KissMeData/002240/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183700	350986560	18780	18780	18780	18780	1188
3	20241216	183600	350986560	18780	18780	18780	18780	0
4	20241216	183500	350986560	18780	18780	18780	18780	0
5	20241216	183400	350986560	18780	18780	18780	18780	0
6	20241216	183300	350986560	18780	18780	18780	18780	0
7	20241216	183200	350986560	18780	18780	18780	18780	0
8	20241216	183100	350986560	18780	18780	18780	18780	0
9	20241216	183000	350986560	18780	18780	18780	18780	0
10	20241216	182900	350986560	18780	18780	18780	18780	0
11	20241216	182800	350986560	18780	18780	18780	18780	0
12	20241216	182700	350986560	18780	18780	18780	18780	0
13	20241216	182600	350986560	18780	18780	18780	18780	0
14	20241216	182500	350986560	18780	18780	18780	18780	0
15	20241216	182400	350986560	18780	18780	18780	18780	0
16	20241216	182300	350986560	18780	18780	18780	18780	0
17	20241216	182200	350986560	18780	18780	18780	18780	0
18	20241216	182100	350986560	18780	18780	18780	18780	0
19	20241216	182000	350986560	18780	18780	18780	18780	0
20	20241216	181900	350986560	18780	18780	18780	18780	0
21	20241216	181800	350986560	18780	18780	18780	18780	0
22	20241216	181700	350986560	18780	18780	18780	18780	0
23	20241216	181600	350986560	18780	18780	18780	18780	0
24	20241216	181500	350986560	18780	18780	18780	18780	0
25	20241216	181400	350986560	18780	18780	18780	18780	0
26	20241216	181300	350986560	18780	18780	18780	18780	0
27	20241216	181200	350986560	18780	18780	18780	18780	0
28	20241216	181100	350986560	18780	18780	18780	18780	0
29	20241216	181000	350986560	18780	18780	18780	18780	0
30	20241216	180900	350986560	18780	18780	18780	18780	0
31	20241216	180800	350986560	18780	18780	18780	18780	0
32	20241216	180700	350986560	18780	18780	18780	18780	1188
33	20241216	180600	350986560	18780	18780	18780	18780	0
34	20241216	180500	350986560	18780	18780	18780	18780	0
35	20241216	180400	350986560	18780	18780	18780	18780	0
36	20241216	180300	350986560	18780	18780	18780	18780	0
37	20241216	180200	350986560	18780	18780	18780	18780	0
38	20241216	180100	350986560	18780	18780	18780	18780	0
39	20241216	180000	350986560	18780	18780	18780	18780	0
40	20241216	175900	350986560	18780	18780	18780	18780	0
41	20241216	175800	350986560	18780	18780	18780	18780	0
42	20241216	175700	350986560	18780	18780	18780	18780	0
43	20241216	175600	350986560	18780	18780	18780	18780	0
44	20241216	175500	350986560	18780	18780	18780	18780	0
45	20241216	175400	350986560	18780	18780	18780	18780	0
46	20241216	175300	350986560	18780	18780	18780	18780	0
47	20241216	175200	350986560	18780	18780	18780	18780	0
48	20241216	175100	350986560	18780	18780	18780	18780	0
49	20241216	175000	350986560	18780	18780	18780	18780	0
50	20241216	174900	350986560	18780	18780	18780	18780	0
51	20241216	174800	350986560	18780	18780	18780	18780	0
52	20241216	174700	350986560	18780	18780	18780	18780	0
53	20241216	174600	350986560	18780	18780	18780	18780	0
54	20241216	174500	350986560	18780	18780	18780	18780	0
55	20241216	174400	350986560	18780	18780	18780	18780	0
56	20241216	174300	350986560	18780	18780	18780	18780	0
57	20241216	174200	350986560	18780	18780	18780	18780	0
58	20241216	174100	350986560	18780	18780	18780	18780	0
59	20241216	174000	350986560	18780	18780	18780	18780	0
60	20241216	173900	350986560	18780	18780	18780	18780	0
61	20241216	173800	350986560	18780	18780	18780	18780	0
62	20241216	173700	350986560	18780	18780	18780	18780	1188
63	20241216	173600	350986560	18780	18780	18780	18780	0
64	20241216	173500	350986560	18780	18780	18780	18780	0
65	20241216	173400	350986560	18780	18780	18780	18780	0
66	20241216	173300	350986560	18780	18780	18780	18780	0
67	20241216	173200	350986560	18780	18780	18780	18780	0
68	20241216	173100	350986560	18780	18780	18780	18780	0
69	20241216	173000	350986560	18780	18780	18780	18780	0
70	20241216	172900	350986560	18780	18780	18780	18780	0
71	20241216	172800	350986560	18780	18780	18780	18780	0
72	20241216	172700	350986560	18780	18780	18780	18780	0
73	20241216	172600	350986560	18780	18780	18780	18780	0
74	20241216	172500	350986560	18780	18780	18780	18780	0
75	20241216	172400	350986560	18780	18780	18780	18780	0
76	20241216	172300	350986560	18780	18780	18780	18780	0
77	20241216	172200	350986560	18780	18780	18780	18780	0
78	20241216	172100	350986560	18780	18780	18780	18780	0
79	20241216	172000	350986560	18780	18780	18780	18780	0
80	20241216	171900	350986560	18780	18780	18780	18780	0
81	20241216	171800	350986560	18780	18780	18780	18780	0
82	20241216	171700	350986560	18780	18780	18780	18780	0
83	20241216	171600	350986560	18780	18780	18780	18780	0
84	20241216	171500	350986560	18780	18780	18780	18780	0
85	20241216	171400	350986560	18780	18780	18780	18780	0
86	20241216	171300	350986560	18780	18780	18780	18780	0
87	20241216	171200	350986560	18780	18780	18780	18780	0
88	20241216	171100	350986560	18780	18780	18780	18780	0
89	20241216	171000	350986560	18780	18780	18780	18780	0
90	20241216	170900	350986560	18780	18780	18780	18780	0
91	20241216	170800	350986560	18780	18780	18780	18780	0
92	20241216	170700	350986560	18780	18780	18780	18780	1188
93	20241216	170600	350986560	18780	18780	18780	18780	0
94	20241216	170500	350986560	18780	18780	18780	18780	0
95	20241216	170400	350986560	18780	18780	18780	18780	0
96	20241216	170300	350986560	18780	18780	18780	18780	0
97	20241216	170200	350986560	18780	18780	18780	18780	0
98	20241216	170100	350986560	18780	18780	18780	18780	0
99	20241216	170000	350986560	18780	18780	18780	18780	0
100	20241216	165900	350986560	18780	18780	18780	18780	0
101	20241216	165800	350986560	18780	18780	18780	18780	0
102	20241216	165700	350986560	18780	18780	18780	18780	0
103	20241216	165600	350986560	18780	18780	18780	18780	0
104	20241216	165500	350986560	18780	18780	18780	18780	0
105	20241216	165400	350986560	18780	18780	18780	18780	0
106	20241216	165300	350986560	18780	18780	18780	18780	0
107	20241216	165200	350986560	18780	18780	18780	18780	0
108	20241216	165100	350986560	18780	18780	18780	18780	0
109	20241216	165000	350986560	18780	18780	18780	18780	0
110	20241216	164900	350986560	18780	18780	18780	18780	0
111	20241216	164800	350986560	18780	18780	18780	18780	0
112	20241216	164700	350986560	18780	18780	18780	18780	0
113	20241216	164600	350986560	18780	18780	18780	18780	0
114	20241216	164500	350986560	18780	18780	18780	18780	0
115	20241216	164400	350986560	18780	18780	18780	18780	0
116	20241216	164300	350986560	18780	18780	18780	18780	0
117	20241216	164200	350986560	18780	18780	18780	18780	0
118	20241216	164100	350986560	18780	18780	18780	18780	0
119	20241216	164000	350986560	18780	18780	18780	18780	0
120	20241216	163900	350986560	18780	18780	18780	18780	0
121	20241216	163800	350986560	18780	18780	18780	18780	0
122	20241216	163700	350986560	18780	18780	18780	18780	1188
123	20241216	163600	350986560	18780	18780	18780	18780	0
124	20241216	163500	350986560	18780	18780	18780	18780	0
125	20241216	163400	350986560	18780	18780	18780	18780	0
126	20241216	163300	350986560	18780	18780	18780	18780	0
127	20241216	163200	350986560	18780	18780	18780	18780	0
128	20241216	163100	350986560	18780	18780	18780	18780	0
129	20241216	163000	350986560	18780	18780	18780	18780	0
130	20241216	162900	350986560	18780	18780	18780	18780	0
131	20241216	162800	350986560	18780	18780	18780	18780	0
132	20241216	162700	350986560	18780	18780	18780	18780	0
133	20241216	162600	350986560	18780	18780	18780	18780	0
134	20241216	162500	350986560	18780	18780	18780	18780	0
135	20241216	162400	350986560	18780	18780	18780	18780	0
136	20241216	162300	350986560	18780	18780	18780	18780	0
137	20241216	162200	350986560	18780	18780	18780	18780	0
138	20241216	162100	350986560	18780	18780	18780	18780	0
139	20241216	162000	350986560	18780	18780	18780	18780	0
140	20241216	161900	350986560	18780	18780	18780	18780	0
141	20241216	161800	350986560	18780	18780	18780	18780	0
142	20241216	161700	350986560	18780	18780	18780	18780	0
143	20241216	161600	350986560	18780	18780	18780	18780	0
144	20241216	161500	350986560	18780	18780	18780	18780	0
145	20241216	161400	350986560	18780	18780	18780	18780	0
146	20241216	161300	350986560	18780	18780	18780	18780	0
147	20241216	161200	350986560	18780	18780	18780	18780	0
148	20241216	161100	350986560	18780	18780	18780	18780	0
149	20241216	161000	350986560	18780	18780	18780	18780	0
150	20241216	160900	350986560	18780	18780	18780	18780	0
151	20241216	160800	350986560	18780	18780	18780	18780	0
152	20241216	160700	350986560	18780	18780	18780	18780	1188
153	20241216	160600	350986560	18780	18780	18780	18780	0
154	20241216	160500	350986560	18780	18780	18780	18780	0
155	20241216	160400	350986560	18780	18780	18780	18780	0
156	20241216	160300	350986560	18780	18780	18780	18780	0
157	20241216	160200	350986560	18780	18780	18780	18780	0
158	20241216	160100	350986560	18780	18780	18780	18780	0
159	20241216	160000	350986560	18780	18780	18780	18780	0
160	20241216	155900	350986560	18780	18780	18780	18780	0
161	20241216	155800	350986560	18780	18780	18780	18780	0
162	20241216	155700	350986560	18780	18780	18780	18780	0
163	20241216	155600	350986560	18780	18780	18780	18780	0
164	20241216	155500	350986560	18780	18780	18780	18780	0
165	20241216	155400	350986560	18780	18780	18780	18780	0
166	20241216	155300	350986560	18780	18780	18780	18780	0
167	20241216	155200	350986560	18780	18780	18780	18780	0
168	20241216	155100	350986560	18780	18780	18780	18780	0
169	20241216	155000	350986560	18780	18780	18780	18780	0
170	20241216	154900	350986560	18780	18780	18780	18780	0
171	20241216	154800	350986560	18780	18780	18780	18780	0
172	20241216	154700	350986560	18780	18780	18780	18780	0
173	20241216	154600	350986560	18780	18780	18780	18780	0
174	20241216	154500	350986560	18780	18780	18780	18780	0
175	20241216	154400	350986560	18780	18780	18780	18780	0
176	20241216	154300	350986560	18780	18780	18780	18780	0
177	20241216	154200	350986560	18780	18780	18780	18780	0
178	20241216	154100	350986560	18780	18780	18780	18780	0
179	20241216	154000	350986560	18780	18780	18780	18780	0
180	20241216	153900	350986560	18780	18780	18780	18780	0
181	20241216	153800	350986560	18780	18780	18780	18780	0
182	20241216	153700	350986560	18780	18780	18780	18780	1188
183	20241216	153600	350986560	18780	18780	18780	18780	0
184	20241216	153500	350986560	18780	18780	18780	18780	0
185	20241216	153400	350986560	18780	18780	18780	18780	0
186	20241216	153300	350986560	18780	18780	18780	18780	0
187	20241216	153200	350986560	18780	18780	18780	18780	0
188	20241216	153100	350986560	18780	18780	18780	18780	0
189	20241216	153000	350986560	18780	18780	18780	18780	1188
190	20241216	152900	328675920	18640	18640	18640	18640	0
191	20241216	152800	328675920	18640	18640	18640	18640	0
192	20241216	152700	328675920	18640	18640	18640	18640	0
193	20241216	152600	328675920	18640	18640	18640	18640	0
194	20241216	152500	328675920	18640	18640	18640	18640	0
195	20241216	152400	328675920	18640	18640	18640	18640	0
196	20241216	152300	328675920	18640	18640	18640	18640	0
197	20241216	152200	328675920	18640	18640	18640	18640	0
198	20241216	152100	328675920	18640	18640	18640	18640	0
199	20241216	152000	328675920	18640	18640	18640	18640	0
200	20241216	151900	328675920	18640	18660	18760	18640	301
201	20241216	151800	323057080	18650	18780	18780	18650	171
202	20241216	151700	319859920	18650	18800	18800	18650	173
203	20241216	151600	316615430	18800	18780	18820	18760	908
204	20241216	151500	299579910	18760	18760	18760	18640	1126
205	20241216	151400	278464760	18640	18640	18760	18640	22
206	20241216	151300	278054560	18780	18640	18800	18640	24
207	20241216	151200	277606900	18770	18640	18770	18640	130
208	20241216	151100	275174260	18750	18740	18750	18620	154
209	20241216	151000	272294110	18620	18640	18780	18620	26
210	20241216	150900	271809440	18790	18630	18800	18630	26
211	20241216	150800	271324410	18810	18830	18830	18650	13
212	20241216	150700	271081620	18660	18660	18760	18660	87
213	20241216	150600	269453720	18760	18680	18760	18670	93
214	20241216	150500	267713280	18760	18780	18780	18680	123
215	20241216	150400	265411060	18680	18800	18800	18680	24
216	20241216	150300	264962520	18680	18680	18800	18680	23
217	20241216	150200	264532760	18770	18670	18830	18670	145
218	20241216	150100	261810400	18670	18800	18800	18670	24
219	20241216	150000	261362070	18670	18830	18830	18670	24
220	20241216	145900	260913590	18830	18660	18830	18660	80
221	20241216	145800	259414100	18780	18650	18780	18620	184
222	20241216	145700	255977060	18620	18620	18640	18620	90
223	20241216	145600	254300080	18650	18620	18650	18620	68
224	20241216	145500	253032540	18640	18640	18640	18620	88
225	20241216	145400	251392970	18620	18660	18660	18620	68
226	20241216	145300	250126220	18620	18620	18660	18620	153
227	20241216	145200	247274840	18660	18620	18660	18620	11
228	20241216	145100	247069980	18620	18760	18760	18620	23
229	20241216	145000	246641580	18640	18640	18770	18640	23
230	20241216	144900	246212730	18800	18770	18800	18620	511
231	20241216	144800	236621640	18620	18650	18790	18620	257
232	20241216	144700	231818350	18600	18640	18640	18600	1229
233	20241216	144600	208912630	18640	18640	18640	18640	22
234	20241216	144500	208502550	18650	18650	18650	18650	10
235	20241216	144400	208316050	18760	18640	18760	18640	24
236	20241216	144300	207868450	18780	18650	18780	18650	74
237	20241216	144200	206481890	18800	18650	18800	18640	113
238	20241216	144100	204371950	18640	18640	18650	18640	102
239	20241216	144000	202470230	18640	18640	18650	18640	67
240	20241216	143900	201221170	18650	18640	18650	18640	608
241	20241216	143800	189887480	18640	18660	18680	18640	45
242	20241216	143700	189048090	18640	18640	18660	18640	80
243	20241216	143600	187555730	18670	18690	18690	18650	38
244	20241216	143500	186846330	18640	18640	18690	18640	150
245	20241216	143400	184048970	18650	18650	18650	18640	75
246	20241216	143300	182650620	18640	18640	18650	18640	83
247	20241216	143200	181103290	18660	18640	18660	18640	128
248	20241216	143100	178715850	18640	18640	18640	18640	22
249	20241216	143000	178305770	18640	18640	18640	18640	21
250	20241216	142900	177914330	18640	18640	18640	18640	11
251	20241216	142800	177709290	18640	18610	18810	18610	265
252	20241216	142700	172741910	18610	18600	18610	18600	71
253	20241216	142600	171421070	18610	18600	18610	18600	110
254	20241216	142500	169374270	18600	18600	18600	18600	76
255	20241216	142400	167960670	18600	18610	18610	18600	164
256	20241216	142300	164909780	18610	18670	18680	18610	1992
257	20241216	142200	127744910	18680	18690	18690	18680	25
258	20241216	142100	127277780	18700	18690	18700	18690	56
259	20241216	142000	126230690	18720	18720	18790	18720	40
260	20241216	141900	125481750	18810	18810	18810	18810	0
261	20241216	141800	125481750	18810	18810	18810	18810	0
262	20241216	141700	125481750	18810	18810	18810	18810	0
263	20241216	141600	125481750	18810	18810	18810	18810	0
264	20241216	141500	125481750	18810	18810	18810	18810	0
265	20241216	141400	125481750	18810	18810	18810	18810	0
266	20241216	141300	125481750	18810	18810	18810	18810	0
267	20241216	141200	125481750	18810	18700	18810	18700	58
268	20241216	141100	124396420	18700	18700	18700	18700	5
269	20241216	141000	124302920	18690	18690	18690	18690	0
270	20241216	140900	124302920	18690	18690	18690	18690	0
271	20241216	140800	124302920	18690	18690	18690	18690	0
272	20241216	140700	124302920	18690	18690	18690	18690	0
273	20241216	140600	124302920	18690	18700	18700	18690	47
274	20241216	140500	123424480	18700	18700	18700	18700	0
275	20241216	140400	123424480	18700	18700	18700	18700	236
276	20241216	140300	119011280	18690	18690	18690	18690	0
277	20241216	140200	119011280	18690	18690	18690	18690	0
278	20241216	140100	119011280	18690	18690	18690	18690	0
279	20241216	140000	119011280	18690	18690	18690	18690	0
280	20241216	135900	119011280	18690	18690	18690	18690	0
281	20241216	135800	119011280	18690	18690	18690	18690	0
282	20241216	135700	119011280	18690	18690	18690	18690	3
283	20241216	135600	118955210	18700	18700	18700	18700	0
284	20241216	135500	118955210	18700	18700	18700	18700	0
285	20241216	135400	118955210	18700	18700	18700	18700	0
286	20241216	135300	118955210	18700	18700	18700	18700	0
287	20241216	135200	118955210	18700	18700	18700	18700	0
288	20241216	135100	118955210	18700	18700	18700	18700	0
289	20241216	135000	118955210	18700	18700	18700	18700	8
290	20241216	134900	118805610	18740	18740	18740	18740	3
291	20241216	134800	118749390	18700	18700	18700	18700	0
292	20241216	134700	118749390	18700	18700	18700	18700	0
293	20241216	134600	118749390	18700	18700	18700	18700	0
294	20241216	134500	118749390	18700	18700	18700	18700	0
295	20241216	134400	118749390	18700	18710	18710	18700	7
296	20241216	134300	118618480	18710	18710	18710	18710	0
297	20241216	134200	118618480	18710	18710	18710	18710	0
298	20241216	134100	118618480	18710	18710	18710	18710	0
299	20241216	134000	118618480	18710	18710	18710	18710	0
300	20241216	133900	118618480	18710	18710	18710	18710	0
301	20241216	133800	118618480	18710	18710	18710	18710	3
302	20241216	133700	118562350	18700	18700	18700	18700	0
303	20241216	133600	118562350	18700	18700	18700	18700	0
304	20241216	133500	118562350	18700	18700	18700	18700	0
305	20241216	133400	118562350	18700	18700	18700	18700	0
306	20241216	133300	118562350	18700	18700	18700	18700	0
307	20241216	133200	118562350	18700	18700	18700	18700	0
308	20241216	133100	118562350	18700	18700	18700	18700	0
309	20241216	133000	118562350	18700	18700	18700	18700	0
310	20241216	132900	118562350	18700	18700	18700	18700	0
311	20241216	132800	118562350	18700	18700	18700	18700	0
312	20241216	132700	118562350	18700	18700	18700	18700	0
313	20241216	132600	118562350	18700	18700	18700	18700	0
314	20241216	132500	118562350	18700	18700	18700	18700	0
315	20241216	132400	118562350	18700	18700	18700	18700	0
316	20241216	132300	118562350	18700	18700	18700	18700	12
317	20241216	132200	118337950	18740	18740	18740	18740	0
318	20241216	132100	118337950	18740	18740	18740	18740	0
319	20241216	132000	118337950	18740	18740	18740	18740	0
320	20241216	131900	118337950	18740	18740	18740	18740	0
321	20241216	131800	118337950	18740	18740	18740	18740	0
322	20241216	131700	118337950	18740	18740	18740	18740	0
323	20241216	131600	118337950	18740	18740	18740	18740	0
324	20241216	131500	118337950	18740	18740	18740	18740	0
325	20241216	131400	118337950	18740	18740	18740	18740	0
326	20241216	131300	118337950	18740	18740	18740	18740	0
327	20241216	131200	118337950	18740	18740	18740	18740	0
328	20241216	131100	118337950	18740	18740	18740	18740	0
329	20241216	131000	118337950	18740	18740	18740	18740	1
330	20241216	130900	118319210	18740	18740	18740	18740	0
331	20241216	130800	118319210	18740	18740	18740	18740	0
332	20241216	130700	118319210	18740	18740	18740	18740	0
333	20241216	130600	118319210	18740	18740	18740	18740	0
334	20241216	130500	118319210	18740	18740	18740	18740	2
335	20241216	130400	118281730	18740	18740	18740	18740	59
336	20241216	130300	117176070	18670	18670	18670	18670	0
337	20241216	130200	117176070	18670	18670	18670	18670	0
338	20241216	130100	117176070	18670	18670	18670	18670	0
339	20241216	130000	117176070	18670	18670	18670	18670	4
340	20241216	125900	117101390	18730	18730	18730	18730	0
341	20241216	125800	117101390	18730	18730	18730	18730	0
342	20241216	125700	117101390	18730	18710	18730	18710	13
343	20241216	125600	116858060	18670	18670	18670	18670	0
344	20241216	125500	116858060	18670	18670	18670	18670	0
345	20241216	125400	116858060	18670	18670	18670	18670	0
346	20241216	125300	116858060	18670	18670	18670	18670	0
347	20241216	125200	116858060	18670	18670	18670	18670	51
348	20241216	125100	115905890	18660	18660	18660	18660	4
349	20241216	125000	115831250	18660	18660	18660	18660	0
350	20241216	124900	115831250	18660	18660	18660	18660	1
351	20241216	124800	115812590	18660	18660	18660	18660	4
352	20241216	124700	115737950	18660	18660	18660	18660	0
353	20241216	124600	115737950	18660	18660	18660	18660	0
354	20241216	124500	115737950	18660	18660	18660	18660	54
355	20241216	124400	114730310	18660	18660	18660	18660	0
356	20241216	124300	114730310	18660	18660	18660	18660	7
357	20241216	124200	114599690	18660	18680	18680	18660	126
358	20241216	124100	112246090	18690	18690	18690	18690	49
359	20241216	124000	111330280	18690	18690	18690	18690	4
360	20241216	123900	111255520	18690	18690	18690	18690	0
361	20241216	123800	111255520	18690	18690	18690	18690	0
362	20241216	123700	111255520	18690	18680	18690	18680	9
363	20241216	123600	111087350	18680	18680	18680	18680	0
364	20241216	123500	111087350	18680	18680	18680	18680	0
365	20241216	123400	111087350	18680	18680	18680	18680	4
366	20241216	123300	111012630	18690	18690	18690	18690	0
367	20241216	123200	111012630	18690	18690	18690	18690	0
368	20241216	123100	111012630	18690	18690	18690	18690	0
369	20241216	123000	111012630	18690	18690	18690	18690	0
370	20241216	122900	111012630	18690	18690	18690	18690	9
371	20241216	122800	110844420	18690	18690	18690	18690	0
372	20241216	122700	110844420	18690	18690	18690	18690	0
373	20241216	122600	110844420	18690	18690	18690	18690	0
374	20241216	122500	110844420	18690	18690	18690	18690	0
375	20241216	122400	110844420	18690	18690	18690	18690	18
376	20241216	122300	110508000	18680	18680	18680	18680	12
377	20241216	122200	110283840	18690	18690	18690	18690	24
378	20241216	122100	109835280	18690	18690	18690	18690	0
379	20241216	122000	109835280	18690	18690	18690	18690	4
380	20241216	121900	109760520	18690	18690	18690	18690	6
381	20241216	121800	109648380	18690	18690	18690	18690	0
382	20241216	121700	109648380	18690	18690	18690	18690	4
383	20241216	121600	109573620	18690	18690	18690	18690	0
384	20241216	121500	109573620	18690	18690	18690	18690	20
385	20241216	121400	109199820	18690	18690	18690	18690	4
386	20241216	121300	109125060	18700	18700	18700	18700	0
387	20241216	121200	109125060	18700	18700	18700	18700	0
388	20241216	121100	109125060	18700	18700	18700	18700	3
389	20241216	121000	109068960	18710	18710	18710	18710	9
390	20241216	120900	108900570	18720	18720	18720	18720	0
391	20241216	120800	108900570	18720	18720	18720	18720	1
392	20241216	120700	108881850	18690	18690	18690	18690	0
393	20241216	120600	108881850	18690	18690	18690	18690	0
394	20241216	120500	108881850	18690	18690	18690	18690	0
395	20241216	120400	108881850	18690	18690	18690	18690	0
396	20241216	120300	108881850	18690	18690	18690	18690	0
397	20241216	120200	108881850	18690	18690	18690	18690	0
398	20241216	120100	108881850	18690	18690	18690	18690	21
399	20241216	120000	108489360	18690	18690	18690	18690	12
400	20241216	115900	108265080	18700	18660	18700	18660	10
401	20241216	115800	108078240	18710	18710	18710	18710	0
402	20241216	115700	108078240	18710	18710	18710	18710	0
403	20241216	115600	108078240	18710	18710	18710	18710	0
404	20241216	115500	108078240	18710	18710	18710	18710	0
405	20241216	115400	108078240	18710	18710	18710	18710	1
406	20241216	115300	108059530	18730	18730	18730	18730	0
407	20241216	115200	108059530	18730	18730	18730	18730	0
408	20241216	115100	108059530	18730	18730	18730	18730	0
409	20241216	115000	108059530	18730	18730	18730	18730	1
410	20241216	114900	108040800	18700	18700	18700	18700	0
411	20241216	114800	108040800	18700	18700	18700	18700	0
412	20241216	114700	108040800	18700	18700	18700	18700	30
413	20241216	114600	107479800	18700	18700	18700	18700	114
414	20241216	114500	105348000	18680	18650	18680	18650	47
415	20241216	114400	104471420	18670	18670	18670	18670	0
416	20241216	114300	104471420	18670	18670	18670	18670	0
417	20241216	114200	104471420	18670	18670	18670	18670	0
418	20241216	114100	104471420	18670	18670	18670	18670	0
419	20241216	114000	104471420	18670	18670	18670	18670	5
420	20241216	113900	104378070	18700	18700	18700	18700	0
421	20241216	113800	104378070	18700	18700	18700	18700	0
422	20241216	113700	104378070	18700	18700	18700	18700	0
423	20241216	113600	104378070	18700	18660	18700	18640	111
424	20241216	113500	102303370	18660	18660	18660	18660	0
425	20241216	113400	102303370	18660	18660	18660	18660	6
426	20241216	113300	102191410	18640	18640	18640	18640	0
427	20241216	113200	102191410	18640	18640	18640	18640	0
428	20241216	113100	102191410	18640	18640	18640	18640	0
429	20241216	113000	102191410	18640	18640	18640	18640	0
430	20241216	112900	102191410	18640	18640	18640	18640	0
431	20241216	112800	102191410	18640	18640	18640	18640	0
432	20241216	112700	102191410	18640	18640	18640	18640	0
433	20241216	112600	102191410	18640	18640	18640	18640	0
434	20241216	112500	102191410	18640	18640	18640	18640	29
435	20241216	112400	101650850	18640	18640	18640	18640	15
436	20241216	112300	101371250	18630	18630	18630	18630	0
437	20241216	112200	101371250	18630	18630	18630	18630	24
438	20241216	112100	100924130	18650	18650	18650	18650	28
439	20241216	112000	100401930	18650	18650	18650	18650	4
440	20241216	111900	100327330	18650	18650	18650	18650	0
441	20241216	111800	100327330	18650	18650	18650	18650	1
442	20241216	111700	100308680	18650	18660	18660	18650	5
443	20241216	111600	100215420	18660	18660	18660	18660	2
444	20241216	111500	100178100	18650	18650	18650	18650	22
445	20241216	111400	99767800	18650	18650	18650	18650	4
446	20241216	111300	99693200	18650	18650	18650	18650	0
447	20241216	111200	99693200	18650	18650	18650	18650	24
448	20241216	111100	99245600	18650	18660	18660	18650	9
449	20241216	111000	99077700	18660	18660	18660	18660	20
450	20241216	110900	98704500	18660	18660	18660	18660	20
451	20241216	110800	98331300	18650	18650	18650	18650	26
452	20241216	110700	97846400	18650	18650	18650	18650	0
453	20241216	110600	97846400	18650	18650	18650	18650	0
454	20241216	110500	97846400	18650	18650	18650	18650	8
455	20241216	110400	97697200	18670	18670	18670	18670	10
456	20241216	110300	97510500	18680	18680	18680	18680	1
457	20241216	110200	97491820	18650	18650	18650	18650	2
458	20241216	110100	97454520	18690	18690	18690	18690	0
459	20241216	110000	97454520	18690	18690	18690	18690	0
460	20241216	105900	97454520	18690	18690	18690	18690	53
461	20241216	105800	96463950	18700	18700	18700	18700	88
462	20241216	105700	94818350	18640	18650	18650	18640	23
463	20241216	105600	94389540	18650	18650	18650	18650	5
464	20241216	105500	94296290	18650	18630	18650	18630	2
465	20241216	105400	94259010	18640	18650	18650	18640	7
466	20241216	105300	94128520	18640	18640	18640	18640	15
467	20241216	105200	93848920	18630	18640	18640	18630	22
468	20241216	105100	93438860	18640	18640	18640	18640	27
469	20241216	105000	92935580	18640	18640	18640	18640	0
470	20241216	104900	92935580	18640	18640	18640	18640	0
471	20241216	104800	92935580	18640	18640	18640	18640	178
472	20241216	104700	89617660	18650	18650	18650	18650	0
473	20241216	104600	89617660	18650	18650	18650	18650	1
474	20241216	104500	89599010	18640	18640	18640	18640	4
475	20241216	104400	89524450	18650	18650	18650	18650	1
476	20241216	104300	89505800	18640	18640	18640	18640	19
477	20241216	104200	89151640	18640	18640	18640	18640	0
478	20241216	104100	89151640	18640	18640	18640	18640	0
479	20241216	104000	89151640	18640	18640	18640	18640	4
480	20241216	103900	89077080	18650	18650	18650	18650	0
481	20241216	103800	89077080	18650	18650	18650	18650	542
482	20241216	103700	78968780	18650	18660	18660	18650	261
483	20241216	103600	74098620	18710	18710	18710	18710	0
484	20241216	103500	74098620	18710	18710	18710	18710	0
485	20241216	103400	74098620	18710	18710	18710	18710	0
486	20241216	103300	74098620	18710	18710	18710	18710	0
487	20241216	103200	74098620	18710	18710	18710	18710	10
488	20241216	103100	73911520	18730	18730	18730	18730	0
489	20241216	103000	73911520	18730	18730	18730	18730	0
490	20241216	102900	73911520	18730	18730	18730	18730	0
491	20241216	102800	73911520	18730	18730	18730	18730	0
492	20241216	102700	73911520	18730	18730	18730	18730	3
493	20241216	102600	73855330	18740	18740	18740	18740	0
494	20241216	102500	73855330	18740	18670	18740	18670	2
495	20241216	102400	73817920	18660	18660	18660	18660	0
496	20241216	102300	73817920	18660	18660	18660	18660	4
497	20241216	102200	73743280	18660	18660	18660	18660	0
498	20241216	102100	73743280	18660	18660	18660	18660	0
499	20241216	102000	73743280	18660	18660	18660	18660	4
500	20241216	101900	73668640	18670	18670	18670	18670	43
501	20241216	101800	72865830	18670	18670	18670	18670	57
502	20241216	101700	71801640	18690	18690	18690	18690	0
503	20241216	101600	71801640	18690	18690	18690	18690	0
504	20241216	101500	71801640	18690	18690	18690	18690	0
505	20241216	101400	71801640	18690	18690	18690	18690	0
506	20241216	101300	71801640	18690	18690	18690	18690	0
507	20241216	101200	71801640	18690	18690	18690	18690	1
508	20241216	101100	71782950	18660	18660	18660	18660	0
509	20241216	101000	71782950	18660	18660	18660	18660	1
510	20241216	100900	71764290	18650	18650	18650	18650	77
511	20241216	100800	70328240	18660	18660	18660	18650	16
512	20241216	100700	70029720	18660	18660	18660	18660	7
513	20241216	100600	69899100	18730	18730	18730	18730	0
514	20241216	100500	69899100	18730	18730	18730	18730	1
515	20241216	100400	69880370	18660	18660	18660	18660	25
516	20241216	100300	69413870	18670	18670	18670	18670	100
517	20241216	100200	67546870	18670	18670	18670	18670	10
518	20241216	100100	67360170	18790	18790	18790	18790	250
519	20241216	100000	62662670	18790	18790	18790	18790	1
520	20241216	095900	62643880	18810	18810	18810	18810	0
521	20241216	095800	62643880	18810	18810	18810	18810	17
522	20241216	095700	62324110	18690	18690	18690	18690	0
523	20241216	095600	62324110	18690	18650	18690	18650	53
524	20241216	095500	61333660	18650	18650	18650	18650	65
525	20241216	095400	60121410	18640	18660	18660	18640	25
526	20241216	095300	59655390	18690	18690	18690	18690	0
527	20241216	095200	59655390	18690	18690	18690	18690	0
528	20241216	095100	59655390	18690	18690	18690	18690	0
529	20241216	095000	59655390	18690	18690	18720	18690	83
530	20241216	094900	58104090	18700	18700	18700	18700	0
531	20241216	094800	58104090	18700	18720	18720	18700	27
532	20241216	094700	57599050	18730	18730	18730	18730	1
533	20241216	094600	57580320	18730	18730	18730	18730	3
534	20241216	094500	57524130	18780	18780	18780	18780	0
535	20241216	094400	57524130	18780	18780	18780	18780	0
536	20241216	094300	57524130	18780	18790	18790	18750	27
537	20241216	094200	57017410	18790	18790	18790	18790	0
538	20241216	094100	57017410	18790	18790	18790	18790	0
539	20241216	094000	57017410	18790	18720	18790	18700	89
540	20241216	093900	55352810	18790	18790	18790	18790	1
541	20241216	093800	55334020	18880	18880	18880	18880	0
542	20241216	093700	55334020	18880	18880	18880	18880	0
543	20241216	093600	55334020	18880	18810	18880	18810	23
544	20241216	093500	54900430	18800	18760	18800	18760	240
545	20241216	093400	50397460	18720	18690	18720	18690	126
546	20241216	093300	48041600	18690	18690	18690	18690	0
547	20241216	093200	48041600	18690	18690	18690	18690	1
548	20241216	093100	48022910	18690	18690	18690	18690	1
549	20241216	093000	48004220	18700	18680	18700	18680	8
550	20241216	092900	47854760	18640	18650	18670	18640	55
551	20241216	092800	46828660	18670	18670	18670	18670	5
552	20241216	092700	46735310	18680	18680	18680	18680	3
553	20241216	092600	46679270	18680	18690	18690	18680	9
554	20241216	092500	46511100	18690	18690	18690	18690	20
555	20241216	092400	46137300	18700	18700	18700	18700	0
556	20241216	092300	46137300	18700	18690	18700	18690	2
557	20241216	092200	46099910	18620	18620	18620	18620	210
558	20241216	092100	42189710	18620	18640	18640	18620	522
559	20241216	092000	32459780	18640	18640	18640	18640	311
560	20241216	091900	26662740	18700	18700	18700	18700	1
561	20241216	091800	26644040	18640	18640	18700	18640	59
562	20241216	091700	25544220	18710	18710	18710	18710	0
563	20241216	091600	25544220	18710	18710	18710	18710	0
564	20241216	091500	25544220	18710	18700	18710	18580	562
565	20241216	091400	15087400	18710	18670	18710	18630	130
566	20241216	091300	12663110	18710	18720	18720	18710	57
567	20241216	091200	11596110	18690	18720	18750	18690	203
568	20241216	091100	7799330	18750	18750	18750	18750	124
569	20241216	091000	5474330	18750	18750	18750	18720	31
570	20241216	090900	4893680	18750	18750	18750	18750	74
571	20241216	090800	3506180	18750	18750	18750	18750	0
572	20241216	090700	3506180	18750	18750	18750	18750	2
573	20241216	090600	3468680	18750	18750	18750	18750	1
574	20241216	090500	3449930	18710	18740	18750	18710	5
575	20241216	090400	3356250	18750	18750	18750	18750	0
576	20241216	090300	3356250	18750	18750	18750	18750	20
577	20241216	090200	2981250	18750	18750	18750	18750	0
578	20241216	090100	2981250	18750	18750	18750	18750	0
579	20241216	090000	2981250	18750	18750	18750	18750	159