500	172069200	190500	190500	190500	190500	2
366	20241218	123400	171688200	190500	190500	190500	190500	0
367	20241218	123300	171688200	190500	190500	190500	190500	1
368	20241218	123200	171497700	190500	190500	190500	190500	0
369	20241218	123100	171497700	190500	190500	190500	190500	0
370	20241218	123000	171497700	190500	190500	190500	190500	1
371	20241218	122900	171307200	190400	190400	190400	190400	1
372	20241218	122800	171116800	190500	190500	190500	190500	0
373	20241218	122700	171116800	190500	190500	190500	190500	0
374	20241218	122600	171116800	190500	190500	190500	190500	1
375	20241218	122500	170926300	190500	190500	190500	190500	0
376	20241218	122400	170926300	190500	190500	190500	190500	1
377	20241218	122300	170735800	190400	190400	190400	190400	0
378	20241218	122200	170735800	190400	190400	190400	190400	0
379	20241218	122100	170735800	190400	190400	190400	190400	0
380	20241218	122000	170735800	190400	190400	190400	190400	1
381	20241218	121900	170545400	190500	190500	190500	190500	0
382	20241218	121800	170545400	190500	190500	190500	190500	0
383	20241218	121700	170545400	190500	190500	190500	190500	2
384	20241218	121600	170164400	190400	190400	190400	190400	0
385	20241218	121500	170164400	190400	190400	190400	190400	0
386	20241218	121400	170164400	190400	190400	190400	190400	0
387	20241218	121300	170164400	190400	190400	190400	190400	0
388	20241218	121200	170164400	190400	190500	190500	190400	2
389	20241218	121100	169783500	190500	190500	190500	190500	0
390	20241218	121000	169783500	190500	190500	190500	190500	1
391	20241218	120900	169593000	190500	190500	190500	190500	0
392	20241218	120800	169593000	190500	190500	190500	190500	0
393	20241218	120700	169593000	190500	190500	190500	190500	0
394	20241218	120600	169593000	190500	190500	190500	190500	0
395	20241218	120500	169593000	190500	190500	190500	190500	0
396	20241218	120400	169593000	190500	190500	190500	190500	1
397	20241218	120300	169402500	190800	190900	190900	190600	3
398	20241218	120200	168830200	190500	190500	190500	190500	0
399	20241218	120100	168830200	190500	190500	190500	190500	0
400	20241218	120000	168830200	190500	190500	190500	190500	1
401	20241218	115900	168639700	190800	190800	190800	190800	0
402	20241218	115800	168639700	190800	190500	190800	190500	3
403	20241218	115700	168067900	190900	190900	190900	190900	0
404	20241218	115600	168067900	190900	190900	190900	190900	0
405	20241218	115500	168067900	190900	190900	190900	190900	0
406	20241218	115400	168067900	190900	190900	190900	190900	0
407	20241218	115300	168067900	190900	190900	190900	190900	0
408	20241218	115200	168067900	190900	190900	190900	190900	0
409	20241218	115100	168067900	190900	190900	190900	190900	1
410	20241218	115000	167877000	190800	190400	190800	190400	3
411	20241218	114900	167305000	190800	190800	190800	190800	0
412	20241218	114800	167305000	190800	190800	190800	190800	0
413	20241218	114700	167305000	190800	190300	190800	190300	2
414	20241218	114600	166923900	190300	190300	190300	190300	5
415	20241218	114500	165972400	190300	190300	190300	190300	0
416	20241218	114400	165972400	190300	190300	190300	190300	1
417	20241218	114300	165782100	190500	190500	190500	190500	0
418	20241218	114200	165782100	190500	190300	190500	190200	6
419	20241218	114100	164640200	190200	190200	190200	190200	0
420	20241218	114000	164640200	190200	190200	190200	190200	0
421	20241218	113900	164640200	190200	190200	190200	190200	1
422	20241218	113800	164450000	190400	190400	190400	190300	7
423	20241218	113700	163117300	190400	190400	190400	190400	0
424	20241218	113600	163117300	190400	190400	190400	190400	0
425	20241218	113500	163117300	190400	190400	190400	190400	0
426	20241218	113400	163117300	190400	190400	190400	190400	0
427	20241218	113300	163117300	190400	190400	190400	190400	6
428	20241218	113200	161974900	190300	190300	190300	190300	0
429	20241218	113100	161974900	190300	190300	190300	190300	1
430	20241218	113000	161784600	190300	190300	190300	190300	0
431	20241218	112900	161784600	190300	190300	190300	190300	0
432	20241218	112800	161784600	190300	190300	190300	190300	0
433	20241218	112700	161784600	190300	190400	190400	190300	4
434	20241218	112600	161023200	190300	190300	190300	190300	0
435	20241218	112500	161023200	190300	190300	190300	190300	0
436	20241218	112400	161023200	190300	190300	190300	190300	0
437	20241218	112300	161023200	190300	190200	190300	190200	3
438	20241218	112200	160452500	190400	190400	190400	190400	1
439	20241218	112100	160262100	190400	190400	190400	190400	0
440	20241218	112000	160262100	190400	190400	190400	190400	1
441	20241218	111900	160071700	190400	190400	190400	190400	2
442	20241218	111800	159690900	190400	190400	190400	190400	0
443	20241218	111700	159690900	190400	190400	190400	190400	0
444	20241218	111600	159690900	190400	190400	190400	190400	5
445	20241218	111500	158738900	190400	190400	190400	190400	2
446	20241218	111400	158358100	190400	190400	190500	190300	53
447	20241218	111300	148266800	190100	191000	191000	190000	396
448	20241218	111200	72832200	191100	191100	191100	191100	0
449	20241218	111100	72832200	191100	191100	191100	191100	0
450	20241218	111000	72832200	191100	191400	191400	191100	79
451	20241218	110900	57725600	191400	191400	191400	191400	1
452	20241218	110800	57534200	191500	191500	191500	191500	0
453	20241218	110700	57534200	191500	191500	191500	191500	0
454	20241218	110600	57534200	191500	191500	191500	191500	7
455	20241218	110500	56193700	191500	191500	191500	191500	7
456	20241218	110400	54853200	191600	191600	191600	191600	0
457	20241218	110300	54853200	191600	191600	191600	191600	0
458	20241218	110200	54853200	191600	191600	191600	191600	0
459	20241218	110100	54853200	191600	191600	191600	191600	3
460	20241218	110000	54278400	191500	191500	191500	191500	3
461	20241218	105900	53703900	191500	191500	191500	191500	3
462	20241218	105800	53129400	191400	191400	191400	191400	1
463	20241218	105700	52938000	191500	191500	191500	191500	0
464	20241218	105600	52938000	191500	191500	191500	191500	0
465	20241218	105500	52938000	191500	191500	191500	191500	0
466	20241218	105400	52938000	191500	191500	191500	191500	0
467	20241218	105300	52938000	191500	191500	191500	191500	1
468	20241218	105200	52746500	191500	191500	191500	191500	0
469	20241218	105100	52746500	191500	191500	191500	191500	0
470	20241218	105000	52746500	191500	191500	191500	191500	0
471	20241218	104900	52746500	191500	191500	191500	191500	0
472	20241218	104800	52746500	191500	191500	191500	191500	0
473	20241218	104700	52746500	191500	191500	191500	191500	0
474	20241218	104600	52746500	191500	191500	191500	191500	3
475	20241218	104500	52172000	191500	191500	191500	191500	1
476	20241218	104400	51980500	191600	191500	191700	191500	13
477	20241218	104300	49490200	191500	191500	191500	191500	0
478	20241218	104200	49490200	191500	191500	191500	191500	0
479	20241218	104100	49490200	191500	191500	191500	191500	3
480	20241218	104000	48915700	191500	191500	191500	191500	2
481	20241218	103900	48532700	191400	191400	191400	191400	1
482	20241218	103800	48341300	191500	191500	191500	191500	0
483	20241218	103700	48341300	191500	191500	191500	191500	12
484	20241218	103600	46043300	191500	191500	191500	191500	0
485	20241218	103500	46043300	191500	191500	191500	191500	0
486	20241218	103400	46043300	191500	191500	191500	191500	0
487	20241218	103300	46043300	191500	191500	191500	191500	20
488	20241218	103200	42213300	191500	191500	191500	191500	2
489	20241218	103100	41830300	191500	191500	191500	191500	0
490	20241218	103000	41830300	191500	191500	191500	191500	0
491	20241218	102900	41830300	191500	191500	191500	191500	1
492	20241218	102800	41638800	191600	191600	191600	191600	2
493	20241218	102700	41255600	191500	191500	191500	191500	0
494	20241218	102600	41255600	191500	191500	191500	191500	4
495	20241218	102500	40489600	191500	191500	191500	191500	0
496	20241218	102400	40489600	191500	191500	191500	191500	0
497	20241218	102300	40489600	191500	191500	191500	191500	0
498	20241218	102200	40489600	191500	191500	191500	191500	0
499	20241218	102100	40489600	191500	191500	191500	191500	0
500	20241218	102000	40489600	191500	191500	191500	191500	0
501	20241218	101900	40489600	191500	191500	191500	191500	0
502	20241218	101800	40489600	191500	191500	191500	191500	1
503	20241218	101700	40298100	191600	191600	191600	191600	4
504	20241218	101600	39531700	191600	191600	191600	191600	0
505	20241218	101500	39531700	191600	191600	191600	191600	0
506	20241218	101400	39531700	191600	191600	191600	191600	0
507	20241218	101300	39531700	191600	191600	191600	191600	0
508	20241218	101200	39531700	191600	191600	191600	191600	0
509	20241218	101100	39531700	191600	191600	191600	191600	1
510	20241218	101000	39340100	191600	191600	191600	191600	1
511	20241218	100900	39148500	191600	191600	191600	191600	2
512	20241218	100800	38765300	191600	191600	191600	191600	0
513	20241218	100700	38765300	191600	191600	191600	191600	2
514	20241218	100600	38382100	191600	191600	191600	191600	0
515	20241218	100500	38382100	191600	191600	191600	191600	0
516	20241218	100400	38382100	191600	191600	191600	191600	3
517	20241218	100300	37807300	191600	191600	191600	191600	0
518	20241218	100200	37807300	191600	191600	191600	191600	1
519	20241218	100100	37615700	191700	191700	191700	191700	2
520	20241218	100000	37232300	191700	191600	191700	191600	9
521	20241218	095900	35507300	191500	191500	191500	191500	5
522	20241218	095800	34549800	191500	191500	191500	191500	0
523	20241218	095700	34549800	191500	191500	191500	191500	0
524	20241218	095600	34549800	191500	191500	191500	191500	0
525	20241218	095500	34549800	191500	191500	191500	191500	0
526	20241218	095400	34549800	191500	191500	191500	191500	0
527	20241218	095300	34549800	191500	191500	191500	191500	0
528	20241218	095200	34549800	191500	191400	191500	191400	8
529	20241218	095100	33018500	191400	191500	191500	191400	37
530	20241218	095000	25933600	191500	191500	191500	191500	0
531	20241218	094900	25933600	191500	191500	191500	191500	0
532	20241218	094800	25933600	191500	191500	191500	191500	0
533	20241218	094700	25933600	191500	191500	191500	191500	0
534	20241218	094600	25933600	191500	191500	191500	191500	0
535	20241218	094500	25933600	191500	191500	191500	191500	1
536	20241218	094400	25742100	191500	191500	191500	191500	0
537	20241218	094300	25742100	191500	191500	191500	191500	0
538	20241218	094200	25742100	191500	191500	191500	191500	0
539	20241218	094100	25742100	191500	191500	191500	191500	3
540	20241218	094000	25167600	191600	191600	191600	191600	2
541	20241218	093900	24784400	191500	191500	191500	191500	0
542	20241218	093800	24784400	191500	191500	191500	191500	0
543	20241218	093700	24784400	191500	191500	191500	191500	0
544	20241218	093600	24784400	191500	191500	191500	191500	0
545	20241218	093500	24784400	191500	191500	191500	191500	1
546	20241218	093400	24592900	191600	191600	191600	191600	2
547	20241218	093300	24209700	191700	191700	191700	191700	2
548	20241218	093200	23826300	191700	191900	191900	191700	4
549	20241218	093100	23059300	192200	191900	192200	191900	7
550	20241218	093000	21714500	191800	191800	191800	191800	1
551	20241218	092900	21522700	191700	191700	191700	191700	2
552	20241218	092800	21139300	191600	191600	191600	191600	1
553	20241218	092700	20947700	191500	191500	191500	191500	0
554	20241218	092600	20947700	191500	191600	192300	191500	11
555	20241218	092500	18837500	191500	191500	191500	191500	0
556	20241218	092400	18837500	191500	191500	191500	191500	0
557	20241218	092300	18837500	191500	191500	191500	191500	0
558	20241218	092200	18837500	191500	191500	191500	191500	4
559	20241218	092100	18071500	191600	191600	191600	191600	0
560	20241218	092000	18071500	191600	191600	191600	191600	1
561	20241218	091900	17879900	191800	192000	192000	191800	2
562	20241218	091800	17496100	192000	192400	192400	192000	41
563	20241218	091700	9615500	192400	192400	192400	192400	0
564	20241218	091600	9615500	192400	192400	192400	192400	0
565	20241218	091500	9615500	192400	192400	192400	192400	0
566	20241218	091400	9615500	192400	192400	192400	192400	0
567	20241218	091300	9615500	192400	192400	192400	192400	1
568	20241218	091200	9423100	192000	192000	192000	192000	0
569	20241218	091100	9423100	192000	192000	192000	192000	1
570	20241218	091000	9231100	192200	192400	192400	191800	7
571	20241218	090900	7886700	192500	192500	192500	192500	2
572	20241218	090800	7501700	192400	192000	192400	192000	4
573	20241218	090700	6732500	191600	191600	191600	191600	4
574	20241218	090600	5966100	191700	191700	191700	191700	1
575	20241218	090500	5774400	191600	191600	191600	191600	0
576	20241218	090400	5774400	191600	191600	191600	191600	0
577	20241218	090300	5774400	191600	191600	191600	191600	0
578	20241218	090200	5774400	191600	191600	191600	191600	1
579	20241218	090100	5582800	191500	191600	191600	191500	5
580	20241218	090000	4625100	192500	192800	192800	192500	24