KissMeData/002320/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	183700	237476400	18510	18510	18510	18510	73
3	20241205	183600	237476400	18510	18510	18510	18510	0
4	20241205	183500	237476400	18510	18510	18510	18510	0
5	20241205	183400	237476400	18510	18510	18510	18510	0
6	20241205	183300	237476400	18510	18510	18510	18510	0
7	20241205	183200	237476400	18510	18510	18510	18510	0
8	20241205	183100	237476400	18510	18510	18510	18510	0
9	20241205	183000	237476400	18510	18510	18510	18510	0
10	20241205	182900	237476400	18510	18510	18510	18510	0
11	20241205	182800	237476400	18510	18510	18510	18510	0
12	20241205	182700	237476400	18510	18510	18510	18510	0
13	20241205	182600	237476400	18510	18510	18510	18510	0
14	20241205	182500	237476400	18510	18510	18510	18510	0
15	20241205	182400	237476400	18510	18510	18510	18510	0
16	20241205	182300	237476400	18510	18510	18510	18510	0
17	20241205	182200	237476400	18510	18510	18510	18510	0
18	20241205	182100	237476400	18510	18510	18510	18510	0
19	20241205	182000	237476400	18510	18510	18510	18510	0
20	20241205	181900	237476400	18510	18510	18510	18510	0
21	20241205	181800	237476400	18510	18510	18510	18510	0
22	20241205	181700	237476400	18510	18510	18510	18510	0
23	20241205	181600	237476400	18510	18510	18510	18510	0
24	20241205	181500	237476400	18510	18510	18510	18510	0
25	20241205	181400	237476400	18510	18510	18510	18510	0
26	20241205	181300	237476400	18510	18510	18510	18510	0
27	20241205	181200	237476400	18510	18510	18510	18510	0
28	20241205	181100	237476400	18510	18510	18510	18510	0
29	20241205	181000	237476400	18510	18510	18510	18510	0
30	20241205	180900	237476400	18510	18510	18510	18510	0
31	20241205	180800	237476400	18510	18510	18510	18510	0
32	20241205	180700	237476400	18510	18510	18510	18510	73
33	20241205	180600	237476400	18510	18510	18510	18510	0
34	20241205	180500	237476400	18510	18510	18510	18510	0
35	20241205	180400	237476400	18510	18510	18510	18510	0
36	20241205	180300	237476400	18510	18510	18510	18510	0
37	20241205	180200	237476400	18510	18510	18510	18510	0
38	20241205	180100	237476400	18510	18510	18510	18510	0
39	20241205	180000	237476400	18510	18510	18510	18510	0
40	20241205	175900	237476400	18510	18510	18510	18510	0
41	20241205	175800	237476400	18510	18510	18510	18510	0
42	20241205	175700	237476400	18510	18510	18510	18510	0
43	20241205	175600	237476400	18510	18510	18510	18510	0
44	20241205	175500	237476400	18510	18510	18510	18510	0
45	20241205	175400	237476400	18510	18510	18510	18510	0
46	20241205	175300	237476400	18510	18510	18510	18510	0
47	20241205	175200	237476400	18510	18510	18510	18510	0
48	20241205	175100	237476400	18510	18510	18510	18510	0
49	20241205	175000	237476400	18510	18510	18510	18510	0
50	20241205	174900	237476400	18510	18510	18510	18510	0
51	20241205	174800	237476400	18510	18510	18510	18510	0
52	20241205	174700	237476400	18510	18510	18510	18510	0
53	20241205	174600	237476400	18510	18510	18510	18510	0
54	20241205	174500	237476400	18510	18510	18510	18510	0
55	20241205	174400	237476400	18510	18510	18510	18510	0
56	20241205	174300	237476400	18510	18510	18510	18510	0
57	20241205	174200	237476400	18510	18510	18510	18510	0
58	20241205	174100	237476400	18510	18510	18510	18510	0
59	20241205	174000	237476400	18510	18510	18510	18510	0
60	20241205	173900	237476400	18510	18510	18510	18510	0
61	20241205	173800	237476400	18510	18510	18510	18510	0
62	20241205	173700	237476400	18510	18510	18510	18510	73
63	20241205	173600	237476400	18510	18510	18510	18510	0
64	20241205	173500	237476400	18510	18510	18510	18510	0
65	20241205	173400	237476400	18510	18510	18510	18510	0
66	20241205	173300	237476400	18510	18510	18510	18510	0
67	20241205	173200	237476400	18510	18510	18510	18510	0
68	20241205	173100	237476400	18510	18510	18510	18510	0
69	20241205	173000	237476400	18510	18510	18510	18510	0
70	20241205	172900	237476400	18510	18510	18510	18510	0
71	20241205	172800	237476400	18510	18510	18510	18510	0
72	20241205	172700	237476400	18510	18510	18510	18510	0
73	20241205	172600	237476400	18510	18510	18510	18510	0
74	20241205	172500	237476400	18510	18510	18510	18510	0
75	20241205	172400	237476400	18510	18510	18510	18510	0
76	20241205	172300	237476400	18510	18510	18510	18510	0
77	20241205	172200	237476400	18510	18510	18510	18510	0
78	20241205	172100	237476400	18510	18510	18510	18510	0
79	20241205	172000	237476400	18510	18510	18510	18510	0
80	20241205	171900	237476400	18510	18510	18510	18510	0
81	20241205	171800	237476400	18510	18510	18510	18510	0
82	20241205	171700	237476400	18510	18510	18510	18510	0
83	20241205	171600	237476400	18510	18510	18510	18510	0
84	20241205	171500	237476400	18510	18510	18510	18510	0
85	20241205	171400	237476400	18510	18510	18510	18510	0
86	20241205	171300	237476400	18510	18510	18510	18510	0
87	20241205	171200	237476400	18510	18510	18510	18510	0
88	20241205	171100	237476400	18510	18510	18510	18510	0
89	20241205	171000	237476400	18510	18510	18510	18510	0
90	20241205	170900	237476400	18510	18510	18510	18510	0
91	20241205	170800	237476400	18510	18510	18510	18510	0
92	20241205	170700	237476400	18510	18510	18510	18510	73
93	20241205	170600	237476400	18510	18510	18510	18510	0
94	20241205	170500	237476400	18510	18510	18510	18510	0
95	20241205	170400	237476400	18510	18510	18510	18510	0
96	20241205	170300	237476400	18510	18510	18510	18510	0
97	20241205	170200	237476400	18510	18510	18510	18510	0
98	20241205	170100	237476400	18510	18510	18510	18510	0
99	20241205	170000	237476400	18510	18510	18510	18510	0
100	20241205	165900	237476400	18510	18510	18510	18510	0
101	20241205	165800	237476400	18510	18510	18510	18510	0
102	20241205	165700	237476400	18510	18510	18510	18510	0
103	20241205	165600	237476400	18510	18510	18510	18510	0
104	20241205	165500	237476400	18510	18510	18510	18510	0
105	20241205	165400	237476400	18510	18510	18510	18510	0
106	20241205	165300	237476400	18510	18510	18510	18510	0
107	20241205	165200	237476400	18510	18510	18510	18510	0
108	20241205	165100	237476400	18510	18510	18510	18510	0
109	20241205	165000	237476400	18510	18510	18510	18510	0
110	20241205	164900	237476400	18510	18510	18510	18510	0
111	20241205	164800	237476400	18510	18510	18510	18510	0
112	20241205	164700	237476400	18510	18510	18510	18510	0
113	20241205	164600	237476400	18510	18510	18510	18510	0
114	20241205	164500	237476400	18510	18510	18510	18510	0
115	20241205	164400	237476400	18510	18510	18510	18510	0
116	20241205	164300	237476400	18510	18510	18510	18510	0
117	20241205	164200	237476400	18510	18510	18510	18510	0
118	20241205	164100	237476400	18510	18510	18510	18510	0
119	20241205	164000	237476400	18510	18510	18510	18510	0
120	20241205	163900	237476400	18510	18510	18510	18510	0
121	20241205	163800	237476400	18510	18510	18510	18510	0
122	20241205	163700	237476400	18510	18510	18510	18510	73
123	20241205	163600	237476400	18510	18510	18510	18510	0
124	20241205	163500	237476400	18510	18510	18510	18510	0
125	20241205	163400	237476400	18510	18510	18510	18510	0
126	20241205	163300	237476400	18510	18510	18510	18510	0
127	20241205	163200	237476400	18510	18510	18510	18510	0
128	20241205	163100	237476400	18510	18510	18510	18510	0
129	20241205	163000	237476400	18510	18510	18510	18510	0
130	20241205	162900	237476400	18510	18510	18510	18510	0
131	20241205	162800	237476400	18510	18510	18510	18510	0
132	20241205	162700	237476400	18510	18510	18510	18510	0
133	20241205	162600	237476400	18510	18510	18510	18510	0
134	20241205	162500	237476400	18510	18510	18510	18510	0
135	20241205	162400	237476400	18510	18510	18510	18510	0
136	20241205	162300	237476400	18510	18510	18510	18510	0
137	20241205	162200	237476400	18510	18510	18510	18510	0
138	20241205	162100	237476400	18510	18510	18510	18510	0
139	20241205	162000	237476400	18510	18510	18510	18510	0
140	20241205	161900	237476400	18510	18510	18510	18510	0
141	20241205	161800	237476400	18510	18510	18510	18510	0
142	20241205	161700	237476400	18510	18510	18510	18510	0
143	20241205	161600	237476400	18510	18510	18510	18510	0
144	20241205	161500	237476400	18510	18510	18510	18510	0
145	20241205	161400	237476400	18510	18510	18510	18510	0
146	20241205	161300	237476400	18510	18510	18510	18510	0
147	20241205	161200	237476400	18510	18510	18510	18510	0
148	20241205	161100	237476400	18510	18510	18510	18510	0
149	20241205	161000	237476400	18510	18510	18510	18510	0
150	20241205	160900	237476400	18510	18510	18510	18510	0
151	20241205	160800	237476400	18510	18510	18510	18510	0
152	20241205	160700	237476400	18510	18510	18510	18510	73
153	20241205	160600	237476400	18510	18510	18510	18510	0
154	20241205	160500	237476400	18510	18510	18510	18510	0
155	20241205	160400	237476400	18510	18510	18510	18510	0
156	20241205	160300	237476400	18510	18510	18510	18510	0
157	20241205	160200	237476400	18510	18510	18510	18510	0
158	20241205	160100	237476400	18510	18510	18510	18510	0
159	20241205	160000	237476400	18510	18510	18510	18510	0
160	20241205	155900	237476400	18510	18510	18510	18510	0
161	20241205	155800	237476400	18510	18510	18510	18510	0
162	20241205	155700	237476400	18510	18510	18510	18510	0
163	20241205	155600	237476400	18510	18510	18510	18510	0
164	20241205	155500	237476400	18510	18510	18510	18510	0
165	20241205	155400	237476400	18510	18510	18510	18510	0
166	20241205	155300	237476400	18510	18510	18510	18510	0
167	20241205	155200	237476400	18510	18510	18510	18510	0
168	20241205	155100	237476400	18510	18510	18510	18510	0
169	20241205	155000	237476400	18510	18510	18510	18510	0
170	20241205	154900	237476400	18510	18510	18510	18510	0
171	20241205	154800	237476400	18510	18510	18510	18510	0
172	20241205	154700	237476400	18510	18510	18510	18510	0
173	20241205	154600	237476400	18510	18510	18510	18510	0
174	20241205	154500	237476400	18510	18510	18510	18510	0
175	20241205	154400	237476400	18510	18510	18510	18510	0
176	20241205	154300	237476400	18510	18510	18510	18510	0
177	20241205	154200	237476400	18510	18510	18510	18510	0
178	20241205	154100	237476400	18510	18510	18510	18510	0
179	20241205	154000	237476400	18510	18510	18510	18510	0
180	20241205	153900	237476400	18510	18510	18510	18510	0
181	20241205	153800	237476400	18510	18510	18510	18510	0
182	20241205	153700	237476400	18510	18510	18510	18510	73
183	20241205	153600	237476400	18510	18510	18510	18510	0
184	20241205	153500	237476400	18510	18510	18510	18510	0
185	20241205	153400	237476400	18510	18510	18510	18510	0
186	20241205	153300	237476400	18510	18510	18510	18510	0
187	20241205	153200	237476400	18510	18510	18510	18510	0
188	20241205	153100	237476400	18510	18510	18510	18510	0
189	20241205	153000	237476400	18510	18510	18510	18510	73
190	20241205	152900	236125170	18620	18620	18620	18620	0
191	20241205	152800	236125170	18620	18620	18620	18620	0
192	20241205	152700	236125170	18620	18620	18620	18620	0
193	20241205	152600	236125170	18620	18620	18620	18620	0
194	20241205	152500	236125170	18620	18620	18620	18620	0
195	20241205	152400	236125170	18620	18620	18620	18620	0
196	20241205	152300	236125170	18620	18620	18620	18620	0
197	20241205	152200	236125170	18620	18620	18620	18620	0
198	20241205	152100	236125170	18620	18620	18620	18620	0
199	20241205	152000	236125170	18620	18620	18620	18620	0
200	20241205	151900	236125170	18620	18620	18620	18620	96
201	20241205	151800	234337650	18620	18620	18620	18620	0
202	20241205	151700	234337650	18620	18610	18620	18610	68
203	20241205	151600	233072140	18610	18610	18610	18610	0
204	20241205	151500	233072140	18610	18570	18610	18570	46
205	20241205	151400	232216120	18620	18610	18620	18610	73
206	20241205	151300	230856960	18580	18580	18580	18580	1
207	20241205	151200	230838380	18570	18570	18570	18570	24
208	20241205	151100	230392700	18570	18570	18570	18570	39
209	20241205	151000	229668470	18570	18570	18570	18570	0
210	20241205	150900	229668470	18570	18570	18570	18570	0
211	20241205	150800	229668470	18570	18570	18570	18570	87
212	20241205	150700	228052880	18550	18550	18550	18550	14
213	20241205	150600	227793180	18550	18510	18550	18510	162
214	20241205	150500	224788940	18510	18510	18510	18510	21
215	20241205	150400	224400230	18510	18510	18510	18500	25
216	20241205	150300	223937680	18510	18510	18510	18510	0
217	20241205	150200	223937680	18510	18510	18510	18500	68
218	20241205	150100	222679110	18510	18510	18510	18510	8
219	20241205	150000	222531030	18510	18510	18510	18510	1
220	20241205	145900	222512520	18510	18510	18510	18510	11
221	20241205	145800	222308910	18500	18500	18500	18500	0
222	20241205	145700	222308910	18500	18510	18510	18500	9
223	20241205	145600	222142340	18510	18510	18510	18510	0
224	20241205	145500	222142340	18510	18500	18510	18490	607
225	20241205	145400	210913800	18490	18500	18500	18490	1000
226	20241205	145300	192418750	18510	18490	18510	18490	102
227	20241205	145200	190530750	18510	18500	18510	18500	99
228	20241205	145100	188698270	18490	18490	18490	18490	1
229	20241205	145000	188679780	18480	18480	18480	18480	0
230	20241205	144900	188679780	18480	18480	18480	18480	0
231	20241205	144800	188679780	18480	18480	18480	18480	1
232	20241205	144700	188661300	18470	18500	18500	18470	2181
233	20241205	144600	148340830	18510	18510	18510	18510	118
234	20241205	144500	146156650	18520	18520	18520	18520	1
235	20241205	144400	146138130	18520	18520	18520	18520	0
236	20241205	144300	146138130	18520	18520	18520	18520	8
237	20241205	144200	145989970	18500	18500	18500	18500	0
238	20241205	144100	145989970	18500	18500	18500	18500	0
239	20241205	144000	145989970	18500	18500	18500	18500	0
240	20241205	143900	145989970	18500	18500	18500	18500	0
241	20241205	143800	145989970	18500	18500	18500	18500	0
242	20241205	143700	145989970	18500	18500	18500	18500	1
243	20241205	143600	145971470	18520	18520	18520	18520	13
244	20241205	143500	145730710	18520	18520	18520	18520	0
245	20241205	143400	145730710	18520	18520	18520	18500	163
246	20241205	143300	142713970	18500	18500	18500	18500	0
247	20241205	143200	142713970	18500	18500	18500	18500	50
248	20241205	143100	141788970	18500	18500	18500	18500	100
249	20241205	143000	139938970	18520	18520	18520	18520	3
250	20241205	142900	139883410	18520	18520	18520	18520	6
251	20241205	142800	139772290	18510	18510	18510	18510	16
252	20241205	142700	139476130	18510	18510	18510	18510	0
253	20241205	142600	139476130	18510	18510	18510	18510	0
254	20241205	142500	139476130	18510	18510	18510	18510	10
255	20241205	142400	139291030	18510	18510	18510	18510	38
256	20241205	142300	138587650	18510	18510	18510	18510	5
257	20241205	142200	138495100	18500	18500	18500	18500	259
258	20241205	142100	133703600	18520	18520	18520	18520	0
259	20241205	142000	133703600	18520	18520	18520	18520	0
260	20241205	141900	133703600	18520	18520	18520	18520	14
261	20241205	141800	133444320	18520	18520	18520	18520	0
262	20241205	141700	133444320	18520	18520	18520	18520	0
263	20241205	141600	133444320	18520	18520	18520	18520	8
264	20241205	141500	133296160	18520	18520	18520	18520	0
265	20241205	141400	133296160	18520	18520	18520	18520	0
266	20241205	141300	133296160	18520	18520	18520	18520	10
267	20241205	141200	133110960	18520	18520	18520	18520	10
268	20241205	141100	132925760	18520	18520	18520	18520	0
269	20241205	141000	132925760	18520	18520	18520	18520	0
270	20241205	140900	132925760	18520	18520	18520	18520	0
271	20241205	140800	132925760	18520	18520	18520	18520	0
272	20241205	140700	132925760	18520	18520	18520	18520	0
273	20241205	140600	132925760	18520	18520	18520	18520	0
274	20241205	140500	132925760	18520	18520	18520	18520	0
275	20241205	140400	132925760	18520	18520	18520	18520	0
276	20241205	140300	132925760	18520	18520	18520	18520	0
277	20241205	140200	132925760	18520	18520	18520	18520	0
278	20241205	140100	132925760	18520	18520	18520	18520	0
279	20241205	140000	132925760	18520	18520	18520	18520	0
280	20241205	135900	132925760	18520	18520	18520	18520	0
281	20241205	135800	132925760	18520	18520	18520	18520	33
282	20241205	135700	132314600	18520	18520	18520	18520	0
283	20241205	135600	132314600	18520	18520	18520	18520	0
284	20241205	135500	132314600	18520	18520	18520	18520	0
285	20241205	135400	132314600	18520	18520	18520	18520	0
286	20241205	135300	132314600	18520	18520	18520	18520	0
287	20241205	135200	132314600	18520	18520	18520	18520	0
288	20241205	135100	132314600	18520	18520	18520	18520	0
289	20241205	135000	132314600	18520	18520	18520	18520	0
290	20241205	134900	132314600	18520	18520	18520	18520	0
291	20241205	134800	132314600	18520	18520	18520	18520	28
292	20241205	134700	131796040	18490	18510	18510	18490	763
293	20241205	134600	117685480	18520	18520	18520	18520	0
294	20241205	134500	117685480	18520	18520	18520	18520	0
295	20241205	134400	117685480	18520	18520	18520	18520	0
296	20241205	134300	117685480	18520	18520	18520	18520	13
297	20241205	134200	117444720	18500	18500	18500	18500	0
298	20241205	134100	117444720	18500	18500	18500	18500	0
299	20241205	134000	117444720	18500	18500	18500	18500	0
300	20241205	133900	117444720	18500	18500	18500	18500	0
301	20241205	133800	117444720	18500	18480	18500	18480	416
302	20241205	133700	109750540	18470	18470	18470	18470	7
303	20241205	133600	109621250	18460	18460	18460	18460	0
304	20241205	133500	109621250	18460	18460	18460	18460	0
305	20241205	133400	109621250	18460	18460	18460	18460	0
306	20241205	133300	109621250	18460	18460	18460	18460	0
307	20241205	133200	109621250	18460	18460	18460	18460	0
308	20241205	133100	109621250	18460	18460	18460	18460	0
309	20241205	133000	109621250	18460	18460	18460	18460	0
310	20241205	132900	109621250	18460	18460	18460	18460	0
311	20241205	132800	109621250	18460	18460	18460	18460	1
312	20241205	132700	109602790	18460	18460	18460	18460	0
313	20241205	132600	109602790	18460	18460	18460	18460	0
314	20241205	132500	109602790	18460	18460	18460	18460	0
315	20241205	132400	109602790	18460	18460	18460	18460	0
316	20241205	132300	109602790	18460	18460	18460	18460	0
317	20241205	132200	109602790	18460	18460	18460	18460	0
318	20241205	132100	109602790	18460	18460	18460	18460	30
319	20241205	132000	109048990	18480	18480	18480	18480	0
320	20241205	131900	109048990	18480	18480	18480	18480	0
321	20241205	131800	109048990	18480	18480	18480	18480	0
322	20241205	131700	109048990	18480	18480	18480	18480	0
323	20241205	131600	109048990	18480	18480	18480	18480	0
324	20241205	131500	109048990	18480	18480	18480	18480	20
325	20241205	131400	108679390	18480	18480	18480	18480	0
326	20241205	131300	108679390	18480	18480	18480	18480	0
327	20241205	131200	108679390	18480	18480	18480	18480	0
328	20241205	131100	108679390	18480	18480	18480	18480	14
329	20241205	131000	108420670	18470	18470	18470	18470	21
330	20241205	130900	108032800	18470	18470	18470	18470	1
331	20241205	130800	108014330	18460	18460	18460	18460	0
332	20241205	130700	108014330	18460	18460	18460	18460	0
333	20241205	130600	108014330	18460	18460	18460	18460	0
334	20241205	130500	108014330	18460	18460	18460	18460	0
335	20241205	130400	108014330	18460	18460	18460	18460	0
336	20241205	130300	108014330	18460	18460	18460	18460	0
337	20241205	130200	108014330	18460	18460	18460	18460	0
338	20241205	130100	108014330	18460	18460	18460	18460	94
339	20241205	130000	106279090	18460	18460	18460	18460	0
340	20241205	125900	106279090	18460	18460	18460	18460	0
341	20241205	125800	106279090	18460	18480	18480	18460	26
342	20241205	125700	105799110	18480	18480	18480	18480	1
343	20241205	125600	105780630	18480	18480	18480	18480	0
344	20241205	125500	105780630	18480	18480	18480	18480	0
345	20241205	125400	105780630	18480	18480	18480	18480	0
346	20241205	125300	105780630	18480	18480	18480	18480	1
347	20241205	125200	105762150	18480	18480	18480	18480	0
348	20241205	125100	105762150	18480	18460	18480	18460	7
349	20241205	125000	105632890	18480	18480	18480	18480	0
350	20241205	124900	105632890	18480	18480	18480	18480	1
351	20241205	124800	105614410	18460	18460	18460	18460	0
352	20241205	124700	105614410	18460	18460	18460	18460	4
353	20241205	124600	105540570	18480	18480	18480	18480	0
354	20241205	124500	105540570	18480	18480	18480	18480	208
355	20241205	124400	101696730	18500	18500	18500	18500	1
356	20241205	124300	101678230	18480	18480	18480	18480	0
357	20241205	124200	101678230	18480	18480	18480	18480	0
358	20241205	124100	101678230	18480	18480	18480	18480	5
359	20241205	124000	101585830	18500	18500	18500	18500	0
360	20241205	123900	101585830	18500	18500	18500	18500	0
361	20241205	123800	101585830	18500	18500	18500	18500	0
362	20241205	123700	101585830	18500	18500	18500	18500	0
363	20241205	123600	101585830	18500	18500	18500	18500	1
364	20241205	123500	101567330	18480	18480	18480	18480	0
365	20241205	123400	101567330	18480	18480	18480	18480	0
366	20241205	123300	101567330	18480	18480	18480	18480	0
367	20241205	123200	101567330	18480	18480	18480	18480	0
368	20241205	123100	101567330	18480	18480	18480	18480	0
369	20241205	123000	101567330	18480	18480	18480	18480	50
370	20241205	122900	100643330	18500	18480	18500	18480	2
371	20241205	122800	100606350	18480	18480	18480	18480	26
372	20241205	122700	100125870	18480	18490	18490	18480	128
373	20241205	122600	97759630	18490	18490	18490	18490	200
374	20241205	122500	94061630	18500	18500	18500	18500	100
375	20241205	122400	92211630	18510	18510	18510	18510	100
376	20241205	122300	90360630	18500	18500	18500	18500	10
377	20241205	122200	90175630	18510	18510	18510	18510	1
378	20241205	122100	90157120	18510	18510	18510	18510	0
379	20241205	122000	90157120	18510	18510	18510	18510	0
380	20241205	121900	90157120	18510	18510	18510	18510	11
381	20241205	121800	89953510	18510	18510	18510	18510	0
382	20241205	121700	89953510	18510	18510	18510	18510	0
383	20241205	121600	89953510	18510	18510	18510	18510	0
384	20241205	121500	89953510	18510	18510	18510	18510	1
385	20241205	121400	89935000	18500	18500	18500	18500	0
386	20241205	121300	89935000	18500	18500	18500	18500	0
387	20241205	121200	89935000	18500	18500	18500	18500	5
388	20241205	121100	89842500	18510	18510	18510	18510	0
389	20241205	121000	89842500	18510	18510	18510	18510	0
390	20241205	120900	89842500	18510	18510	18510	18510	0
391	20241205	120800	89842500	18510	18510	18510	18510	0
392	20241205	120700	89842500	18510	18510	18510	18510	1
393	20241205	120600	89823990	18510	18510	18510	18510	0
394	20241205	120500	89823990	18510	18510	18510	18510	0
395	20241205	120400	89823990	18510	18510	18510	18510	0
396	20241205	120300	89823990	18510	18510	18510	18510	0
397	20241205	120200	89823990	18510	18510	18510	18510	0
398	20241205	120100	89823990	18510	18510	18510	18510	0
399	20241205	120000	89823990	18510	18510	18510	18510	1
400	20241205	115900	89805480	18510	18510	18510	18510	91
401	20241205	115800	88121070	18510	18510	18510	18510	9
402	20241205	115700	87954480	18510	18510	18510	18510	0
403	20241205	115600	87954480	18510	18510	18510	18510	3
404	20241205	115500	87898950	18510	18510	18510	18510	0
405	20241205	115400	87898950	18510	18510	18510	18510	0
406	20241205	115300	87898950	18510	18510	18510	18510	1
407	20241205	115200	87880440	18490	18490	18490	18490	0
408	20241205	115100	87880440	18490	18490	18490	18490	0
409	20241205	115000	87880440	18490	18490	18490	18490	20
410	20241205	114900	87510640	18510	18510	18510	18510	0
411	20241205	114800	87510640	18510	18510	18510	18510	0
412	20241205	114700	87510640	18510	18510	18510	18510	0
413	20241205	114600	87510640	18510	18510	18510	18510	1
414	20241205	114500	87492130	18510	18510	18510	18510	0
415	20241205	114400	87492130	18510	18510	18510	18510	0
416	20241205	114300	87492130	18510	18510	18510	18510	0
417	20241205	114200	87492130	18510	18510	18510	18510	1
418	20241205	114100	87473620	18510	18500	18510	18500	144
419	20241205	114000	84809480	18500	18500	18500	18500	1
420	20241205	113900	84790980	18500	18500	18500	18500	0
421	20241205	113800	84790980	18500	18500	18500	18500	1
422	20241205	113700	84772480	18490	18490	18490	18490	0
423	20241205	113600	84772480	18490	18490	18490	18490	0
424	20241205	113500	84772480	18490	18490	18490	18490	9
425	20241205	113400	84606070	18500	18500	18500	18500	0
426	20241205	113300	84606070	18500	18500	18500	18500	0
427	20241205	113200	84606070	18500	18500	18500	18500	0
428	20241205	113100	84606070	18500	18500	18500	18500	1
429	20241205	113000	84587570	18480	18500	18500	18480	2
430	20241205	112900	84550590	18500	18500	18500	18500	0
431	20241205	112800	84550590	18500	18500	18500	18500	0
432	20241205	112700	84550590	18500	18500	18500	18500	0
433	20241205	112600	84550590	18500	18500	18500	18500	0
434	20241205	112500	84550590	18500	18500	18500	18500	0
435	20241205	112400	84550590	18500	18500	18500	18500	2
436	20241205	112300	84513590	18480	18480	18480	18480	1
437	20241205	112200	84495110	18480	18480	18480	18480	0
438	20241205	112100	84495110	18480	18480	18480	18480	0
439	20241205	112000	84495110	18480	18480	18480	18480	0
440	20241205	111900	84495110	18480	18480	18480	18480	0
441	20241205	111800	84495110	18480	18480	18480	18480	0
442	20241205	111700	84495110	18480	18480	18480	18480	2
443	20241205	111600	84458150	18480	18480	18480	18480	0
444	20241205	111500	84458150	18480	18480	18480	18480	1
445	20241205	111400	84439670	18470	18470	18470	18470	0
446	20241205	111300	84439670	18470	18470	18470	18470	0
447	20241205	111200	84439670	18470	18470	18470	18470	0
448	20241205	111100	84439670	18470	18470	18470	18470	115
449	20241205	111000	82315620	18450	18450	18450	18450	8
450	20241205	110900	82168020	18450	18450	18460	18450	229
451	20241205	110800	77940700	18450	18500	18500	18450	853
452	20241205	110700	62187910	18500	18500	18500	18500	357
453	20241205	110600	55583410	18510	18510	18510	18510	0
454	20241205	110500	55583410	18510	18510	18510	18510	0
455	20241205	110400	55583410	18510	18510	18510	18510	0
456	20241205	110300	55583410	18510	18510	18510	18510	47
457	20241205	110200	54713440	18530	18530	18530	18530	1
458	20241205	110100	54694910	18530	18530	18530	18530	0
459	20241205	110000	54694910	18530	18530	18530	18530	0
460	20241205	105900	54694910	18530	18530	18530	18530	0
461	20241205	105800	54694910	18530	18530	18530	18530	0
462	20241205	105700	54694910	18530	18530	18530	18530	3
463	20241205	105600	54639320	18530	18530	18530	18530	0
464	20241205	105500	54639320	18530	18520	18530	18520	7
465	20241205	105400	54509670	18510	18510	18510	18510	1
466	20241205	105300	54491160	18530	18530	18530	18530	0
467	20241205	105200	54491160	18530	18530	18530	18530	0
468	20241205	105100	54491160	18530	18530	18530	18530	0
469	20241205	105000	54491160	18530	18530	18530	18530	0
470	20241205	104900	54491160	18530	18530	18530	18530	0
471	20241205	104800	54491160	18530	18530	18530	18530	1
472	20241205	104700	54472630	18530	18530	18530	18530	0
473	20241205	104600	54472630	18530	18530	18530	18530	0
474	20241205	104500	54472630	18530	18530	18530	18530	0
475	20241205	104400	54472630	18530	18530	18530	18530	0
476	20241205	104300	54472630	18530	18530	18530	18530	8
477	20241205	104200	54324390	18530	18530	18530	18530	0
478	20241205	104100	54324390	18530	18530	18530	18530	8
479	20241205	104000	54176150	18510	18510	18510	18510	0
480	20241205	103900	54176150	18510	18510	18510	18510	6
481	20241205	103800	54065090	18510	18510	18510	18510	2
482	20241205	103700	54028070	18500	18500	18500	18500	0
483	20241205	103600	54028070	18500	18500	18500	18500	3
484	20241205	103500	53972570	18500	18500	18500	18500	5
485	20241205	103400	53880070	18500	18500	18500	18500	6
486	20241205	103300	53769070	18500	18510	18510	18490	154
487	20241205	103200	50921480	18510	18510	18510	18510	4
488	20241205	103100	50847440	18510	18520	18530	18510	12
489	20241205	103000	50625110	18510	18510	18510	18510	0
490	20241205	102900	50625110	18510	18510	18510	18510	0
491	20241205	102800	50625110	18510	18510	18510	18510	0
492	20241205	102700	50625110	18510	18510	18510	18510	7
493	20241205	102600	50495540	18510	18500	18530	18500	4
494	20241205	102500	50421490	18500	18500	18500	18500	0
495	20241205	102400	50421490	18500	18500	18500	18500	0
496	20241205	102300	50421490	18500	18500	18500	18500	2
497	20241205	102200	50384490	18510	18510	18510	18510	1
498	20241205	102100	50365980	18510	18510	18510	18510	0
499	20241205	102000	50365980	18510	18510	18510	18510	1
500	20241205	101900	50347470	18510	18510	18510	18510	1
501	20241205	101800	50328960	18510	18510	18510	18510	0
502	20241205	101700	50328960	18510	18510	18510	18510	5
503	20241205	101600	50236410	18510	18510	18510	18510	0
504	20241205	101500	50236410	18510	18490	18510	18490	3
505	20241205	101400	50180910	18480	18480	18480	18480	1
506	20241205	101300	50162430	18480	18480	18480	18480	0
507	20241205	101200	50162430	18480	18480	18480	18480	8
508	20241205	101100	50014590	18470	18470	18470	18470	0
509	20241205	101000	50014590	18470	18470	18470	18470	0
510	20241205	100900	50014590	18470	18470	18470	18470	2
511	20241205	100800	49977650	18470	18470	18470	18470	0
512	20241205	100700	49977650	18470	18470	18470	18470	1
513	20241205	100600	49959180	18470	18470	18470	18470	1
514	20241205	100500	49940710	18470	18460	18470	18460	4
515	20241205	100400	49866860	18460	18460	18460	18450	102
516	20241205	100300	47983950	18450	18450	18450	18450	0
517	20241205	100200	47983950	18450	18490	18490	18450	315
518	20241205	100100	42168430	18500	18500	18500	18500	0
519	20241205	100000	42168430	18500	18500	18500	18500	0
520	20241205	095900	42168430	18500	18500	18500	18500	190
521	20241205	095800	38653430	18500	18510	18510	18500	12
522	20241205	095700	38431410	18510	18510	18510	18510	1
523	20241205	095600	38412900	18510	18520	18520	18510	37
524	20241205	095500	37727760	18520	18520	18520	18520	0
525	20241205	095400	37727760	18520	18520	18520	18520	0
526	20241205	095300	37727760	18520	18520	18520	18520	0
527	20241205	095200	37727760	18520	18520	18520	18520	1
528	20241205	095100	37709240	18520	18520	18520	18520	1
529	20241205	095000	37690720	18530	18530	18530	18530	2
530	20241205	094900	37653660	18530	18530	18530	18530	1
531	20241205	094800	37635130	18520	18510	18520	18510	5
532	20241205	094700	37542550	18500	18500	18500	18500	2
533	20241205	094600	37505550	18500	18500	18500	18500	9
534	20241205	094500	37339050	18500	18500	18500	18500	1
535	20241205	094400	37320550	18500	18500	18500	18500	0
536	20241205	094300	37320550	18500	18500	18500	18500	3
537	20241205	094200	37265050	18500	18500	18500	18500	0
538	20241205	094100	37265050	18500	18500	18500	18500	1
539	20241205	094000	37246550	18490	18470	18490	18470	11
540	20241205	093900	37043260	18470	18470	18470	18470	22
541	20241205	093800	36636920	18470	18470	18470	18470	110
542	20241205	093700	34605220	18480	18480	18480	18480	0
543	20241205	093600	34605220	18480	18480	18480	18480	1
544	20241205	093500	34586740	18470	18470	18470	18470	0
545	20241205	093400	34586740	18470	18470	18470	18470	90
546	20241205	093300	32924440	18470	18470	18470	18470	12
547	20241205	093200	32702800	18470	18470	18470	18470	8
548	20241205	093100	32555040	18460	18460	18460	18460	0
549	20241205	093000	32555040	18460	18460	18460	18460	0
550	20241205	092900	32555040	18460	18460	18460	18460	10
551	20241205	092800	32370440	18460	18460	18460	18460	0
552	20241205	092700	32370440	18460	18460	18460	18460	1
553	20241205	092600	32351980	18460	18460	18460	18460	0
554	20241205	092500	32351980	18460	18450	18460	18450	24
555	20241205	092400	31909160	18450	18450	18450	18450	70
556	20241205	092300	30617660	18440	18440	18440	18440	9
557	20241205	092200	30451700	18440	18440	18440	18440	7
558	20241205	092100	30322620	18440	18440	18440	18440	3
559	20241205	092000	30267300	18430	18430	18430	18430	0
560	20241205	091900	30267300	18430	18420	18430	18420	402
561	20241205	091800	22862440	18430	18430	18430	18430	1
562	20241205	091700	22844010	18430	18430	18430	18430	0
563	20241205	091600	22844010	18430	18400	18430	18400	244
564	20241205	091500	18351720	18400	18400	18400	18400	2
565	20241205	091400	18314920	18410	18430	18430	18410	131
566	20241205	091300	15900910	18430	18460	18460	18430	200
567	20241205	091200	12210300	18470	18470	18470	18470	0
568	20241205	091100	12210300	18470	18500	18500	18470	145
569	20241205	091000	9530840	18490	18520	18520	18480	36
570	20241205	090900	8864710	18510	18510	18510	18510	68
571	20241205	090800	7606030	18510	18510	18510	18510	34
572	20241205	090700	6976690	18580	18580	18580	18580	1
573	20241205	090600	6958110	18580	18580	18580	18580	0
574	20241205	090500	6958110	18580	18580	18580	18580	100
575	20241205	090400	5100110	18510	18510	18510	18510	0
576	20241205	090300	5100110	18510	18510	18520	18510	125
577	20241205	090200	2785360	18550	18550	18550	18550	6
578	20241205	090100	2674060	18550	18620	18620	18550	130
579	20241205	090000	261560	18620	18700	18700	18620	14