KissMeData/002240/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183600	462830090	18750	18750	18750	18750	640
3	20241213	183500	462830090	18750	18750	18750	18750	0
4	20241213	183400	462830090	18750	18750	18750	18750	0
5	20241213	183300	462830090	18750	18750	18750	18750	0
6	20241213	183200	462830090	18750	18750	18750	18750	0
7	20241213	183100	462830090	18750	18750	18750	18750	0
8	20241213	183000	462830090	18750	18750	18750	18750	0
9	20241213	182900	462830090	18750	18750	18750	18750	0
10	20241213	182800	462830090	18750	18750	18750	18750	0
11	20241213	182700	462830090	18750	18750	18750	18750	0
12	20241213	182600	462830090	18750	18750	18750	18750	0
13	20241213	182500	462830090	18750	18750	18750	18750	0
14	20241213	182400	462830090	18750	18750	18750	18750	0
15	20241213	182300	462830090	18750	18750	18750	18750	0
16	20241213	182200	462830090	18750	18750	18750	18750	0
17	20241213	182100	462830090	18750	18750	18750	18750	0
18	20241213	182000	462830090	18750	18750	18750	18750	0
19	20241213	181900	462830090	18750	18750	18750	18750	0
20	20241213	181800	462830090	18750	18750	18750	18750	0
21	20241213	181700	462830090	18750	18750	18750	18750	0
22	20241213	181600	462830090	18750	18750	18750	18750	0
23	20241213	181500	462830090	18750	18750	18750	18750	0
24	20241213	181400	462830090	18750	18750	18750	18750	0
25	20241213	181300	462830090	18750	18750	18750	18750	0
26	20241213	181200	462830090	18750	18750	18750	18750	0
27	20241213	181100	462830090	18750	18750	18750	18750	0
28	20241213	181000	462830090	18750	18750	18750	18750	0
29	20241213	180900	462830090	18750	18750	18750	18750	0
30	20241213	180800	462830090	18750	18750	18750	18750	0
31	20241213	180700	462830090	18750	18750	18750	18750	0
32	20241213	180600	462830090	18750	18750	18750	18750	640
33	20241213	180500	462830090	18750	18750	18750	18750	0
34	20241213	180400	462830090	18750	18750	18750	18750	0
35	20241213	180300	462830090	18750	18750	18750	18750	0
36	20241213	180200	462830090	18750	18750	18750	18750	0
37	20241213	180100	462830090	18750	18750	18750	18750	0
38	20241213	180000	462830090	18750	18750	18750	18750	0
39	20241213	175900	462830090	18750	18750	18750	18750	0
40	20241213	175800	462830090	18750	18750	18750	18750	0
41	20241213	175700	462830090	18750	18750	18750	18750	0
42	20241213	175600	462830090	18750	18750	18750	18750	0
43	20241213	175500	462830090	18750	18750	18750	18750	0
44	20241213	175400	462830090	18750	18750	18750	18750	0
45	20241213	175300	462830090	18750	18750	18750	18750	0
46	20241213	175200	462830090	18750	18750	18750	18750	0
47	20241213	175100	462830090	18750	18750	18750	18750	0
48	20241213	175000	462830090	18750	18750	18750	18750	0
49	20241213	174900	462830090	18750	18750	18750	18750	0
50	20241213	174800	462830090	18750	18750	18750	18750	0
51	20241213	174700	462830090	18750	18750	18750	18750	0
52	20241213	174600	462830090	18750	18750	18750	18750	0
53	20241213	174500	462830090	18750	18750	18750	18750	0
54	20241213	174400	462830090	18750	18750	18750	18750	0
55	20241213	174300	462830090	18750	18750	18750	18750	0
56	20241213	174200	462830090	18750	18750	18750	18750	0
57	20241213	174100	462830090	18750	18750	18750	18750	0
58	20241213	174000	462830090	18750	18750	18750	18750	0
59	20241213	173900	462830090	18750	18750	18750	18750	0
60	20241213	173800	462830090	18750	18750	18750	18750	0
61	20241213	173700	462830090	18750	18750	18750	18750	0
62	20241213	173600	462830090	18750	18750	18750	18750	640
63	20241213	173500	462830090	18750	18750	18750	18750	0
64	20241213	173400	462830090	18750	18750	18750	18750	0
65	20241213	173300	462830090	18750	18750	18750	18750	0
66	20241213	173200	462830090	18750	18750	18750	18750	0
67	20241213	173100	462830090	18750	18750	18750	18750	0
68	20241213	173000	462830090	18750	18750	18750	18750	0
69	20241213	172900	462830090	18750	18750	18750	18750	0
70	20241213	172800	462830090	18750	18750	18750	18750	0
71	20241213	172700	462830090	18750	18750	18750	18750	0
72	20241213	172600	462830090	18750	18750	18750	18750	0
73	20241213	172500	462830090	18750	18750	18750	18750	0
74	20241213	172400	462830090	18750	18750	18750	18750	0
75	20241213	172300	462830090	18750	18750	18750	18750	0
76	20241213	172200	462830090	18750	18750	18750	18750	0
77	20241213	172100	462830090	18750	18750	18750	18750	0
78	20241213	172000	462830090	18750	18750	18750	18750	0
79	20241213	171900	462830090	18750	18750	18750	18750	0
80	20241213	171800	462830090	18750	18750	18750	18750	0
81	20241213	171700	462830090	18750	18750	18750	18750	0
82	20241213	171600	462830090	18750	18750	18750	18750	0
83	20241213	171500	462830090	18750	18750	18750	18750	0
84	20241213	171400	462830090	18750	18750	18750	18750	0
85	20241213	171300	462830090	18750	18750	18750	18750	0
86	20241213	171200	462830090	18750	18750	18750	18750	0
87	20241213	171100	462830090	18750	18750	18750	18750	0
88	20241213	171000	462830090	18750	18750	18750	18750	0
89	20241213	170900	462830090	18750	18750	18750	18750	0
90	20241213	170800	462830090	18750	18750	18750	18750	0
91	20241213	170700	462830090	18750	18750	18750	18750	0
92	20241213	170600	462830090	18750	18750	18750	18750	640
93	20241213	170500	462830090	18750	18750	18750	18750	0
94	20241213	170400	462830090	18750	18750	18750	18750	0
95	20241213	170300	462830090	18750	18750	18750	18750	0
96	20241213	170200	462830090	18750	18750	18750	18750	0
97	20241213	170100	462830090	18750	18750	18750	18750	0
98	20241213	170000	462830090	18750	18750	18750	18750	0
99	20241213	165900	462830090	18750	18750	18750	18750	0
100	20241213	165800	462830090	18750	18750	18750	18750	0
101	20241213	165700	462830090	18750	18750	18750	18750	0
102	20241213	165600	462830090	18750	18750	18750	18750	0
103	20241213	165500	462830090	18750	18750	18750	18750	0
104	20241213	165400	462830090	18750	18750	18750	18750	0
105	20241213	165300	462830090	18750	18750	18750	18750	0
106	20241213	165200	462830090	18750	18750	18750	18750	0
107	20241213	165100	462830090	18750	18750	18750	18750	0
108	20241213	165000	462830090	18750	18750	18750	18750	0
109	20241213	164900	462830090	18750	18750	18750	18750	0
110	20241213	164800	462830090	18750	18750	18750	18750	0
111	20241213	164700	462830090	18750	18750	18750	18750	0
112	20241213	164600	462830090	18750	18750	18750	18750	0
113	20241213	164500	462830090	18750	18750	18750	18750	0
114	20241213	164400	462830090	18750	18750	18750	18750	0
115	20241213	164300	462830090	18750	18750	18750	18750	0
116	20241213	164200	462830090	18750	18750	18750	18750	0
117	20241213	164100	462830090	18750	18750	18750	18750	0
118	20241213	164000	462830090	18750	18750	18750	18750	0
119	20241213	163900	462830090	18750	18750	18750	18750	0
120	20241213	163800	462830090	18750	18750	18750	18750	0
121	20241213	163700	462830090	18750	18750	18750	18750	0
122	20241213	163600	462830090	18750	18750	18750	18750	640
123	20241213	163500	462830090	18750	18750	18750	18750	0
124	20241213	163400	462830090	18750	18750	18750	18750	0
125	20241213	163300	462830090	18750	18750	18750	18750	0
126	20241213	163200	462830090	18750	18750	18750	18750	0
127	20241213	163100	462830090	18750	18750	18750	18750	0
128	20241213	163000	462830090	18750	18750	18750	18750	0
129	20241213	162900	462830090	18750	18750	18750	18750	0
130	20241213	162800	462830090	18750	18750	18750	18750	0
131	20241213	162700	462830090	18750	18750	18750	18750	0
132	20241213	162600	462830090	18750	18750	18750	18750	0
133	20241213	162500	462830090	18750	18750	18750	18750	0
134	20241213	162400	462830090	18750	18750	18750	18750	0
135	20241213	162300	462830090	18750	18750	18750	18750	0
136	20241213	162200	462830090	18750	18750	18750	18750	0
137	20241213	162100	462830090	18750	18750	18750	18750	0
138	20241213	162000	462830090	18750	18750	18750	18750	0
139	20241213	161900	462830090	18750	18750	18750	18750	0
140	20241213	161800	462830090	18750	18750	18750	18750	0
141	20241213	161700	462830090	18750	18750	18750	18750	0
142	20241213	161600	462830090	18750	18750	18750	18750	0
143	20241213	161500	462830090	18750	18750	18750	18750	0
144	20241213	161400	462830090	18750	18750	18750	18750	0
145	20241213	161300	462830090	18750	18750	18750	18750	0
146	20241213	161200	462830090	18750	18750	18750	18750	0
147	20241213	161100	462830090	18750	18750	18750	18750	0
148	20241213	161000	462830090	18750	18750	18750	18750	0
149	20241213	160900	462830090	18750	18750	18750	18750	0
150	20241213	160800	462830090	18750	18750	18750	18750	0
151	20241213	160700	462830090	18750	18750	18750	18750	0
152	20241213	160600	462830090	18750	18750	18750	18750	640
153	20241213	160500	462830090	18750	18750	18750	18750	0
154	20241213	160400	462830090	18750	18750	18750	18750	0
155	20241213	160300	462830090	18750	18750	18750	18750	0
156	20241213	160200	462830090	18750	18750	18750	18750	0
157	20241213	160100	462830090	18750	18750	18750	18750	0
158	20241213	160000	462830090	18750	18750	18750	18750	0
159	20241213	155900	462830090	18750	18750	18750	18750	0
160	20241213	155800	462830090	18750	18750	18750	18750	0
161	20241213	155700	462830090	18750	18750	18750	18750	0
162	20241213	155600	462830090	18750	18750	18750	18750	0
163	20241213	155500	462830090	18750	18750	18750	18750	0
164	20241213	155400	462830090	18750	18750	18750	18750	0
165	20241213	155300	462830090	18750	18750	18750	18750	0
166	20241213	155200	462830090	18750	18750	18750	18750	0
167	20241213	155100	462830090	18750	18750	18750	18750	0
168	20241213	155000	462830090	18750	18750	18750	18750	0
169	20241213	154900	462830090	18750	18750	18750	18750	0
170	20241213	154800	462830090	18750	18750	18750	18750	0
171	20241213	154700	462830090	18750	18750	18750	18750	0
172	20241213	154600	462830090	18750	18750	18750	18750	0
173	20241213	154500	462830090	18750	18750	18750	18750	0
174	20241213	154400	462830090	18750	18750	18750	18750	0
175	20241213	154300	462830090	18750	18750	18750	18750	0
176	20241213	154200	462830090	18750	18750	18750	18750	0
177	20241213	154100	462830090	18750	18750	18750	18750	0
178	20241213	154000	462830090	18750	18750	18750	18750	0
179	20241213	153900	462830090	18750	18750	18750	18750	0
180	20241213	153800	462830090	18750	18750	18750	18750	0
181	20241213	153700	462830090	18750	18750	18750	18750	0
182	20241213	153600	462830090	18750	18750	18750	18750	640
183	20241213	153500	462830090	18750	18750	18750	18750	0
184	20241213	153400	462830090	18750	18750	18750	18750	0
185	20241213	153300	462830090	18750	18750	18750	18750	0
186	20241213	153200	462830090	18750	18750	18750	18750	0
187	20241213	153100	462830090	18750	18750	18750	18750	0
188	20241213	153000	462830090	18750	18750	18750	18750	640
189	20241213	152900	450830090	18850	18850	18850	18850	0
190	20241213	152800	450830090	18850	18850	18850	18850	0
191	20241213	152700	450830090	18850	18850	18850	18850	0
192	20241213	152600	450830090	18850	18850	18850	18850	0
193	20241213	152500	450830090	18850	18850	18850	18850	0
194	20241213	152400	450830090	18850	18850	18850	18850	0
195	20241213	152300	450830090	18850	18850	18850	18850	0
196	20241213	152200	450830090	18850	18850	18850	18850	0
197	20241213	152100	450830090	18850	18850	18850	18850	0
198	20241213	152000	450830090	18850	18850	18850	18850	0
199	20241213	151900	450830090	18850	18840	18850	18840	150
200	20241213	151800	448004080	18860	18710	18860	18710	58
201	20241213	151700	446917550	18810	18820	18840	18710	21
202	20241213	151600	446524100	18710	18710	18790	18710	191
203	20241213	151500	442944290	18790	18720	18820	18710	77
204	20241213	151400	441500150	18820	18720	18820	18710	52
205	20241213	151300	440524470	18820	18710	18820	18710	43
206	20241213	151200	439719490	18830	18830	18830	18710	42
207	20241213	151100	438932860	18720	18730	18840	18720	46
208	20241213	151000	438071350	18840	18850	18860	18720	42
209	20241213	150900	437284220	18720	18780	18790	18720	116
210	20241213	150800	435107720	18780	18760	18790	18710	43
211	20241213	150700	434302800	18710	18780	18780	18710	62
212	20241213	150600	433141340	18710	18780	18780	18710	58
213	20241213	150500	432055880	18770	18710	18790	18710	85
214	20241213	150400	430462600	18790	18790	18790	18710	33
215	20241213	150300	429844770	18710	18710	18800	18710	39
216	20241213	150200	429114910	18800	18720	18800	18710	142
217	20241213	150100	426456330	18840	18720	18840	18720	41
218	20241213	150000	425688570	18860	18760	18860	18710	144
219	20241213	145900	422986290	18710	18720	18760	18710	43
220	20241213	145800	422181580	18710	18720	18770	18710	35
221	20241213	145700	421526490	18720	18720	18780	18720	45
222	20241213	145600	420683970	18720	18720	18780	18710	39
223	20241213	145500	419953870	18800	18720	18800	18720	41
224	20241213	145400	419186190	18850	18720	18860	18720	40
225	20241213	145300	418437120	18720	18770	18880	18720	46
226	20241213	145200	417574490	18710	18710	18770	18710	137
227	20241213	145100	415010770	18740	18710	18750	18710	38
228	20241213	145000	414299720	18750	18710	18750	18710	380
229	20241213	144900	407189880	18710	18730	18730	18710	1269
230	20241213	144800	383434410	18730	18730	18740	18730	111
231	20241213	144700	381354940	18730	18730	18730	18730	26
232	20241213	144600	380867960	18730	18730	18740	18730	83
233	20241213	144500	379312930	18730	18730	18730	18730	38
234	20241213	144400	378601190	18720	18730	18730	18720	80
235	20241213	144300	377103150	18720	18730	18750	18720	91
236	20241213	144200	375398300	18770	18750	18770	18730	1436
237	20241213	144100	348486540	18760	18770	18770	18740	2113
238	20241213	144000	308868350	18780	18750	18780	18750	104
239	20241213	143900	306916770	18750	18750	18760	18750	71
240	20241213	143800	305585080	18750	18750	18770	18750	54
241	20241213	143700	304572560	18750	18750	18750	18750	606
242	20241213	143600	293210060	18750	18750	18760	18750	83
243	20241213	143500	291653790	18750	18750	18760	18750	38
244	20241213	143400	290941280	18750	18760	18760	18750	132
245	20241213	143300	288465680	18770	18760	18770	18760	26
246	20241213	143200	287977910	18760	18770	18770	18760	42
247	20241213	143100	287189970	18770	18760	18770	18760	40
248	20241213	143000	286439560	18770	18760	18770	18760	136
249	20241213	142900	283888190	18760	18770	18770	18760	810
250	20241213	142800	268691830	18770	18770	18770	18770	914
251	20241213	142700	251536050	18770	18770	18780	18770	54
252	20241213	142600	250522310	18780	18790	18790	18780	65
253	20241213	142500	249301590	18770	18800	18800	18770	163
254	20241213	142400	246241010	18800	18820	18820	18800	55
255	20241213	142300	245206970	18810	18810	18810	18810	51
256	20241213	142200	244247660	18810	18830	18830	18810	522
257	20241213	142100	234420240	18840	18840	18840	18840	104
258	20241213	142000	232460880	18850	18880	18880	18850	144
259	20241213	141900	229745010	18890	18890	18890	18890	0
260	20241213	141800	229745010	18890	18890	18890	18890	0
261	20241213	141700	229745010	18890	18890	18890	18890	0
262	20241213	141600	229745010	18890	18890	18890	18890	0
263	20241213	141500	229745010	18890	18890	18890	18890	0
264	20241213	141400	229745010	18890	18890	18890	18890	0
265	20241213	141300	229745010	18890	18890	18890	18890	2
266	20241213	141200	229707230	18900	18900	18900	18900	20
267	20241213	141100	229329230	18890	18890	18890	18890	42
268	20241213	141000	228535850	18890	18890	18890	18890	0
269	20241213	140900	228535850	18890	18890	18890	18890	1
270	20241213	140800	228516960	18880	18880	18880	18880	9
271	20241213	140700	228347040	18900	18900	18900	18900	0
272	20241213	140600	228347040	18900	18900	18900	18900	0
273	20241213	140500	228347040	18900	18900	18900	18900	0
274	20241213	140400	228347040	18900	18900	18900	18900	0
275	20241213	140300	228347040	18900	18900	18900	18900	0
276	20241213	140200	228347040	18900	18900	18900	18900	1
277	20241213	140100	228328140	18900	18900	18900	18900	0
278	20241213	140000	228328140	18900	18900	18900	18900	0
279	20241213	135900	228328140	18900	18900	18900	18900	0
280	20241213	135800	228328140	18900	18900	18900	18900	1
281	20241213	135700	228309240	18900	18900	18900	18900	0
282	20241213	135600	228309240	18900	18900	18900	18900	0
283	20241213	135500	228309240	18900	18900	18900	18900	0
284	20241213	135400	228309240	18900	18900	18900	18900	0
285	20241213	135300	228309240	18900	18900	18900	18900	0
286	20241213	135200	228309240	18900	18900	18900	18900	0
287	20241213	135100	228309240	18900	18900	18900	18900	0
288	20241213	135000	228309240	18900	18900	18900	18900	0
289	20241213	134900	228309240	18900	18900	18900	18900	0
290	20241213	134800	228309240	18900	18900	18900	18900	0
291	20241213	134700	228309240	18900	18900	18900	18900	0
292	20241213	134600	228309240	18900	18900	18900	18900	0
293	20241213	134500	228309240	18900	18900	18900	18900	1
294	20241213	134400	228290340	18900	18900	18900	18900	0
295	20241213	134300	228290340	18900	18900	18900	18900	0
296	20241213	134200	228290340	18900	18900	18900	18900	0
297	20241213	134100	228290340	18900	18900	18900	18900	107
298	20241213	134000	226268040	18880	18880	18880	18880	0
299	20241213	133900	226268040	18880	18880	18880	18880	2
300	20241213	133800	226230280	18880	18880	18880	18880	0
301	20241213	133700	226230280	18880	18880	18880	18880	0
302	20241213	133600	226230280	18880	18890	18890	18880	5
303	20241213	133500	226135860	18900	18900	18900	18900	0
304	20241213	133400	226135860	18900	18890	18900	18880	16
305	20241213	133300	225833750	18890	18890	18890	18890	5
306	20241213	133200	225739300	18900	18900	18900	18900	0
307	20241213	133100	225739300	18900	18900	18900	18900	0
308	20241213	133000	225739300	18900	18900	18900	18900	4
309	20241213	132900	225663700	18900	18900	18900	18900	1
310	20241213	132800	225644800	18900	18900	18900	18900	0
311	20241213	132700	225644800	18900	18900	18900	18900	10
312	20241213	132600	225455800	18900	18900	18900	18900	0
313	20241213	132500	225455800	18900	18900	18900	18900	0
314	20241213	132400	225455800	18900	18900	18900	18900	0
315	20241213	132300	225455800	18900	18900	18900	18900	0
316	20241213	132200	225455800	18900	18900	18900	18900	0
317	20241213	132100	225455800	18900	18900	18900	18900	0
318	20241213	132000	225455800	18900	18900	18900	18900	0
319	20241213	131900	225455800	18900	18900	18900	18900	1
320	20241213	131800	225436900	18900	18900	18900	18900	0
321	20241213	131700	225436900	18900	18900	18900	18900	0
322	20241213	131600	225436900	18900	18900	18900	18900	1
323	20241213	131500	225418000	18880	18880	18880	18880	0
324	20241213	131400	225418000	18880	18880	18880	18880	30
325	20241213	131300	224851600	18880	18880	18880	18880	0
326	20241213	131200	224851600	18880	18880	18880	18880	0
327	20241213	131100	224851600	18880	18880	18880	18880	0
328	20241213	131000	224851600	18880	18880	18880	18880	0
329	20241213	130900	224851600	18880	18880	18880	18880	0
330	20241213	130800	224851600	18880	18880	18880	18880	0
331	20241213	130700	224851600	18880	18880	18880	18880	0
332	20241213	130600	224851600	18880	18880	18880	18880	120
333	20241213	130500	222586000	18900	18900	18900	18900	0
334	20241213	130400	222586000	18900	18900	18900	18900	63
335	20241213	130300	221395300	18910	18910	18910	18910	0
336	20241213	130200	221395300	18910	18910	18910	18910	0
337	20241213	130100	221395300	18910	18910	18910	18910	0
338	20241213	130000	221395300	18910	18910	18910	18910	2
339	20241213	125900	221357480	18910	18910	18910	18910	0
340	20241213	125800	221357480	18910	18910	18910	18910	1
341	20241213	125700	221338570	18910	18910	18910	18910	0
342	20241213	125600	221338570	18910	18910	18910	18910	1
343	20241213	125500	221319660	18910	18910	18910	18910	4
344	20241213	125400	221244020	18910	18910	18910	18910	0
345	20241213	125300	221244020	18910	18910	18910	18910	1
346	20241213	125200	221225110	18910	18910	18910	18910	1
347	20241213	125100	221206200	18910	18910	18910	18910	0
348	20241213	125000	221206200	18910	18910	18910	18910	1
349	20241213	124900	221187290	18910	18910	18910	18910	0
350	20241213	124800	221187290	18910	18900	18910	18900	5
351	20241213	124700	221092780	18900	18900	18900	18900	1
352	20241213	124600	221073880	18900	18900	18900	18900	2
353	20241213	124500	221036080	18900	18830	18900	18830	2
354	20241213	124400	220998350	18900	18900	18900	18900	1
355	20241213	124300	220979450	18900	18900	18900	18900	0
356	20241213	124200	220979450	18900	18900	18900	18900	1
357	20241213	124100	220960550	18830	18910	18910	18830	101
358	20241213	124000	219052340	18850	18870	18870	18840	912
359	20241213	123900	201858160	18900	18900	18900	18900	5
360	20241213	123800	201763660	18900	18900	18900	18900	0
361	20241213	123700	201763660	18900	18900	18900	18900	3
362	20241213	123600	201706960	18900	18900	18900	18900	1
363	20241213	123500	201688060	18900	18900	18900	18900	0
364	20241213	123400	201688060	18900	18900	18900	18900	1
365	20241213	123300	201669160	18910	18910	18910	18910	1
366	20241213	123200	201650250	18910	18910	18910	18910	0
367	20241213	123100	201650250	18910	18900	18910	18900	14
368	20241213	123000	201385640	18900	18900	18900	18900	1
369	20241213	122900	201366740	18900	18900	18900	18900	36
370	20241213	122800	200686340	18910	18910	18910	18910	1
371	20241213	122700	200667430	18910	18910	18910	18910	10
372	20241213	122600	200478330	18910	18900	18910	18900	7
373	20241213	122500	200346020	18910	18910	18910	18910	31
374	20241213	122400	199759810	18910	18910	18910	18910	0
375	20241213	122300	199759810	18910	18910	18910	18910	1
376	20241213	122200	199740900	18910	18910	18910	18910	1
377	20241213	122100	199721990	18910	18910	18910	18910	0
378	20241213	122000	199721990	18910	18910	18910	18910	1
379	20241213	121900	199703080	18910	18910	18910	18910	1
380	20241213	121800	199684170	18910	18910	18910	18910	2
381	20241213	121700	199646350	18910	18910	18910	18910	2
382	20241213	121600	199608530	18910	18910	18910	18910	0
383	20241213	121500	199608530	18910	18910	18910	18910	1
384	20241213	121400	199589620	18910	18910	18910	18910	4
385	20241213	121300	199513980	18910	18910	18910	18910	0
386	20241213	121200	199513980	18910	18910	18910	18910	1
387	20241213	121100	199495070	18910	18910	18910	18910	1
388	20241213	121000	199476160	18910	18910	18910	18910	0
389	20241213	120900	199476160	18910	18910	18910	18910	1
390	20241213	120800	199457250	18910	18910	18910	18910	0
391	20241213	120700	199457250	18910	18910	18910	18910	1
392	20241213	120600	199438340	18910	18910	18910	18910	1
393	20241213	120500	199419430	18920	18920	18920	18920	0
394	20241213	120400	199419430	18920	18900	18920	18900	3
395	20241213	120300	199362710	18900	18920	18920	18900	7
396	20241213	120200	199230390	18920	18910	18920	18910	126
397	20241213	120100	196846520	18920	18920	18920	18920	2
398	20241213	120000	196808680	18920	18920	18920	18920	0
399	20241213	115900	196808680	18920	18920	18920	18920	1
400	20241213	115800	196789760	18920	18920	18920	18920	2
401	20241213	115700	196751920	18910	18910	18910	18910	20
402	20241213	115600	196373720	18910	18910	18910	18910	1
403	20241213	115500	196354810	18910	18910	18910	18910	1
404	20241213	115400	196335900	18860	18860	18860	18860	10
405	20241213	115300	196147300	18910	18910	18910	18910	2
406	20241213	115200	196109480	18910	18910	18910	18910	1
407	20241213	115100	196090570	18920	18920	18920	18920	0
408	20241213	115000	196090570	18920	18920	18920	18920	1
409	20241213	114900	196071650	18920	18920	18920	18920	0
410	20241213	114800	196071650	18920	18890	18920	18850	181
411	20241213	114700	192652620	18890	18890	18890	18890	1
412	20241213	114600	192633730	18850	18850	18850	18850	3
413	20241213	114500	192577180	18890	18850	18890	18850	2
414	20241213	114400	192539440	18850	18890	18890	18850	3
415	20241213	114300	192482850	18850	18850	18850	18850	2
416	20241213	114200	192445150	18890	18850	18890	18850	40
417	20241213	114100	191689590	18850	18890	18890	18850	3
418	20241213	114000	191633000	18850	18850	18850	18850	43
419	20241213	113900	190822450	18850	18850	18890	18850	4
420	20241213	113800	190746970	18850	18850	18850	18850	11
421	20241213	113700	190539620	18890	18850	18890	18850	2
422	20241213	113600	190501880	18850	18850	18890	18850	4
423	20241213	113500	190426410	18850	18850	18850	18850	1
424	20241213	113400	190407560	18850	18850	18890	18850	3
425	20241213	113300	190350970	18850	18890	18890	18850	2
426	20241213	113200	190313230	18850	18850	18850	18850	2
427	20241213	113100	190275530	18850	18850	18890	18850	3
428	20241213	113000	190218940	18850	18880	18880	18850	41
429	20241213	112900	189444890	18880	18850	18880	18850	3
430	20241213	112800	189388310	18880	18880	18880	18850	4
431	20241213	112700	189312820	18850	18850	18880	18850	3
432	20241213	112600	189256240	18880	18850	18880	18850	3
433	20241213	112500	189199630	18880	18880	18880	18850	4
434	20241213	112400	189124170	18850	18850	18850	18850	1
435	20241213	112300	189105320	18850	18850	18880	18850	3
436	20241213	112200	189048740	18820	18890	18890	18820	2
437	20241213	112100	189011030	18820	18820	18820	18820	2
438	20241213	112000	188973390	18820	18820	18890	18820	8
439	20241213	111900	188822410	18820	18820	18820	18820	1
440	20241213	111800	188803590	18890	18820	18890	18820	4
441	20241213	111700	188728170	18820	18890	18890	18820	2
442	20241213	111600	188690460	18820	18890	18890	18820	3
443	20241213	111500	188633860	18890	18820	18890	18820	2
444	20241213	111400	188596150	18890	18890	18890	18890	1
445	20241213	111300	188577260	18890	18890	18890	18890	0
446	20241213	111200	188577260	18890	18890	18890	18890	1
447	20241213	111100	188558370	18890	18890	18890	18890	10
448	20241213	111000	188369470	18890	18890	18890	18890	1
449	20241213	110900	188350580	18890	18820	18890	18820	3
450	20241213	110800	188294050	18820	18820	18820	18820	2
451	20241213	110700	188256410	18890	18890	18890	18890	1
452	20241213	110600	188237520	18890	18890	18890	18890	1
453	20241213	110500	188218630	18810	18900	18900	18810	53
454	20241213	110400	187217450	18900	18920	18920	18900	108
455	20241213	110300	185176230	18920	18920	18920	18920	1
456	20241213	110200	185157310	18920	18900	18920	18900	63
457	20241213	110100	183966450	18920	18920	18930	18920	8
458	20241213	110000	183815080	18940	18940	18940	18940	17
459	20241213	105900	183493100	18940	18950	18950	18940	5
460	20241213	105800	183398370	18950	18950	18950	18950	1
461	20241213	105700	183379420	18950	18950	18950	18950	0
462	20241213	105600	183379420	18950	18950	18950	18950	1
463	20241213	105500	183360470	18950	18920	18950	18920	2
464	20241213	105400	183322600	18950	18950	18950	18950	0
465	20241213	105300	183322600	18950	18950	18950	18950	1
466	20241213	105200	183303650	18950	18950	18950	18950	1
467	20241213	105100	183284700	18950	18950	18950	18950	0
468	20241213	105000	183284700	18950	18950	18950	18950	1
469	20241213	104900	183265750	18950	18950	18950	18950	159
470	20241213	104800	180252700	18950	18950	18950	18950	1
471	20241213	104700	180233750	18960	18960	18960	18960	1
472	20241213	104600	180214790	18920	18930	18950	18920	1181
473	20241213	104500	157845980	18910	18920	18920	18900	285
474	20241213	104400	152454540	18920	18920	18920	18920	1
475	20241213	104300	152435620	18920	18920	18920	18920	0
476	20241213	104200	152435620	18920	18920	18920	18920	1
477	20241213	104100	152416700	18920	18920	18920	18920	0
478	20241213	104000	152416700	18920	18920	18920	18920	1
479	20241213	103900	152397780	18920	18920	18920	18920	3
480	20241213	103800	152341020	18920	18920	18920	18920	20
481	20241213	103700	151962620	18920	18920	18920	18920	101
482	20241213	103600	150051700	18920	18910	18920	18910	205
483	20241213	103500	146175140	18850	18850	18850	18850	10
484	20241213	103400	145986640	18890	18890	18890	18890	45
485	20241213	103300	145136590	18890	18890	18900	18890	626
486	20241213	103200	133310410	18890	18890	18890	18890	233
487	20241213	103100	128909040	18900	18900	18900	18900	1
488	20241213	103000	128890140	18900	18900	18900	18900	0
489	20241213	102900	128890140	18900	18830	18900	18830	206
490	20241213	102800	125005090	18890	18890	18890	18890	1
491	20241213	102700	124986200	18900	18900	18900	18900	0
492	20241213	102600	124986200	18900	18810	18900	18810	2
493	20241213	102500	124948490	18900	18900	18900	18900	1
494	20241213	102400	124929590	18900	18900	18900	18900	1
495	20241213	102300	124910690	18910	18870	18910	18870	21
496	20241213	102200	124514380	18870	18880	18880	18870	230
497	20241213	102100	120172980	18910	18910	18910	18910	2
498	20241213	102000	120135160	18910	18910	18910	18910	2
499	20241213	101900	120097340	18910	18910	18910	18910	0
500	20241213	101800	120097340	18910	18910	18910	18910	10
501	20241213	101700	119908240	18910	18910	18910	18910	1
502	20241213	101600	119889330	18920	18920	18920	18920	1
503	20241213	101500	119870410	18920	18910	18920	18910	3
504	20241213	101400	119813660	18900	18920	18920	18900	2
505	20241213	101300	119775840	18920	18920	18920	18920	0
506	20241213	101200	119775840	18920	18920	18920	18920	1
507	20241213	101100	119756920	18920	18920	18920	18920	0
508	20241213	101000	119756920	18920	18900	18920	18900	150
509	20241213	100900	116921900	18900	18900	18900	18900	2
510	20241213	100800	116884100	18900	18900	18900	18900	0
511	20241213	100700	116884100	18900	18900	18900	18900	2
512	20241213	100600	116846300	18900	18900	18900	18900	1
513	20241213	100500	116827400	18920	18920	18920	18920	1
514	20241213	100400	116808480	18920	18920	18920	18880	90
515	20241213	100300	115109200	18920	18920	18920	18920	21
516	20241213	100200	114711880	18920	18920	18920	18920	0
517	20241213	100100	114711880	18920	18920	18920	18920	1
518	20241213	100000	114692960	18880	18880	18880	18880	1
519	20241213	095900	114674080	18920	18920	18920	18920	2
520	20241213	095800	114636240	18920	18920	18920	18920	1
521	20241213	095700	114617320	18930	18930	18930	18930	0
522	20241213	095600	114617320	18930	18920	18930	18920	4
523	20241213	095500	114541610	18920	18930	18930	18890	203
524	20241213	095400	110706840	18930	18890	18930	18890	99
525	20241213	095300	108836690	18930	18930	18930	18930	145
526	20241213	095200	106091840	18930	18890	18930	18890	773
527	20241213	095100	91482840	18890	18880	18890	18880	27
528	20241213	095000	90972870	18880	18880	18880	18880	1
529	20241213	094900	90953990	18880	18860	18880	18860	46
530	20241213	094800	90086410	18870	18890	18890	18870	214
531	20241213	094700	86044010	18900	18900	18900	18900	1
532	20241213	094600	86025110	18900	18900	18900	18900	0
533	20241213	094500	86025110	18900	18890	18900	18890	26
534	20241213	094400	85533960	18890	18890	18890	18890	2
535	20241213	094300	85496180	18890	18890	18890	18890	2
536	20241213	094200	85458400	18900	18870	18900	18870	199
537	20241213	094100	81701530	18860	18850	18860	18850	306
538	20241213	094000	75932360	18850	18850	18850	18850	6
539	20241213	093900	75819260	18850	18850	18850	18780	652
540	20241213	093800	63571040	18850	18850	18850	18850	0
541	20241213	093700	63571040	18850	18850	18850	18850	1
542	20241213	093600	63552190	18850	18850	18850	18850	39
543	20241213	093500	62817040	18850	18850	18850	18850	1
544	20241213	093400	62798190	18850	18850	18850	18850	1
545	20241213	093300	62779340	18850	18850	18850	18850	1
546	20241213	093200	62760490	18850	18840	18850	18840	33
547	20241213	093100	62138760	18800	18830	18830	18800	38
548	20241213	093000	61424030	18840	18840	18840	18840	6
549	20241213	092900	61310990	18840	18840	18840	18840	26
550	20241213	092800	60821150	18840	18800	18840	18800	83
551	20241213	092700	59260380	18810	18810	18810	18810	1
552	20241213	092600	59241570	18800	18780	18800	18780	205
553	20241213	092500	55390110	18780	18770	18780	18770	51
554	20241213	092400	54432830	18770	18770	18770	18770	1
555	20241213	092300	54414060	18770	18770	18770	18770	14
556	20241213	092200	54151280	18670	18670	18670	18670	101
557	20241213	092100	52265610	18770	18770	18770	18770	12
558	20241213	092000	52040370	18770	18770	18770	18770	3
559	20241213	091900	51984060	18770	18770	18770	18770	0
560	20241213	091800	51984060	18770	18770	18770	18770	1
561	20241213	091700	51965290	18770	18770	18770	18770	1
562	20241213	091600	51946520	18770	18770	18770	18770	0
563	20241213	091500	51946520	18770	18770	18770	18770	1
564	20241213	091400	51927750	18780	18790	18790	18780	11
565	20241213	091300	51721110	18700	18700	18790	18700	1572
566	20241213	091200	22324620	18790	18790	18790	18790	1
567	20241213	091100	22305830	18790	18790	18790	18790	0
568	20241213	091000	22305830	18790	18810	18810	18700	16
569	20241213	090900	22006320	18750	18810	18810	18750	251
570	20241213	090800	17300010	18810	18810	18810	18810	6
571	20241213	090700	17187150	18830	18850	18850	18830	10
572	20241213	090600	16998670	18850	18780	18850	18690	19
573	20241213	090500	16643220	18870	18870	18870	18870	5
574	20241213	090400	16548870	18870	18800	18870	18800	221
575	20241213	090300	12394000	18880	18880	18880	18880	1
576	20241213	090200	12375120	18890	18890	18890	18890	200
577	20241213	090100	8597120	18890	18890	18890	18890	1
578	20241213	090000	8578230	18780	18960	18960	18630	453