KissMeData/002240/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183700	270689610	17930	17930	17930	17930	733
3	20241210	183600	270689610	17930	17930	17930	17930	0
4	20241210	183500	270689610	17930	17930	17930	17930	0
5	20241210	183400	270689610	17930	17930	17930	17930	0
6	20241210	183300	270689610	17930	17930	17930	17930	0
7	20241210	183200	270689610	17930	17930	17930	17930	0
8	20241210	183100	270689610	17930	17930	17930	17930	0
9	20241210	183000	270689610	17930	17930	17930	17930	0
10	20241210	182900	270689610	17930	17930	17930	17930	0
11	20241210	182800	270689610	17930	17930	17930	17930	0
12	20241210	182700	270689610	17930	17930	17930	17930	0
13	20241210	182600	270689610	17930	17930	17930	17930	0
14	20241210	182500	270689610	17930	17930	17930	17930	0
15	20241210	182400	270689610	17930	17930	17930	17930	0
16	20241210	182300	270689610	17930	17930	17930	17930	0
17	20241210	182200	270689610	17930	17930	17930	17930	0
18	20241210	182100	270689610	17930	17930	17930	17930	0
19	20241210	182000	270689610	17930	17930	17930	17930	0
20	20241210	181900	270689610	17930	17930	17930	17930	0
21	20241210	181800	270689610	17930	17930	17930	17930	0
22	20241210	181700	270689610	17930	17930	17930	17930	0
23	20241210	181600	270689610	17930	17930	17930	17930	0
24	20241210	181500	270689610	17930	17930	17930	17930	0
25	20241210	181400	270689610	17930	17930	17930	17930	0
26	20241210	181300	270689610	17930	17930	17930	17930	0
27	20241210	181200	270689610	17930	17930	17930	17930	0
28	20241210	181100	270689610	17930	17930	17930	17930	0
29	20241210	181000	270689610	17930	17930	17930	17930	0
30	20241210	180900	270689610	17930	17930	17930	17930	0
31	20241210	180800	270689610	17930	17930	17930	17930	0
32	20241210	180700	270689610	17930	17930	17930	17930	733
33	20241210	180600	270689610	17930	17930	17930	17930	0
34	20241210	180500	270689610	17930	17930	17930	17930	0
35	20241210	180400	270689610	17930	17930	17930	17930	0
36	20241210	180300	270689610	17930	17930	17930	17930	0
37	20241210	180200	270689610	17930	17930	17930	17930	0
38	20241210	180100	270689610	17930	17930	17930	17930	0
39	20241210	180000	270689610	17930	17930	17930	17930	0
40	20241210	175900	270689610	17930	17930	17930	17930	0
41	20241210	175800	270689610	17930	17930	17930	17930	0
42	20241210	175700	270689610	17930	17930	17930	17930	0
43	20241210	175600	270689610	17930	17930	17930	17930	0
44	20241210	175500	270689610	17930	17930	17930	17930	0
45	20241210	175400	270689610	17930	17930	17930	17930	0
46	20241210	175300	270689610	17930	17930	17930	17930	0
47	20241210	175200	270689610	17930	17930	17930	17930	0
48	20241210	175100	270689610	17930	17930	17930	17930	0
49	20241210	175000	270689610	17930	17930	17930	17930	0
50	20241210	174900	270689610	17930	17930	17930	17930	0
51	20241210	174800	270689610	17930	17930	17930	17930	0
52	20241210	174700	270689610	17930	17930	17930	17930	0
53	20241210	174600	270689610	17930	17930	17930	17930	0
54	20241210	174500	270689610	17930	17930	17930	17930	0
55	20241210	174400	270689610	17930	17930	17930	17930	0
56	20241210	174300	270689610	17930	17930	17930	17930	0
57	20241210	174200	270689610	17930	17930	17930	17930	0
58	20241210	174100	270689610	17930	17930	17930	17930	0
59	20241210	174000	270689610	17930	17930	17930	17930	0
60	20241210	173900	270689610	17930	17930	17930	17930	0
61	20241210	173800	270689610	17930	17930	17930	17930	0
62	20241210	173700	270689610	17930	17930	17930	17930	733
63	20241210	173600	270689610	17930	17930	17930	17930	0
64	20241210	173500	270689610	17930	17930	17930	17930	0
65	20241210	173400	270689610	17930	17930	17930	17930	0
66	20241210	173300	270689610	17930	17930	17930	17930	0
67	20241210	173200	270689610	17930	17930	17930	17930	0
68	20241210	173100	270689610	17930	17930	17930	17930	0
69	20241210	173000	270689610	17930	17930	17930	17930	0
70	20241210	172900	270689610	17930	17930	17930	17930	0
71	20241210	172800	270689610	17930	17930	17930	17930	0
72	20241210	172700	270689610	17930	17930	17930	17930	0
73	20241210	172600	270689610	17930	17930	17930	17930	0
74	20241210	172500	270689610	17930	17930	17930	17930	0
75	20241210	172400	270689610	17930	17930	17930	17930	0
76	20241210	172300	270689610	17930	17930	17930	17930	0
77	20241210	172200	270689610	17930	17930	17930	17930	0
78	20241210	172100	270689610	17930	17930	17930	17930	0
79	20241210	172000	270689610	17930	17930	17930	17930	0
80	20241210	171900	270689610	17930	17930	17930	17930	0
81	20241210	171800	270689610	17930	17930	17930	17930	0
82	20241210	171700	270689610	17930	17930	17930	17930	0
83	20241210	171600	270689610	17930	17930	17930	17930	0
84	20241210	171500	270689610	17930	17930	17930	17930	0
85	20241210	171400	270689610	17930	17930	17930	17930	0
86	20241210	171300	270689610	17930	17930	17930	17930	0
87	20241210	171200	270689610	17930	17930	17930	17930	0
88	20241210	171100	270689610	17930	17930	17930	17930	0
89	20241210	171000	270689610	17930	17930	17930	17930	0
90	20241210	170900	270689610	17930	17930	17930	17930	0
91	20241210	170800	270689610	17930	17930	17930	17930	0
92	20241210	170700	270689610	17930	17930	17930	17930	733
93	20241210	170600	270689610	17930	17930	17930	17930	0
94	20241210	170500	270689610	17930	17930	17930	17930	0
95	20241210	170400	270689610	17930	17930	17930	17930	0
96	20241210	170300	270689610	17930	17930	17930	17930	0
97	20241210	170200	270689610	17930	17930	17930	17930	0
98	20241210	170100	270689610	17930	17930	17930	17930	0
99	20241210	170000	270689610	17930	17930	17930	17930	0
100	20241210	165900	270689610	17930	17930	17930	17930	0
101	20241210	165800	270689610	17930	17930	17930	17930	0
102	20241210	165700	270689610	17930	17930	17930	17930	0
103	20241210	165600	270689610	17930	17930	17930	17930	0
104	20241210	165500	270689610	17930	17930	17930	17930	0
105	20241210	165400	270689610	17930	17930	17930	17930	0
106	20241210	165300	270689610	17930	17930	17930	17930	0
107	20241210	165200	270689610	17930	17930	17930	17930	0
108	20241210	165100	270689610	17930	17930	17930	17930	0
109	20241210	165000	270689610	17930	17930	17930	17930	0
110	20241210	164900	270689610	17930	17930	17930	17930	0
111	20241210	164800	270689610	17930	17930	17930	17930	0
112	20241210	164700	270689610	17930	17930	17930	17930	0
113	20241210	164600	270689610	17930	17930	17930	17930	0
114	20241210	164500	270689610	17930	17930	17930	17930	0
115	20241210	164400	270689610	17930	17930	17930	17930	0
116	20241210	164300	270689610	17930	17930	17930	17930	0
117	20241210	164200	270689610	17930	17930	17930	17930	0
118	20241210	164100	270689610	17930	17930	17930	17930	0
119	20241210	164000	270689610	17930	17930	17930	17930	0
120	20241210	163900	270689610	17930	17930	17930	17930	0
121	20241210	163800	270689610	17930	17930	17930	17930	0
122	20241210	163700	270689610	17930	17930	17930	17930	733
123	20241210	163600	270689610	17930	17930	17930	17930	0
124	20241210	163500	270689610	17930	17930	17930	17930	0
125	20241210	163400	270689610	17930	17930	17930	17930	0
126	20241210	163300	270689610	17930	17930	17930	17930	0
127	20241210	163200	270689610	17930	17930	17930	17930	0
128	20241210	163100	270689610	17930	17930	17930	17930	0
129	20241210	163000	270689610	17930	17930	17930	17930	0
130	20241210	162900	270689610	17930	17930	17930	17930	0
131	20241210	162800	270689610	17930	17930	17930	17930	0
132	20241210	162700	270689610	17930	17930	17930	17930	0
133	20241210	162600	270689610	17930	17930	17930	17930	0
134	20241210	162500	270689610	17930	17930	17930	17930	0
135	20241210	162400	270689610	17930	17930	17930	17930	0
136	20241210	162300	270689610	17930	17930	17930	17930	0
137	20241210	162200	270689610	17930	17930	17930	17930	0
138	20241210	162100	270689610	17930	17930	17930	17930	0
139	20241210	162000	270689610	17930	17930	17930	17930	0
140	20241210	161900	270689610	17930	17930	17930	17930	0
141	20241210	161800	270689610	17930	17930	17930	17930	0
142	20241210	161700	270689610	17930	17930	17930	17930	0
143	20241210	161600	270689610	17930	17930	17930	17930	0
144	20241210	161500	270689610	17930	17930	17930	17930	0
145	20241210	161400	270689610	17930	17930	17930	17930	0
146	20241210	161300	270689610	17930	17930	17930	17930	0
147	20241210	161200	270689610	17930	17930	17930	17930	0
148	20241210	161100	270689610	17930	17930	17930	17930	0
149	20241210	161000	270689610	17930	17930	17930	17930	0
150	20241210	160900	270689610	17930	17930	17930	17930	0
151	20241210	160800	270689610	17930	17930	17930	17930	0
152	20241210	160700	270689610	17930	17930	17930	17930	733
153	20241210	160600	270689610	17930	17930	17930	17930	0
154	20241210	160500	270689610	17930	17930	17930	17930	0
155	20241210	160400	270689610	17930	17930	17930	17930	0
156	20241210	160300	270689610	17930	17930	17930	17930	0
157	20241210	160200	270689610	17930	17930	17930	17930	0
158	20241210	160100	270689610	17930	17930	17930	17930	0
159	20241210	160000	270689610	17930	17930	17930	17930	0
160	20241210	155900	270689610	17930	17930	17930	17930	0
161	20241210	155800	270689610	17930	17930	17930	17930	0
162	20241210	155700	270689610	17930	17930	17930	17930	0
163	20241210	155600	270689610	17930	17930	17930	17930	0
164	20241210	155500	270689610	17930	17930	17930	17930	0
165	20241210	155400	270689610	17930	17930	17930	17930	0
166	20241210	155300	270689610	17930	17930	17930	17930	0
167	20241210	155200	270689610	17930	17930	17930	17930	0
168	20241210	155100	270689610	17930	17930	17930	17930	0
169	20241210	155000	270689610	17930	17930	17930	17930	0
170	20241210	154900	270689610	17930	17930	17930	17930	0
171	20241210	154800	270689610	17930	17930	17930	17930	0
172	20241210	154700	270689610	17930	17930	17930	17930	0
173	20241210	154600	270689610	17930	17930	17930	17930	0
174	20241210	154500	270689610	17930	17930	17930	17930	0
175	20241210	154400	270689610	17930	17930	17930	17930	0
176	20241210	154300	270689610	17930	17930	17930	17930	0
177	20241210	154200	270689610	17930	17930	17930	17930	0
178	20241210	154100	270689610	17930	17930	17930	17930	0
179	20241210	154000	270689610	17930	17930	17930	17930	0
180	20241210	153900	270689610	17930	17930	17930	17930	0
181	20241210	153800	270689610	17930	17930	17930	17930	0
182	20241210	153700	270689610	17930	17930	17930	17930	733
183	20241210	153600	270689610	17930	17930	17930	17930	0
184	20241210	153500	270689610	17930	17930	17930	17930	0
185	20241210	153400	270689610	17930	17930	17930	17930	0
186	20241210	153300	270689610	17930	17930	17930	17930	0
187	20241210	153200	270689610	17930	17930	17930	17930	0
188	20241210	153100	270689610	17930	17930	17930	17930	0
189	20241210	153000	270689610	17930	17930	17930	17930	733
190	20241210	152900	257546920	17910	17910	17910	17910	0
191	20241210	152800	257546920	17910	17910	17910	17910	0
192	20241210	152700	257546920	17910	17910	17910	17910	0
193	20241210	152600	257546920	17910	17910	17910	17910	0
194	20241210	152500	257546920	17910	17910	17910	17910	0
195	20241210	152400	257546920	17910	17910	17910	17910	0
196	20241210	152300	257546920	17910	17910	17910	17910	0
197	20241210	152200	257546920	17910	17910	17910	17910	0
198	20241210	152100	257546920	17910	17910	17910	17910	0
199	20241210	152000	257546920	17910	17910	17910	17910	0
200	20241210	151900	257546920	17910	17900	17910	17900	269
201	20241210	151800	252731070	17900	17900	17900	17860	11
202	20241210	151700	252534530	17890	17900	17900	17890	74
203	20241210	151600	251209960	17920	17900	17920	17900	37
204	20241210	151500	250547640	17930	17900	17930	17900	37
205	20241210	151400	249885280	17930	17900	17930	17900	12
206	20241210	151300	249670450	17900	17900	17900	17900	77
207	20241210	151200	248292150	17900	17900	17900	17900	13
208	20241210	151100	248059450	17900	17900	17900	17900	0
209	20241210	151000	248059450	17900	17900	17900	17900	3
210	20241210	150900	248005750	17930	17930	17930	17930	0
211	20241210	150800	248005750	17930	17930	17930	17930	0
212	20241210	150700	248005750	17930	17930	17930	17930	0
213	20241210	150600	248005750	17930	17900	17930	17900	51
214	20241210	150500	247092820	17900	17900	17900	17900	150
215	20241210	150400	244407820	17940	17900	17940	17900	9
216	20241210	150300	244246640	17920	17930	17930	17920	34
217	20241210	150200	243637050	17940	17940	17940	17940	0
218	20241210	150100	243637050	17940	17940	17940	17940	0
219	20241210	150000	243637050	17940	17940	17940	17940	1
220	20241210	145900	243619110	17930	17930	17930	17930	0
221	20241210	145800	243619110	17930	17920	17930	17920	472
222	20241210	145700	235156650	17930	17930	17930	17930	0
223	20241210	145600	235156650	17930	17930	17930	17930	0
224	20241210	145500	235156650	17930	17910	17930	17910	9
225	20241210	145400	234995350	17900	17900	17900	17900	9
226	20241210	145300	234834250	17900	17860	17900	17860	434
227	20241210	145200	227068840	17850	17820	17850	17820	221
228	20241210	145100	223126720	17820	17820	17820	17820	0
229	20241210	145000	223126720	17820	17820	17820	17820	0
230	20241210	144900	223126720	17820	17820	17820	17820	0
231	20241210	144800	223126720	17820	17800	17820	17800	18
232	20241210	144700	222806300	17800	17800	17800	17800	100
233	20241210	144600	221026300	17800	17800	17800	17800	0
234	20241210	144500	221026300	17800	17800	17800	17800	1
235	20241210	144400	221008500	17750	17750	17750	17750	3
236	20241210	144300	220955250	17800	17800	17800	17800	0
237	20241210	144200	220955250	17800	17800	17800	17800	225
238	20241210	144100	216950250	17810	17790	17810	17790	280
239	20241210	144000	211965160	17790	17790	17790	17790	125
240	20241210	143900	209741410	17730	17730	17730	17730	0
241	20241210	143800	209741410	17730	17730	17730	17730	0
242	20241210	143700	209741410	17730	17730	17730	17730	0
243	20241210	143600	209741410	17730	17730	17730	17730	15
244	20241210	143500	209475460	17730	17730	17730	17730	100
245	20241210	143400	207702460	17740	17740	17740	17740	100
246	20241210	143300	205928460	17790	17790	17790	17790	0
247	20241210	143200	205928460	17790	17790	17790	17790	0
248	20241210	143100	205928460	17790	17790	17790	17790	0
249	20241210	143000	205928460	17790	17740	17790	17740	27
250	20241210	142900	205448800	17770	17770	17770	17770	1
251	20241210	142800	205431030	17730	17730	17730	17730	5
252	20241210	142700	205342380	17770	17730	17770	17730	6
253	20241210	142600	205235960	17770	17770	17770	17770	20
254	20241210	142500	204880560	17770	17730	17770	17730	6
255	20241210	142400	204774140	17770	17730	17770	17730	6
256	20241210	142300	204667720	17770	17770	17770	17770	1
257	20241210	142200	204649950	17730	17770	17770	17730	6
258	20241210	142100	204543530	17730	17730	17730	17730	5
259	20241210	142000	204454880	17740	17740	17740	17740	0
260	20241210	141900	204454880	17740	17740	17740	17740	5
261	20241210	141800	204366180	17760	17730	17760	17730	123
262	20241210	141700	202182220	17720	17720	17720	17720	0
263	20241210	141600	202182220	17720	17720	17720	17720	5
264	20241210	141500	202093620	17720	17720	17720	17720	5
265	20241210	141400	202005020	17720	17720	17720	17720	5
266	20241210	141300	201916420	17720	17720	17720	17720	0
267	20241210	141200	201916420	17720	17720	17720	17720	5
268	20241210	141100	201827820	17730	17730	17730	17730	3
269	20241210	141000	201774630	17740	17740	17740	17740	0
270	20241210	140900	201774630	17740	17730	17740	17730	302
271	20241210	140800	196417250	17740	17720	17740	17720	12
272	20241210	140700	196204490	17720	17720	17720	17720	10
273	20241210	140600	196027290	17730	17730	17730	17730	3
274	20241210	140500	195974100	17730	17730	17730	17730	5
275	20241210	140400	195885450	17670	17670	17670	17670	0
276	20241210	140300	195885450	17670	17670	17670	17670	5
277	20241210	140200	195797100	17670	17670	17670	17670	13
278	20241210	140100	195567390	17730	17670	17730	17670	113
279	20241210	140000	193570260	17730	17670	17730	17670	17
280	20241210	135900	193269810	17730	17670	17730	17670	6
281	20241210	135800	193163730	17730	17670	17730	17670	6
282	20241210	135700	193057650	17730	17730	17730	17730	1
283	20241210	135600	193039920	17670	17670	17670	17670	5
284	20241210	135500	192951570	17730	17670	17730	17670	6
285	20241210	135400	192845490	17730	17730	17730	17730	1
286	20241210	135300	192827760	17670	17730	17730	17670	22
287	20241210	135200	192438960	17670	17670	17670	17670	5
288	20241210	135100	192350610	17670	17670	17670	17670	0
289	20241210	135000	192350610	17670	17670	17670	17670	5
290	20241210	134900	192262260	17670	17730	17730	17670	6
291	20241210	134800	192156180	17660	17690	17730	17660	56
292	20241210	134700	191166840	17690	17690	17690	17690	28
293	20241210	134600	190671520	17700	17690	17700	17690	81
294	20241210	134500	189237870	17690	17690	17690	17690	5
295	20241210	134400	189149420	17690	17690	17690	17690	0
296	20241210	134300	189149420	17690	17700	17700	17690	174
297	20241210	134200	186069670	17730	17700	17730	17700	22
298	20241210	134100	185680240	17730	17730	17730	17730	1
299	20241210	134000	185662510	17700	17700	17700	17700	5
300	20241210	133900	185574010	17730	17700	17730	17700	6
301	20241210	133800	185467780	17730	17730	17730	17730	0
302	20241210	133700	185467780	17730	17700	17730	17700	6
303	20241210	133600	185361550	17700	17700	17700	17700	5
304	20241210	133500	185273050	17740	17740	17740	17740	1
305	20241210	133400	185255310	17700	17730	17730	17700	55
306	20241210	133300	184280310	17730	17730	17730	17730	5
307	20241210	133200	184191660	17740	17700	17740	17700	6
308	20241210	133100	184085420	17740	17700	17740	17700	9
309	20241210	133000	183926080	17740	17700	17740	17700	14
310	20241210	132900	183678240	17740	17700	17740	17700	21
311	20241210	132800	183306500	17740	17740	17740	17740	1
312	20241210	132700	183288760	17700	17700	17700	17700	5
313	20241210	132600	183200260	17740	17700	17740	17700	6
314	20241210	132500	183094020	17740	17740	17740	17740	1
315	20241210	132400	183076280	17700	17700	17700	17700	5
316	20241210	132300	182987780	17740	17700	17740	17700	6
317	20241210	132200	182881540	17700	17740	17740	17700	17
318	20241210	132100	182580600	17700	17700	17700	17700	5
319	20241210	132000	182492100	17700	17700	17700	17700	5
320	20241210	131900	182403600	17700	17700	17700	17700	5
321	20241210	131800	182315100	17700	17700	17700	17700	0
322	20241210	131700	182315100	17700	17700	17700	17700	5
323	20241210	131600	182226600	17700	17700	17700	17700	5
324	20241210	131500	182138100	17740	17740	17740	17740	1
325	20241210	131400	182120360	17700	17740	17740	17700	6
326	20241210	131300	182014120	17700	17700	17700	17700	5
327	20241210	131200	181925620	17690	17690	17690	17690	0
328	20241210	131100	181925620	17690	17690	17690	17690	5
329	20241210	131000	181837170	17690	17690	17690	17690	5
330	20241210	130900	181748720	17690	17690	17690	17690	0
331	20241210	130800	181748720	17690	17740	17740	17690	8
332	20241210	130700	181607050	17710	17710	17710	17710	5
333	20241210	130600	181518500	17710	17710	17710	17710	13
334	20241210	130500	181288270	17710	17700	17710	17700	40
335	20241210	130400	180580120	17690	17690	17690	17690	20
336	20241210	130300	180226320	17690	17690	17690	17690	5
337	20241210	130200	180137870	17690	17690	17690	17690	0
338	20241210	130100	180137870	17690	17700	17700	17690	6
339	20241210	130000	180031720	17690	17690	17690	17690	5
340	20241210	125900	179943270	17690	17690	17690	17690	0
341	20241210	125800	179943270	17690	17690	17690	17690	19
342	20241210	125700	179607160	17690	17690	17690	17690	5
343	20241210	125600	179518710	17690	17700	17700	17690	500
344	20241210	125500	170672530	17700	17740	17740	17700	6
345	20241210	125400	170566290	17700	17700	17700	17700	5
346	20241210	125300	170477790	17740	17740	17740	17740	1
347	20241210	125200	170460050	17700	17700	17700	17700	5
348	20241210	125100	170371550	17700	17700	17700	17700	5
349	20241210	125000	170283050	17740	17700	17740	17700	6
350	20241210	124900	170176810	17730	17730	17730	17730	62
351	20241210	124800	169077550	17700	17710	17710	17700	6
352	20241210	124700	168971340	17700	17700	17700	17700	5
353	20241210	124600	168882840	17730	17730	17730	17730	51
354	20241210	124500	167978610	17700	17700	17700	17700	19
355	20241210	124400	167642310	17700	17700	17700	17700	5
356	20241210	124300	167553810	17740	17740	17740	17740	1
357	20241210	124200	167536070	17700	17700	17700	17700	5
358	20241210	124100	167447570	17700	17740	17740	17700	6
359	20241210	124000	167341330	17700	17700	17700	17700	0
360	20241210	123900	167341330	17700	17700	17700	17700	19
361	20241210	123800	167005030	17700	17710	17710	17700	6
362	20241210	123700	166898820	17700	17700	17700	17700	5
363	20241210	123600	166810320	17660	17660	17660	17660	0
364	20241210	123500	166810320	17660	17660	17660	17660	5
365	20241210	123400	166722020	17670	17670	17670	17670	5
366	20241210	123300	166633670	17660	17660	17660	17660	0
367	20241210	123200	166633670	17660	17660	17660	17660	21
368	20241210	123100	166262810	17660	17660	17660	17660	5
369	20241210	123000	166174510	17680	17680	17680	17680	5
370	20241210	122900	166086110	17680	17680	17680	17680	40
371	20241210	122800	165378910	17680	17680	17680	17680	7
372	20241210	122700	165255150	17680	17680	17680	17680	0
373	20241210	122600	165255150	17680	17680	17680	17680	15
374	20241210	122500	164989950	17680	17680	17680	17680	5
375	20241210	122400	164901550	17680	17680	17680	17680	5
376	20241210	122300	164813150	17680	17680	17680	17680	0
377	20241210	122200	164813150	17680	17750	17750	17680	38
378	20241210	122100	164141070	17690	17690	17690	17690	5
379	20241210	122000	164052620	17750	17750	17750	17750	2
380	20241210	121900	164017120	17700	17700	17700	17690	10
381	20241210	121800	163840180	17690	17690	17690	17690	5
382	20241210	121700	163751730	17700	17700	17700	17700	1
383	20241210	121600	163734030	17690	17690	17690	17690	75
384	20241210	121500	162407280	17690	17690	17690	17690	6
385	20241210	121400	162301140	17690	17750	17750	17690	17
386	20241210	121300	162000350	17690	17690	17690	17690	5
387	20241210	121200	161911900	17690	17750	17750	17690	7
388	20241210	121100	161788010	17690	17690	17690	17690	0
389	20241210	121000	161788010	17690	17700	17700	17690	6
390	20241210	120900	161681860	17690	17690	17690	17690	5
391	20241210	120800	161593410	17690	17690	17690	17690	5
392	20241210	120700	161504960	17690	17690	17690	17690	15
393	20241210	120600	161239610	17690	17690	17690	17690	5
394	20241210	120500	161151160	17770	17770	17770	17690	7
395	20241210	120400	161027170	17690	17690	17690	17690	7
396	20241210	120300	160903340	17690	17690	17690	17690	5
397	20241210	120200	160814890	17690	17770	17770	17690	8
398	20241210	120100	160673130	17690	17690	17690	17690	0
399	20241210	120000	160673130	17690	17770	17770	17690	22
400	20241210	115900	160283870	17690	17770	17770	17690	6
401	20241210	115800	160177650	17710	17700	17710	17700	2
402	20241210	115700	160142240	17690	17720	17770	17690	8
403	20241210	115600	160000570	17690	17690	17690	17690	5
404	20241210	115500	159912120	17690	17700	17700	17690	6
405	20241210	115400	159805970	17700	17700	17700	17700	0
406	20241210	115300	159805970	17700	17700	17700	17700	5
407	20241210	115200	159717470	17700	17700	17700	17700	5
408	20241210	115100	159628970	17700	17700	17700	17700	62
409	20241210	115000	158531570	17690	17690	17690	17690	5
410	20241210	114900	158443120	17690	17690	17690	17690	5
411	20241210	114800	158354670	17700	17690	17700	17690	3
412	20241210	114700	158301590	17690	17690	17690	17690	5
413	20241210	114600	158213140	17700	17700	17700	17700	12
414	20241210	114500	158000740	17700	17700	17700	17700	0
415	20241210	114400	158000740	17700	17700	17700	17700	5
416	20241210	114300	157912240	17700	17700	17700	17700	5
417	20241210	114200	157823740	17690	17700	17700	17690	30
418	20241210	114100	157292890	17710	17710	17710	17710	2
419	20241210	114000	157257470	17710	17710	17710	17710	5
420	20241210	113900	157168920	17710	17710	17710	17710	5
421	20241210	113800	157080370	17710	17710	17710	17710	3
422	20241210	113700	157027240	17710	17710	17710	17710	8
423	20241210	113600	156885560	17710	17710	17710	17710	5
424	20241210	113500	156797010	17710	17710	17710	17710	0
425	20241210	113400	156797010	17710	17710	17710	17710	20
426	20241210	113300	156442810	17720	17720	17720	17720	4
427	20241210	113200	156371930	17720	17720	17720	17720	0
428	20241210	113100	156371930	17720	17720	17720	17720	5
429	20241210	113000	156283330	17720	17720	17720	17720	5
430	20241210	112900	156194730	17720	17720	17720	17720	0
431	20241210	112800	156194730	17720	17720	17720	17720	5
432	20241210	112700	156106130	17720	17720	17720	17720	19
433	20241210	112600	155769450	17720	17720	17720	17720	5
434	20241210	112500	155680850	17720	17720	17720	17720	1
435	20241210	112400	155663130	17720	17790	17790	17720	6
436	20241210	112300	155556740	17720	17720	17720	17720	5
437	20241210	112200	155468140	17790	17790	17790	17790	1
438	20241210	112100	155450350	17720	17720	17720	17720	287
439	20241210	112000	150364710	17720	17720	17720	17720	5
440	20241210	111900	150276110	17720	17720	17720	17720	0
441	20241210	111800	150276110	17720	17730	17730	17720	6
442	20241210	111700	150169780	17720	17720	17720	17720	5
443	20241210	111600	150081180	17790	17790	17790	17790	2
444	20241210	111500	150045600	17720	17720	17720	17720	5
445	20241210	111400	149957000	17720	17720	17720	17720	5
446	20241210	111300	149868400	17710	17710	17710	17710	5
447	20241210	111200	149779850	17710	17710	17710	17710	0
448	20241210	111100	149779850	17710	17710	17710	17710	5
449	20241210	111000	149691300	17720	17790	17790	17720	239
450	20241210	110900	145439840	17790	17790	17790	17790	1
451	20241210	110800	145422050	17790	17790	17790	17790	6
452	20241210	110700	145315310	17790	17790	17790	17790	163
453	20241210	110600	142415540	17720	17720	17720	17720	24
454	20241210	110500	141990260	17720	17790	17790	17720	6
455	20241210	110400	141883870	17720	17720	17720	17720	5
456	20241210	110300	141795270	17720	17790	17790	17720	56
457	20241210	110200	140799450	17720	17720	17790	17720	16
458	20241210	110100	140515860	17720	17720	17720	17720	5
459	20241210	110000	140427260	17790	17720	17790	17720	6
460	20241210	105900	140320870	17720	17780	17790	17720	17
461	20241210	105800	140019440	17720	17790	17790	17720	6
462	20241210	105700	139913050	17720	17720	17720	17720	5
463	20241210	105600	139824450	17720	17720	17720	17720	0
464	20241210	105500	139824450	17720	17720	17790	17720	7
465	20241210	105400	139700340	17790	17720	17790	17720	7
466	20241210	105300	139576160	17790	17790	17790	17790	1
467	20241210	105200	139558370	17720	17720	17720	17720	5
468	20241210	105100	139469770	17790	17720	17790	17720	255
469	20241210	105000	134941420	17740	17740	17740	17740	2
470	20241210	104900	134905940	17720	17740	17740	17720	6
471	20241210	104800	134799600	17730	17740	17740	17720	7
472	20241210	104700	134675530	17740	17740	17740	17740	1
473	20241210	104600	134657790	17730	17740	17740	17730	6
474	20241210	104500	134551400	17720	17740	17740	17720	6
475	20241210	104400	134445060	17720	17720	17720	17720	9
476	20241210	104300	134285580	17720	17720	17720	17720	0
477	20241210	104200	134285580	17720	17720	17720	17720	5
478	20241210	104100	134196980	17720	17720	17720	17720	5
479	20241210	104000	134108380	17730	17730	17730	17730	44
480	20241210	103900	133328260	17720	17730	17740	17720	49
481	20241210	103800	132459530	17730	17730	17730	17730	7
482	20241210	103700	132335420	17740	17730	17740	17730	3
483	20241210	103600	132282210	17730	17740	17740	17730	115
484	20241210	103500	130242160	17740	17750	17750	17740	28
485	20241210	103400	129745420	17750	17750	17750	17750	1
486	20241210	103300	129727670	17740	17750	17750	17740	19
487	20241210	103200	129390470	17750	17750	17750	17750	5
488	20241210	103100	129301720	17760	17750	17760	17750	6
489	20241210	103000	129195210	17760	17760	17780	17760	64
490	20241210	102900	128058330	17760	17760	17760	17750	104
491	20241210	102800	126211340	17750	17750	17750	17750	8
492	20241210	102700	126069340	17760	17760	17760	17760	1
493	20241210	102600	126051580	17750	17750	17760	17750	107
494	20241210	102500	124152320	17750	17730	17750	17720	117
495	20241210	102400	122076840	17720	17720	17720	17720	0
496	20241210	102300	122076840	17720	17720	17720	17720	5
497	20241210	102200	121988240	17720	17720	17720	17720	5
498	20241210	102100	121899640	17720	17720	17720	17720	0
499	20241210	102000	121899640	17720	17720	17720	17720	5
500	20241210	101900	121811040	17720	17720	17720	17720	5
501	20241210	101800	121722440	17720	17720	17720	17720	16
502	20241210	101700	121438920	17750	17750	17750	17750	0
503	20241210	101600	121438920	17750	17750	17750	17720	8
504	20241210	101500	121297100	17730	17730	17730	17730	32
505	20241210	101400	120729740	17730	17730	17750	17730	289
506	20241210	101300	115605730	17730	17730	17730	17730	9
507	20241210	101200	115446160	17730	17750	17750	17730	32
508	20241210	101100	114878200	17760	17750	17760	17750	30
509	20241210	101000	114345690	17720	17720	17720	17720	5
510	20241210	100900	114257090	17750	17740	17750	17740	8
511	20241210	100800	114115140	17750	17750	17750	17750	18
512	20241210	100700	113795640	17760	17780	17780	17760	23
513	20241210	100600	113386760	17780	17660	17780	17660	9
514	20241210	100500	113227370	17770	17770	17770	17770	1
515	20241210	100400	113209600	17660	17750	17770	17660	47
516	20241210	100300	112375630	17750	17740	17750	17660	102
517	20241210	100200	110566540	17740	17630	17740	17630	8
518	20241210	100100	110425170	17740	17740	17740	17740	101
519	20241210	100000	108633430	17630	17740	17740	17630	7
520	20241210	095900	108509800	17740	17630	17740	17630	7
521	20241210	095800	108386180	17720	17730	17730	17720	22
522	20241210	095700	107996130	17620	17620	17620	17620	5
523	20241210	095600	107908030	17740	17620	17740	17620	8
524	20241210	095500	107766730	17740	17720	17740	17620	10
525	20241210	095400	107589750	17610	17610	17610	17610	5
526	20241210	095300	107501700	17730	17610	17730	17610	6
527	20241210	095200	107395920	17730	17730	17730	17730	1
528	20241210	095100	107378190	17620	17700	17740	17620	65
529	20241210	095000	106227490	17700	17640	17700	17640	6
530	20241210	094900	106121590	17700	17640	17700	17640	6
531	20241210	094800	106015690	17690	17690	17700	17690	6
532	20241210	094700	105909540	17640	17640	17640	17640	5
533	20241210	094600	105821340	17700	17640	17700	17640	6
534	20241210	094500	105715440	17700	17700	17700	17700	0
535	20241210	094400	105715440	17700	17650	17700	17650	8
536	20241210	094300	105574110	17650	17650	17650	17650	5
537	20241210	094200	105485860	17650	17650	17650	17650	0
538	20241210	094100	105485860	17650	17750	17750	17650	367
539	20241210	094000	99008110	17650	17660	17660	17650	400
540	20241210	093900	91948080	17670	17740	17740	17670	2004
541	20241210	093800	56537330	17740	17740	17740	17740	1
542	20241210	093700	56519590	17750	17750	17750	17750	0
543	20241210	093600	56519590	17750	17750	17750	17750	1
544	20241210	093500	56501840	17760	17760	17760	17760	1
545	20241210	093400	56484080	17650	17760	17760	17650	9
546	20241210	093300	56325050	17770	17770	17770	17770	0
547	20241210	093200	56325050	17770	17770	17770	17770	8
548	20241210	093100	56182890	17770	17650	17770	17650	31
549	20241210	093000	55635620	17800	17800	17800	17800	0
550	20241210	092900	55635620	17800	17800	17800	17800	0
551	20241210	092800	55635620	17800	17800	17800	17800	0
552	20241210	092700	55635620	17800	17800	17800	17800	0
553	20241210	092600	55635620	17800	17800	17800	17800	0
554	20241210	092500	55635620	17800	17800	17800	17800	8
555	20241210	092400	55493220	17800	17800	17800	17800	2
556	20241210	092300	55457620	17800	17800	17800	17800	0
557	20241210	092200	55457620	17800	17820	17820	17800	304
558	20241210	092100	50046380	17820	17820	17820	17820	21
559	20241210	092000	49672160	17820	17820	17820	17820	10
560	20241210	091900	49493960	17810	17810	17810	17810	2
561	20241210	091800	49458340	17820	17820	17820	17820	30
562	20241210	091700	48923740	17810	17810	17810	17810	51
563	20241210	091600	48015430	17800	17790	17800	17790	414
564	20241210	091500	40646490	17790	17790	17790	17790	3
565	20241210	091400	40593120	17800	17800	17800	17800	1
566	20241210	091300	40575320	17640	17640	17640	17640	0
567	20241210	091200	40575320	17640	17700	17700	17640	23
568	20241210	091100	40169210	17800	17800	17800	17800	0
569	20241210	091000	40169210	17800	17800	17800	17800	4
570	20241210	090900	40098010	17830	17830	17830	17830	0
571	20241210	090800	40098010	17830	17830	17830	17830	0
572	20241210	090700	40098010	17830	17830	17830	17830	0
573	20241210	090600	40098010	17830	17830	17830	17830	501
574	20241210	090500	31165180	17760	17790	17790	17760	4
575	20241210	090400	31094050	17840	17840	17840	17840	0
576	20241210	090300	31094050	17840	17840	17840	17660	7
577	20241210	090200	30970070	17860	17650	17860	17650	23
578	20241210	090100	30561330	17620	17590	17620	17590	21
579	20241210	090000	30191430	17590	17530	17590	17530	1722