KissMeData/002320/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183700	259497810	18890	18890	18890	18890	109
3	20241202	183600	259497810	18890	18890	18890	18890	0
4	20241202	183500	259497810	18890	18890	18890	18890	0
5	20241202	183400	259497810	18890	18890	18890	18890	0
6	20241202	183300	259497810	18890	18890	18890	18890	0
7	20241202	183200	259497810	18890	18890	18890	18890	0
8	20241202	183100	259497810	18890	18890	18890	18890	0
9	20241202	183000	259497810	18890	18890	18890	18890	0
10	20241202	182900	259497810	18890	18890	18890	18890	0
11	20241202	182800	259497810	18890	18890	18890	18890	0
12	20241202	182700	259497810	18890	18890	18890	18890	0
13	20241202	182600	259497810	18890	18890	18890	18890	0
14	20241202	182500	259497810	18890	18890	18890	18890	0
15	20241202	182400	259497810	18890	18890	18890	18890	0
16	20241202	182300	259497810	18890	18890	18890	18890	0
17	20241202	182200	259497810	18890	18890	18890	18890	0
18	20241202	182100	259497810	18890	18890	18890	18890	0
19	20241202	182000	259497810	18890	18890	18890	18890	0
20	20241202	181900	259497810	18890	18890	18890	18890	0
21	20241202	181800	259497810	18890	18890	18890	18890	0
22	20241202	181700	259497810	18890	18890	18890	18890	0
23	20241202	181600	259497810	18890	18890	18890	18890	0
24	20241202	181500	259497810	18890	18890	18890	18890	0
25	20241202	181400	259497810	18890	18890	18890	18890	0
26	20241202	181300	259497810	18890	18890	18890	18890	0
27	20241202	181200	259497810	18890	18890	18890	18890	0
28	20241202	181100	259497810	18890	18890	18890	18890	0
29	20241202	181000	259497810	18890	18890	18890	18890	0
30	20241202	180900	259497810	18890	18890	18890	18890	0
31	20241202	180800	259497810	18890	18890	18890	18890	0
32	20241202	180700	259497810	18890	18890	18890	18890	109
33	20241202	180600	259497810	18890	18890	18890	18890	0
34	20241202	180500	259497810	18890	18890	18890	18890	0
35	20241202	180400	259497810	18890	18890	18890	18890	0
36	20241202	180300	259497810	18890	18890	18890	18890	0
37	20241202	180200	259497810	18890	18890	18890	18890	0
38	20241202	180100	259497810	18890	18890	18890	18890	0
39	20241202	180000	259497810	18890	18890	18890	18890	0
40	20241202	175900	259497810	18890	18890	18890	18890	0
41	20241202	175800	259497810	18890	18890	18890	18890	0
42	20241202	175700	259497810	18890	18890	18890	18890	0
43	20241202	175600	259497810	18890	18890	18890	18890	0
44	20241202	175500	259497810	18890	18890	18890	18890	0
45	20241202	175400	259497810	18890	18890	18890	18890	0
46	20241202	175300	259497810	18890	18890	18890	18890	0
47	20241202	175200	259497810	18890	18890	18890	18890	0
48	20241202	175100	259497810	18890	18890	18890	18890	0
49	20241202	175000	259497810	18890	18890	18890	18890	0
50	20241202	174900	259497810	18890	18890	18890	18890	0
51	20241202	174800	259497810	18890	18890	18890	18890	0
52	20241202	174700	259497810	18890	18890	18890	18890	0
53	20241202	174600	259497810	18890	18890	18890	18890	0
54	20241202	174500	259497810	18890	18890	18890	18890	0
55	20241202	174400	259497810	18890	18890	18890	18890	0
56	20241202	174300	259497810	18890	18890	18890	18890	0
57	20241202	174200	259497810	18890	18890	18890	18890	0
58	20241202	174100	259497810	18890	18890	18890	18890	0
59	20241202	174000	259497810	18890	18890	18890	18890	0
60	20241202	173900	259497810	18890	18890	18890	18890	0
61	20241202	173800	259497810	18890	18890	18890	18890	0
62	20241202	173700	259497810	18890	18890	18890	18890	109
63	20241202	173600	259497810	18890	18890	18890	18890	0
64	20241202	173500	259497810	18890	18890	18890	18890	0
65	20241202	173400	259497810	18890	18890	18890	18890	0
66	20241202	173300	259497810	18890	18890	18890	18890	0
67	20241202	173200	259497810	18890	18890	18890	18890	0
68	20241202	173100	259497810	18890	18890	18890	18890	0
69	20241202	173000	259497810	18890	18890	18890	18890	0
70	20241202	172900	259497810	18890	18890	18890	18890	0
71	20241202	172800	259497810	18890	18890	18890	18890	0
72	20241202	172700	259497810	18890	18890	18890	18890	0
73	20241202	172600	259497810	18890	18890	18890	18890	0
74	20241202	172500	259497810	18890	18890	18890	18890	0
75	20241202	172400	259497810	18890	18890	18890	18890	0
76	20241202	172300	259497810	18890	18890	18890	18890	0
77	20241202	172200	259497810	18890	18890	18890	18890	0
78	20241202	172100	259497810	18890	18890	18890	18890	0
79	20241202	172000	259497810	18890	18890	18890	18890	0
80	20241202	171900	259497810	18890	18890	18890	18890	0
81	20241202	171800	259497810	18890	18890	18890	18890	0
82	20241202	171700	259497810	18890	18890	18890	18890	0
83	20241202	171600	259497810	18890	18890	18890	18890	0
84	20241202	171500	259497810	18890	18890	18890	18890	0
85	20241202	171400	259497810	18890	18890	18890	18890	0
86	20241202	171300	259497810	18890	18890	18890	18890	0
87	20241202	171200	259497810	18890	18890	18890	18890	0
88	20241202	171100	259497810	18890	18890	18890	18890	0
89	20241202	171000	259497810	18890	18890	18890	18890	0
90	20241202	170900	259497810	18890	18890	18890	18890	0
91	20241202	170800	259497810	18890	18890	18890	18890	0
92	20241202	170700	259497810	18890	18890	18890	18890	109
93	20241202	170600	259497810	18890	18890	18890	18890	0
94	20241202	170500	259497810	18890	18890	18890	18890	0
95	20241202	170400	259497810	18890	18890	18890	18890	0
96	20241202	170300	259497810	18890	18890	18890	18890	0
97	20241202	170200	259497810	18890	18890	18890	18890	0
98	20241202	170100	259497810	18890	18890	18890	18890	0
99	20241202	170000	259497810	18890	18890	18890	18890	0
100	20241202	165900	259497810	18890	18890	18890	18890	0
101	20241202	165800	259497810	18890	18890	18890	18890	0
102	20241202	165700	259497810	18890	18890	18890	18890	0
103	20241202	165600	259497810	18890	18890	18890	18890	0
104	20241202	165500	259497810	18890	18890	18890	18890	0
105	20241202	165400	259497810	18890	18890	18890	18890	0
106	20241202	165300	259497810	18890	18890	18890	18890	0
107	20241202	165200	259497810	18890	18890	18890	18890	0
108	20241202	165100	259497810	18890	18890	18890	18890	0
109	20241202	165000	259497810	18890	18890	18890	18890	0
110	20241202	164900	259497810	18890	18890	18890	18890	0
111	20241202	164800	259497810	18890	18890	18890	18890	0
112	20241202	164700	259497810	18890	18890	18890	18890	0
113	20241202	164600	259497810	18890	18890	18890	18890	0
114	20241202	164500	259497810	18890	18890	18890	18890	0
115	20241202	164400	259497810	18890	18890	18890	18890	0
116	20241202	164300	259497810	18890	18890	18890	18890	0
117	20241202	164200	259497810	18890	18890	18890	18890	0
118	20241202	164100	259497810	18890	18890	18890	18890	0
119	20241202	164000	259497810	18890	18890	18890	18890	0
120	20241202	163900	259497810	18890	18890	18890	18890	0
121	20241202	163800	259497810	18890	18890	18890	18890	0
122	20241202	163700	259497810	18890	18890	18890	18890	109
123	20241202	163600	259497810	18890	18890	18890	18890	0
124	20241202	163500	259497810	18890	18890	18890	18890	0
125	20241202	163400	259497810	18890	18890	18890	18890	0
126	20241202	163300	259497810	18890	18890	18890	18890	0
127	20241202	163200	259497810	18890	18890	18890	18890	0
128	20241202	163100	259497810	18890	18890	18890	18890	0
129	20241202	163000	259497810	18890	18890	18890	18890	0
130	20241202	162900	259497810	18890	18890	18890	18890	0
131	20241202	162800	259497810	18890	18890	18890	18890	0
132	20241202	162700	259497810	18890	18890	18890	18890	0
133	20241202	162600	259497810	18890	18890	18890	18890	0
134	20241202	162500	259497810	18890	18890	18890	18890	0
135	20241202	162400	259497810	18890	18890	18890	18890	0
136	20241202	162300	259497810	18890	18890	18890	18890	0
137	20241202	162200	259497810	18890	18890	18890	18890	0
138	20241202	162100	259497810	18890	18890	18890	18890	0
139	20241202	162000	259497810	18890	18890	18890	18890	0
140	20241202	161900	259497810	18890	18890	18890	18890	0
141	20241202	161800	259497810	18890	18890	18890	18890	0
142	20241202	161700	259497810	18890	18890	18890	18890	0
143	20241202	161600	259497810	18890	18890	18890	18890	0
144	20241202	161500	259497810	18890	18890	18890	18890	0
145	20241202	161400	259497810	18890	18890	18890	18890	0
146	20241202	161300	259497810	18890	18890	18890	18890	0
147	20241202	161200	259497810	18890	18890	18890	18890	0
148	20241202	161100	259497810	18890	18890	18890	18890	0
149	20241202	161000	259497810	18890	18890	18890	18890	0
150	20241202	160900	259497810	18890	18890	18890	18890	0
151	20241202	160800	259497810	18890	18890	18890	18890	0
152	20241202	160700	259497810	18890	18890	18890	18890	109
153	20241202	160600	259497810	18890	18890	18890	18890	0
154	20241202	160500	259497810	18890	18890	18890	18890	0
155	20241202	160400	259497810	18890	18890	18890	18890	0
156	20241202	160300	259497810	18890	18890	18890	18890	0
157	20241202	160200	259497810	18890	18890	18890	18890	0
158	20241202	160100	259497810	18890	18890	18890	18890	0
159	20241202	160000	259497810	18890	18890	18890	18890	0
160	20241202	155900	259497810	18890	18890	18890	18890	0
161	20241202	155800	259497810	18890	18890	18890	18890	0
162	20241202	155700	259497810	18890	18890	18890	18890	0
163	20241202	155600	259497810	18890	18890	18890	18890	0
164	20241202	155500	259497810	18890	18890	18890	18890	0
165	20241202	155400	259497810	18890	18890	18890	18890	0
166	20241202	155300	259497810	18890	18890	18890	18890	0
167	20241202	155200	259497810	18890	18890	18890	18890	0
168	20241202	155100	259497810	18890	18890	18890	18890	0
169	20241202	155000	259497810	18890	18890	18890	18890	0
170	20241202	154900	259497810	18890	18890	18890	18890	0
171	20241202	154800	259497810	18890	18890	18890	18890	0
172	20241202	154700	259497810	18890	18890	18890	18890	0
173	20241202	154600	259497810	18890	18890	18890	18890	0
174	20241202	154500	259497810	18890	18890	18890	18890	0
175	20241202	154400	259497810	18890	18890	18890	18890	0
176	20241202	154300	259497810	18890	18890	18890	18890	0
177	20241202	154200	259497810	18890	18890	18890	18890	0
178	20241202	154100	259497810	18890	18890	18890	18890	0
179	20241202	154000	259497810	18890	18890	18890	18890	0
180	20241202	153900	259497810	18890	18890	18890	18890	0
181	20241202	153800	259497810	18890	18890	18890	18890	0
182	20241202	153700	259497810	18890	18890	18890	18890	109
183	20241202	153600	259497810	18890	18890	18890	18890	0
184	20241202	153500	259497810	18890	18890	18890	18890	0
185	20241202	153400	259497810	18890	18890	18890	18890	0
186	20241202	153300	259497810	18890	18890	18890	18890	0
187	20241202	153200	259497810	18890	18890	18890	18890	0
188	20241202	153100	259497810	18890	18890	18890	18890	0
189	20241202	153000	259497810	18890	18890	18890	18890	109
190	20241202	152900	257438800	18900	18900	18900	18900	0
191	20241202	152800	257438800	18900	18900	18900	18900	0
192	20241202	152700	257438800	18900	18900	18900	18900	0
193	20241202	152600	257438800	18900	18900	18900	18900	0
194	20241202	152500	257438800	18900	18900	18900	18900	0
195	20241202	152400	257438800	18900	18900	18900	18900	0
196	20241202	152300	257438800	18900	18900	18900	18900	0
197	20241202	152200	257438800	18900	18900	18900	18900	0
198	20241202	152100	257438800	18900	18900	18900	18900	0
199	20241202	152000	257438800	18900	18900	18900	18900	0
200	20241202	151900	257438800	18900	18900	18900	18900	4
201	20241202	151800	257363200	18900	18910	18910	18900	3
202	20241202	151700	257306490	18910	18910	18910	18910	0
203	20241202	151600	257306490	18910	18910	18910	18910	0
204	20241202	151500	257306490	18910	18910	18910	18910	10
205	20241202	151400	257117390	18910	18910	18910	18910	10
206	20241202	151300	256928290	18900	18900	18900	18900	9
207	20241202	151200	256758190	18900	18900	18910	18900	35
208	20241202	151100	256096680	18900	18900	18900	18900	1
209	20241202	151000	256077780	18900	18900	18900	18900	3
210	20241202	150900	256021080	18910	18910	18910	18910	0
211	20241202	150800	256021080	18910	18910	18910	18910	0
212	20241202	150700	256021080	18910	18910	18910	18910	0
213	20241202	150600	256021080	18910	18910	18910	18910	1
214	20241202	150500	256002170	18910	18910	18910	18910	0
215	20241202	150400	256002170	18910	18910	18910	18910	0
216	20241202	150300	256002170	18910	18910	18910	18910	0
217	20241202	150200	256002170	18910	18910	18910	18910	0
218	20241202	150100	256002170	18910	18910	18910	18910	0
219	20241202	150000	256002170	18910	18910	18910	18910	1
220	20241202	145900	255983260	18910	18900	18910	18900	22
221	20241202	145800	255567260	18900	18900	18900	18900	0
222	20241202	145700	255567260	18900	18900	18900	18900	2
223	20241202	145600	255529460	18900	18900	18900	18900	2
224	20241202	145500	255491660	18900	18900	18900	18900	7
225	20241202	145400	255359360	18900	18900	18900	18900	15
226	20241202	145300	255075860	18900	18900	18900	18900	23
227	20241202	145200	254641160	18900	18900	18900	18900	0
228	20241202	145100	254641160	18900	18900	18900	18900	0
229	20241202	145000	254641160	18900	18900	18900	18900	0
230	20241202	144900	254641160	18900	18900	18900	18900	0
231	20241202	144800	254641160	18900	18900	18900	18900	0
232	20241202	144700	254641160	18900	18900	18900	18900	0
233	20241202	144600	254641160	18900	18900	18900	18900	0
234	20241202	144500	254641160	18900	18900	18900	18900	0
235	20241202	144400	254641160	18900	18900	18900	18900	0
236	20241202	144300	254641160	18900	18900	18900	18900	1
237	20241202	144200	254622260	18900	18900	18900	18900	0
238	20241202	144100	254622260	18900	18900	18900	18900	7
239	20241202	144000	254489960	18900	18900	18900	18900	0
240	20241202	143900	254489960	18900	18900	18900	18900	0
241	20241202	143800	254489960	18900	18900	18900	18900	0
242	20241202	143700	254489960	18900	18900	18900	18900	29
243	20241202	143600	253941860	18880	18880	18880	18880	0
244	20241202	143500	253941860	18880	18880	18880	18880	0
245	20241202	143400	253941860	18880	18880	18880	18880	0
246	20241202	143300	253941860	18880	18880	18880	18880	0
247	20241202	143200	253941860	18880	18880	18880	18880	0
248	20241202	143100	253941860	18880	18890	18890	18880	30
249	20241202	143000	253375360	18880	18880	18880	18880	64
250	20241202	142900	252167040	18880	18880	18880	18880	6
251	20241202	142800	252053760	18890	18890	18890	18890	135
252	20241202	142700	249503610	18890	18890	18890	18890	200
253	20241202	142600	245725610	18890	18890	18890	18890	0
254	20241202	142500	245725610	18890	18920	18920	18890	1601
255	20241202	142400	215466010	18910	18910	18910	18910	0
256	20241202	142300	215466010	18910	18910	18910	18910	0
257	20241202	142200	215466010	18910	18910	18910	18910	0
258	20241202	142100	215466010	18910	18910	18910	18910	0
259	20241202	142000	215466010	18910	18910	18910	18910	0
260	20241202	141900	215466010	18910	18930	18930	18910	250
261	20241202	141800	210738140	18930	18930	18930	18930	0
262	20241202	141700	210738140	18930	18930	18930	18930	1
263	20241202	141600	210719210	18940	18940	18940	18940	1
264	20241202	141500	210700270	18940	18940	18940	18940	0
265	20241202	141400	210700270	18940	18940	18940	18940	0
266	20241202	141300	210700270	18940	18940	18940	18940	0
267	20241202	141200	210700270	18940	18940	18940	18940	0
268	20241202	141100	210700270	18940	18940	18940	18940	0
269	20241202	141000	210700270	18940	18930	18940	18930	55
270	20241202	140900	209658680	18930	18930	18930	18930	0
271	20241202	140800	209658680	18930	18930	18930	18930	1
272	20241202	140700	209639750	18940	18940	18940	18940	0
273	20241202	140600	209639750	18940	18940	18940	18940	0
274	20241202	140500	209639750	18940	18940	18940	18940	0
275	20241202	140400	209639750	18940	18940	18940	18940	0
276	20241202	140300	209639750	18940	18940	18940	18940	0
277	20241202	140200	209639750	18940	18940	18940	18940	0
278	20241202	140100	209639750	18940	18940	18940	18940	0
279	20241202	140000	209639750	18940	18940	18940	18940	0
280	20241202	135900	209639750	18940	18940	18940	18940	12
281	20241202	135800	209412470	18940	18940	18940	18940	0
282	20241202	135700	209412470	18940	18940	18940	18940	10
283	20241202	135600	209223070	18940	18940	18940	18940	0
284	20241202	135500	209223070	18940	18940	18940	18940	0
285	20241202	135400	209223070	18940	18940	18940	18940	0
286	20241202	135300	209223070	18940	18940	18940	18940	0
287	20241202	135200	209223070	18940	18940	18940	18940	0
288	20241202	135100	209223070	18940	18940	18940	18940	0
289	20241202	135000	209223070	18940	18940	18940	18940	2
290	20241202	134900	209185190	18930	18930	18930	18930	0
291	20241202	134800	209185190	18930	18930	18930	18930	0
292	20241202	134700	209185190	18930	18930	18930	18930	0
293	20241202	134600	209185190	18930	18930	18930	18930	0
294	20241202	134500	209185190	18930	18930	18930	18930	0
295	20241202	134400	209185190	18930	18920	18930	18920	4
296	20241202	134300	209109500	18920	18920	18920	18920	2
297	20241202	134200	209071660	18920	18920	18920	18920	2
298	20241202	134100	209033820	18920	18920	18930	18920	3
299	20241202	134000	208977050	18920	18910	18920	18910	6
300	20241202	133900	208863560	18910	18910	18910	18910	0
301	20241202	133800	208863560	18910	18910	18910	18910	0
302	20241202	133700	208863560	18910	18910	18910	18910	4
303	20241202	133600	208787920	18910	18900	18910	18900	125
304	20241202	133500	206425400	18900	18900	18900	18900	0
305	20241202	133400	206425400	18900	18880	18900	18880	20
306	20241202	133300	206047490	18880	18880	18880	18880	6
307	20241202	133200	205934210	18880	18880	18880	18880	28
308	20241202	133100	205405570	18880	18880	18880	18880	41
309	20241202	133000	204631490	18880	18880	18880	18880	10
310	20241202	132900	204442690	18870	18870	18870	18870	9
311	20241202	132800	204272860	18860	18860	18860	18860	0
312	20241202	132700	204272860	18860	18860	18860	18860	0
313	20241202	132600	204272860	18860	18860	18860	18860	0
314	20241202	132500	204272860	18860	18860	18860	18860	0
315	20241202	132400	204272860	18860	18860	18860	18860	0
316	20241202	132300	204272860	18860	18860	18860	18860	0
317	20241202	132200	204272860	18860	18860	18860	18860	0
318	20241202	132100	204272860	18860	18860	18860	18860	2
319	20241202	132000	204235140	18860	18860	18860	18860	1
320	20241202	131900	204216280	18860	18850	18860	18850	8
321	20241202	131800	204065410	18850	18860	18860	18850	141
322	20241202	131700	201407370	18860	18860	18860	18860	1
323	20241202	131600	201388510	18860	18860	18860	18860	1
324	20241202	131500	201369650	18860	18860	18860	18860	1
325	20241202	131400	201350790	18860	18860	18860	18860	1
326	20241202	131300	201331930	18860	18860	18860	18860	1
327	20241202	131200	201313070	18860	18860	18860	18860	1
328	20241202	131100	201294210	18860	18860	18860	18860	1
329	20241202	131000	201275350	18860	18860	18860	18860	1
330	20241202	130900	201256490	18860	18860	18860	18860	2
331	20241202	130800	201218770	18860	18860	18860	18860	1
332	20241202	130700	201199910	18860	18860	18860	18860	0
333	20241202	130600	201199910	18860	18860	18860	18860	1
334	20241202	130500	201181050	18860	18860	18860	18860	0
335	20241202	130400	201181050	18860	18860	18860	18860	2
336	20241202	130300	201143330	18860	18860	18860	18860	1
337	20241202	130200	201124470	18860	18860	18860	18860	0
338	20241202	130100	201124470	18860	18860	18860	18860	1
339	20241202	130000	201105610	18860	18860	18860	18860	71
340	20241202	125900	199766550	18860	18860	18860	18860	1
341	20241202	125800	199747690	18860	18860	18860	18860	1
342	20241202	125700	199728830	18860	18860	18860	18860	1
343	20241202	125600	199709970	18860	18860	18860	18860	1
344	20241202	125500	199691110	18860	18860	18860	18860	1
345	20241202	125400	199672250	18860	18860	18860	18860	13
346	20241202	125300	199427070	18860	18860	18860	18860	0
347	20241202	125200	199427070	18860	18860	18860	18860	0
348	20241202	125100	199427070	18860	18860	18860	18860	1
349	20241202	125000	199408210	18860	18860	18860	18860	0
350	20241202	124900	199408210	18860	18860	18860	18860	1
351	20241202	124800	199389350	18860	18860	18860	18860	0
352	20241202	124700	199389350	18860	18860	18860	18860	54
353	20241202	124600	198370910	18860	18860	18860	18860	1
354	20241202	124500	198352050	18860	18860	18860	18860	1
355	20241202	124400	198333190	18860	18860	18860	18860	1
356	20241202	124300	198314330	18860	18860	18860	18860	1
357	20241202	124200	198295470	18860	18860	18860	18860	2
358	20241202	124100	198257750	18860	18860	18860	18860	1
359	20241202	124000	198238890	18860	18860	18860	18860	0
360	20241202	123900	198238890	18860	18860	18860	18860	0
361	20241202	123800	198238890	18860	18860	18860	18860	5
362	20241202	123700	198144590	18850	18850	18850	18850	1
363	20241202	123600	198125740	18850	18850	18850	18850	1
364	20241202	123500	198106890	18850	18850	18850	18850	1
365	20241202	123400	198088040	18850	18850	18850	18850	0
366	20241202	123300	198088040	18850	18850	18850	18850	1
367	20241202	123200	198069190	18850	18850	18850	18850	0
368	20241202	123100	198069190	18850	18850	18850	18850	1
369	20241202	123000	198050340	18850	18850	18850	18850	0
370	20241202	122900	198050340	18850	18850	18850	18850	1
371	20241202	122800	198031490	18850	18850	18850	18850	25
372	20241202	122700	197560240	18850	18850	18850	18850	1
373	20241202	122600	197541390	18850	18850	18850	18850	0
374	20241202	122500	197541390	18850	18850	18850	18850	1
375	20241202	122400	197522540	18850	18850	18850	18850	1
376	20241202	122300	197503690	18850	18850	18850	18850	2
377	20241202	122200	197465990	18850	18850	18850	18850	1
378	20241202	122100	197447140	18850	18850	18850	18850	1
379	20241202	122000	197428290	18850	18850	18850	18850	1
380	20241202	121900	197409440	18850	18850	18850	18850	1
381	20241202	121800	197390590	18850	18850	18850	18850	1
382	20241202	121700	197371740	18850	18850	18850	18850	2
383	20241202	121600	197334040	18850	18850	18850	18850	270
384	20241202	121500	192244540	18850	18850	18850	18850	1
385	20241202	121400	192225690	18850	18850	18850	18850	1
386	20241202	121300	192206840	18850	18850	18850	18850	1
387	20241202	121200	192187990	18850	18850	18850	18850	1
388	20241202	121100	192169140	18850	18850	18850	18850	0
389	20241202	121000	192169140	18850	18850	18850	18850	1
390	20241202	120900	192150290	18850	18850	18850	18850	0
391	20241202	120800	192150290	18850	18850	18850	18850	1
392	20241202	120700	192131440	18850	18850	18850	18850	0
393	20241202	120600	192131440	18850	18850	18850	18850	1
394	20241202	120500	192112590	18860	18860	18860	18860	0
395	20241202	120400	192112590	18860	18860	18860	18860	0
396	20241202	120300	192112590	18860	18860	18860	18860	1
397	20241202	120200	192093730	18860	18860	18860	18860	1
398	20241202	120100	192074870	18860	18860	18860	18860	1
399	20241202	120000	192056010	18860	18860	18860	18860	0
400	20241202	115900	192056010	18860	18860	18860	18860	0
401	20241202	115800	192056010	18860	18860	18860	18860	0
402	20241202	115700	192056010	18860	18860	18860	18860	0
403	20241202	115600	192056010	18860	18860	18860	18860	4
404	20241202	115500	191980570	18850	18850	18850	18850	1
405	20241202	115400	191961720	18850	18850	18850	18850	1
406	20241202	115300	191942870	18850	18850	18850	18850	0
407	20241202	115200	191942870	18850	18850	18850	18850	0
408	20241202	115100	191942870	18850	18850	18850	18850	1
409	20241202	115000	191924020	18850	18850	18850	18850	1
410	20241202	114900	191905170	18850	18850	18850	18850	0
411	20241202	114800	191905170	18850	18850	18850	18850	1
412	20241202	114700	191886320	18850	18850	18850	18850	1
413	20241202	114600	191867470	18850	18850	18850	18850	0
414	20241202	114500	191867470	18850	18850	18850	18850	0
415	20241202	114400	191867470	18850	18850	18850	18850	6
416	20241202	114300	191754370	18860	18860	18860	18860	2
417	20241202	114200	191716650	18860	18860	18860	18860	0
418	20241202	114100	191716650	18860	18860	18860	18860	0
419	20241202	114000	191716650	18860	18860	18860	18860	4
420	20241202	113900	191641210	18860	18860	18860	18860	0
421	20241202	113800	191641210	18860	18860	18860	18860	2
422	20241202	113700	191603490	18870	18870	18870	18870	0
423	20241202	113600	191603490	18870	18870	18870	18870	0
424	20241202	113500	191603490	18870	18870	18870	18870	0
425	20241202	113400	191603490	18870	18870	18870	18870	0
426	20241202	113300	191603490	18870	18860	18870	18860	5
427	20241202	113200	191509160	18860	18860	18860	18860	0
428	20241202	113100	191509160	18860	18860	18860	18860	35
429	20241202	113000	190849060	18860	18860	18860	18860	0
430	20241202	112900	190849060	18860	18860	18860	18860	2
431	20241202	112800	190811340	18850	18850	18850	18850	11
432	20241202	112700	190603990	18850	18850	18850	18850	0
433	20241202	112600	190603990	18850	18850	18850	18850	0
434	20241202	112500	190603990	18850	18850	18850	18850	3
435	20241202	112400	190547440	18850	18850	18850	18850	0
436	20241202	112300	190547440	18850	18850	18850	18850	0
437	20241202	112200	190547440	18850	18850	18850	18850	0
438	20241202	112100	190547440	18850	18850	18850	18850	203
439	20241202	112000	186720890	18850	18850	18850	18850	0
440	20241202	111900	186720890	18850	18850	18850	18850	0
441	20241202	111800	186720890	18850	18850	18850	18850	3
442	20241202	111700	186664340	18850	18850	18850	18850	0
443	20241202	111600	186664340	18850	18850	18850	18850	0
444	20241202	111500	186664340	18850	18830	18850	18830	22
445	20241202	111400	186249680	18830	18810	18830	18810	202
446	20241202	111300	182450000	18820	18840	18840	18810	1738
447	20241202	111200	149726640	18840	18850	18850	18840	8
448	20241202	111100	149575870	18840	18840	18840	18840	3
449	20241202	111000	149519350	18840	18840	18840	18840	0
450	20241202	110900	149519350	18840	18840	18840	18840	0
451	20241202	110800	149519350	18840	18840	18840	18840	2
452	20241202	110700	149481670	18840	18840	18840	18840	0
453	20241202	110600	149481670	18840	18850	18850	18840	499
454	20241202	110500	140075550	18860	18860	18860	18860	1
455	20241202	110400	140056690	18870	18870	18870	18870	0
456	20241202	110300	140056690	18870	18870	18870	18870	0
457	20241202	110200	140056690	18870	18870	18870	18870	0
458	20241202	110100	140056690	18870	18870	18870	18870	0
459	20241202	110000	140056690	18870	18870	18870	18870	0
460	20241202	105900	140056690	18870	18870	18870	18870	0
461	20241202	105800	140056690	18870	18870	18870	18870	0
462	20241202	105700	140056690	18870	18870	18870	18870	0
463	20241202	105600	140056690	18870	18870	18870	18870	0
464	20241202	105500	140056690	18870	18850	18870	18850	7
465	20241202	105400	139924690	18850	18850	18850	18850	0
466	20241202	105300	139924690	18850	18850	18850	18850	0
467	20241202	105200	139924690	18850	18850	18850	18850	2
468	20241202	105100	139886990	18860	18850	18860	18850	2
469	20241202	105000	139849280	18840	18840	18840	18840	0
470	20241202	104900	139849280	18840	18840	18840	18840	0
471	20241202	104800	139849280	18840	18830	18840	18830	48
472	20241202	104700	138944980	18830	18830	18830	18830	2
473	20241202	104600	138907320	18830	18830	18830	18830	2
474	20241202	104500	138869660	18830	18830	18830	18830	0
475	20241202	104400	138869660	18830	18830	18830	18830	1
476	20241202	104300	138850830	18830	18830	18830	18830	1
477	20241202	104200	138832000	18840	18840	18840	18840	10
478	20241202	104100	138643600	18840	18840	18840	18840	8
479	20241202	104000	138492880	18840	18840	18840	18840	1
480	20241202	103900	138474040	18840	18840	18840	18840	1
481	20241202	103800	138455200	18850	18850	18850	18850	0
482	20241202	103700	138455200	18850	18850	18850	18850	2
483	20241202	103600	138417500	18840	18840	18840	18840	2
484	20241202	103500	138379820	18830	18830	18830	18830	2
485	20241202	103400	138342160	18830	18830	18830	18830	0
486	20241202	103300	138342160	18830	18830	18830	18830	3
487	20241202	103200	138285670	18830	18850	18850	18830	1100
488	20241202	103100	117559040	18850	18850	18850	18850	0
489	20241202	103000	117559040	18850	18840	18850	18840	77
490	20241202	102900	116107760	18840	18840	18840	18840	5
491	20241202	102800	116013560	18840	18840	18840	18840	0
492	20241202	102700	116013560	18840	18840	18840	18840	181
493	20241202	102600	112603520	18840	18840	18840	18840	1
494	20241202	102500	112584680	18840	18840	18840	18840	1
495	20241202	102400	112565840	18840	18840	18840	18840	1
496	20241202	102300	112547000	18840	18840	18850	18840	226
497	20241202	102200	108289150	18840	18840	18840	18840	85
498	20241202	102100	106687750	18850	18860	18860	18850	563
499	20241202	102000	96075050	18860	18850	18860	18850	6
500	20241202	101900	95961900	18850	18850	18850	18850	1
501	20241202	101800	95943050	18860	18860	18860	18860	40
502	20241202	101700	95188650	18940	18940	18940	18940	0
503	20241202	101600	95188650	18940	18940	18940	18940	0
504	20241202	101500	95188650	18940	18940	18940	18940	0
505	20241202	101400	95188650	18940	18860	18940	18860	11
506	20241202	101300	94980800	18860	18800	18860	18800	733
507	20241202	101200	81179180	18810	18800	18810	18800	20
508	20241202	101100	80803030	18800	18850	18850	18800	771
509	20241202	101000	66288730	18850	18850	18850	18850	1
510	20241202	100900	66269880	18860	18850	18860	18850	6
511	20241202	100800	66156730	18850	18860	18860	18850	2
512	20241202	100700	66119020	18860	18870	18870	18860	30
513	20241202	100600	65553110	18870	18860	18870	18860	9
514	20241202	100500	65383350	18860	18890	18890	18860	1166
515	20241202	100400	43368650	18890	18900	18900	18890	2
516	20241202	100300	43330860	18890	18900	18900	18890	99
517	20241202	100200	41460180	18900	18900	18900	18900	187
518	20241202	100100	37925880	18900	18910	18910	18900	408
519	20241202	100000	30213690	18910	18920	18920	18910	2
520	20241202	095900	30175860	18910	18920	18920	18910	2
521	20241202	095800	30138030	18910	18910	18910	18910	421
522	20241202	095700	22176920	18910	18910	18910	18910	0
523	20241202	095600	22176920	18910	18910	18910	18910	0
524	20241202	095500	22176920	18910	18920	18940	18910	9
525	20241202	095400	22006550	18910	18910	18910	18910	4
526	20241202	095300	21930910	18910	18910	18910	18910	37
527	20241202	095200	21231240	18910	18910	18910	18910	0
528	20241202	095100	21231240	18910	18910	18910	18910	79
529	20241202	095000	19737350	18910	18920	18920	18910	31
530	20241202	094900	19150880	18960	18960	18960	18960	0
531	20241202	094800	19150880	18960	18960	18960	18960	0
532	20241202	094700	19150880	18960	18940	18960	18940	21
533	20241202	094600	18752740	18920	18920	18920	18920	0
534	20241202	094500	18752740	18920	18920	18920	18920	3
535	20241202	094400	18695980	18920	18910	18920	18910	4
536	20241202	094300	18620330	18920	18920	18920	18920	0
537	20241202	094200	18620330	18920	18920	18920	18920	1
538	20241202	094100	18601410	18920	18920	18920	18920	82
539	20241202	094000	17049970	18920	18920	18920	18920	0
540	20241202	093900	17049970	18920	18920	18920	18920	71
541	20241202	093800	15706650	18920	18930	18930	18920	6
542	20241202	093700	15593120	18950	18950	18950	18950	0
543	20241202	093600	15593120	18950	18950	18950	18950	0
544	20241202	093500	15593120	18950	18950	18950	18950	1
545	20241202	093400	15574170	18930	18930	18930	18930	0
546	20241202	093300	15574170	18930	18930	18930	18930	1
547	20241202	093200	15555240	18920	18920	18920	18920	0
548	20241202	093100	15555240	18920	18920	18920	18920	81
549	20241202	093000	14022720	18920	18920	18920	18920	0
550	20241202	092900	14022720	18920	18920	18920	18920	2
551	20241202	092800	13984880	18920	18920	18920	18920	0
552	20241202	092700	13984880	18920	18920	18920	18920	0
553	20241202	092600	13984880	18920	18920	18920	18920	0
554	20241202	092500	13984880	18920	18920	18920	18920	0
555	20241202	092400	13984880	18920	18910	18920	18910	274
556	20241202	092300	8800830	18930	18910	18950	18910	237
557	20241202	092200	4314410	18900	18900	18910	18900	3
558	20241202	092100	4257700	18890	18890	18890	18890	0
559	20241202	092000	4257700	18890	18880	18890	18880	3
560	20241202	091900	4201040	18880	18880	18880	18880	2
561	20241202	091800	4163280	18870	18870	18870	18870	0
562	20241202	091700	4163280	18870	18910	18910	18870	68
563	20241202	091600	2877990	18920	18920	18920	18920	8
564	20241202	091500	2726630	18920	18930	18930	18920	2
565	20241202	091400	2688780	18930	18930	18930	18930	1
566	20241202	091300	2669850	18960	18930	18960	18930	6
567	20241202	091200	2556170	18960	18930	18960	18930	27
568	20241202	091100	2044370	18920	18920	18920	18920	1
569	20241202	091000	2025450	18940	18960	18960	18940	6
570	20241202	090900	1911710	19000	19000	19000	19000	0
571	20241202	090800	1911710	19000	19000	19000	19000	1
572	20241202	090700	1892710	18910	18910	18910	18910	0
573	20241202	090600	1892710	18910	18910	18910	18910	30
574	20241202	090500	1325410	18910	18910	18910	18910	7
575	20241202	090400	1193040	18910	18910	18910	18910	6
576	20241202	090300	1079580	18940	18940	18940	18940	0
577	20241202	090200	1079580	18940	18940	18940	18940	5
578	20241202	090100	984880	18940	18940	18940	18940	0
579	20241202	090000	984880	18940	18940	18940	18940	52