KissMeData/002240/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183600	204505140	19020	19020	19020	19020	482
3	20241223	183500	204505140	19020	19020	19020	19020	0
4	20241223	183400	204505140	19020	19020	19020	19020	0
5	20241223	183300	204505140	19020	19020	19020	19020	0
6	20241223	183200	204505140	19020	19020	19020	19020	0
7	20241223	183100	204505140	19020	19020	19020	19020	0
8	20241223	183000	204505140	19020	19020	19020	19020	0
9	20241223	182900	204505140	19020	19020	19020	19020	0
10	20241223	182800	204505140	19020	19020	19020	19020	0
11	20241223	182700	204505140	19020	19020	19020	19020	0
12	20241223	182600	204505140	19020	19020	19020	19020	0
13	20241223	182500	204505140	19020	19020	19020	19020	0
14	20241223	182400	204505140	19020	19020	19020	19020	0
15	20241223	182300	204505140	19020	19020	19020	19020	0
16	20241223	182200	204505140	19020	19020	19020	19020	0
17	20241223	182100	204505140	19020	19020	19020	19020	0
18	20241223	182000	204505140	19020	19020	19020	19020	0
19	20241223	181900	204505140	19020	19020	19020	19020	0
20	20241223	181800	204505140	19020	19020	19020	19020	0
21	20241223	181700	204505140	19020	19020	19020	19020	0
22	20241223	181600	204505140	19020	19020	19020	19020	0
23	20241223	181500	204505140	19020	19020	19020	19020	0
24	20241223	181400	204505140	19020	19020	19020	19020	0
25	20241223	181300	204505140	19020	19020	19020	19020	0
26	20241223	181200	204505140	19020	19020	19020	19020	0
27	20241223	181100	204505140	19020	19020	19020	19020	0
28	20241223	181000	204505140	19020	19020	19020	19020	0
29	20241223	180900	204505140	19020	19020	19020	19020	0
30	20241223	180800	204505140	19020	19020	19020	19020	0
31	20241223	180700	204505140	19020	19020	19020	19020	0
32	20241223	180600	204505140	19020	19020	19020	19020	482
33	20241223	180500	204505140	19020	19020	19020	19020	0
34	20241223	180400	204505140	19020	19020	19020	19020	0
35	20241223	180300	204505140	19020	19020	19020	19020	0
36	20241223	180200	204505140	19020	19020	19020	19020	0
37	20241223	180100	204505140	19020	19020	19020	19020	0
38	20241223	180000	204505140	19020	19020	19020	19020	0
39	20241223	175900	204505140	19020	19020	19020	19020	0
40	20241223	175800	204505140	19020	19020	19020	19020	0
41	20241223	175700	204505140	19020	19020	19020	19020	0
42	20241223	175600	204505140	19020	19020	19020	19020	0
43	20241223	175500	204505140	19020	19020	19020	19020	0
44	20241223	175400	204505140	19020	19020	19020	19020	0
45	20241223	175300	204505140	19020	19020	19020	19020	0
46	20241223	175200	204505140	19020	19020	19020	19020	0
47	20241223	175100	204505140	19020	19020	19020	19020	0
48	20241223	175000	204505140	19020	19020	19020	19020	0
49	20241223	174900	204505140	19020	19020	19020	19020	0
50	20241223	174800	204505140	19020	19020	19020	19020	0
51	20241223	174700	204505140	19020	19020	19020	19020	0
52	20241223	174600	204505140	19020	19020	19020	19020	0
53	20241223	174500	204505140	19020	19020	19020	19020	0
54	20241223	174400	204505140	19020	19020	19020	19020	0
55	20241223	174300	204505140	19020	19020	19020	19020	0
56	20241223	174200	204505140	19020	19020	19020	19020	0
57	20241223	174100	204505140	19020	19020	19020	19020	0
58	20241223	174000	204505140	19020	19020	19020	19020	0
59	20241223	173900	204505140	19020	19020	19020	19020	0
60	20241223	173800	204505140	19020	19020	19020	19020	0
61	20241223	173700	204505140	19020	19020	19020	19020	0
62	20241223	173600	204505140	19020	19020	19020	19020	482
63	20241223	173500	204505140	19020	19020	19020	19020	0
64	20241223	173400	204505140	19020	19020	19020	19020	0
65	20241223	173300	204505140	19020	19020	19020	19020	0
66	20241223	173200	204505140	19020	19020	19020	19020	0
67	20241223	173100	204505140	19020	19020	19020	19020	0
68	20241223	173000	204505140	19020	19020	19020	19020	0
69	20241223	172900	204505140	19020	19020	19020	19020	0
70	20241223	172800	204505140	19020	19020	19020	19020	0
71	20241223	172700	204505140	19020	19020	19020	19020	0
72	20241223	172600	204505140	19020	19020	19020	19020	0
73	20241223	172500	204505140	19020	19020	19020	19020	0
74	20241223	172400	204505140	19020	19020	19020	19020	0
75	20241223	172300	204505140	19020	19020	19020	19020	0
76	20241223	172200	204505140	19020	19020	19020	19020	0
77	20241223	172100	204505140	19020	19020	19020	19020	0
78	20241223	172000	204505140	19020	19020	19020	19020	0
79	20241223	171900	204505140	19020	19020	19020	19020	0
80	20241223	171800	204505140	19020	19020	19020	19020	0
81	20241223	171700	204505140	19020	19020	19020	19020	0
82	20241223	171600	204505140	19020	19020	19020	19020	0
83	20241223	171500	204505140	19020	19020	19020	19020	0
84	20241223	171400	204505140	19020	19020	19020	19020	0
85	20241223	171300	204505140	19020	19020	19020	19020	0
86	20241223	171200	204505140	19020	19020	19020	19020	0
87	20241223	171100	204505140	19020	19020	19020	19020	0
88	20241223	171000	204505140	19020	19020	19020	19020	0
89	20241223	170900	204505140	19020	19020	19020	19020	0
90	20241223	170800	204505140	19020	19020	19020	19020	0
91	20241223	170700	204505140	19020	19020	19020	19020	0
92	20241223	170600	204505140	19020	19020	19020	19020	482
93	20241223	170500	204505140	19020	19020	19020	19020	0
94	20241223	170400	204505140	19020	19020	19020	19020	0
95	20241223	170300	204505140	19020	19020	19020	19020	0
96	20241223	170200	204505140	19020	19020	19020	19020	0
97	20241223	170100	204505140	19020	19020	19020	19020	0
98	20241223	170000	204505140	19020	19020	19020	19020	0
99	20241223	165900	204505140	19020	19020	19020	19020	0
100	20241223	165800	204505140	19020	19020	19020	19020	0
101	20241223	165700	204505140	19020	19020	19020	19020	0
102	20241223	165600	204505140	19020	19020	19020	19020	0
103	20241223	165500	204505140	19020	19020	19020	19020	0
104	20241223	165400	204505140	19020	19020	19020	19020	0
105	20241223	165300	204505140	19020	19020	19020	19020	0
106	20241223	165200	204505140	19020	19020	19020	19020	0
107	20241223	165100	204505140	19020	19020	19020	19020	0
108	20241223	165000	204505140	19020	19020	19020	19020	0
109	20241223	164900	204505140	19020	19020	19020	19020	0
110	20241223	164800	204505140	19020	19020	19020	19020	0
111	20241223	164700	204505140	19020	19020	19020	19020	0
112	20241223	164600	204505140	19020	19020	19020	19020	0
113	20241223	164500	204505140	19020	19020	19020	19020	0
114	20241223	164400	204505140	19020	19020	19020	19020	0
115	20241223	164300	204505140	19020	19020	19020	19020	0
116	20241223	164200	204505140	19020	19020	19020	19020	0
117	20241223	164100	204505140	19020	19020	19020	19020	0
118	20241223	164000	204505140	19020	19020	19020	19020	0
119	20241223	163900	204505140	19020	19020	19020	19020	0
120	20241223	163800	204505140	19020	19020	19020	19020	0
121	20241223	163700	204505140	19020	19020	19020	19020	0
122	20241223	163600	204505140	19020	19020	19020	19020	482
123	20241223	163500	204505140	19020	19020	19020	19020	0
124	20241223	163400	204505140	19020	19020	19020	19020	0
125	20241223	163300	204505140	19020	19020	19020	19020	0
126	20241223	163200	204505140	19020	19020	19020	19020	0
127	20241223	163100	204505140	19020	19020	19020	19020	0
128	20241223	163000	204505140	19020	19020	19020	19020	0
129	20241223	162900	204505140	19020	19020	19020	19020	0
130	20241223	162800	204505140	19020	19020	19020	19020	0
131	20241223	162700	204505140	19020	19020	19020	19020	0
132	20241223	162600	204505140	19020	19020	19020	19020	0
133	20241223	162500	204505140	19020	19020	19020	19020	0
134	20241223	162400	204505140	19020	19020	19020	19020	0
135	20241223	162300	204505140	19020	19020	19020	19020	0
136	20241223	162200	204505140	19020	19020	19020	19020	0
137	20241223	162100	204505140	19020	19020	19020	19020	0
138	20241223	162000	204505140	19020	19020	19020	19020	0
139	20241223	161900	204505140	19020	19020	19020	19020	0
140	20241223	161800	204505140	19020	19020	19020	19020	0
141	20241223	161700	204505140	19020	19020	19020	19020	0
142	20241223	161600	204505140	19020	19020	19020	19020	0
143	20241223	161500	204505140	19020	19020	19020	19020	0
144	20241223	161400	204505140	19020	19020	19020	19020	0
145	20241223	161300	204505140	19020	19020	19020	19020	0
146	20241223	161200	204505140	19020	19020	19020	19020	0
147	20241223	161100	204505140	19020	19020	19020	19020	0
148	20241223	161000	204505140	19020	19020	19020	19020	0
149	20241223	160900	204505140	19020	19020	19020	19020	0
150	20241223	160800	204505140	19020	19020	19020	19020	0
151	20241223	160700	204505140	19020	19020	19020	19020	0
152	20241223	160600	204505140	19020	19020	19020	19020	482
153	20241223	160500	204505140	19020	19020	19020	19020	0
154	20241223	160400	204505140	19020	19020	19020	19020	0
155	20241223	160300	204505140	19020	19020	19020	19020	0
156	20241223	160200	204505140	19020	19020	19020	19020	0
157	20241223	160100	204505140	19020	19020	19020	19020	0
158	20241223	160000	204505140	19020	19020	19020	19020	0
159	20241223	155900	204505140	19020	19020	19020	19020	0
160	20241223	155800	204505140	19020	19020	19020	19020	0
161	20241223	155700	204505140	19020	19020	19020	19020	0
162	20241223	155600	204505140	19020	19020	19020	19020	0
163	20241223	155500	204505140	19020	19020	19020	19020	0
164	20241223	155400	204505140	19020	19020	19020	19020	0
165	20241223	155300	204505140	19020	19020	19020	19020	0
166	20241223	155200	204505140	19020	19020	19020	19020	0
167	20241223	155100	204505140	19020	19020	19020	19020	0
168	20241223	155000	204505140	19020	19020	19020	19020	0
169	20241223	154900	204505140	19020	19020	19020	19020	0
170	20241223	154800	204505140	19020	19020	19020	19020	0
171	20241223	154700	204505140	19020	19020	19020	19020	0
172	20241223	154600	204505140	19020	19020	19020	19020	0
173	20241223	154500	204505140	19020	19020	19020	19020	0
174	20241223	154400	204505140	19020	19020	19020	19020	0
175	20241223	154300	204505140	19020	19020	19020	19020	0
176	20241223	154200	204505140	19020	19020	19020	19020	0
177	20241223	154100	204505140	19020	19020	19020	19020	0
178	20241223	154000	204505140	19020	19020	19020	19020	0
179	20241223	153900	204505140	19020	19020	19020	19020	0
180	20241223	153800	204505140	19020	19020	19020	19020	0
181	20241223	153700	204505140	19020	19020	19020	19020	0
182	20241223	153600	204505140	19020	19020	19020	19020	482
183	20241223	153500	204505140	19020	19020	19020	19020	0
184	20241223	153400	204505140	19020	19020	19020	19020	0
185	20241223	153300	204505140	19020	19020	19020	19020	0
186	20241223	153200	204505140	19020	19020	19020	19020	0
187	20241223	153100	204505140	19020	19020	19020	19020	0
188	20241223	153000	204505140	19020	19020	19020	19020	482
189	20241223	152900	195337500	19000	19000	19000	19000	0
190	20241223	152800	195337500	19000	19000	19000	19000	0
191	20241223	152700	195337500	19000	19000	19000	19000	0
192	20241223	152600	195337500	19000	19000	19000	19000	0
193	20241223	152500	195337500	19000	19000	19000	19000	0
194	20241223	152400	195337500	19000	19000	19000	19000	0
195	20241223	152300	195337500	19000	19000	19000	19000	0
196	20241223	152200	195337500	19000	19000	19000	19000	0
197	20241223	152100	195337500	19000	19000	19000	19000	0
198	20241223	152000	195337500	19000	19000	19000	19000	0
199	20241223	151900	195337500	19000	19000	19000	19000	100
200	20241223	151800	193437500	19020	19020	19020	19020	1
201	20241223	151700	193418480	19020	19020	19020	19020	29
202	20241223	151600	192866900	19010	19010	19010	19010	0
203	20241223	151500	192866900	19010	19010	19010	19010	0
204	20241223	151400	192866900	19010	19020	19040	19010	7
205	20241223	151300	192733790	19010	19030	19030	19010	23
206	20241223	151200	192296300	19030	18930	19030	18930	1788
207	20241223	151100	158410140	18930	18930	18930	18930	0
208	20241223	151000	158410140	18930	18930	18930	18920	4
209	20241223	150900	158334430	18870	18930	18930	18860	103
210	20241223	150800	156390880	18930	18930	18930	18930	0
211	20241223	150700	156390880	18930	18890	18930	18890	984
212	20241223	150600	137792140	18890	18890	18890	18890	1
213	20241223	150500	137773250	18890	18880	18890	18880	308
214	20241223	150400	131957920	18880	18880	18880	18880	70
215	20241223	150300	130636320	18880	18880	18880	18880	0
216	20241223	150200	130636320	18880	18880	18880	18880	1
217	20241223	150100	130617440	18860	18860	18860	18860	1
218	20241223	150000	130598580	18860	18880	18880	18860	34
219	20241223	145900	129957300	18880	18880	18880	18880	0
220	20241223	145800	129957300	18880	18880	18880	18880	1
221	20241223	145700	129938420	18880	18880	18880	18880	0
222	20241223	145600	129938420	18880	18880	18880	18880	1
223	20241223	145500	129919540	18880	18880	18880	18880	0
224	20241223	145400	129919540	18880	18880	18880	18880	1
225	20241223	145300	129900660	18880	18880	18880	18880	0
226	20241223	145200	129900660	18880	18880	18880	18880	1
227	20241223	145100	129881780	18870	18870	18870	18870	48
228	20241223	145000	128976020	18870	18870	18870	18870	1
229	20241223	144900	128957150	18860	18860	18860	18860	14
230	20241223	144800	128693110	18870	18870	18870	18870	1
231	20241223	144700	128674240	18870	18870	18870	18870	1
232	20241223	144600	128655370	18860	18860	18860	18860	2
233	20241223	144500	128617650	18870	18860	18870	18860	2
234	20241223	144400	128579920	18860	18860	18860	18860	1
235	20241223	144300	128561060	18860	18860	18860	18860	0
236	20241223	144200	128561060	18860	18860	18860	18860	1
237	20241223	144100	128542200	18790	18790	18790	18790	1
238	20241223	144000	128523410	18870	18870	18870	18870	2
239	20241223	143900	128485670	18870	18870	18870	18870	0
240	20241223	143800	128485670	18870	18780	18870	18780	36
241	20241223	143700	127809500	18870	18780	18870	18780	13
242	20241223	143600	127565270	18870	18870	18870	18870	0
243	20241223	143500	127565270	18870	18870	18870	18870	1
244	20241223	143400	127546400	18880	18880	18880	18880	0
245	20241223	143300	127546400	18880	18880	18880	18880	1
246	20241223	143200	127527520	18880	18880	18880	18880	0
247	20241223	143100	127527520	18880	18880	18880	18880	1
248	20241223	143000	127508640	18880	18880	18880	18880	1
249	20241223	142900	127489760	18770	18770	18770	18770	0
250	20241223	142800	127489760	18770	18880	18880	18770	15
251	20241223	142700	127208100	18880	18880	18880	18880	0
252	20241223	142600	127208100	18880	18880	18880	18880	0
253	20241223	142500	127208100	18880	18880	18880	18880	1
254	20241223	142400	127189220	18840	18840	18840	18840	181
255	20241223	142300	123779180	18880	18880	18880	18880	1
256	20241223	142200	123760300	18890	18890	18890	18890	0
257	20241223	142100	123760300	18890	18880	18890	18880	2
258	20241223	142000	123722530	18880	18880	18880	18880	5
259	20241223	141900	123628130	18890	18890	18890	18890	1
260	20241223	141800	123609240	18880	18880	18880	18880	11
261	20241223	141700	123401560	18860	18860	18860	18860	4
262	20241223	141600	123326120	18860	18860	18860	18860	0
263	20241223	141500	123326120	18860	18840	18860	18840	91
264	20241223	141400	121610720	18840	18840	18840	18840	0
265	20241223	141300	121610720	18840	18840	18840	18840	1
266	20241223	141200	121591880	18840	18840	18840	18840	0
267	20241223	141100	121591880	18840	18840	18840	18840	1
268	20241223	141000	121573040	18830	18830	18830	18830	0
269	20241223	140900	121573040	18830	18790	18830	18790	210
270	20241223	140800	117625390	18790	18790	18790	18790	0
271	20241223	140700	117625390	18790	18790	18790	18790	0
272	20241223	140600	117625390	18790	18790	18790	18790	1
273	20241223	140500	117606600	18790	18780	18790	18780	2
274	20241223	140400	117569030	18780	18780	18780	18780	1
275	20241223	140300	117550250	18760	18780	18780	18760	2
276	20241223	140200	117512710	18780	18780	18780	18780	0
277	20241223	140100	117512710	18780	18780	18780	18780	1
278	20241223	140000	117493930	18780	18780	18780	18780	0
279	20241223	135900	117493930	18780	18780	18780	18780	1
280	20241223	135800	117475150	18790	18790	18790	18790	0
281	20241223	135700	117475150	18790	18760	18790	18760	348
282	20241223	135600	110942420	18760	18750	18760	18750	472
283	20241223	135500	102090510	18720	18720	18720	18720	3
284	20241223	135400	102034350	18750	18750	18750	18750	1
285	20241223	135300	102015600	18750	18750	18750	18750	0
286	20241223	135200	102015600	18750	18750	18750	18750	1
287	20241223	135100	101996850	18750	18750	18750	18750	1
288	20241223	135000	101978100	18750	18750	18750	18750	0
289	20241223	134900	101978100	18750	18750	18750	18750	1
290	20241223	134800	101959350	18740	18740	18740	18740	0
291	20241223	134700	101959350	18740	18740	18740	18740	0
292	20241223	134600	101959350	18740	18740	18740	18740	1
293	20241223	134500	101940610	18750	18750	18750	18750	0
294	20241223	134400	101940610	18750	18710	18750	18710	16
295	20241223	134300	101641210	18750	18750	18750	18750	5
296	20241223	134200	101547460	18750	18750	18750	18750	1
297	20241223	134100	101528710	18750	18750	18750	18750	0
298	20241223	134000	101528710	18750	18750	18750	18750	1
299	20241223	133900	101509960	18750	18750	18750	18750	1
300	20241223	133800	101491210	18750	18750	18750	18750	0
301	20241223	133700	101491210	18750	18750	18750	18750	0
302	20241223	133600	101491210	18750	18750	18750	18750	1
303	20241223	133500	101472460	18750	18750	18750	18750	0
304	20241223	133400	101472460	18750	18750	18750	18750	1
305	20241223	133300	101453710	18750	18750	18750	18750	1
306	20241223	133200	101434960	18740	18740	18740	18740	57
307	20241223	133100	100366780	18740	18740	18740	18740	30
308	20241223	133000	99804580	18740	18740	18740	18740	1
309	20241223	132900	99785840	18740	18740	18740	18740	8
310	20241223	132800	99635920	18740	18740	18740	18740	43
311	20241223	132700	98830100	18740	18740	18740	18740	0
312	20241223	132600	98830100	18740	18740	18740	18740	0
313	20241223	132500	98830100	18740	18710	18740	18710	11
314	20241223	132400	98624260	18740	18740	18740	18740	1
315	20241223	132300	98605520	18710	18710	18710	18710	1
316	20241223	132200	98586810	18740	18710	18740	18710	7
317	20241223	132100	98455810	18740	18740	18740	18740	123
318	20241223	132000	96150790	18740	18740	18740	18740	1
319	20241223	131900	96132050	18740	18740	18740	18740	0
320	20241223	131800	96132050	18740	18730	18740	18730	101
321	20241223	131700	94240310	18730	18730	18730	18730	0
322	20241223	131600	94240310	18730	18730	18730	18730	0
323	20241223	131500	94240310	18730	18730	18730	18730	123
324	20241223	131400	91936520	18730	18730	18730	18730	0
325	20241223	131300	91936520	18730	18730	18730	18730	1
326	20241223	131200	91917790	18730	18730	18730	18730	1
327	20241223	131100	91899060	18730	18730	18730	18730	0
328	20241223	131000	91899060	18730	18730	18730	18730	1
329	20241223	130900	91880330	18700	18700	18700	18700	55
330	20241223	130800	90851830	18730	18730	18730	18730	285
331	20241223	130700	85513780	18700	18700	18700	18700	0
332	20241223	130600	85513780	18700	18700	18700	18700	2
333	20241223	130500	85476380	18700	18730	18730	18700	2
334	20241223	130400	85438950	18700	18700	18700	18700	0
335	20241223	130300	85438950	18700	18700	18700	18700	10
336	20241223	130200	85251950	18710	18710	18710	18710	89
337	20241223	130100	83586760	18730	18730	18730	18730	0
338	20241223	130000	83586760	18730	18730	18730	18730	0
339	20241223	125900	83586760	18730	18730	18730	18730	18
340	20241223	125800	83249620	18730	18730	18730	18730	0
341	20241223	125700	83249620	18730	18730	18730	18730	1
342	20241223	125600	83230890	18720	18720	18720	18720	0
343	20241223	125500	83230890	18720	18720	18720	18720	0
344	20241223	125400	83230890	18720	18720	18720	18720	0
345	20241223	125300	83230890	18720	18720	18720	18720	1
346	20241223	125200	83212170	18710	18710	18710	18710	0
347	20241223	125100	83212170	18710	18710	18710	18710	1
348	20241223	125000	83193460	18720	18720	18720	18720	0
349	20241223	124900	83193460	18720	18720	18720	18720	2
350	20241223	124800	83156020	18710	18710	18710	18710	0
351	20241223	124700	83156020	18710	18710	18710	18710	0
352	20241223	124600	83156020	18710	18710	18710	18710	0
353	20241223	124500	83156020	18710	18710	18710	18710	0
354	20241223	124400	83156020	18710	18710	18710	18710	0
355	20241223	124300	83156020	18710	18710	18710	18710	15
356	20241223	124200	82875370	18710	18710	18710	18710	1
357	20241223	124100	82856660	18710	18710	18710	18710	0
358	20241223	124000	82856660	18710	18710	18710	18710	0
359	20241223	123900	82856660	18710	18710	18710	18710	1
360	20241223	123800	82837950	18740	18740	18740	18740	1
361	20241223	123700	82819210	18720	18720	18720	18720	10
362	20241223	123600	82632010	18740	18740	18740	18740	1
363	20241223	123500	82613270	18710	18710	18710	18710	2
364	20241223	123400	82575850	18700	18700	18700	18700	0
365	20241223	123300	82575850	18700	18700	18700	18700	2
366	20241223	123200	82538450	18690	18690	18690	18690	0
367	20241223	123100	82538450	18690	18690	18690	18690	0
368	20241223	123000	82538450	18690	18690	18690	18690	0
369	20241223	122900	82538450	18690	18690	18690	18690	0
370	20241223	122800	82538450	18690	18690	18690	18690	0
371	20241223	122700	82538450	18690	18690	18690	18690	1
372	20241223	122600	82519760	18680	18680	18680	18680	0
373	20241223	122500	82519760	18680	18680	18680	18680	0
374	20241223	122400	82519760	18680	18680	18680	18680	0
375	20241223	122300	82519760	18680	18680	18680	18680	0
376	20241223	122200	82519760	18680	18680	18680	18680	1
377	20241223	122100	82501080	18670	18670	18670	18670	1
378	20241223	122000	82482410	18640	18640	18640	18640	0
379	20241223	121900	82482410	18640	18640	18640	18640	0
380	20241223	121800	82482410	18640	18640	18640	18640	0
381	20241223	121700	82482410	18640	18640	18640	18640	14
382	20241223	121600	82221450	18740	18740	18740	18740	0
383	20241223	121500	82221450	18740	18740	18740	18740	0
384	20241223	121400	82221450	18740	18730	18740	18730	3
385	20241223	121300	82165250	18740	18740	18740	18740	0
386	20241223	121200	82165250	18740	18740	18740	18740	0
387	20241223	121100	82165250	18740	18740	18740	18740	0
388	20241223	121000	82165250	18740	18740	18740	18740	0
389	20241223	120900	82165250	18740	18740	18740	18740	0
390	20241223	120800	82165250	18740	18740	18740	18740	0
391	20241223	120700	82165250	18740	18740	18740	18740	0
392	20241223	120600	82165250	18740	18740	18740	18740	60
393	20241223	120500	81040850	18740	18740	18740	18740	0
394	20241223	120400	81040850	18740	18740	18740	18740	1
395	20241223	120300	81022110	18620	18620	18620	18620	0
396	20241223	120200	81022110	18620	18620	18620	18620	2
397	20241223	120100	80984870	18590	18590	18590	18590	0
398	20241223	120000	80984870	18590	18590	18590	18590	0
399	20241223	115900	80984870	18590	18590	18590	18590	0
400	20241223	115800	80984870	18590	18590	18590	18590	0
401	20241223	115700	80984870	18590	18700	18700	18590	65
402	20241223	115600	79772490	18710	18730	18730	18710	40
403	20241223	115500	79024060	18730	18730	18730	18730	0
404	20241223	115400	79024060	18730	18730	18730	18730	0
405	20241223	115300	79024060	18730	18730	18730	18730	0
406	20241223	115200	79024060	18730	18730	18730	18730	0
407	20241223	115100	79024060	18730	18730	18730	18730	0
408	20241223	115000	79024060	18730	18730	18730	18730	2
409	20241223	114900	78986600	18730	18730	18730	18730	1
410	20241223	114800	78967870	18740	18740	18740	18740	7
411	20241223	114700	78836690	18730	18730	18730	18730	0
412	20241223	114600	78836690	18730	18730	18730	18730	0
413	20241223	114500	78836690	18730	18730	18730	18730	0
414	20241223	114400	78836690	18730	18730	18730	18730	0
415	20241223	114300	78836690	18730	18730	18730	18730	0
416	20241223	114200	78836690	18730	18730	18730	18730	2
417	20241223	114100	78799230	18750	18750	18750	18750	0
418	20241223	114000	78799230	18750	18750	18750	18750	0
419	20241223	113900	78799230	18750	18750	18750	18750	0
420	20241223	113800	78799230	18750	18750	18750	18750	0
421	20241223	113700	78799230	18750	18750	18750	18750	0
422	20241223	113600	78799230	18750	18750	18750	18750	0
423	20241223	113500	78799230	18750	18750	18750	18750	0
424	20241223	113400	78799230	18750	18750	18750	18750	0
425	20241223	113300	78799230	18750	18740	18750	18720	152
426	20241223	113200	75953720	18730	18720	18730	18720	3
427	20241223	113100	75897540	18750	18750	18750	18750	0
428	20241223	113000	75897540	18750	18750	18750	18750	0
429	20241223	112900	75897540	18750	18750	18750	18750	0
430	20241223	112800	75897540	18750	18750	18750	18750	1
431	20241223	112700	75878790	18740	18740	18740	18740	0
432	20241223	112600	75878790	18740	18740	18740	18740	0
433	20241223	112500	75878790	18740	18740	18740	18740	0
434	20241223	112400	75878790	18740	18730	18740	18730	65
435	20241223	112300	74661080	18720	18720	18720	18720	0
436	20241223	112200	74661080	18720	18720	18720	18720	1
437	20241223	112100	74642360	18730	18720	18730	18720	285
438	20241223	112000	69305520	18710	18690	18710	18690	673
439	20241223	111900	56719750	18700	18700	18700	18700	0
440	20241223	111800	56719750	18700	18700	18700	18700	0
441	20241223	111700	56719750	18700	18700	18700	18700	19
442	20241223	111600	56364450	18700	18700	18700	18700	0
443	20241223	111500	56364450	18700	18700	18700	18700	4
444	20241223	111400	56289650	18700	18700	18700	18700	1
445	20241223	111300	56270950	18680	18680	18680	18680	1
446	20241223	111200	56252270	18710	18710	18710	18710	15
447	20241223	111100	55971620	18710	18690	18710	18680	157
448	20241223	111000	53034820	18690	18700	18700	18690	21
449	20241223	110900	52642140	18740	18740	18740	18740	0
450	20241223	110800	52642140	18740	18740	18740	18740	0
451	20241223	110700	52642140	18740	18740	18740	18740	0
452	20241223	110600	52642140	18740	18740	18740	18740	0
453	20241223	110500	52642140	18740	18740	18740	18740	0
454	20241223	110400	52642140	18740	18650	18740	18650	2
455	20241223	110300	52604750	18660	18660	18660	18660	0
456	20241223	110200	52604750	18660	18660	18660	18660	6
457	20241223	110100	52492790	18660	18660	18660	18660	0
458	20241223	110000	52492790	18660	18660	18660	18660	0
459	20241223	105900	52492790	18660	18660	18660	18660	1
460	20241223	105800	52474130	18750	18750	18750	18750	0
461	20241223	105700	52474130	18750	18750	18750	18750	0
462	20241223	105600	52474130	18750	18750	18750	18750	0
463	20241223	105500	52474130	18750	18650	18750	18650	2
464	20241223	105400	52436730	18750	18750	18750	18750	0
465	20241223	105300	52436730	18750	18740	18750	18740	40
466	20241223	105200	51686740	18750	18750	18750	18750	0
467	20241223	105100	51686740	18750	18750	18750	18750	0
468	20241223	105000	51686740	18750	18750	18750	18750	0
469	20241223	104900	51686740	18750	18750	18750	18750	0
470	20241223	104800	51686740	18750	18750	18750	18750	0
471	20241223	104700	51686740	18750	18750	18750	18750	0
472	20241223	104600	51686740	18750	18750	18750	18750	0
473	20241223	104500	51686740	18750	18730	18750	18730	222
474	20241223	104400	47525950	18630	18630	18630	18630	0
475	20241223	104300	47525950	18630	18630	18630	18630	0
476	20241223	104200	47525950	18630	18620	18630	18620	3
477	20241223	104100	47470070	18730	18630	18730	18630	132
478	20241223	104000	45009610	18630	18630	18630	18630	0
479	20241223	103900	45009610	18630	18630	18630	18630	0
480	20241223	103800	45009610	18630	18630	18630	18630	0
481	20241223	103700	45009610	18630	18630	18630	18630	0
482	20241223	103600	45009610	18630	18630	18630	18630	0
483	20241223	103500	45009610	18630	18630	18630	18630	0
484	20241223	103400	45009610	18630	18630	18630	18630	0
485	20241223	103300	45009610	18630	18630	18630	18630	1
486	20241223	103200	44990980	18630	18620	18630	18620	3
487	20241223	103100	44935100	18740	18740	18740	18740	0
488	20241223	103000	44935100	18740	18740	18740	18740	75
489	20241223	102900	43529600	18740	18740	18740	18740	0
490	20241223	102800	43529600	18740	18740	18740	18740	0
491	20241223	102700	43529600	18740	18740	18740	18740	0
492	20241223	102600	43529600	18740	18730	18740	18730	10
493	20241223	102500	43342290	18730	18730	18730	18730	0
494	20241223	102400	43342290	18730	18730	18730	18730	1
495	20241223	102300	43323560	18600	18600	18600	18600	0
496	20241223	102200	43323560	18600	18570	18600	18570	19
497	20241223	102100	42970670	18740	18740	18740	18740	0
498	20241223	102000	42970670	18740	18730	18740	18730	462
499	20241223	101900	34312810	18740	18740	18740	18740	0
500	20241223	101800	34312810	18740	18740	18740	18740	0
501	20241223	101700	34312810	18740	18740	18740	18740	0
502	20241223	101600	34312810	18740	18740	18740	18740	1
503	20241223	101500	34294070	18650	18650	18650	18650	0
504	20241223	101400	34294070	18650	18650	18650	18650	0
505	20241223	101300	34294070	18650	18650	18650	18650	10
506	20241223	101200	34107570	18650	18630	18730	18630	492
507	20241223	101100	24935380	18630	18630	18630	18630	0
508	20241223	101000	24935380	18630	18630	18630	18630	0
509	20241223	100900	24935380	18630	18620	18630	18620	101
510	20241223	100800	23053940	18620	18620	18620	18620	0
511	20241223	100700	23053940	18620	18620	18620	18620	0
512	20241223	100600	23053940	18620	18620	18620	18620	0
513	20241223	100500	23053940	18620	18620	18620	18620	0
514	20241223	100400	23053940	18620	18620	18620	18620	0
515	20241223	100300	23053940	18620	18620	18620	18620	1
516	20241223	100200	23035320	18560	18560	18560	18560	2
517	20241223	100100	22998200	18550	18550	18550	18550	13
518	20241223	100000	22757050	18550	18550	18550	18550	0
519	20241223	095900	22757050	18550	18550	18550	18550	0
520	20241223	095800	22757050	18550	18550	18550	18550	0
521	20241223	095700	22757050	18550	18550	18550	18550	50
522	20241223	095600	21829550	18610	18610	18610	18610	17
523	20241223	095500	21513180	18630	18630	18630	18630	0
524	20241223	095400	21513180	18630	18630	18630	18630	1
525	20241223	095300	21494550	18570	18570	18570	18570	0
526	20241223	095200	21494550	18570	18560	18570	18560	49
527	20241223	095100	20585090	18640	18640	18640	18640	0
528	20241223	095000	20585090	18640	18640	18640	18640	0
529	20241223	094900	20585090	18640	18640	18640	18640	0
530	20241223	094800	20585090	18640	18640	18640	18640	0
531	20241223	094700	20585090	18640	18640	18640	18640	0
532	20241223	094600	20585090	18640	18640	18640	18640	0
533	20241223	094500	20585090	18640	18640	18640	18640	0
534	20241223	094400	20585090	18640	18640	18640	18640	1
535	20241223	094300	20566450	18560	18560	18560	18560	0
536	20241223	094200	20566450	18560	18560	18560	18560	2
537	20241223	094100	20529330	18550	18550	18550	18550	0
538	20241223	094000	20529330	18550	18550	18550	18550	25
539	20241223	093900	20065580	18640	18640	18640	18640	1
540	20241223	093800	20046940	18640	18640	18640	18640	0
541	20241223	093700	20046940	18640	18640	18640	18640	0
542	20241223	093600	20046940	18640	18640	18640	18640	0
543	20241223	093500	20046940	18640	18640	18640	18640	1
544	20241223	093400	20028300	18640	18640	18640	18640	8
545	20241223	093300	19879180	18630	18630	18630	18630	0
546	20241223	093200	19879180	18630	18640	18640	18630	17
547	20241223	093100	19562440	18640	18640	18640	18640	1
548	20241223	093000	19543800	18540	18540	18540	18540	0
549	20241223	092900	19543800	18540	18540	18540	18540	43
550	20241223	092800	18746580	18640	18640	18640	18640	0
551	20241223	092700	18746580	18640	18640	18640	18640	0
552	20241223	092600	18746580	18640	18640	18640	18540	10
553	20241223	092500	18560980	18540	18540	18540	18540	0
554	20241223	092400	18560980	18540	18540	18540	18540	50
555	20241223	092300	17633980	18650	18650	18650	18650	0
556	20241223	092200	17633980	18650	18650	18650	18650	1
557	20241223	092100	17615330	18570	18570	18570	18570	0
558	20241223	092000	17615330	18570	18570	18570	18570	5
559	20241223	091900	17522480	18570	18570	18570	18570	1
560	20241223	091800	17503910	18620	18620	18620	18620	0
561	20241223	091700	17503910	18620	18620	18650	18620	59
562	20241223	091600	16405300	18640	18640	18640	18640	0
563	20241223	091500	16405300	18640	18650	18650	18640	14
564	20241223	091400	16144260	18650	18650	18650	18650	1
565	20241223	091300	16125610	18650	18650	18650	18650	0
566	20241223	091200	16125610	18650	18640	18650	18640	53
567	20241223	091100	15137670	18750	18750	18750	18750	0
568	20241223	091000	15137670	18750	18750	18750	18750	0
569	20241223	090900	15137670	18750	18640	18750	18630	121
570	20241223	090800	12882790	18670	18670	18670	18670	0
571	20241223	090700	12882790	18670	18670	18670	18670	0
572	20241223	090600	12882790	18670	18670	18670	18670	0
573	20241223	090500	12882790	18670	18670	18670	18670	0
574	20241223	090400	12882790	18670	18560	18670	18540	207
575	20241223	090300	9042530	18650	18650	18650	18650	0
576	20241223	090200	9042530	18650	18650	18650	18650	0
577	20241223	090100	9042530	18650	18640	18650	18620	242
578	20241223	090000	4536440	18620	18510	18620	18510	245