KissMeData/002320/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183700	505292950	18590	18590	18590	18590	431
3	20241204	183600	505292950	18590	18590	18590	18590	0
4	20241204	183500	505292950	18590	18590	18590	18590	0
5	20241204	183400	505292950	18590	18590	18590	18590	0
6	20241204	183300	505292950	18590	18590	18590	18590	0
7	20241204	183200	505292950	18590	18590	18590	18590	0
8	20241204	183100	505292950	18590	18590	18590	18590	0
9	20241204	183000	505292950	18590	18590	18590	18590	0
10	20241204	182900	505292950	18590	18590	18590	18590	0
11	20241204	182800	505292950	18590	18590	18590	18590	0
12	20241204	182700	505292950	18590	18590	18590	18590	0
13	20241204	182600	505292950	18590	18590	18590	18590	0
14	20241204	182500	505292950	18590	18590	18590	18590	0
15	20241204	182400	505292950	18590	18590	18590	18590	0
16	20241204	182300	505292950	18590	18590	18590	18590	0
17	20241204	182200	505292950	18590	18590	18590	18590	0
18	20241204	182100	505292950	18590	18590	18590	18590	0
19	20241204	182000	505292950	18590	18590	18590	18590	0
20	20241204	181900	505292950	18590	18590	18590	18590	0
21	20241204	181800	505292950	18590	18590	18590	18590	0
22	20241204	181700	505292950	18590	18590	18590	18590	0
23	20241204	181600	505292950	18590	18590	18590	18590	0
24	20241204	181500	505292950	18590	18590	18590	18590	0
25	20241204	181400	505292950	18590	18590	18590	18590	0
26	20241204	181300	505292950	18590	18590	18590	18590	0
27	20241204	181200	505292950	18590	18590	18590	18590	0
28	20241204	181100	505292950	18590	18590	18590	18590	0
29	20241204	181000	505292950	18590	18590	18590	18590	0
30	20241204	180900	505292950	18590	18590	18590	18590	0
31	20241204	180800	505292950	18590	18590	18590	18590	0
32	20241204	180700	505292950	18590	18590	18590	18590	431
33	20241204	180600	505292950	18590	18590	18590	18590	0
34	20241204	180500	505292950	18590	18590	18590	18590	0
35	20241204	180400	505292950	18590	18590	18590	18590	0
36	20241204	180300	505292950	18590	18590	18590	18590	0
37	20241204	180200	505292950	18590	18590	18590	18590	0
38	20241204	180100	505292950	18590	18590	18590	18590	0
39	20241204	180000	505292950	18590	18590	18590	18590	0
40	20241204	175900	505292950	18590	18590	18590	18590	0
41	20241204	175800	505292950	18590	18590	18590	18590	0
42	20241204	175700	505292950	18590	18590	18590	18590	0
43	20241204	175600	505292950	18590	18590	18590	18590	0
44	20241204	175500	505292950	18590	18590	18590	18590	0
45	20241204	175400	505292950	18590	18590	18590	18590	0
46	20241204	175300	505292950	18590	18590	18590	18590	0
47	20241204	175200	505292950	18590	18590	18590	18590	0
48	20241204	175100	505292950	18590	18590	18590	18590	0
49	20241204	175000	505292950	18590	18590	18590	18590	0
50	20241204	174900	505292950	18590	18590	18590	18590	0
51	20241204	174800	505292950	18590	18590	18590	18590	0
52	20241204	174700	505292950	18590	18590	18590	18590	0
53	20241204	174600	505292950	18590	18590	18590	18590	0
54	20241204	174500	505292950	18590	18590	18590	18590	0
55	20241204	174400	505292950	18590	18590	18590	18590	0
56	20241204	174300	505292950	18590	18590	18590	18590	0
57	20241204	174200	505292950	18590	18590	18590	18590	0
58	20241204	174100	505292950	18590	18590	18590	18590	0
59	20241204	174000	505292950	18590	18590	18590	18590	0
60	20241204	173900	505292950	18590	18590	18590	18590	0
61	20241204	173800	505292950	18590	18590	18590	18590	0
62	20241204	173700	505292950	18590	18590	18590	18590	431
63	20241204	173600	505292950	18590	18590	18590	18590	0
64	20241204	173500	505292950	18590	18590	18590	18590	0
65	20241204	173400	505292950	18590	18590	18590	18590	0
66	20241204	173300	505292950	18590	18590	18590	18590	0
67	20241204	173200	505292950	18590	18590	18590	18590	0
68	20241204	173100	505292950	18590	18590	18590	18590	0
69	20241204	173000	505292950	18590	18590	18590	18590	0
70	20241204	172900	505292950	18590	18590	18590	18590	0
71	20241204	172800	505292950	18590	18590	18590	18590	0
72	20241204	172700	505292950	18590	18590	18590	18590	0
73	20241204	172600	505292950	18590	18590	18590	18590	0
74	20241204	172500	505292950	18590	18590	18590	18590	0
75	20241204	172400	505292950	18590	18590	18590	18590	0
76	20241204	172300	505292950	18590	18590	18590	18590	0
77	20241204	172200	505292950	18590	18590	18590	18590	0
78	20241204	172100	505292950	18590	18590	18590	18590	0
79	20241204	172000	505292950	18590	18590	18590	18590	0
80	20241204	171900	505292950	18590	18590	18590	18590	0
81	20241204	171800	505292950	18590	18590	18590	18590	0
82	20241204	171700	505292950	18590	18590	18590	18590	0
83	20241204	171600	505292950	18590	18590	18590	18590	0
84	20241204	171500	505292950	18590	18590	18590	18590	0
85	20241204	171400	505292950	18590	18590	18590	18590	0
86	20241204	171300	505292950	18590	18590	18590	18590	0
87	20241204	171200	505292950	18590	18590	18590	18590	0
88	20241204	171100	505292950	18590	18590	18590	18590	0
89	20241204	171000	505292950	18590	18590	18590	18590	0
90	20241204	170900	505292950	18590	18590	18590	18590	0
91	20241204	170800	505292950	18590	18590	18590	18590	0
92	20241204	170700	505292950	18590	18590	18590	18590	431
93	20241204	170600	505292950	18590	18590	18590	18590	0
94	20241204	170500	505292950	18590	18590	18590	18590	0
95	20241204	170400	505292950	18590	18590	18590	18590	0
96	20241204	170300	505292950	18590	18590	18590	18590	0
97	20241204	170200	505292950	18590	18590	18590	18590	0
98	20241204	170100	505292950	18590	18590	18590	18590	0
99	20241204	170000	505292950	18590	18590	18590	18590	0
100	20241204	165900	505292950	18590	18590	18590	18590	0
101	20241204	165800	505292950	18590	18590	18590	18590	0
102	20241204	165700	505292950	18590	18590	18590	18590	0
103	20241204	165600	505292950	18590	18590	18590	18590	0
104	20241204	165500	505292950	18590	18590	18590	18590	0
105	20241204	165400	505292950	18590	18590	18590	18590	0
106	20241204	165300	505292950	18590	18590	18590	18590	0
107	20241204	165200	505292950	18590	18590	18590	18590	0
108	20241204	165100	505292950	18590	18590	18590	18590	0
109	20241204	165000	505292950	18590	18590	18590	18590	0
110	20241204	164900	505292950	18590	18590	18590	18590	0
111	20241204	164800	505292950	18590	18590	18590	18590	0
112	20241204	164700	505292950	18590	18590	18590	18590	0
113	20241204	164600	505292950	18590	18590	18590	18590	0
114	20241204	164500	505292950	18590	18590	18590	18590	0
115	20241204	164400	505292950	18590	18590	18590	18590	0
116	20241204	164300	505292950	18590	18590	18590	18590	0
117	20241204	164200	505292950	18590	18590	18590	18590	0
118	20241204	164100	505292950	18590	18590	18590	18590	0
119	20241204	164000	505292950	18590	18590	18590	18590	0
120	20241204	163900	505292950	18590	18590	18590	18590	0
121	20241204	163800	505292950	18590	18590	18590	18590	0
122	20241204	163700	505292950	18590	18590	18590	18590	431
123	20241204	163600	505292950	18590	18590	18590	18590	0
124	20241204	163500	505292950	18590	18590	18590	18590	0
125	20241204	163400	505292950	18590	18590	18590	18590	0
126	20241204	163300	505292950	18590	18590	18590	18590	0
127	20241204	163200	505292950	18590	18590	18590	18590	0
128	20241204	163100	505292950	18590	18590	18590	18590	0
129	20241204	163000	505292950	18590	18590	18590	18590	0
130	20241204	162900	505292950	18590	18590	18590	18590	0
131	20241204	162800	505292950	18590	18590	18590	18590	0
132	20241204	162700	505292950	18590	18590	18590	18590	0
133	20241204	162600	505292950	18590	18590	18590	18590	0
134	20241204	162500	505292950	18590	18590	18590	18590	0
135	20241204	162400	505292950	18590	18590	18590	18590	0
136	20241204	162300	505292950	18590	18590	18590	18590	0
137	20241204	162200	505292950	18590	18590	18590	18590	0
138	20241204	162100	505292950	18590	18590	18590	18590	0
139	20241204	162000	505292950	18590	18590	18590	18590	0
140	20241204	161900	505292950	18590	18590	18590	18590	0
141	20241204	161800	505292950	18590	18590	18590	18590	0
142	20241204	161700	505292950	18590	18590	18590	18590	0
143	20241204	161600	505292950	18590	18590	18590	18590	0
144	20241204	161500	505292950	18590	18590	18590	18590	0
145	20241204	161400	505292950	18590	18590	18590	18590	0
146	20241204	161300	505292950	18590	18590	18590	18590	0
147	20241204	161200	505292950	18590	18590	18590	18590	0
148	20241204	161100	505292950	18590	18590	18590	18590	0
149	20241204	161000	505292950	18590	18590	18590	18590	0
150	20241204	160900	505292950	18590	18590	18590	18590	0
151	20241204	160800	505292950	18590	18590	18590	18590	0
152	20241204	160700	505292950	18590	18590	18590	18590	431
153	20241204	160600	505292950	18590	18590	18590	18590	0
154	20241204	160500	505292950	18590	18590	18590	18590	0
155	20241204	160400	505292950	18590	18590	18590	18590	0
156	20241204	160300	505292950	18590	18590	18590	18590	0
157	20241204	160200	505292950	18590	18590	18590	18590	0
158	20241204	160100	505292950	18590	18590	18590	18590	0
159	20241204	160000	505292950	18590	18590	18590	18590	0
160	20241204	155900	505292950	18590	18590	18590	18590	0
161	20241204	155800	505292950	18590	18590	18590	18590	0
162	20241204	155700	505292950	18590	18590	18590	18590	0
163	20241204	155600	505292950	18590	18590	18590	18590	0
164	20241204	155500	505292950	18590	18590	18590	18590	0
165	20241204	155400	505292950	18590	18590	18590	18590	0
166	20241204	155300	505292950	18590	18590	18590	18590	0
167	20241204	155200	505292950	18590	18590	18590	18590	0
168	20241204	155100	505292950	18590	18590	18590	18590	0
169	20241204	155000	505292950	18590	18590	18590	18590	0
170	20241204	154900	505292950	18590	18590	18590	18590	0
171	20241204	154800	505292950	18590	18590	18590	18590	0
172	20241204	154700	505292950	18590	18590	18590	18590	0
173	20241204	154600	505292950	18590	18590	18590	18590	0
174	20241204	154500	505292950	18590	18590	18590	18590	0
175	20241204	154400	505292950	18590	18590	18590	18590	0
176	20241204	154300	505292950	18590	18590	18590	18590	0
177	20241204	154200	505292950	18590	18590	18590	18590	0
178	20241204	154100	505292950	18590	18590	18590	18590	0
179	20241204	154000	505292950	18590	18590	18590	18590	0
180	20241204	153900	505292950	18590	18590	18590	18590	0
181	20241204	153800	505292950	18590	18590	18590	18590	0
182	20241204	153700	505292950	18590	18590	18590	18590	431
183	20241204	153600	505292950	18590	18590	18590	18590	0
184	20241204	153500	505292950	18590	18590	18590	18590	0
185	20241204	153400	505292950	18590	18590	18590	18590	0
186	20241204	153300	505292950	18590	18590	18590	18590	0
187	20241204	153200	505292950	18590	18590	18590	18590	0
188	20241204	153100	505292950	18590	18590	18590	18590	0
189	20241204	153000	505292950	18590	18590	18590	18590	431
190	20241204	152900	497280660	18510	18510	18510	18510	0
191	20241204	152800	497280660	18510	18510	18510	18510	0
192	20241204	152700	497280660	18510	18510	18510	18510	0
193	20241204	152600	497280660	18510	18510	18510	18510	0
194	20241204	152500	497280660	18510	18510	18510	18510	0
195	20241204	152400	497280660	18510	18510	18510	18510	0
196	20241204	152300	497280660	18510	18510	18510	18510	0
197	20241204	152200	497280660	18510	18510	18510	18510	0
198	20241204	152100	497280660	18510	18510	18510	18510	0
199	20241204	152000	497280660	18510	18510	18510	18510	0
200	20241204	151900	497280660	18510	18510	18510	18510	23
201	20241204	151800	496854930	18530	18510	18530	18510	192
202	20241204	151700	493298590	18510	18510	18510	18510	0
203	20241204	151600	493298590	18510	18510	18510	18510	0
204	20241204	151500	493298590	18510	18510	18510	18510	0
205	20241204	151400	493298590	18510	18510	18510	18510	163
206	20241204	151300	490281460	18530	18530	18530	18530	0
207	20241204	151200	490281460	18530	18520	18530	18520	165
208	20241204	151100	487225030	18510	18510	18510	18510	0
209	20241204	151000	487225030	18510	18500	18510	18500	31
210	20241204	150900	486651500	18510	18510	18510	18510	0
211	20241204	150800	486651500	18510	18510	18510	18510	300
212	20241204	150700	481098500	18530	18530	18530	18530	66
213	20241204	150600	479875520	18520	18520	18520	18520	62
214	20241204	150500	478727280	18520	18520	18520	18520	61
215	20241204	150400	477597560	18530	18530	18530	18530	75
216	20241204	150300	476207810	18540	18540	18540	18540	0
217	20241204	150200	476207810	18540	18540	18540	18540	74
218	20241204	150100	474835850	18540	18540	18540	18540	0
219	20241204	150000	474835850	18540	18550	18550	18540	3
220	20241204	145900	474780210	18530	18530	18530	18530	2
221	20241204	145800	474743150	18530	18540	18540	18530	83
222	20241204	145700	473205140	18550	18550	18550	18550	5
223	20241204	145600	473112390	18550	18550	18550	18550	0
224	20241204	145500	473112390	18550	18550	18550	18550	3
225	20241204	145400	473056740	18530	18530	18530	18530	0
226	20241204	145300	473056740	18530	18530	18530	18530	0
227	20241204	145200	473056740	18530	18570	18570	18530	95
228	20241204	145100	471295820	18570	18570	18570	18570	0
229	20241204	145000	471295820	18570	18570	18570	18570	4
230	20241204	144900	471221540	18570	18570	18570	18570	0
231	20241204	144800	471221540	18570	18570	18570	18570	5
232	20241204	144700	471128690	18570	18570	18570	18570	0
233	20241204	144600	471128690	18570	18570	18570	18570	0
234	20241204	144500	471128690	18570	18570	18570	18570	109
235	20241204	144400	469104560	18540	18540	18540	18540	0
236	20241204	144300	469104560	18540	18540	18540	18540	0
237	20241204	144200	469104560	18540	18540	18540	18540	0
238	20241204	144100	469104560	18540	18550	18630	18540	775
239	20241204	144000	454708260	18530	18530	18530	18530	1
240	20241204	143900	454689730	18530	18530	18530	18530	2
241	20241204	143800	454652670	18520	18520	18520	18520	31
242	20241204	143700	454078550	18520	18530	18530	18520	33
243	20241204	143600	453467070	18530	18530	18530	18530	1
244	20241204	143500	453448540	18530	18530	18530	18530	9
245	20241204	143400	453281770	18590	18580	18610	18580	82
246	20241204	143300	451757520	18550	18550	18550	18550	0
247	20241204	143200	451757520	18550	18550	18550	18550	0
248	20241204	143100	451757520	18550	18550	18640	18540	616
249	20241204	143000	440320890	18540	18540	18540	18540	78
250	20241204	142900	438874770	18520	18520	18520	18520	0
251	20241204	142800	438874770	18520	18520	18520	18520	0
252	20241204	142700	438874770	18520	18520	18520	18520	80
253	20241204	142600	437393170	18510	18510	18510	18510	11
254	20241204	142500	437189560	18510	18510	18510	18510	0
255	20241204	142400	437189560	18510	18510	18510	18510	54
256	20241204	142300	436190020	18500	18500	18500	18500	103
257	20241204	142200	434284520	18510	18510	18510	18510	4
258	20241204	142100	434210480	18510	18510	18510	18510	0
259	20241204	142000	434210480	18510	18500	18510	18500	113
260	20241204	141900	432119550	18500	18500	18500	18500	11
261	20241204	141800	431916050	18490	18490	18490	18490	0
262	20241204	141700	431916050	18490	18500	18500	18490	297
263	20241204	141600	426421930	18510	18510	18510	18510	0
264	20241204	141500	426421930	18510	18510	18510	18510	6
265	20241204	141400	426310870	18510	18510	18510	18510	0
266	20241204	141300	426310870	18510	18510	18510	18510	3
267	20241204	141200	426255340	18510	18510	18510	18510	0
268	20241204	141100	426255340	18510	18510	18510	18510	3
269	20241204	141000	426199810	18510	18510	18510	18510	0
270	20241204	140900	426199810	18510	18510	18510	18510	0
271	20241204	140800	426199810	18510	18510	18510	18510	4
272	20241204	140700	426125770	18510	18510	18510	18510	0
273	20241204	140600	426125770	18510	18510	18510	18510	5
274	20241204	140500	426033220	18510	18510	18510	18510	0
275	20241204	140400	426033220	18510	18510	18510	18510	7
276	20241204	140300	425903650	18500	18500	18500	18500	314
277	20241204	140200	420094650	18510	18510	18510	18510	4
278	20241204	140100	420020610	18510	18520	18520	18510	60
279	20241204	140000	418909960	18520	18520	18520	18520	0
280	20241204	135900	418909960	18520	18520	18520	18520	14
281	20241204	135800	418650680	18510	18510	18510	18510	0
282	20241204	135700	418650680	18510	18510	18510	18510	54
283	20241204	135600	417651140	18510	18510	18510	18510	200
284	20241204	135500	413949140	18500	18510	18510	18500	230
285	20241204	135400	409694070	18520	18520	18520	18520	3
286	20241204	135300	409638510	18520	18520	18520	18520	0
287	20241204	135200	409638510	18520	18520	18520	18520	5
288	20241204	135100	409545910	18510	18530	18530	18510	224
289	20241204	135000	405399300	18550	18570	18570	18550	220
290	20241204	134900	401318130	18570	18570	18570	18570	0
291	20241204	134800	401318130	18570	18570	18570	18570	0
292	20241204	134700	401318130	18570	18570	18570	18570	5
293	20241204	134600	401225280	18570	18570	18570	18570	0
294	20241204	134500	401225280	18570	18570	18570	18570	4
295	20241204	134400	401151000	18570	18570	18570	18570	0
296	20241204	134300	401151000	18570	18570	18570	18570	4
297	20241204	134200	401076720	18570	18570	18570	18570	0
298	20241204	134100	401076720	18570	18570	18570	18570	0
299	20241204	134000	401076720	18570	18570	18570	18570	3
300	20241204	133900	401021010	18570	18570	18570	18570	0
301	20241204	133800	401021010	18570	18570	18570	18570	5
302	20241204	133700	400928160	18570	18570	18570	18570	0
303	20241204	133600	400928160	18570	18570	18570	18570	3
304	20241204	133500	400872450	18570	18570	18570	18570	38
305	20241204	133400	400166790	18580	18580	18580	18580	0
306	20241204	133300	400166790	18580	18580	18580	18580	5
307	20241204	133200	400073890	18580	18580	18580	18580	0
308	20241204	133100	400073890	18580	18580	18580	18580	3
309	20241204	133000	400018150	18580	18580	18580	18580	0
310	20241204	132900	400018150	18580	18600	18600	18580	436
311	20241204	132800	391912950	18610	18610	18610	18610	4
312	20241204	132700	391838510	18610	18610	18610	18610	0
313	20241204	132600	391838510	18610	18620	18620	18610	9
314	20241204	132500	391670970	18620	18620	18620	18620	0
315	20241204	132400	391670970	18620	18620	18620	18620	0
316	20241204	132300	391670970	18620	18620	18620	18620	2
317	20241204	132200	391633730	18620	18620	18620	18620	0
318	20241204	132100	391633730	18620	18620	18620	18620	3
319	20241204	132000	391577870	18630	18630	18630	18630	4
320	20241204	131900	391503350	18630	18630	18630	18630	0
321	20241204	131800	391503350	18630	18630	18630	18630	0
322	20241204	131700	391503350	18630	18630	18630	18630	4
323	20241204	131600	391428830	18630	18630	18630	18630	0
324	20241204	131500	391428830	18630	18630	18630	18630	4
325	20241204	131400	391354310	18630	18630	18630	18630	8
326	20241204	131300	391205270	18640	18640	18640	18640	3
327	20241204	131200	391149350	18640	18640	18640	18640	0
328	20241204	131100	391149350	18640	18640	18640	18640	0
329	20241204	131000	391149350	18640	18640	18640	18640	10
330	20241204	130900	390962950	18640	18640	18640	18640	0
331	20241204	130800	390962950	18640	18640	18640	18640	6
332	20241204	130700	390851110	18640	18640	18640	18640	0
333	20241204	130600	390851110	18640	18640	18640	18640	5
334	20241204	130500	390757910	18640	18640	18640	18640	0
335	20241204	130400	390757910	18640	18640	18640	18640	0
336	20241204	130300	390757910	18640	18640	18640	18640	3
337	20241204	130200	390701990	18640	18640	18640	18640	0
338	20241204	130100	390701990	18640	18640	18640	18640	4
339	20241204	130000	390627430	18640	18640	18640	18640	1
340	20241204	125900	390608790	18610	18610	18610	18610	0
341	20241204	125800	390608790	18610	18610	18610	18610	0
342	20241204	125700	390608790	18610	18610	18610	18610	0
343	20241204	125600	390608790	18610	18610	18610	18610	2
344	20241204	125500	390571570	18600	18600	18600	18600	0
345	20241204	125400	390571570	18600	18600	18600	18600	10
346	20241204	125300	390385570	18580	18580	18580	18580	6
347	20241204	125200	390274090	18580	18580	18610	18580	106
348	20241204	125100	388303670	18570	18570	18570	18570	0
349	20241204	125000	388303670	18570	18550	18580	18550	663
350	20241204	124900	375995340	18550	18550	18550	18550	3
351	20241204	124800	375939690	18540	18540	18540	18540	0
352	20241204	124700	375939690	18540	18540	18540	18540	0
353	20241204	124600	375939690	18540	18540	18540	18540	0
354	20241204	124500	375939690	18540	18540	18550	18530	363
355	20241204	124400	369208530	18540	18540	18540	18540	0
356	20241204	124300	369208530	18540	18540	18540	18540	0
357	20241204	124200	369208530	18540	18540	18540	18540	5
358	20241204	124100	369115830	18540	18540	18540	18540	0
359	20241204	124000	369115830	18540	18540	18540	18540	3
360	20241204	123900	369060210	18540	18540	18540	18540	0
361	20241204	123800	369060210	18540	18540	18540	18540	44
362	20241204	123700	368244450	18540	18540	18540	18540	0
363	20241204	123600	368244450	18540	18540	18540	18540	0
364	20241204	123500	368244450	18540	18540	18540	18540	55
365	20241204	123400	367224750	18550	18550	18550	18550	0
366	20241204	123300	367224750	18550	18550	18550	18550	4
367	20241204	123200	367150550	18550	18550	18550	18550	0
368	20241204	123100	367150550	18550	18550	18550	18550	4
369	20241204	123000	367076350	18510	18510	18510	18510	0
370	20241204	122900	367076350	18510	18510	18510	18510	0
371	20241204	122800	367076350	18510	18510	18510	18510	0
372	20241204	122700	367076350	18510	18510	18510	18510	0
373	20241204	122600	367076350	18510	18510	18510	18510	0
374	20241204	122500	367076350	18510	18510	18510	18510	0
375	20241204	122400	367076350	18510	18510	18510	18510	0
376	20241204	122300	367076350	18510	18510	18510	18510	0
377	20241204	122200	367076350	18510	18550	18550	18510	619
378	20241204	122100	355615870	18550	18550	18550	18550	1
379	20241204	122000	355597320	18550	18550	18550	18550	0
380	20241204	121900	355597320	18550	18550	18550	18550	0
381	20241204	121800	355597320	18550	18550	18550	18550	2
382	20241204	121700	355560220	18540	18540	18540	18540	0
383	20241204	121600	355560220	18540	18540	18540	18540	1
384	20241204	121500	355541680	18530	18530	18530	18530	0
385	20241204	121400	355541680	18530	18520	18530	18520	114
386	20241204	121300	353429270	18530	18540	18540	18530	125
387	20241204	121200	351112920	18540	18530	18540	18530	18
388	20241204	121100	350779250	18530	18540	18540	18530	124
389	20241204	121000	348481330	18550	18550	18550	18550	5
390	20241204	120900	348388580	18550	18550	18550	18550	0
391	20241204	120800	348388580	18550	18550	18550	18550	3
392	20241204	120700	348332930	18550	18550	18550	18550	0
393	20241204	120600	348332930	18550	18550	18550	18550	0
394	20241204	120500	348332930	18550	18550	18550	18550	3
395	20241204	120400	348277280	18550	18550	18550	18550	0
396	20241204	120300	348277280	18550	18550	18550	18550	4
397	20241204	120200	348203080	18550	18550	18550	18550	1
398	20241204	120100	348184530	18550	18540	18550	18540	2
399	20241204	120000	348147440	18540	18540	18540	18540	50
400	20241204	115900	347220440	18540	18540	18540	18540	0
401	20241204	115800	347220440	18540	18540	18540	18540	2
402	20241204	115700	347183360	18540	18540	18540	18540	0
403	20241204	115600	347183360	18540	18540	18540	18540	4
404	20241204	115500	347109200	18530	18530	18530	18530	1
405	20241204	115400	347090670	18540	18540	18540	18540	4
406	20241204	115300	347016510	18540	18540	18540	18540	1
407	20241204	115200	346997970	18540	18540	18540	18540	18
408	20241204	115100	346664250	18540	18540	18540	18540	4
409	20241204	115000	346590090	18530	18530	18530	18530	0
410	20241204	114900	346590090	18530	18530	18530	18530	1
411	20241204	114800	346571560	18520	18520	18520	18520	0
412	20241204	114700	346571560	18520	18520	18520	18520	1
413	20241204	114600	346553040	18520	18520	18520	18520	0
414	20241204	114500	346553040	18520	18530	18530	18520	147
415	20241204	114400	343830300	18540	18540	18540	18540	2
416	20241204	114300	343793220	18540	18540	18540	18540	2
417	20241204	114200	343756140	18540	18540	18540	18540	254
418	20241204	114100	339046980	18540	18540	18540	18540	0
419	20241204	114000	339046980	18540	18540	18540	18540	4
420	20241204	113900	338972820	18540	18540	18540	18540	0
421	20241204	113800	338972820	18540	18540	18540	18540	0
422	20241204	113700	338972820	18540	18540	18540	18540	4
423	20241204	113600	338898660	18530	18530	18530	18530	0
424	20241204	113500	338898660	18530	18530	18530	18530	1
425	20241204	113400	338880130	18520	18540	18550	18520	600
426	20241204	113300	327762640	18550	18550	18550	18550	4
427	20241204	113200	327688440	18550	18550	18550	18550	0
428	20241204	113100	327688440	18550	18550	18550	18550	3
429	20241204	113000	327632790	18550	18550	18550	18550	0
430	20241204	112900	327632790	18550	18550	18550	18550	0
431	20241204	112800	327632790	18550	18550	18550	18550	5
432	20241204	112700	327540040	18550	18550	18550	18550	0
433	20241204	112600	327540040	18550	18550	18550	18550	3
434	20241204	112500	327484390	18550	18550	18550	18550	0
435	20241204	112400	327484390	18550	18550	18550	18550	45
436	20241204	112300	326649640	18550	18550	18550	18550	2
437	20241204	112200	326612540	18540	18540	18540	18540	0
438	20241204	112100	326612540	18540	18550	18550	18540	83
439	20241204	112000	325073690	18550	18550	18550	18550	0
440	20241204	111900	325073690	18550	18550	18550	18550	4
441	20241204	111800	324999490	18540	18540	18540	18540	110
442	20241204	111700	322960090	18550	18550	18550	18540	75
443	20241204	111600	321569550	18540	18560	18560	18540	324
444	20241204	111500	315561520	18570	18570	18570	18570	1
445	20241204	111400	315542950	18560	18550	18560	18550	6
446	20241204	111300	315431640	18540	18540	18540	18540	1
447	20241204	111200	315413100	18540	18520	18540	18520	160
448	20241204	111100	312449870	18520	18550	18550	18520	605
449	20241204	111000	301239050	18550	18550	18550	18550	1
450	20241204	110900	301220500	18540	18540	18540	18540	0
451	20241204	110800	301220500	18540	18540	18540	18540	90
452	20241204	110700	299551900	18540	18540	18540	18540	0
453	20241204	110600	299551900	18540	18540	18540	18540	115
454	20241204	110500	297419800	18550	18550	18550	18550	1
455	20241204	110400	297401250	18550	18550	18550	18550	1
456	20241204	110300	297382700	18550	18550	18550	18550	1
457	20241204	110200	297364150	18540	18540	18540	18540	102
458	20241204	110100	295473070	18540	18540	18540	18540	1
459	20241204	110000	295454530	18540	18540	18540	18540	1
460	20241204	105900	295435990	18540	18540	18540	18540	13
461	20241204	105800	295194970	18540	18540	18540	18540	13
462	20241204	105700	294953950	18540	18540	18540	18540	13
463	20241204	105600	294712930	18540	18540	18540	18540	77
464	20241204	105500	293285350	18540	18530	18540	18530	9
465	20241204	105400	293118500	18540	18540	18540	18540	9
466	20241204	105300	292951640	18540	18540	18540	18540	7
467	20241204	105200	292821860	18540	18540	18540	18540	0
468	20241204	105100	292821860	18540	18540	18560	18540	99
469	20241204	105000	290984460	18560	18540	18560	18540	200
470	20241204	104900	287273000	18540	18540	18540	18540	1
471	20241204	104800	287254460	18530	18570	18590	18530	1676
472	20241204	104700	256179800	18570	18570	18570	18570	0
473	20241204	104600	256179800	18570	18560	18570	18560	2
474	20241204	104500	256142670	18600	18600	18600	18550	807
475	20241204	104400	241160970	18640	18640	18640	18640	0
476	20241204	104300	241160970	18640	18640	18640	18640	0
477	20241204	104200	241160970	18640	18640	18640	18640	40
478	20241204	104100	240415370	18640	18640	18640	18640	0
479	20241204	104000	240415370	18640	18590	18640	18590	199
480	20241204	103900	236707650	18580	18580	18580	18580	1
481	20241204	103800	236689070	18570	18570	18570	18570	1
482	20241204	103700	236670500	18570	18570	18570	18570	1
483	20241204	103600	236651930	18560	18560	18560	18560	28
484	20241204	103500	236132250	18560	18560	18560	18560	0
485	20241204	103400	236132250	18560	18560	18560	18560	0
486	20241204	103300	236132250	18560	18550	18560	18550	178
487	20241204	103200	232830340	18560	18560	18560	18560	10
488	20241204	103100	232644740	18560	18560	18570	18560	46
489	20241204	103000	231790630	18550	18570	18570	18550	345
490	20241204	102900	225386820	18570	18570	18570	18570	12
491	20241204	102800	225163980	18630	18560	18630	18560	6
492	20241204	102700	225052450	18560	18550	18560	18550	95
493	20241204	102600	223290190	18550	18550	18550	18550	0
494	20241204	102500	223290190	18550	18550	18550	18550	0
495	20241204	102400	223290190	18550	18550	18550	18550	0
496	20241204	102300	223290190	18550	18550	18550	18550	0
497	20241204	102200	223290190	18550	18550	18550	18550	101
498	20241204	102100	221416640	18560	18560	18560	18560	0
499	20241204	102000	221416640	18560	18550	18560	18550	2
500	20241204	101900	221379530	18540	18540	18540	18540	1
501	20241204	101800	221360990	18540	18550	18550	18540	108
502	20241204	101700	219358660	18550	18550	18550	18550	1
503	20241204	101600	219340110	18550	18540	18550	18540	21
504	20241204	101500	218950570	18540	18550	18600	18540	218
505	20241204	101400	214900800	18640	18550	18640	18550	310
506	20241204	101300	209122970	18610	18550	18610	18550	5
507	20241204	101200	209029990	18540	18540	18540	18540	263
508	20241204	101100	204153970	18570	18570	18570	18570	0
509	20241204	101000	204153970	18570	18550	18570	18550	85
510	20241204	100900	202575540	18550	18550	18550	18550	0
511	20241204	100800	202575540	18550	18550	18550	18550	1
512	20241204	100700	202556990	18550	18560	18560	18550	212
513	20241204	100600	198622370	18570	18570	18570	18570	1
514	20241204	100500	198603800	18570	18570	18570	18570	0
515	20241204	100400	198603800	18570	18560	18570	18560	2
516	20241204	100300	198566670	18560	18560	18560	18560	0
517	20241204	100200	198566670	18560	18560	18560	18560	1
518	20241204	100100	198548110	18550	18550	18550	18550	82
519	20241204	100000	197027010	18550	18550	18550	18550	0
520	20241204	095900	197027010	18550	18550	18550	18530	223
521	20241204	095800	192890410	18540	18540	18540	18540	2
522	20241204	095700	192853330	18530	18530	18530	18530	190
523	20241204	095600	189332630	18530	18550	18550	18520	204
524	20241204	095500	185552120	18480	18480	18480	18480	0
525	20241204	095400	185552120	18480	18480	18480	18480	0
526	20241204	095300	185552120	18480	18500	18610	18480	383
527	20241204	095200	178464500	18500	18550	18550	18500	304
528	20241204	095100	172835380	18600	18600	18600	18600	21
529	20241204	095000	172444780	18520	18450	18520	18450	210
530	20241204	094900	168556410	18520	18440	18520	18440	3
531	20241204	094800	168501010	18480	18440	18480	18430	43
532	20241204	094700	167707450	18410	18420	18420	18410	50
533	20241204	094600	166786880	18420	18420	18420	18420	0
534	20241204	094500	166786880	18420	18420	18480	18420	569
535	20241204	094400	156305690	18420	18420	18420	18420	50
536	20241204	094300	155384690	18420	18420	18420	18420	171
537	20241204	094200	152234870	18420	18500	18500	18420	598
538	20241204	094100	141199440	18470	18540	18540	18470	884
539	20241204	094000	124845390	18540	18550	18550	18540	229
540	20241204	093900	120597450	18550	18570	18570	18550	73
541	20241204	093800	119241930	18570	18590	18590	18570	56
542	20241204	093700	118201840	18600	18620	18620	18600	88
543	20241204	093600	116564240	18620	18660	18660	18620	442
544	20241204	093500	108322310	18660	18660	18660	18660	94
545	20241204	093400	106568270	18670	18660	18670	18660	120
546	20241204	093300	104328920	18660	18670	18670	18660	23
547	20241204	093200	103899710	18680	18680	18680	18680	0
548	20241204	093100	103899710	18680	18670	18680	18670	449
549	20241204	093000	95516760	18680	18720	18720	18670	2610
550	20241204	092900	46720540	18720	18720	18720	18720	0
551	20241204	092800	46720540	18720	18720	18720	18720	1
552	20241204	092700	46701820	18720	18720	18720	18720	36
553	20241204	092600	46027900	18720	18720	18720	18720	1
554	20241204	092500	46009180	18730	18730	18730	18730	8
555	20241204	092400	45859340	18720	18720	18720	18720	0
556	20241204	092300	45859340	18720	18720	18720	18720	2
557	20241204	092200	45821900	18720	18720	18720	18720	2
558	20241204	092100	45784460	18720	18710	18720	18710	2
559	20241204	092000	45747030	18700	18700	18700	18700	0
560	20241204	091900	45747030	18700	18650	18700	18650	536
561	20241204	091800	35746410	18640	18650	18670	18640	15
562	20241204	091700	35466530	18670	18690	18690	18670	160
563	20241204	091600	32478720	18700	18740	18740	18700	400
564	20241204	091500	24990640	18750	18760	18760	18750	43
565	20241204	091400	24184080	18750	18750	18800	18750	96
566	20241204	091300	22381340	18750	18740	18750	18740	2
567	20241204	091200	22343850	18730	18730	18730	18730	12
568	20241204	091100	22119090	18720	18760	18760	18720	10
569	20241204	091000	21931810	18760	18760	18800	18710	31
570	20241204	090900	21349980	18700	18700	18700	18700	108
571	20241204	090800	19330380	18670	18680	18680	18670	61
572	20241204	090700	18191100	18670	18670	18670	18670	13
573	20241204	090600	17948390	18640	18650	18650	18640	137
574	20241204	090500	15393540	18640	18640	18640	18640	114
575	20241204	090400	13268580	18640	18630	18640	18580	216
576	20241204	090300	9254600	18560	18560	18560	18560	14
577	20241204	090200	8994760	18550	18540	18550	18540	27
578	20241204	090100	8494160	18540	18550	18550	18510	191
579	20241204	090000	4953650	18710	18550	18710	18550	267