KissMeData/002240/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183700	211814450	18960	18960	18960	18960	172
3	20241218	183600	211814450	18960	18960	18960	18960	0
4	20241218	183500	211814450	18960	18960	18960	18960	0
5	20241218	183400	211814450	18960	18960	18960	18960	0
6	20241218	183300	211814450	18960	18960	18960	18960	0
7	20241218	183200	211814450	18960	18960	18960	18960	0
8	20241218	183100	211814450	18960	18960	18960	18960	0
9	20241218	183000	211814450	18960	18960	18960	18960	0
10	20241218	182900	211814450	18960	18960	18960	18960	0
11	20241218	182800	211814450	18960	18960	18960	18960	0
12	20241218	182700	211814450	18960	18960	18960	18960	0
13	20241218	182600	211814450	18960	18960	18960	18960	0
14	20241218	182500	211814450	18960	18960	18960	18960	0
15	20241218	182400	211814450	18960	18960	18960	18960	0
16	20241218	182300	211814450	18960	18960	18960	18960	0
17	20241218	182200	211814450	18960	18960	18960	18960	0
18	20241218	182100	211814450	18960	18960	18960	18960	0
19	20241218	182000	211814450	18960	18960	18960	18960	0
20	20241218	181900	211814450	18960	18960	18960	18960	0
21	20241218	181800	211814450	18960	18960	18960	18960	0
22	20241218	181700	211814450	18960	18960	18960	18960	0
23	20241218	181600	211814450	18960	18960	18960	18960	0
24	20241218	181500	211814450	18960	18960	18960	18960	0
25	20241218	181400	211814450	18960	18960	18960	18960	0
26	20241218	181300	211814450	18960	18960	18960	18960	0
27	20241218	181200	211814450	18960	18960	18960	18960	0
28	20241218	181100	211814450	18960	18960	18960	18960	0
29	20241218	181000	211814450	18960	18960	18960	18960	0
30	20241218	180900	211814450	18960	18960	18960	18960	0
31	20241218	180800	211814450	18960	18960	18960	18960	0
32	20241218	180700	211814450	18960	18960	18960	18960	172
33	20241218	180600	211814450	18960	18960	18960	18960	0
34	20241218	180500	211814450	18960	18960	18960	18960	0
35	20241218	180400	211814450	18960	18960	18960	18960	0
36	20241218	180300	211814450	18960	18960	18960	18960	0
37	20241218	180200	211814450	18960	18960	18960	18960	0
38	20241218	180100	211814450	18960	18960	18960	18960	0
39	20241218	180000	211814450	18960	18960	18960	18960	0
40	20241218	175900	211814450	18960	18960	18960	18960	0
41	20241218	175800	211814450	18960	18960	18960	18960	0
42	20241218	175700	211814450	18960	18960	18960	18960	0
43	20241218	175600	211814450	18960	18960	18960	18960	0
44	20241218	175500	211814450	18960	18960	18960	18960	0
45	20241218	175400	211814450	18960	18960	18960	18960	0
46	20241218	175300	211814450	18960	18960	18960	18960	0
47	20241218	175200	211814450	18960	18960	18960	18960	0
48	20241218	175100	211814450	18960	18960	18960	18960	0
49	20241218	175000	211814450	18960	18960	18960	18960	0
50	20241218	174900	211814450	18960	18960	18960	18960	0
51	20241218	174800	211814450	18960	18960	18960	18960	0
52	20241218	174700	211814450	18960	18960	18960	18960	0
53	20241218	174600	211814450	18960	18960	18960	18960	0
54	20241218	174500	211814450	18960	18960	18960	18960	0
55	20241218	174400	211814450	18960	18960	18960	18960	0
56	20241218	174300	211814450	18960	18960	18960	18960	0
57	20241218	174200	211814450	18960	18960	18960	18960	0
58	20241218	174100	211814450	18960	18960	18960	18960	0
59	20241218	174000	211814450	18960	18960	18960	18960	0
60	20241218	173900	211814450	18960	18960	18960	18960	0
61	20241218	173800	211814450	18960	18960	18960	18960	0
62	20241218	173700	211814450	18960	18960	18960	18960	172
63	20241218	173600	211814450	18960	18960	18960	18960	0
64	20241218	173500	211814450	18960	18960	18960	18960	0
65	20241218	173400	211814450	18960	18960	18960	18960	0
66	20241218	173300	211814450	18960	18960	18960	18960	0
67	20241218	173200	211814450	18960	18960	18960	18960	0
68	20241218	173100	211814450	18960	18960	18960	18960	0
69	20241218	173000	211814450	18960	18960	18960	18960	0
70	20241218	172900	211814450	18960	18960	18960	18960	0
71	20241218	172800	211814450	18960	18960	18960	18960	0
72	20241218	172700	211814450	18960	18960	18960	18960	0
73	20241218	172600	211814450	18960	18960	18960	18960	0
74	20241218	172500	211814450	18960	18960	18960	18960	0
75	20241218	172400	211814450	18960	18960	18960	18960	0
76	20241218	172300	211814450	18960	18960	18960	18960	0
77	20241218	172200	211814450	18960	18960	18960	18960	0
78	20241218	172100	211814450	18960	18960	18960	18960	0
79	20241218	172000	211814450	18960	18960	18960	18960	0
80	20241218	171900	211814450	18960	18960	18960	18960	0
81	20241218	171800	211814450	18960	18960	18960	18960	0
82	20241218	171700	211814450	18960	18960	18960	18960	0
83	20241218	171600	211814450	18960	18960	18960	18960	0
84	20241218	171500	211814450	18960	18960	18960	18960	0
85	20241218	171400	211814450	18960	18960	18960	18960	0
86	20241218	171300	211814450	18960	18960	18960	18960	0
87	20241218	171200	211814450	18960	18960	18960	18960	0
88	20241218	171100	211814450	18960	18960	18960	18960	0
89	20241218	171000	211814450	18960	18960	18960	18960	0
90	20241218	170900	211814450	18960	18960	18960	18960	0
91	20241218	170800	211814450	18960	18960	18960	18960	0
92	20241218	170700	211814450	18960	18960	18960	18960	172
93	20241218	170600	211814450	18960	18960	18960	18960	0
94	20241218	170500	211814450	18960	18960	18960	18960	0
95	20241218	170400	211814450	18960	18960	18960	18960	0
96	20241218	170300	211814450	18960	18960	18960	18960	0
97	20241218	170200	211814450	18960	18960	18960	18960	0
98	20241218	170100	211814450	18960	18960	18960	18960	0
99	20241218	170000	211814450	18960	18960	18960	18960	0
100	20241218	165900	211814450	18960	18960	18960	18960	0
101	20241218	165800	211814450	18960	18960	18960	18960	0
102	20241218	165700	211814450	18960	18960	18960	18960	0
103	20241218	165600	211814450	18960	18960	18960	18960	0
104	20241218	165500	211814450	18960	18960	18960	18960	0
105	20241218	165400	211814450	18960	18960	18960	18960	0
106	20241218	165300	211814450	18960	18960	18960	18960	0
107	20241218	165200	211814450	18960	18960	18960	18960	0
108	20241218	165100	211814450	18960	18960	18960	18960	0
109	20241218	165000	211814450	18960	18960	18960	18960	0
110	20241218	164900	211814450	18960	18960	18960	18960	0
111	20241218	164800	211814450	18960	18960	18960	18960	0
112	20241218	164700	211814450	18960	18960	18960	18960	0
113	20241218	164600	211814450	18960	18960	18960	18960	0
114	20241218	164500	211814450	18960	18960	18960	18960	0
115	20241218	164400	211814450	18960	18960	18960	18960	0
116	20241218	164300	211814450	18960	18960	18960	18960	0
117	20241218	164200	211814450	18960	18960	18960	18960	0
118	20241218	164100	211814450	18960	18960	18960	18960	0
119	20241218	164000	211814450	18960	18960	18960	18960	0
120	20241218	163900	211814450	18960	18960	18960	18960	0
121	20241218	163800	211814450	18960	18960	18960	18960	0
122	20241218	163700	211814450	18960	18960	18960	18960	172
123	20241218	163600	211814450	18960	18960	18960	18960	0
124	20241218	163500	211814450	18960	18960	18960	18960	0
125	20241218	163400	211814450	18960	18960	18960	18960	0
126	20241218	163300	211814450	18960	18960	18960	18960	0
127	20241218	163200	211814450	18960	18960	18960	18960	0
128	20241218	163100	211814450	18960	18960	18960	18960	0
129	20241218	163000	211814450	18960	18960	18960	18960	0
130	20241218	162900	211814450	18960	18960	18960	18960	0
131	20241218	162800	211814450	18960	18960	18960	18960	0
132	20241218	162700	211814450	18960	18960	18960	18960	0
133	20241218	162600	211814450	18960	18960	18960	18960	0
134	20241218	162500	211814450	18960	18960	18960	18960	0
135	20241218	162400	211814450	18960	18960	18960	18960	0
136	20241218	162300	211814450	18960	18960	18960	18960	0
137	20241218	162200	211814450	18960	18960	18960	18960	0
138	20241218	162100	211814450	18960	18960	18960	18960	0
139	20241218	162000	211814450	18960	18960	18960	18960	0
140	20241218	161900	211814450	18960	18960	18960	18960	0
141	20241218	161800	211814450	18960	18960	18960	18960	0
142	20241218	161700	211814450	18960	18960	18960	18960	0
143	20241218	161600	211814450	18960	18960	18960	18960	0
144	20241218	161500	211814450	18960	18960	18960	18960	0
145	20241218	161400	211814450	18960	18960	18960	18960	0
146	20241218	161300	211814450	18960	18960	18960	18960	0
147	20241218	161200	211814450	18960	18960	18960	18960	0
148	20241218	161100	211814450	18960	18960	18960	18960	0
149	20241218	161000	211814450	18960	18960	18960	18960	0
150	20241218	160900	211814450	18960	18960	18960	18960	0
151	20241218	160800	211814450	18960	18960	18960	18960	0
152	20241218	160700	211814450	18960	18960	18960	18960	172
153	20241218	160600	211814450	18960	18960	18960	18960	0
154	20241218	160500	211814450	18960	18960	18960	18960	0
155	20241218	160400	211814450	18960	18960	18960	18960	0
156	20241218	160300	211814450	18960	18960	18960	18960	0
157	20241218	160200	211814450	18960	18960	18960	18960	0
158	20241218	160100	211814450	18960	18960	18960	18960	0
159	20241218	160000	211814450	18960	18960	18960	18960	0
160	20241218	155900	211814450	18960	18960	18960	18960	0
161	20241218	155800	211814450	18960	18960	18960	18960	0
162	20241218	155700	211814450	18960	18960	18960	18960	0
163	20241218	155600	211814450	18960	18960	18960	18960	0
164	20241218	155500	211814450	18960	18960	18960	18960	0
165	20241218	155400	211814450	18960	18960	18960	18960	0
166	20241218	155300	211814450	18960	18960	18960	18960	0
167	20241218	155200	211814450	18960	18960	18960	18960	0
168	20241218	155100	211814450	18960	18960	18960	18960	0
169	20241218	155000	211814450	18960	18960	18960	18960	0
170	20241218	154900	211814450	18960	18960	18960	18960	0
171	20241218	154800	211814450	18960	18960	18960	18960	0
172	20241218	154700	211814450	18960	18960	18960	18960	0
173	20241218	154600	211814450	18960	18960	18960	18960	0
174	20241218	154500	211814450	18960	18960	18960	18960	0
175	20241218	154400	211814450	18960	18960	18960	18960	0
176	20241218	154300	211814450	18960	18960	18960	18960	0
177	20241218	154200	211814450	18960	18960	18960	18960	0
178	20241218	154100	211814450	18960	18960	18960	18960	0
179	20241218	154000	211814450	18960	18960	18960	18960	0
180	20241218	153900	211814450	18960	18960	18960	18960	0
181	20241218	153800	211814450	18960	18960	18960	18960	0
182	20241218	153700	211814450	18960	18960	18960	18960	172
183	20241218	153600	211814450	18960	18960	18960	18960	0
184	20241218	153500	211814450	18960	18960	18960	18960	0
185	20241218	153400	211814450	18960	18960	18960	18960	0
186	20241218	153300	211814450	18960	18960	18960	18960	0
187	20241218	153200	211814450	18960	18960	18960	18960	0
188	20241218	153100	211814450	18960	18960	18960	18960	0
189	20241218	153000	211814450	18960	18960	18960	18960	172
190	20241218	152900	208553330	18980	18980	18980	18980	0
191	20241218	152800	208553330	18980	18980	18980	18980	0
192	20241218	152700	208553330	18980	18980	18980	18980	0
193	20241218	152600	208553330	18980	18980	18980	18980	0
194	20241218	152500	208553330	18980	18980	18980	18980	0
195	20241218	152400	208553330	18980	18980	18980	18980	0
196	20241218	152300	208553330	18980	18980	18980	18980	0
197	20241218	152200	208553330	18980	18980	18980	18980	0
198	20241218	152100	208553330	18980	18980	18980	18980	0
199	20241218	152000	208553330	18980	18980	18980	18980	0
200	20241218	151900	208553330	18980	18980	18980	18980	17
201	20241218	151800	208230670	18960	18980	18980	18960	34
202	20241218	151700	207585470	18960	18960	18960	18960	0
203	20241218	151600	207585470	18960	18960	18960	18960	12
204	20241218	151500	207357950	18980	18980	18980	18980	13
205	20241218	151400	207111210	18960	18960	18960	18960	1
206	20241218	151300	207092250	18950	18950	18950	18950	232
207	20241218	151200	202695850	18970	18940	18970	18940	46
208	20241218	151100	201824120	18970	18970	18970	18970	19
209	20241218	151000	201463690	18970	18970	18970	18970	12
210	20241218	150900	201236050	18970	18970	18970	18970	0
211	20241218	150800	201236050	18970	18970	18970	18970	12
212	20241218	150700	201008410	18980	18980	18980	18980	1
213	20241218	150600	200989430	18980	18970	18980	18970	19
214	20241218	150500	200628920	18980	18980	18980	18980	0
215	20241218	150400	200628920	18980	18980	18980	18980	0
216	20241218	150300	200628920	18980	18980	18980	18980	7
217	20241218	150200	200496060	18980	18980	18980	18980	73
218	20241218	150100	199110520	18980	18980	18980	18980	12
219	20241218	150000	198882760	18990	18990	18990	18990	0
220	20241218	145900	198882760	18990	18990	18990	18990	0
221	20241218	145800	198882760	18990	18990	18990	18990	0
222	20241218	145700	198882760	18990	18990	18990	18990	1
223	20241218	145600	198863770	18980	18980	18980	18980	11
224	20241218	145500	198654990	18990	18990	18990	18990	0
225	20241218	145400	198654990	18990	18990	18990	18990	0
226	20241218	145300	198654990	18990	18990	18990	18990	0
227	20241218	145200	198654990	18990	18990	18990	18990	0
228	20241218	145100	198654990	18990	18990	18990	18990	0
229	20241218	145000	198654990	18990	18990	18990	18990	1
230	20241218	144900	198636000	18980	18980	18980	18980	0
231	20241218	144800	198636000	18980	18980	18980	18980	0
232	20241218	144700	198636000	18980	18990	18990	18980	2
233	20241218	144600	198598030	18990	18980	18990	18980	4
234	20241218	144500	198522100	18980	18980	18980	18980	0
235	20241218	144400	198522100	18980	18980	18980	18980	0
236	20241218	144300	198522100	18980	18980	18980	18980	0
237	20241218	144200	198522100	18980	18980	18980	18980	0
238	20241218	144100	198522100	18980	18980	18980	18980	0
239	20241218	144000	198522100	18980	18930	18980	18930	297
240	20241218	143900	192888050	18970	18970	18970	18970	0
241	20241218	143800	192888050	18970	18970	18970	18970	1
242	20241218	143700	192869080	18940	18950	18950	18940	100
243	20241218	143600	190974920	18950	18950	18950	18950	21
244	20241218	143500	190576970	18960	18960	18960	18960	3
245	20241218	143400	190520090	18970	18970	18970	18970	0
246	20241218	143300	190520090	18970	18960	18970	18960	2
247	20241218	143200	190482160	18950	18950	18950	18950	12
248	20241218	143100	190254760	18970	18970	18970	18970	0
249	20241218	143000	190254760	18970	18970	18970	18970	2
250	20241218	142900	190216820	18970	18970	18970	18970	0
251	20241218	142800	190216820	18970	18970	18970	18970	0
252	20241218	142700	190216820	18970	18970	18970	18970	0
253	20241218	142600	190216820	18970	18970	18970	18970	0
254	20241218	142500	190216820	18970	18970	18970	18970	0
255	20241218	142400	190216820	18970	18970	18970	18970	1
256	20241218	142300	190197850	18950	18950	18950	18950	72
257	20241218	142200	188833450	18950	18950	18950	18950	0
258	20241218	142100	188833450	18950	18950	18950	18950	0
259	20241218	142000	188833450	18950	18950	18950	18950	0
260	20241218	141900	188833450	18950	18950	18950	18950	0
261	20241218	141800	188833450	18950	18950	18950	18950	0
262	20241218	141700	188833450	18950	18930	18950	18930	25
263	20241218	141600	188359920	18930	18930	18930	18930	0
264	20241218	141500	188359920	18930	18930	18930	18930	194
265	20241218	141400	184687500	18940	18940	18940	18940	2
266	20241218	141300	184649620	18930	18930	18930	18930	12
267	20241218	141200	184422460	18930	18930	18930	18930	0
268	20241218	141100	184422460	18930	18930	18930	18930	0
269	20241218	141000	184422460	18930	18930	18930	18930	0
270	20241218	140900	184422460	18930	18930	18930	18930	0
271	20241218	140800	184422460	18930	18940	18940	18930	14
272	20241218	140700	184157430	18940	18950	18950	18940	14
273	20241218	140600	183892200	18970	18970	18970	18970	1
274	20241218	140500	183873230	18980	18980	18980	18980	0
275	20241218	140400	183873230	18980	18980	18980	18980	0
276	20241218	140300	183873230	18980	18980	18980	18980	0
277	20241218	140200	183873230	18980	18980	18980	18980	0
278	20241218	140100	183873230	18980	18980	18980	18980	0
279	20241218	140000	183873230	18980	18980	18980	18980	0
280	20241218	135900	183873230	18980	18980	18980	18980	0
281	20241218	135800	183873230	18980	18950	18980	18950	112
282	20241218	135700	181749080	18970	18970	18970	18970	0
283	20241218	135600	181749080	18970	18970	18970	18970	0
284	20241218	135500	181749080	18970	18970	18970	18970	0
285	20241218	135400	181749080	18970	18970	18970	18970	0
286	20241218	135300	181749080	18970	18970	18970	18970	0
287	20241218	135200	181749080	18970	18970	18970	18970	0
288	20241218	135100	181749080	18970	18960	18970	18960	16
289	20241218	135000	181445570	18940	18940	18940	18940	0
290	20241218	134900	181445570	18940	18940	18940	18940	12
291	20241218	134800	181218290	18940	18940	18940	18940	0
292	20241218	134700	181218290	18940	18940	18940	18940	0
293	20241218	134600	181218290	18940	18940	18940	18940	0
294	20241218	134500	181218290	18940	18940	18940	18940	11
295	20241218	134400	181009950	18970	18970	18970	18970	1
296	20241218	134300	180990980	18940	18940	18940	18940	0
297	20241218	134200	180990980	18940	18940	18940	18940	0
298	20241218	134100	180990980	18940	18940	18940	18940	0
299	20241218	134000	180990980	18940	18940	18940	18940	17
300	20241218	133900	180669000	18940	18940	18940	18940	51
301	20241218	133800	179703060	18970	18970	18970	18970	0
302	20241218	133700	179703060	18970	18970	18970	18970	0
303	20241218	133600	179703060	18970	18970	18970	18970	1
304	20241218	133500	179684090	18940	18940	18940	18940	13
305	20241218	133400	179437870	18970	18970	18970	18970	0
306	20241218	133300	179437870	18970	18970	18970	18970	0
307	20241218	133200	179437870	18970	18970	18970	18970	0
308	20241218	133100	179437870	18970	18970	18970	18970	1
309	20241218	133000	179418900	18960	18960	18960	18960	27
310	20241218	132900	178906980	18960	18960	18960	18960	0
311	20241218	132800	178906980	18960	18960	18960	18960	0
312	20241218	132700	178906980	18960	18960	18960	18960	0
313	20241218	132600	178906980	18960	18940	18960	18940	13
314	20241218	132500	178660740	18960	18960	18960	18960	0
315	20241218	132400	178660740	18960	18960	18960	18960	0
316	20241218	132300	178660740	18960	18960	18960	18960	1
317	20241218	132200	178641780	18940	18940	18940	18940	9
318	20241218	132100	178471320	18940	18940	18940	18940	8
319	20241218	132000	178319800	18940	18940	18940	18940	13
320	20241218	131900	178073580	18970	18970	18970	18970	0
321	20241218	131800	178073580	18970	18970	18970	18970	0
322	20241218	131700	178073580	18970	18970	18970	18970	0
323	20241218	131600	178073580	18970	18940	18970	18940	12
324	20241218	131500	177846270	18970	18970	18970	18970	2
325	20241218	131400	177808330	18980	18980	18980	18980	0
326	20241218	131300	177808330	18980	18980	18980	18980	0
327	20241218	131200	177808330	18980	18980	18980	18980	0
328	20241218	131100	177808330	18980	18990	18990	18980	19
329	20241218	131000	177447680	18990	18990	18990	18990	4
330	20241218	130900	177371720	18990	18990	18990	18990	51
331	20241218	130800	176403230	18980	18980	18980	18980	0
332	20241218	130700	176403230	18980	18980	18980	18980	11
333	20241218	130600	176194450	18980	18980	18980	18980	0
334	20241218	130500	176194450	18980	19000	19000	18980	188
335	20241218	130400	172626180	19000	19000	19000	19000	0
336	20241218	130300	172626180	19000	19000	19000	19000	2
337	20241218	130200	172588180	19000	19000	19000	19000	8
338	20241218	130100	172436180	19000	19020	19020	19000	25
339	20241218	130000	171961080	19020	19020	19020	19020	66
340	20241218	125900	170705760	19020	19020	19020	19020	160
341	20241218	125800	167662560	19020	19020	19020	19020	0
342	20241218	125700	167662560	19020	19020	19020	19020	1
343	20241218	125600	167643540	19020	19020	19020	19020	0
344	20241218	125500	167643540	19020	18990	19020	18990	55
345	20241218	125400	166598520	19000	19000	19000	19000	29
346	20241218	125300	166047520	19020	19020	19020	19020	0
347	20241218	125200	166047520	19020	19020	19020	19020	1
348	20241218	125100	166028500	19030	19030	19030	19030	0
349	20241218	125000	166028500	19030	19030	19030	19030	1
350	20241218	124900	166009470	19030	19030	19030	19030	6
351	20241218	124800	165895290	19030	19000	19030	19000	317
352	20241218	124700	159863410	19000	18990	19000	18990	561
353	20241218	124600	149206200	18990	18990	18990	18990	0
354	20241218	124500	149206200	18990	18990	18990	18990	1
355	20241218	124400	149187210	18990	18990	18990	18990	0
356	20241218	124300	149187210	18990	18990	18990	18990	0
357	20241218	124200	149187210	18990	18990	18990	18990	16
358	20241218	124100	148883370	18990	18990	18990	18990	0
359	20241218	124000	148883370	18990	18990	18990	18990	1
360	20241218	123900	148864380	18990	18990	18990	18990	1
361	20241218	123800	148845390	18990	18990	18990	18990	5
362	20241218	123700	148750440	18990	18980	18990	18980	900
363	20241218	123600	131667670	18980	18980	18980	18980	0
364	20241218	123500	131667670	18980	18980	18980	18980	1
365	20241218	123400	131648690	18980	18980	18980	18980	0
366	20241218	123300	131648690	18980	18960	18980	18940	657
367	20241218	123200	119190620	18960	18930	18960	18930	363
368	20241218	123100	112309710	18930	18930	18930	18930	0
369	20241218	123000	112309710	18930	18930	18930	18930	15
370	20241218	122900	112025760	18930	18930	18930	18930	0
371	20241218	122800	112025760	18930	18890	18930	18890	663
372	20241218	122700	99495490	18890	18890	18890	18890	1
373	20241218	122600	99476600	18890	18890	18890	18890	0
374	20241218	122500	99476600	18890	18890	18890	18890	1
375	20241218	122400	99457710	18890	18890	18890	18890	0
376	20241218	122300	99457710	18890	18890	18890	18890	0
377	20241218	122200	99457710	18890	18890	18890	18890	1
378	20241218	122100	99438820	18890	18890	18890	18890	0
379	20241218	122000	99438820	18890	18850	18890	18850	330
380	20241218	121900	93209320	18870	18850	18870	18850	29
381	20241218	121800	92662650	18830	18830	18830	18830	1
382	20241218	121700	92643820	18870	18870	18870	18870	1
383	20241218	121600	92624950	18870	18870	18870	18870	0
384	20241218	121500	92624950	18870	18830	18880	18830	13
385	20241218	121400	92380070	18880	18880	18880	18880	0
386	20241218	121300	92380070	18880	18880	18880	18880	0
387	20241218	121200	92380070	18880	18880	18880	18880	1
388	20241218	121100	92361190	18880	18880	18880	18880	0
389	20241218	121000	92361190	18880	18830	18880	18830	12
390	20241218	120900	92135180	18870	18870	18870	18870	0
391	20241218	120800	92135180	18870	18870	18870	18870	0
392	20241218	120700	92135180	18870	18870	18870	18870	1
393	20241218	120600	92116310	18880	18880	18880	18880	0
394	20241218	120500	92116310	18880	18810	18880	18810	12
395	20241218	120400	91890520	18810	18880	18880	18810	184
396	20241218	120300	88428150	18880	18880	18880	18880	0
397	20241218	120200	88428150	18880	18880	18880	18880	1
398	20241218	120100	88409270	18880	18880	18880	18880	0
399	20241218	120000	88409270	18880	18860	18880	18860	11
400	20241218	115900	88201790	18880	18880	18880	18880	0
401	20241218	115800	88201790	18880	18880	18880	18880	0
402	20241218	115700	88201790	18880	18880	18880	18880	1
403	20241218	115600	88182910	18880	18880	18880	18880	0
404	20241218	115500	88182910	18880	18880	18880	18880	2
405	20241218	115400	88145150	18860	18860	18860	18860	1
406	20241218	115300	88126290	18880	18880	18880	18880	0
407	20241218	115200	88126290	18880	18880	18880	18880	1
408	20241218	115100	88107410	18890	18890	18890	18890	0
409	20241218	115000	88107410	18890	18890	18890	18890	1
410	20241218	114900	88088520	18870	18870	18870	18870	19
411	20241218	114800	87729990	18870	18870	18870	18870	77
412	20241218	114700	86277000	18890	18890	18890	18890	1
413	20241218	114600	86258110	18890	18890	18890	18890	0
414	20241218	114500	86258110	18890	18880	18890	18880	11
415	20241218	114400	86050420	18890	18880	18890	18860	92
416	20241218	114300	84312580	18880	18880	18880	18880	144
417	20241218	114200	81593860	18870	18840	18870	18840	15
418	20241218	114100	81311180	18830	18830	18830	18830	1
419	20241218	114000	81292350	18870	18870	18870	18870	1
420	20241218	113900	81273480	18880	18880	18880	18880	0
421	20241218	113800	81273480	18880	18880	18880	18880	0
422	20241218	113700	81273480	18880	18880	18880	18880	1
423	20241218	113600	81254600	18880	18880	18880	18880	0
424	20241218	113500	81254600	18880	18860	18880	18860	114
425	20241218	113400	79104540	18880	18880	18880	18880	0
426	20241218	113300	79104540	18880	18880	18880	18880	0
427	20241218	113200	79104540	18880	18880	18880	18880	1
428	20241218	113100	79085660	18880	18880	18880	18880	0
429	20241218	113000	79085660	18880	18880	18880	18880	1
430	20241218	112900	79066780	18880	18880	18880	18880	0
431	20241218	112800	79066780	18880	18880	18880	18880	0
432	20241218	112700	79066780	18880	18880	18880	18880	1
433	20241218	112600	79047900	18880	18880	18880	18880	0
434	20241218	112500	79047900	18880	18880	18880	18880	124
435	20241218	112400	76706780	18880	18860	18880	18860	209
436	20241218	112300	72763990	18860	18860	18860	18860	93
437	20241218	112200	71010010	18860	18850	18860	18850	88
438	20241218	112100	69350750	18850	18850	18850	18850	0
439	20241218	112000	69350750	18850	18850	18850	18850	1
440	20241218	111900	69331900	18850	18850	18850	18850	0
441	20241218	111800	69331900	18850	18850	18850	18850	1
442	20241218	111700	69313050	18850	18850	18850	18850	0
443	20241218	111600	69313050	18850	18850	18850	18850	2
444	20241218	111500	69275350	18850	18850	18850	18850	1
445	20241218	111400	69256500	18850	18850	18850	18850	3
446	20241218	111300	69199950	18850	18850	18850	18850	1
447	20241218	111200	69181100	18850	18850	18850	18850	0
448	20241218	111100	69181100	18850	18850	18850	18850	0
449	20241218	111000	69181100	18850	18850	18850	18850	2
450	20241218	110900	69143400	18850	18840	18850	18760	184
451	20241218	110800	65684410	18850	18850	18850	18850	1
452	20241218	110700	65665560	18840	18840	18840	18840	0
453	20241218	110600	65665560	18840	18790	18840	18790	98
454	20241218	110500	63820250	18830	18830	18830	18830	101
455	20241218	110400	61918420	18830	18830	18830	18830	0
456	20241218	110300	61918420	18830	18830	18830	18830	1
457	20241218	110200	61899590	18760	18760	18760	18760	0
458	20241218	110100	61899590	18760	18760	18760	18760	0
459	20241218	110000	61899590	18760	18830	18830	18760	12
460	20241218	105900	61674400	18830	18830	18830	18830	0
461	20241218	105800	61674400	18830	18830	18830	18830	2
462	20241218	105700	61636740	18830	18830	18830	18830	1
463	20241218	105600	61617910	18760	18760	18760	18760	0
464	20241218	105500	61617910	18760	18760	18830	18760	14
465	20241218	105400	61355200	18770	18780	18780	18770	2
466	20241218	105300	61317650	18830	18830	18830	18830	1
467	20241218	105200	61298820	18830	18830	18830	18830	0
468	20241218	105100	61298820	18830	18830	18830	18830	0
469	20241218	105000	61298820	18830	18830	18830	18830	1
470	20241218	104900	61279990	18830	18760	18830	18760	32
471	20241218	104800	60679600	18760	18830	18830	18760	13
472	20241218	104700	60435650	18830	18830	18830	18830	0
473	20241218	104600	60435650	18830	18830	18830	18830	1
474	20241218	104500	60416820	18830	18830	18830	18830	1
475	20241218	104400	60397990	18750	18750	18750	18750	0
476	20241218	104300	60397990	18750	18830	18830	18750	458
477	20241218	104200	51806010	18830	18830	18830	18830	109
478	20241218	104100	49753540	18830	18830	18830	18830	0
479	20241218	104000	49753540	18830	18830	18830	18830	1
480	20241218	103900	49734710	18830	18830	18830	18830	0
481	20241218	103800	49734710	18830	18830	18830	18830	1
482	20241218	103700	49715880	18760	18760	18760	18760	0
483	20241218	103600	49715880	18760	18820	18820	18760	114
484	20241218	103500	47576990	18830	18830	18830	18830	1
485	20241218	103400	47558160	18830	18830	18830	18830	4
486	20241218	103300	47482840	18840	18840	18840	18840	1
487	20241218	103200	47464000	18850	18850	18850	18850	0
488	20241218	103100	47464000	18850	18850	18850	18850	0
489	20241218	103000	47464000	18850	18850	18850	18850	1
490	20241218	102900	47445150	18850	18850	18850	18850	0
491	20241218	102800	47445150	18850	18850	18850	18850	1
492	20241218	102700	47426300	18850	18850	18850	18850	1
493	20241218	102600	47407450	18850	18850	18850	18850	0
494	20241218	102500	47407450	18850	18850	18850	18850	6
495	20241218	102400	47294350	18830	18830	18830	18830	1
496	20241218	102300	47275520	18860	18840	18860	18840	19
497	20241218	102200	46917540	18870	18870	18870	18870	0
498	20241218	102100	46917540	18870	18870	18870	18870	0
499	20241218	102000	46917540	18870	18870	18870	18870	1
500	20241218	101900	46898670	18870	18840	18870	18840	101
501	20241218	101800	44995800	18870	18870	18870	18840	102
502	20241218	101700	43074060	18870	18870	18870	18870	0
503	20241218	101600	43074060	18870	18870	18870	18870	0
504	20241218	101500	43074060	18870	18870	18870	18870	6
505	20241218	101400	42960840	18870	18870	18870	18870	0
506	20241218	101300	42960840	18870	18870	18870	18870	1
507	20241218	101200	42941970	18870	18860	18870	18850	28
508	20241218	101100	42413890	18870	18870	18870	18870	0
509	20241218	101000	42413890	18870	18870	18870	18870	8
510	20241218	100900	42262930	18870	18870	18870	18870	1
511	20241218	100800	42244060	18870	18860	18870	18860	16
512	20241218	100700	41942290	18850	18830	18850	18830	127
513	20241218	100600	39549450	18830	18830	18830	18830	1
514	20241218	100500	39530620	18830	18830	18830	18830	1
515	20241218	100400	39511790	18830	18830	18830	18830	0
516	20241218	100300	39511790	18830	18830	18830	18830	1
517	20241218	100200	39492960	18830	18830	18830	18830	0
518	20241218	100100	39492960	18830	18830	18830	18830	51
519	20241218	100000	38532630	18830	18830	18830	18830	1
520	20241218	095900	38513800	18760	18760	18760	18760	0
521	20241218	095800	38513800	18760	18830	18830	18760	132
522	20241218	095700	36037410	18830	18830	18830	18830	0
523	20241218	095600	36037410	18830	18830	18830	18830	0
524	20241218	095500	36037410	18830	18830	18830	18830	1
525	20241218	095400	36018580	18830	18830	18830	18830	0
526	20241218	095300	36018580	18830	18830	18830	18830	1
527	20241218	095200	35999750	18830	18830	18830	18830	0
528	20241218	095100	35999750	18830	18830	18830	18830	0
529	20241218	095000	35999750	18830	18830	18830	18830	1
530	20241218	094900	35980920	18830	18830	18830	18830	0
531	20241218	094800	35980920	18830	18830	18830	18830	1
532	20241218	094700	35962090	18830	18830	18830	18830	2
533	20241218	094600	35924430	18830	18830	18830	18830	1
534	20241218	094500	35905600	18830	18830	18830	18830	1
535	20241218	094400	35886770	18760	18760	18760	18760	1
536	20241218	094300	35868010	18760	18830	18830	18760	17
537	20241218	094200	35549020	18830	18830	18830	18830	1
538	20241218	094100	35530190	18830	18830	18830	18830	1
539	20241218	094000	35511360	18830	18830	18830	18830	0
540	20241218	093900	35511360	18830	18830	18830	18830	0
541	20241218	093800	35511360	18830	18830	18830	18830	1
542	20241218	093700	35492530	18840	18840	18840	18840	0
543	20241218	093600	35492530	18840	18840	18840	18840	2
544	20241218	093500	35454850	18780	18780	18780	18780	0
545	20241218	093400	35454850	18780	18780	18780	18780	26
546	20241218	093300	34966570	18840	18830	18840	18830	4
547	20241218	093200	34891240	18830	18820	18830	18820	306
548	20241218	093100	29131310	18810	18810	18810	18810	5
549	20241218	093000	29037260	18810	18810	18810	18810	0
550	20241218	092900	29037260	18810	18810	18810	18810	0
551	20241218	092800	29037260	18810	18810	18810	18810	0
552	20241218	092700	29037260	18810	18810	18810	18810	1
553	20241218	092600	29018450	18820	18820	18820	18820	0
554	20241218	092500	29018450	18820	18820	18820	18820	0
555	20241218	092400	29018450	18820	18820	18820	18820	0
556	20241218	092300	29018450	18820	18820	18820	18820	0
557	20241218	092200	29018450	18820	18820	18820	18820	0
558	20241218	092100	29018450	18820	18820	18820	18820	0
559	20241218	092000	29018450	18820	18820	18820	18820	1
560	20241218	091900	28999630	18810	18810	18810	18810	9
561	20241218	091800	28830340	18820	18820	18820	18820	0
562	20241218	091700	28830340	18820	18820	18820	18820	0
563	20241218	091600	28830340	18820	18750	18820	18750	101
564	20241218	091500	26936520	18820	18820	18820	18820	0
565	20241218	091400	26936520	18820	18820	18820	18820	0
566	20241218	091300	26936520	18820	18820	18820	18820	0
567	20241218	091200	26936520	18820	18820	18820	18820	0
568	20241218	091100	26936520	18820	18820	18820	18820	0
569	20241218	091000	26936520	18820	18820	18820	18820	0
570	20241218	090900	26936520	18820	18820	18820	18820	0
571	20241218	090800	26936520	18820	18820	18820	18820	0
572	20241218	090700	26936520	18820	18820	18820	18820	0
573	20241218	090600	26936520	18820	18820	18820	18820	1
574	20241218	090500	26917700	18750	18750	18750	18750	0
575	20241218	090400	26917700	18750	18730	18750	18730	899
576	20241218	090300	10069430	18740	18740	18740	18740	1
577	20241218	090200	10050690	18750	18750	18750	18750	500
578	20241218	090100	675690	18750	18750	18750	18750	0
579	20241218	090000	675690	18750	18770	18770	18750	36