KissMeData/002320/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183700	137115500	18950	18950	18950	18950	27
3	20241203	183600	137115500	18950	18950	18950	18950	0
4	20241203	183500	137115500	18950	18950	18950	18950	0
5	20241203	183400	137115500	18950	18950	18950	18950	0
6	20241203	183300	137115500	18950	18950	18950	18950	0
7	20241203	183200	137115500	18950	18950	18950	18950	0
8	20241203	183100	137115500	18950	18950	18950	18950	0
9	20241203	183000	137115500	18950	18950	18950	18950	0
10	20241203	182900	137115500	18950	18950	18950	18950	0
11	20241203	182800	137115500	18950	18950	18950	18950	0
12	20241203	182700	137115500	18950	18950	18950	18950	0
13	20241203	182600	137115500	18950	18950	18950	18950	0
14	20241203	182500	137115500	18950	18950	18950	18950	0
15	20241203	182400	137115500	18950	18950	18950	18950	0
16	20241203	182300	137115500	18950	18950	18950	18950	0
17	20241203	182200	137115500	18950	18950	18950	18950	0
18	20241203	182100	137115500	18950	18950	18950	18950	0
19	20241203	182000	137115500	18950	18950	18950	18950	0
20	20241203	181900	137115500	18950	18950	18950	18950	0
21	20241203	181800	137115500	18950	18950	18950	18950	0
22	20241203	181700	137115500	18950	18950	18950	18950	0
23	20241203	181600	137115500	18950	18950	18950	18950	0
24	20241203	181500	137115500	18950	18950	18950	18950	0
25	20241203	181400	137115500	18950	18950	18950	18950	0
26	20241203	181300	137115500	18950	18950	18950	18950	0
27	20241203	181200	137115500	18950	18950	18950	18950	0
28	20241203	181100	137115500	18950	18950	18950	18950	0
29	20241203	181000	137115500	18950	18950	18950	18950	0
30	20241203	180900	137115500	18950	18950	18950	18950	0
31	20241203	180800	137115500	18950	18950	18950	18950	0
32	20241203	180700	137115500	18950	18950	18950	18950	27
33	20241203	180600	137115500	18950	18950	18950	18950	0
34	20241203	180500	137115500	18950	18950	18950	18950	0
35	20241203	180400	137115500	18950	18950	18950	18950	0
36	20241203	180300	137115500	18950	18950	18950	18950	0
37	20241203	180200	137115500	18950	18950	18950	18950	0
38	20241203	180100	137115500	18950	18950	18950	18950	0
39	20241203	180000	137115500	18950	18950	18950	18950	0
40	20241203	175900	137115500	18950	18950	18950	18950	0
41	20241203	175800	137115500	18950	18950	18950	18950	0
42	20241203	175700	137115500	18950	18950	18950	18950	0
43	20241203	175600	137115500	18950	18950	18950	18950	0
44	20241203	175500	137115500	18950	18950	18950	18950	0
45	20241203	175400	137115500	18950	18950	18950	18950	0
46	20241203	175300	137115500	18950	18950	18950	18950	0
47	20241203	175200	137115500	18950	18950	18950	18950	0
48	20241203	175100	137115500	18950	18950	18950	18950	0
49	20241203	175000	137115500	18950	18950	18950	18950	0
50	20241203	174900	137115500	18950	18950	18950	18950	0
51	20241203	174800	137115500	18950	18950	18950	18950	0
52	20241203	174700	137115500	18950	18950	18950	18950	0
53	20241203	174600	137115500	18950	18950	18950	18950	0
54	20241203	174500	137115500	18950	18950	18950	18950	0
55	20241203	174400	137115500	18950	18950	18950	18950	0
56	20241203	174300	137115500	18950	18950	18950	18950	0
57	20241203	174200	137115500	18950	18950	18950	18950	0
58	20241203	174100	137115500	18950	18950	18950	18950	0
59	20241203	174000	137115500	18950	18950	18950	18950	0
60	20241203	173900	137115500	18950	18950	18950	18950	0
61	20241203	173800	137115500	18950	18950	18950	18950	0
62	20241203	173700	137115500	18950	18950	18950	18950	27
63	20241203	173600	137115500	18950	18950	18950	18950	0
64	20241203	173500	137115500	18950	18950	18950	18950	0
65	20241203	173400	137115500	18950	18950	18950	18950	0
66	20241203	173300	137115500	18950	18950	18950	18950	0
67	20241203	173200	137115500	18950	18950	18950	18950	0
68	20241203	173100	137115500	18950	18950	18950	18950	0
69	20241203	173000	137115500	18950	18950	18950	18950	0
70	20241203	172900	137115500	18950	18950	18950	18950	0
71	20241203	172800	137115500	18950	18950	18950	18950	0
72	20241203	172700	137115500	18950	18950	18950	18950	0
73	20241203	172600	137115500	18950	18950	18950	18950	0
74	20241203	172500	137115500	18950	18950	18950	18950	0
75	20241203	172400	137115500	18950	18950	18950	18950	0
76	20241203	172300	137115500	18950	18950	18950	18950	0
77	20241203	172200	137115500	18950	18950	18950	18950	0
78	20241203	172100	137115500	18950	18950	18950	18950	0
79	20241203	172000	137115500	18950	18950	18950	18950	0
80	20241203	171900	137115500	18950	18950	18950	18950	0
81	20241203	171800	137115500	18950	18950	18950	18950	0
82	20241203	171700	137115500	18950	18950	18950	18950	0
83	20241203	171600	137115500	18950	18950	18950	18950	0
84	20241203	171500	137115500	18950	18950	18950	18950	0
85	20241203	171400	137115500	18950	18950	18950	18950	0
86	20241203	171300	137115500	18950	18950	18950	18950	0
87	20241203	171200	137115500	18950	18950	18950	18950	0
88	20241203	171100	137115500	18950	18950	18950	18950	0
89	20241203	171000	137115500	18950	18950	18950	18950	0
90	20241203	170900	137115500	18950	18950	18950	18950	0
91	20241203	170800	137115500	18950	18950	18950	18950	0
92	20241203	170700	137115500	18950	18950	18950	18950	27
93	20241203	170600	137115500	18950	18950	18950	18950	0
94	20241203	170500	137115500	18950	18950	18950	18950	0
95	20241203	170400	137115500	18950	18950	18950	18950	0
96	20241203	170300	137115500	18950	18950	18950	18950	0
97	20241203	170200	137115500	18950	18950	18950	18950	0
98	20241203	170100	137115500	18950	18950	18950	18950	0
99	20241203	170000	137115500	18950	18950	18950	18950	0
100	20241203	165900	137115500	18950	18950	18950	18950	0
101	20241203	165800	137115500	18950	18950	18950	18950	0
102	20241203	165700	137115500	18950	18950	18950	18950	0
103	20241203	165600	137115500	18950	18950	18950	18950	0
104	20241203	165500	137115500	18950	18950	18950	18950	0
105	20241203	165400	137115500	18950	18950	18950	18950	0
106	20241203	165300	137115500	18950	18950	18950	18950	0
107	20241203	165200	137115500	18950	18950	18950	18950	0
108	20241203	165100	137115500	18950	18950	18950	18950	0
109	20241203	165000	137115500	18950	18950	18950	18950	0
110	20241203	164900	137115500	18950	18950	18950	18950	0
111	20241203	164800	137115500	18950	18950	18950	18950	0
112	20241203	164700	137115500	18950	18950	18950	18950	0
113	20241203	164600	137115500	18950	18950	18950	18950	0
114	20241203	164500	137115500	18950	18950	18950	18950	0
115	20241203	164400	137115500	18950	18950	18950	18950	0
116	20241203	164300	137115500	18950	18950	18950	18950	0
117	20241203	164200	137115500	18950	18950	18950	18950	0
118	20241203	164100	137115500	18950	18950	18950	18950	0
119	20241203	164000	137115500	18950	18950	18950	18950	0
120	20241203	163900	137115500	18950	18950	18950	18950	0
121	20241203	163800	137115500	18950	18950	18950	18950	0
122	20241203	163700	137115500	18950	18950	18950	18950	27
123	20241203	163600	137115500	18950	18950	18950	18950	0
124	20241203	163500	137115500	18950	18950	18950	18950	0
125	20241203	163400	137115500	18950	18950	18950	18950	0
126	20241203	163300	137115500	18950	18950	18950	18950	0
127	20241203	163200	137115500	18950	18950	18950	18950	0
128	20241203	163100	137115500	18950	18950	18950	18950	0
129	20241203	163000	137115500	18950	18950	18950	18950	0
130	20241203	162900	137115500	18950	18950	18950	18950	0
131	20241203	162800	137115500	18950	18950	18950	18950	0
132	20241203	162700	137115500	18950	18950	18950	18950	0
133	20241203	162600	137115500	18950	18950	18950	18950	0
134	20241203	162500	137115500	18950	18950	18950	18950	0
135	20241203	162400	137115500	18950	18950	18950	18950	0
136	20241203	162300	137115500	18950	18950	18950	18950	0
137	20241203	162200	137115500	18950	18950	18950	18950	0
138	20241203	162100	137115500	18950	18950	18950	18950	0
139	20241203	162000	137115500	18950	18950	18950	18950	0
140	20241203	161900	137115500	18950	18950	18950	18950	0
141	20241203	161800	137115500	18950	18950	18950	18950	0
142	20241203	161700	137115500	18950	18950	18950	18950	0
143	20241203	161600	137115500	18950	18950	18950	18950	0
144	20241203	161500	137115500	18950	18950	18950	18950	0
145	20241203	161400	137115500	18950	18950	18950	18950	0
146	20241203	161300	137115500	18950	18950	18950	18950	0
147	20241203	161200	137115500	18950	18950	18950	18950	0
148	20241203	161100	137115500	18950	18950	18950	18950	0
149	20241203	161000	137115500	18950	18950	18950	18950	0
150	20241203	160900	137115500	18950	18950	18950	18950	0
151	20241203	160800	137115500	18950	18950	18950	18950	0
152	20241203	160700	137115500	18950	18950	18950	18950	27
153	20241203	160600	137115500	18950	18950	18950	18950	0
154	20241203	160500	137115500	18950	18950	18950	18950	0
155	20241203	160400	137115500	18950	18950	18950	18950	0
156	20241203	160300	137115500	18950	18950	18950	18950	0
157	20241203	160200	137115500	18950	18950	18950	18950	0
158	20241203	160100	137115500	18950	18950	18950	18950	0
159	20241203	160000	137115500	18950	18950	18950	18950	0
160	20241203	155900	137115500	18950	18950	18950	18950	0
161	20241203	155800	137115500	18950	18950	18950	18950	0
162	20241203	155700	137115500	18950	18950	18950	18950	0
163	20241203	155600	137115500	18950	18950	18950	18950	0
164	20241203	155500	137115500	18950	18950	18950	18950	0
165	20241203	155400	137115500	18950	18950	18950	18950	0
166	20241203	155300	137115500	18950	18950	18950	18950	0
167	20241203	155200	137115500	18950	18950	18950	18950	0
168	20241203	155100	137115500	18950	18950	18950	18950	0
169	20241203	155000	137115500	18950	18950	18950	18950	0
170	20241203	154900	137115500	18950	18950	18950	18950	0
171	20241203	154800	137115500	18950	18950	18950	18950	0
172	20241203	154700	137115500	18950	18950	18950	18950	0
173	20241203	154600	137115500	18950	18950	18950	18950	0
174	20241203	154500	137115500	18950	18950	18950	18950	0
175	20241203	154400	137115500	18950	18950	18950	18950	0
176	20241203	154300	137115500	18950	18950	18950	18950	0
177	20241203	154200	137115500	18950	18950	18950	18950	0
178	20241203	154100	137115500	18950	18950	18950	18950	0
179	20241203	154000	137115500	18950	18950	18950	18950	0
180	20241203	153900	137115500	18950	18950	18950	18950	0
181	20241203	153800	137115500	18950	18950	18950	18950	0
182	20241203	153700	137115500	18950	18950	18950	18950	27
183	20241203	153600	137115500	18950	18950	18950	18950	0
184	20241203	153500	137115500	18950	18950	18950	18950	0
185	20241203	153400	137115500	18950	18950	18950	18950	0
186	20241203	153300	137115500	18950	18950	18950	18950	0
187	20241203	153200	137115500	18950	18950	18950	18950	0
188	20241203	153100	137115500	18950	18950	18950	18950	0
189	20241203	153000	137115500	18950	18950	18950	18950	27
190	20241203	152900	136603850	18940	18940	18940	18940	0
191	20241203	152800	136603850	18940	18940	18940	18940	0
192	20241203	152700	136603850	18940	18940	18940	18940	0
193	20241203	152600	136603850	18940	18940	18940	18940	0
194	20241203	152500	136603850	18940	18940	18940	18940	0
195	20241203	152400	136603850	18940	18940	18940	18940	0
196	20241203	152300	136603850	18940	18940	18940	18940	0
197	20241203	152200	136603850	18940	18940	18940	18940	0
198	20241203	152100	136603850	18940	18940	18940	18940	0
199	20241203	152000	136603850	18940	18940	18940	18940	0
200	20241203	151900	136603850	18940	18940	18940	18940	16
201	20241203	151800	136300810	18940	18940	18940	18940	17
202	20241203	151700	135978830	18940	18940	18940	18940	6
203	20241203	151600	135865190	18950	18960	18960	18940	316
204	20241203	151500	129874600	18960	18960	18960	18960	1
205	20241203	151400	129855640	18990	18960	18990	18960	3
206	20241203	151300	129798700	18960	18960	18960	18960	0
207	20241203	151200	129798700	18960	18960	18960	18960	0
208	20241203	151100	129798700	18960	18960	18960	18960	0
209	20241203	151000	129798700	18960	18970	18980	18960	112
210	20241203	150900	127672990	18970	18970	18970	18970	0
211	20241203	150800	127672990	18970	18970	18970	18970	0
212	20241203	150700	127672990	18970	18970	18970	18970	1
213	20241203	150600	127654020	18960	18960	18960	18960	0
214	20241203	150500	127654020	18960	18970	18970	18960	2
215	20241203	150400	127616090	18970	18970	18970	18970	0
216	20241203	150300	127616090	18970	18970	18970	18970	1
217	20241203	150200	127597120	18980	18980	18980	18980	0
218	20241203	150100	127597120	18980	18980	18980	18980	0
219	20241203	150000	127597120	18980	18980	18980	18980	0
220	20241203	145900	127597120	18980	18980	18980	18980	0
221	20241203	145800	127597120	18980	18980	18980	18980	0
222	20241203	145700	127597120	18980	18980	18980	18980	0
223	20241203	145600	127597120	18980	18980	18980	18980	1
224	20241203	145500	127578140	18970	18960	18970	18960	5
225	20241203	145400	127483330	18950	18950	18950	18940	7
226	20241203	145300	127350690	18950	18950	18950	18940	7
227	20241203	145200	127218050	18950	18960	18960	18950	155
228	20241203	145100	124280660	18960	18960	18960	18960	0
229	20241203	145000	124280660	18960	18960	18960	18960	0
230	20241203	144900	124280660	18960	18960	18960	18960	0
231	20241203	144800	124280660	18960	18960	18960	18960	0
232	20241203	144700	124280660	18960	18960	18960	18960	0
233	20241203	144600	124280660	18960	18980	18980	18960	8
234	20241203	144500	124128840	18980	18980	18980	18980	0
235	20241203	144400	124128840	18980	18980	18980	18980	0
236	20241203	144300	124128840	18980	18980	18980	18980	0
237	20241203	144200	124128840	18980	18980	18980	18980	0
238	20241203	144100	124128840	18980	18980	18980	18980	0
239	20241203	144000	124128840	18980	18980	18980	18980	0
240	20241203	143900	124128840	18980	18980	18980	18980	6
241	20241203	143800	124014960	18980	18980	18980	18980	0
242	20241203	143700	124014960	18980	18980	18980	18980	0
243	20241203	143600	124014960	18980	18980	18980	18980	0
244	20241203	143500	124014960	18980	18980	18980	18980	0
245	20241203	143400	124014960	18980	18980	18980	18980	0
246	20241203	143300	124014960	18980	18980	18980	18980	1
247	20241203	143200	123995980	18970	18970	18970	18970	0
248	20241203	143100	123995980	18970	18970	18970	18970	1
249	20241203	143000	123977010	18960	18960	18960	18960	0
250	20241203	142900	123977010	18960	18960	18960	18960	4
251	20241203	142800	123901170	18940	18940	18940	18940	0
252	20241203	142700	123901170	18940	18940	18940	18940	0
253	20241203	142600	123901170	18940	18940	18940	18940	0
254	20241203	142500	123901170	18940	18940	18940	18940	0
255	20241203	142400	123901170	18940	18940	18940	18940	5
256	20241203	142300	123806470	18960	18950	18960	18950	4
257	20241203	142200	123730640	18950	18950	18950	18920	5
258	20241203	142100	123635920	18950	18930	18950	18930	6
259	20241203	142000	123522280	18930	18930	18930	18920	6
260	20241203	141900	123408710	18930	18970	18970	18920	511
261	20241203	141800	113716050	18990	18990	18990	18990	1
262	20241203	141700	113697060	18990	18990	18990	18990	0
263	20241203	141600	113697060	18990	18990	18990	18990	8
264	20241203	141500	113545140	18990	18990	18990	18990	4
265	20241203	141400	113469180	18970	18970	18970	18970	9
266	20241203	141300	113298450	18970	18970	18970	18970	0
267	20241203	141200	113298450	18970	18970	18970	18970	0
268	20241203	141100	113298450	18970	18970	18970	18970	0
269	20241203	141000	113298450	18970	18970	18970	18970	0
270	20241203	140900	113298450	18970	18970	18970	18970	0
271	20241203	140800	113298450	18970	18970	18970	18970	0
272	20241203	140700	113298450	18970	18970	18970	18970	0
273	20241203	140600	113298450	18970	18970	18970	18970	0
274	20241203	140500	113298450	18970	19000	19000	18970	7
275	20241203	140400	113165480	19000	19000	19000	19000	1
276	20241203	140300	113146480	18970	18970	18970	18970	0
277	20241203	140200	113146480	18970	18990	18990	18970	515
278	20241203	140100	103366790	18980	18980	18980	18980	0
279	20241203	140000	103366790	18980	18980	18980	18980	0
280	20241203	135900	103366790	18980	18980	18980	18980	0
281	20241203	135800	103366790	18980	18980	18980	18980	0
282	20241203	135700	103366790	18980	18980	18980	18980	0
283	20241203	135600	103366790	18980	18980	18980	18980	0
284	20241203	135500	103366790	18980	18990	18990	18980	3
285	20241203	135400	103309830	18990	18990	18990	18990	0
286	20241203	135300	103309830	18990	18990	18990	18980	58
287	20241203	135200	102208470	19000	19000	19000	19000	0
288	20241203	135100	102208470	19000	19000	19000	19000	0
289	20241203	135000	102208470	19000	19000	19000	19000	0
290	20241203	134900	102208470	19000	19000	19000	19000	0
291	20241203	134800	102208470	19000	19000	19000	19000	0
292	20241203	134700	102208470	19000	19000	19000	19000	0
293	20241203	134600	102208470	19000	19000	19000	19000	0
294	20241203	134500	102208470	19000	19000	19000	19000	0
295	20241203	134400	102208470	19000	19000	19000	19000	0
296	20241203	134300	102208470	19000	19000	19000	19000	0
297	20241203	134200	102208470	19000	19000	19000	19000	1
298	20241203	134100	102189470	18990	18990	18990	18990	5
299	20241203	134000	102094520	18980	18980	18980	18980	1
300	20241203	133900	102075540	19000	19000	19000	19000	0
301	20241203	133800	102075540	19000	19000	19000	19000	0
302	20241203	133700	102075540	19000	19000	19000	19000	2
303	20241203	133600	102037540	18980	18980	18980	18980	0
304	20241203	133500	102037540	18980	18980	18980	18980	0
305	20241203	133400	102037540	18980	18980	18980	18980	0
306	20241203	133300	102037540	18980	18980	18980	18980	0
307	20241203	133200	102037540	18980	18980	18980	18980	0
308	20241203	133100	102037540	18980	18980	18980	18980	0
309	20241203	133000	102037540	18980	18980	18980	18980	7
310	20241203	132900	101904680	18990	18990	18990	18990	0
311	20241203	132800	101904680	18990	18990	18990	18990	0
312	20241203	132700	101904680	18990	18990	18990	18990	0
313	20241203	132600	101904680	18990	18990	18990	18990	0
314	20241203	132500	101904680	18990	18990	18990	18990	0
315	20241203	132400	101904680	18990	18990	18990	18990	32
316	20241203	132300	101297000	18980	18980	18980	18980	0
317	20241203	132200	101297000	18980	18980	18980	18980	0
318	20241203	132100	101297000	18980	18980	18980	18980	0
319	20241203	132000	101297000	18980	18980	18980	18980	1
320	20241203	131900	101278020	18980	18980	18980	18980	0
321	20241203	131800	101278020	18980	18980	18980	18980	0
322	20241203	131700	101278020	18980	18990	18990	18980	13
323	20241203	131600	101031180	18980	18980	18980	18980	0
324	20241203	131500	101031180	18980	18980	18980	18980	1
325	20241203	131400	101012200	18980	18980	18980	18980	0
326	20241203	131300	101012200	18980	18980	18980	18980	1
327	20241203	131200	100993220	18980	18980	18980	18980	0
328	20241203	131100	100993220	18980	18980	18980	18980	0
329	20241203	131000	100993220	18980	18980	18980	18980	1
330	20241203	130900	100974240	18980	18980	18980	18980	0
331	20241203	130800	100974240	18980	18980	18980	18980	0
332	20241203	130700	100974240	18980	18980	18980	18980	0
333	20241203	130600	100974240	18980	18980	18980	18980	2
334	20241203	130500	100936280	18980	18980	18980	18980	1
335	20241203	130400	100917300	18980	18980	18980	18980	0
336	20241203	130300	100917300	18980	18980	18980	18980	0
337	20241203	130200	100917300	18980	18980	18980	18980	1
338	20241203	130100	100898320	18980	18990	18990	18980	10
339	20241203	130000	100708470	18990	18990	18990	18990	1
340	20241203	125900	100689480	18980	18990	18990	18980	6
341	20241203	125800	100575550	18980	18980	18980	18980	0
342	20241203	125700	100575550	18980	18980	18980	18980	0
343	20241203	125600	100575550	18980	18980	18980	18980	1
344	20241203	125500	100556570	18990	18990	18990	18990	0
345	20241203	125400	100556570	18990	18990	18990	18990	0
346	20241203	125300	100556570	18990	18990	18990	18990	1
347	20241203	125200	100537580	18980	18980	18980	18980	0
348	20241203	125100	100537580	18980	18980	18980	18980	0
349	20241203	125000	100537580	18980	18980	18980	18980	0
350	20241203	124900	100537580	18980	18980	18980	18980	1
351	20241203	124800	100518600	18990	18990	18990	18990	0
352	20241203	124700	100518600	18990	18990	18990	18990	1
353	20241203	124600	100499610	18980	18980	18980	18980	0
354	20241203	124500	100499610	18980	18980	18980	18980	1
355	20241203	124400	100480630	18980	18980	18980	18980	0
356	20241203	124300	100480630	18980	18980	18980	18980	1
357	20241203	124200	100461650	18990	18990	18990	18990	0
358	20241203	124100	100461650	18990	18990	18990	18990	0
359	20241203	124000	100461650	18990	18990	18990	18990	1
360	20241203	123900	100442660	18980	18980	18980	18980	0
361	20241203	123800	100442660	18980	18980	18980	18980	0
362	20241203	123700	100442660	18980	18980	18980	18980	13
363	20241203	123600	100195920	18990	18990	18990	18990	0
364	20241203	123500	100195920	18990	18990	18990	18990	6
365	20241203	123400	100081980	18990	19020	19020	18990	29
366	20241203	123300	99530740	19010	19010	19010	19010	0
367	20241203	123200	99530740	19010	19010	19010	19010	0
368	20241203	123100	99530740	19010	19010	19010	19010	0
369	20241203	123000	99530740	19010	19010	19010	18990	6
370	20241203	122900	99416700	19010	19010	19010	19010	4
371	20241203	122800	99340660	19000	19020	19020	18980	171
372	20241203	122700	96091970	19020	19020	19020	19020	1
373	20241203	122600	96072950	18990	19010	19010	18990	3
374	20241203	122500	96015940	19020	19020	19020	19020	0
375	20241203	122400	96015940	19020	19020	19020	19020	0
376	20241203	122300	96015940	19020	19020	19020	19020	0
377	20241203	122200	96015940	19020	19020	19020	19020	0
378	20241203	122100	96015940	19020	19020	19020	19020	1
379	20241203	122000	95996920	18990	19010	19010	18990	21
380	20241203	121900	95597840	18980	18990	18990	18980	222
381	20241203	121800	91382280	19010	19000	19010	18990	37
382	20241203	121700	90679010	19000	19000	19000	19000	0
383	20241203	121600	90679010	19000	19000	19000	19000	20
384	20241203	121500	90299010	19020	19020	19020	19020	0
385	20241203	121400	90299010	19020	19020	19020	19020	1
386	20241203	121300	90279990	19010	18980	19010	18980	75
387	20241203	121200	88856430	18980	19000	19000	18980	643
388	20241203	121100	76639670	19020	19020	19020	19020	0
389	20241203	121000	76639670	19020	19020	19020	19020	0
390	20241203	120900	76639670	19020	19020	19020	19020	0
391	20241203	120800	76639670	19020	19020	19020	19020	1
392	20241203	120700	76620650	19020	19020	19020	19020	0
393	20241203	120600	76620650	19020	19020	19020	19020	10
394	20241203	120500	76430450	19000	19020	19020	19000	12
395	20241203	120400	76202250	19020	19020	19020	19020	0
396	20241203	120300	76202250	19020	19020	19020	19020	5
397	20241203	120200	76107150	19020	19020	19020	19020	0
398	20241203	120100	76107150	19020	19020	19020	19020	1
399	20241203	120000	76088130	19000	19000	19000	19000	0
400	20241203	115900	76088130	19000	18990	19010	18990	365
401	20241203	115800	69151280	18980	18980	18980	18980	0
402	20241203	115700	69151280	18980	18980	18980	18980	0
403	20241203	115600	69151280	18980	18980	18980	18980	0
404	20241203	115500	69151280	18980	18980	18990	18980	9
405	20241203	115400	68980430	18980	18980	18980	18980	0
406	20241203	115300	68980430	18980	18980	18980	18980	0
407	20241203	115200	68980430	18980	18980	18980	18980	0
408	20241203	115100	68980430	18980	18980	18980	18980	0
409	20241203	115000	68980430	18980	18980	18980	18980	2
410	20241203	114900	68942470	18980	18970	18980	18970	86
411	20241203	114800	67310500	18970	18970	18970	18970	1
412	20241203	114700	67291530	18960	18960	18960	18960	0
413	20241203	114600	67291530	18960	18960	18960	18960	0
414	20241203	114500	67291530	18960	18960	18960	18960	2
415	20241203	114400	67253610	18960	18960	18960	18960	0
416	20241203	114300	67253610	18960	18960	18960	18960	0
417	20241203	114200	67253610	18960	18960	18960	18960	1
418	20241203	114100	67234650	18970	18970	18970	18970	0
419	20241203	114000	67234650	18970	18970	18970	18970	0
420	20241203	113900	67234650	18970	18970	18970	18970	0
421	20241203	113800	67234650	18970	18970	18970	18970	0
422	20241203	113700	67234650	18970	18970	18970	18970	0
423	20241203	113600	67234650	18970	18970	18970	18970	0
424	20241203	113500	67234650	18970	18970	18970	18970	1
425	20241203	113400	67215680	18960	18960	18960	18960	0
426	20241203	113300	67215680	18960	18960	18960	18960	0
427	20241203	113200	67215680	18960	18960	18960	18960	0
428	20241203	113100	67215680	18960	18960	18960	18960	0
429	20241203	113000	67215680	18960	18960	18960	18960	0
430	20241203	112900	67215680	18960	18960	18960	18960	1
431	20241203	112800	67196720	18940	18940	18940	18940	2
432	20241203	112700	67158840	18950	18930	18950	18910	71
433	20241203	112600	65814160	18940	18940	18940	18940	0
434	20241203	112500	65814160	18940	18940	18940	18940	1
435	20241203	112400	65795220	18940	18940	18940	18940	0
436	20241203	112300	65795220	18940	18940	18940	18940	0
437	20241203	112200	65795220	18940	18940	18940	18920	10
438	20241203	112100	65605840	18930	18920	18930	18920	3
439	20241203	112000	65549060	18900	18900	18900	18900	0
440	20241203	111900	65549060	18900	18920	18920	18900	4
441	20241203	111800	65473440	18920	18920	18920	18920	0
442	20241203	111700	65473440	18920	18920	18920	18920	1
443	20241203	111600	65454520	18900	18930	18930	18900	141
444	20241203	111500	62785810	18910	18910	18910	18910	1
445	20241203	111400	62766900	18910	18910	18910	18910	1
446	20241203	111300	62747990	18910	18920	18920	18910	348
447	20241203	111200	56166480	18920	18930	18940	18920	129
448	20241203	111100	53724360	18920	18920	18920	18920	1
449	20241203	111000	53705440	18920	18920	18920	18920	1
450	20241203	110900	53686520	18930	18920	18930	18920	12
451	20241203	110800	53459470	18920	18920	18920	18920	2
452	20241203	110700	53421630	18920	18920	18920	18920	1
453	20241203	110600	53402710	18930	18930	18930	18930	0
454	20241203	110500	53402710	18930	18930	18930	18930	1
455	20241203	110400	53383780	18910	18910	18910	18910	0
456	20241203	110300	53383780	18910	18920	18920	18910	2
457	20241203	110200	53345950	18910	18910	18910	18910	11
458	20241203	110100	53137940	18910	18910	18910	18910	111
459	20241203	110000	51038930	18910	18910	18910	18910	18
460	20241203	105900	50698550	18930	18930	18930	18930	0
461	20241203	105800	50698550	18930	18930	18930	18930	0
462	20241203	105700	50698550	18930	18930	18930	18930	0
463	20241203	105600	50698550	18930	18930	18930	18930	1
464	20241203	105500	50679620	18910	18910	18910	18910	1
465	20241203	105400	50660710	18910	18920	18920	18910	2
466	20241203	105300	50622880	18920	18920	18920	18920	0
467	20241203	105200	50622880	18920	18920	18920	18920	0
468	20241203	105100	50622880	18920	18920	18920	18920	0
469	20241203	105000	50622880	18920	18920	18920	18910	3
470	20241203	104900	50566130	18920	18920	18920	18920	0
471	20241203	104800	50566130	18920	18920	18920	18920	1
472	20241203	104700	50547210	18920	18920	18920	18920	1
473	20241203	104600	50528290	18930	18930	18930	18930	0
474	20241203	104500	50528290	18930	18930	18930	18930	1
475	20241203	104400	50509360	18920	18920	18920	18920	1
476	20241203	104300	50490440	18930	18930	18930	18930	1
477	20241203	104200	50471510	18920	18920	18920	18920	0
478	20241203	104100	50471510	18920	18920	18920	18920	1
479	20241203	104000	50452590	18920	18920	18920	18920	0
480	20241203	103900	50452590	18920	18920	18920	18920	0
481	20241203	103800	50452590	18920	18920	18920	18920	0
482	20241203	103700	50452590	18920	18920	18920	18920	1
483	20241203	103600	50433670	18910	18910	18910	18910	1
484	20241203	103500	50414760	18910	18910	18910	18910	0
485	20241203	103400	50414760	18910	18910	18910	18910	7
486	20241203	103300	50282390	18910	18910	18910	18910	0
487	20241203	103200	50282390	18910	18920	18920	18910	9
488	20241203	103100	50112120	18940	18940	18940	18940	1
489	20241203	103000	50093180	18940	18940	18940	18940	1
490	20241203	102900	50074240	18910	18940	18940	18910	9
491	20241203	102800	49903810	18940	18940	18940	18940	2
492	20241203	102700	49865930	18940	18940	18940	18940	0
493	20241203	102600	49865930	18940	18940	18940	18940	0
494	20241203	102500	49865930	18940	18940	18940	18940	1
495	20241203	102400	49846990	18930	18930	18930	18930	1
496	20241203	102300	49828060	18910	18910	18910	18910	1
497	20241203	102200	49809150	18920	18920	18920	18920	0
498	20241203	102100	49809150	18920	18920	18920	18920	0
499	20241203	102000	49809150	18920	18920	18920	18920	0
500	20241203	101900	49809150	18920	18920	18920	18920	11
501	20241203	101800	49601030	18900	18910	18910	18900	2
502	20241203	101700	49563220	18900	18900	18900	18900	0
503	20241203	101600	49563220	18900	18900	18900	18900	1
504	20241203	101500	49544320	18920	18920	18920	18920	0
505	20241203	101400	49544320	18920	18920	18920	18920	1
506	20241203	101300	49525400	18930	18930	18930	18930	3
507	20241203	101200	49468610	18940	18940	18940	18940	0
508	20241203	101100	49468610	18940	18930	18940	18930	2
509	20241203	101000	49430740	18930	18930	18930	18930	1
510	20241203	100900	49411810	18930	18930	18930	18930	2
511	20241203	100800	49373950	18930	18930	18930	18930	7
512	20241203	100700	49241440	18930	18930	18930	18930	0
513	20241203	100600	49241440	18930	18930	18930	18900	59
514	20241203	100500	48126220	18930	18930	18930	18930	2
515	20241203	100400	48088360	18900	18920	18920	18900	2
516	20241203	100300	48050540	18900	18900	18900	18900	0
517	20241203	100200	48050540	18900	18900	18900	18900	0
518	20241203	100100	48050540	18900	18900	18900	18900	0
519	20241203	100000	48050540	18900	18920	18920	18900	111
520	20241203	095900	45951600	18920	18910	18920	18910	3
521	20241203	095800	45894850	18920	18920	18920	18920	1
522	20241203	095700	45875930	18910	18910	18910	18910	0
523	20241203	095600	45875930	18910	18910	18910	18910	1
524	20241203	095500	45857020	18910	18930	18930	18910	581
525	20241203	095400	34860000	18940	18940	18940	18940	0
526	20241203	095300	34860000	18940	18940	18940	18940	0
527	20241203	095200	34860000	18940	18940	18940	18940	1
528	20241203	095100	34841060	18940	18940	18940	18940	0
529	20241203	095000	34841060	18940	18940	18940	18940	0
530	20241203	094900	34841060	18940	18940	18940	18940	0
531	20241203	094800	34841060	18940	18980	18980	18940	17
532	20241203	094700	34518480	18960	18960	18960	18960	0
533	20241203	094600	34518480	18960	18960	18960	18960	0
534	20241203	094500	34518480	18960	18960	18960	18960	2
535	20241203	094400	34480560	18960	18960	18960	18960	0
536	20241203	094300	34480560	18960	18960	18960	18960	0
537	20241203	094200	34480560	18960	18960	18960	18960	0
538	20241203	094100	34480560	18960	18960	18960	18960	1
539	20241203	094000	34461600	18960	18960	18960	18960	0
540	20241203	093900	34461600	18960	18960	18960	18960	1
541	20241203	093800	34442640	18950	18950	18950	18950	0
542	20241203	093700	34442640	18950	18950	18950	18950	1
543	20241203	093600	34423690	18930	18930	18930	18930	0
544	20241203	093500	34423690	18930	18930	18930	18930	1
545	20241203	093400	34404760	18930	18930	18930	18930	0
546	20241203	093300	34404760	18930	18930	18930	18930	0
547	20241203	093200	34404760	18930	18930	18930	18930	1
548	20241203	093100	34385830	18900	18900	18900	18900	0
549	20241203	093000	34385830	18900	18900	18900	18900	0
550	20241203	092900	34385830	18900	18900	18900	18900	0
551	20241203	092800	34385830	18900	18910	18910	18900	300
552	20241203	092700	28715730	18940	18940	18940	18940	0
553	20241203	092600	28715730	18940	18940	18940	18940	2
554	20241203	092500	28677850	18930	18910	18930	18900	360
555	20241203	092400	21873720	18910	18910	18910	18910	0
556	20241203	092300	21873720	18910	18910	18910	18910	0
557	20241203	092200	21873720	18910	18910	18910	18910	0
558	20241203	092100	21873720	18910	18930	18930	18910	307
559	20241203	092000	16068210	18930	18990	18990	18930	16
560	20241203	091900	15764430	19020	19020	19020	19020	1
561	20241203	091800	15745410	18920	18920	18920	18920	0
562	20241203	091700	15745410	18920	18920	18920	18920	4
563	20241203	091600	15669730	18920	18920	18920	18920	11
564	20241203	091500	15461610	19020	19020	19020	19020	0
565	20241203	091400	15461610	19020	19020	19020	19020	0
566	20241203	091300	15461610	19020	19020	19020	19020	1
567	20241203	091200	15442590	19040	19040	19040	19040	0
568	20241203	091100	15442590	19040	19040	19040	19040	0
569	20241203	091000	15442590	19040	19040	19040	19040	0
570	20241203	090900	15442590	19040	19040	19040	19040	0
571	20241203	090800	15442590	19040	19040	19040	19040	3
572	20241203	090700	15385470	19040	19040	19040	19040	1
573	20241203	090600	15366430	19040	18900	19040	18900	198
574	20241203	090500	11624090	18900	18900	18900	18900	101
575	20241203	090400	9715190	18900	18910	18910	18900	500
576	20241203	090300	265050	19050	19050	19050	19050	0
577	20241203	090200	265050	19050	19050	19050	19050	0
578	20241203	090100	265050	19050	19050	19050	19050	0
579	20241203	090000	265050	19050	18900	19050	18900	14