KissMeData/002320/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	183700	262915090	18830	18830	18830	18830	192
3	20241211	183600	262915090	18830	18830	18830	18830	0
4	20241211	183500	262915090	18830	18830	18830	18830	0
5	20241211	183400	262915090	18830	18830	18830	18830	0
6	20241211	183300	262915090	18830	18830	18830	18830	0
7	20241211	183200	262915090	18830	18830	18830	18830	0
8	20241211	183100	262915090	18830	18830	18830	18830	0
9	20241211	183000	262915090	18830	18830	18830	18830	0
10	20241211	182900	262915090	18830	18830	18830	18830	0
11	20241211	182800	262915090	18830	18830	18830	18830	0
12	20241211	182700	262915090	18830	18830	18830	18830	0
13	20241211	182600	262915090	18830	18830	18830	18830	0
14	20241211	182500	262915090	18830	18830	18830	18830	0
15	20241211	182400	262915090	18830	18830	18830	18830	0
16	20241211	182300	262915090	18830	18830	18830	18830	0
17	20241211	182200	262915090	18830	18830	18830	18830	0
18	20241211	182100	262915090	18830	18830	18830	18830	0
19	20241211	182000	262915090	18830	18830	18830	18830	0
20	20241211	181900	262915090	18830	18830	18830	18830	0
21	20241211	181800	262915090	18830	18830	18830	18830	0
22	20241211	181700	262915090	18830	18830	18830	18830	0
23	20241211	181600	262915090	18830	18830	18830	18830	0
24	20241211	181500	262915090	18830	18830	18830	18830	0
25	20241211	181400	262915090	18830	18830	18830	18830	0
26	20241211	181300	262915090	18830	18830	18830	18830	0
27	20241211	181200	262915090	18830	18830	18830	18830	0
28	20241211	181100	262915090	18830	18830	18830	18830	0
29	20241211	181000	262915090	18830	18830	18830	18830	0
30	20241211	180900	262915090	18830	18830	18830	18830	0
31	20241211	180800	262915090	18830	18830	18830	18830	0
32	20241211	180700	262915090	18830	18830	18830	18830	192
33	20241211	180600	262915090	18830	18830	18830	18830	0
34	20241211	180500	262915090	18830	18830	18830	18830	0
35	20241211	180400	262915090	18830	18830	18830	18830	0
36	20241211	180300	262915090	18830	18830	18830	18830	0
37	20241211	180200	262915090	18830	18830	18830	18830	0
38	20241211	180100	262915090	18830	18830	18830	18830	0
39	20241211	180000	262915090	18830	18830	18830	18830	0
40	20241211	175900	262915090	18830	18830	18830	18830	0
41	20241211	175800	262915090	18830	18830	18830	18830	0
42	20241211	175700	262915090	18830	18830	18830	18830	0
43	20241211	175600	262915090	18830	18830	18830	18830	0
44	20241211	175500	262915090	18830	18830	18830	18830	0
45	20241211	175400	262915090	18830	18830	18830	18830	0
46	20241211	175300	262915090	18830	18830	18830	18830	0
47	20241211	175200	262915090	18830	18830	18830	18830	0
48	20241211	175100	262915090	18830	18830	18830	18830	0
49	20241211	175000	262915090	18830	18830	18830	18830	0
50	20241211	174900	262915090	18830	18830	18830	18830	0
51	20241211	174800	262915090	18830	18830	18830	18830	0
52	20241211	174700	262915090	18830	18830	18830	18830	0
53	20241211	174600	262915090	18830	18830	18830	18830	0
54	20241211	174500	262915090	18830	18830	18830	18830	0
55	20241211	174400	262915090	18830	18830	18830	18830	0
56	20241211	174300	262915090	18830	18830	18830	18830	0
57	20241211	174200	262915090	18830	18830	18830	18830	0
58	20241211	174100	262915090	18830	18830	18830	18830	0
59	20241211	174000	262915090	18830	18830	18830	18830	0
60	20241211	173900	262915090	18830	18830	18830	18830	0
61	20241211	173800	262915090	18830	18830	18830	18830	0
62	20241211	173700	262915090	18830	18830	18830	18830	192
63	20241211	173600	262915090	18830	18830	18830	18830	0
64	20241211	173500	262915090	18830	18830	18830	18830	0
65	20241211	173400	262915090	18830	18830	18830	18830	0
66	20241211	173300	262915090	18830	18830	18830	18830	0
67	20241211	173200	262915090	18830	18830	18830	18830	0
68	20241211	173100	262915090	18830	18830	18830	18830	0
69	20241211	173000	262915090	18830	18830	18830	18830	0
70	20241211	172900	262915090	18830	18830	18830	18830	0
71	20241211	172800	262915090	18830	18830	18830	18830	0
72	20241211	172700	262915090	18830	18830	18830	18830	0
73	20241211	172600	262915090	18830	18830	18830	18830	0
74	20241211	172500	262915090	18830	18830	18830	18830	0
75	20241211	172400	262915090	18830	18830	18830	18830	0
76	20241211	172300	262915090	18830	18830	18830	18830	0
77	20241211	172200	262915090	18830	18830	18830	18830	0
78	20241211	172100	262915090	18830	18830	18830	18830	0
79	20241211	172000	262915090	18830	18830	18830	18830	0
80	20241211	171900	262915090	18830	18830	18830	18830	0
81	20241211	171800	262915090	18830	18830	18830	18830	0
82	20241211	171700	262915090	18830	18830	18830	18830	0
83	20241211	171600	262915090	18830	18830	18830	18830	0
84	20241211	171500	262915090	18830	18830	18830	18830	0
85	20241211	171400	262915090	18830	18830	18830	18830	0
86	20241211	171300	262915090	18830	18830	18830	18830	0
87	20241211	171200	262915090	18830	18830	18830	18830	0
88	20241211	171100	262915090	18830	18830	18830	18830	0
89	20241211	171000	262915090	18830	18830	18830	18830	0
90	20241211	170900	262915090	18830	18830	18830	18830	0
91	20241211	170800	262915090	18830	18830	18830	18830	0
92	20241211	170700	262915090	18830	18830	18830	18830	192
93	20241211	170600	262915090	18830	18830	18830	18830	0
94	20241211	170500	262915090	18830	18830	18830	18830	0
95	20241211	170400	262915090	18830	18830	18830	18830	0
96	20241211	170300	262915090	18830	18830	18830	18830	0
97	20241211	170200	262915090	18830	18830	18830	18830	0
98	20241211	170100	262915090	18830	18830	18830	18830	0
99	20241211	170000	262915090	18830	18830	18830	18830	0
100	20241211	165900	262915090	18830	18830	18830	18830	0
101	20241211	165800	262915090	18830	18830	18830	18830	0
102	20241211	165700	262915090	18830	18830	18830	18830	0
103	20241211	165600	262915090	18830	18830	18830	18830	0
104	20241211	165500	262915090	18830	18830	18830	18830	0
105	20241211	165400	262915090	18830	18830	18830	18830	0
106	20241211	165300	262915090	18830	18830	18830	18830	0
107	20241211	165200	262915090	18830	18830	18830	18830	0
108	20241211	165100	262915090	18830	18830	18830	18830	0
109	20241211	165000	262915090	18830	18830	18830	18830	0
110	20241211	164900	262915090	18830	18830	18830	18830	0
111	20241211	164800	262915090	18830	18830	18830	18830	0
112	20241211	164700	262915090	18830	18830	18830	18830	0
113	20241211	164600	262915090	18830	18830	18830	18830	0
114	20241211	164500	262915090	18830	18830	18830	18830	0
115	20241211	164400	262915090	18830	18830	18830	18830	0
116	20241211	164300	262915090	18830	18830	18830	18830	0
117	20241211	164200	262915090	18830	18830	18830	18830	0
118	20241211	164100	262915090	18830	18830	18830	18830	0
119	20241211	164000	262915090	18830	18830	18830	18830	0
120	20241211	163900	262915090	18830	18830	18830	18830	0
121	20241211	163800	262915090	18830	18830	18830	18830	0
122	20241211	163700	262915090	18830	18830	18830	18830	192
123	20241211	163600	262915090	18830	18830	18830	18830	0
124	20241211	163500	262915090	18830	18830	18830	18830	0
125	20241211	163400	262915090	18830	18830	18830	18830	0
126	20241211	163300	262915090	18830	18830	18830	18830	0
127	20241211	163200	262915090	18830	18830	18830	18830	0
128	20241211	163100	262915090	18830	18830	18830	18830	0
129	20241211	163000	262915090	18830	18830	18830	18830	0
130	20241211	162900	262915090	18830	18830	18830	18830	0
131	20241211	162800	262915090	18830	18830	18830	18830	0
132	20241211	162700	262915090	18830	18830	18830	18830	0
133	20241211	162600	262915090	18830	18830	18830	18830	0
134	20241211	162500	262915090	18830	18830	18830	18830	0
135	20241211	162400	262915090	18830	18830	18830	18830	0
136	20241211	162300	262915090	18830	18830	18830	18830	0
137	20241211	162200	262915090	18830	18830	18830	18830	0
138	20241211	162100	262915090	18830	18830	18830	18830	0
139	20241211	162000	262915090	18830	18830	18830	18830	0
140	20241211	161900	262915090	18830	18830	18830	18830	0
141	20241211	161800	262915090	18830	18830	18830	18830	0
142	20241211	161700	262915090	18830	18830	18830	18830	0
143	20241211	161600	262915090	18830	18830	18830	18830	0
144	20241211	161500	262915090	18830	18830	18830	18830	0
145	20241211	161400	262915090	18830	18830	18830	18830	0
146	20241211	161300	262915090	18830	18830	18830	18830	0
147	20241211	161200	262915090	18830	18830	18830	18830	0
148	20241211	161100	262915090	18830	18830	18830	18830	0
149	20241211	161000	262915090	18830	18830	18830	18830	0
150	20241211	160900	262915090	18830	18830	18830	18830	0
151	20241211	160800	262915090	18830	18830	18830	18830	0
152	20241211	160700	262915090	18830	18830	18830	18830	192
153	20241211	160600	262915090	18830	18830	18830	18830	0
154	20241211	160500	262915090	18830	18830	18830	18830	0
155	20241211	160400	262915090	18830	18830	18830	18830	0
156	20241211	160300	262915090	18830	18830	18830	18830	0
157	20241211	160200	262915090	18830	18830	18830	18830	0
158	20241211	160100	262915090	18830	18830	18830	18830	0
159	20241211	160000	262915090	18830	18830	18830	18830	0
160	20241211	155900	262915090	18830	18830	18830	18830	0
161	20241211	155800	262915090	18830	18830	18830	18830	0
162	20241211	155700	262915090	18830	18830	18830	18830	0
163	20241211	155600	262915090	18830	18830	18830	18830	0
164	20241211	155500	262915090	18830	18830	18830	18830	0
165	20241211	155400	262915090	18830	18830	18830	18830	0
166	20241211	155300	262915090	18830	18830	18830	18830	0
167	20241211	155200	262915090	18830	18830	18830	18830	0
168	20241211	155100	262915090	18830	18830	18830	18830	0
169	20241211	155000	262915090	18830	18830	18830	18830	0
170	20241211	154900	262915090	18830	18830	18830	18830	0
171	20241211	154800	262915090	18830	18830	18830	18830	0
172	20241211	154700	262915090	18830	18830	18830	18830	0
173	20241211	154600	262915090	18830	18830	18830	18830	0
174	20241211	154500	262915090	18830	18830	18830	18830	0
175	20241211	154400	262915090	18830	18830	18830	18830	0
176	20241211	154300	262915090	18830	18830	18830	18830	0
177	20241211	154200	262915090	18830	18830	18830	18830	0
178	20241211	154100	262915090	18830	18830	18830	18830	0
179	20241211	154000	262915090	18830	18830	18830	18830	0
180	20241211	153900	262915090	18830	18830	18830	18830	0
181	20241211	153800	262915090	18830	18830	18830	18830	0
182	20241211	153700	262915090	18830	18830	18830	18830	192
183	20241211	153600	262915090	18830	18830	18830	18830	0
184	20241211	153500	262915090	18830	18830	18830	18830	0
185	20241211	153400	262915090	18830	18830	18830	18830	0
186	20241211	153300	262915090	18830	18830	18830	18830	0
187	20241211	153200	262915090	18830	18830	18830	18830	0
188	20241211	153100	262915090	18830	18830	18830	18830	0
189	20241211	153000	262915090	18830	18830	18830	18830	192
190	20241211	152900	259299730	18780	18780	18780	18780	0
191	20241211	152800	259299730	18780	18780	18780	18780	0
192	20241211	152700	259299730	18780	18780	18780	18780	0
193	20241211	152600	259299730	18780	18780	18780	18780	0
194	20241211	152500	259299730	18780	18780	18780	18780	0
195	20241211	152400	259299730	18780	18780	18780	18780	0
196	20241211	152300	259299730	18780	18780	18780	18780	0
197	20241211	152200	259299730	18780	18780	18780	18780	0
198	20241211	152100	259299730	18780	18780	18780	18780	0
199	20241211	152000	259299730	18780	18780	18780	18780	0
200	20241211	151900	259299730	18780	18780	18780	18780	0
201	20241211	151800	259299730	18780	18790	18790	18780	100
202	20241211	151700	257420740	18790	18790	18790	18790	1
203	20241211	151600	257401950	18830	18830	18830	18830	0
204	20241211	151500	257401950	18830	18790	18830	18790	2
205	20241211	151400	257364330	18790	18790	18790	18790	0
206	20241211	151300	257364330	18790	18790	18790	18790	21
207	20241211	151200	256969740	18790	18790	18790	18790	276
208	20241211	151100	251783700	18810	18810	18810	18810	10
209	20241211	151000	251595600	18800	18800	18800	18800	15
210	20241211	150900	251313600	18810	18810	18810	18810	25
211	20241211	150800	250843350	18810	18810	18810	18810	1
212	20241211	150700	250824540	18840	18840	18840	18840	0
213	20241211	150600	250824540	18840	18840	18840	18840	0
214	20241211	150500	250824540	18840	18840	18840	18840	0
215	20241211	150400	250824540	18840	18840	18840	18840	0
216	20241211	150300	250824540	18840	18840	18840	18840	0
217	20241211	150200	250824540	18840	18840	18840	18840	0
218	20241211	150100	250824540	18840	18840	18840	18840	0
219	20241211	150000	250824540	18840	18810	18840	18810	48
220	20241211	145900	249920280	18810	18810	18830	18790	21
221	20241211	145800	249525590	18800	18800	18800	18800	0
222	20241211	145700	249525590	18800	18800	18800	18800	5
223	20241211	145600	249431590	18800	18790	18800	18790	11
224	20241211	145500	249224850	18790	18790	18790	18790	7
225	20241211	145400	249093320	18800	18800	18850	18800	522
226	20241211	145300	239261130	18800	18800	18800	18800	0
227	20241211	145200	239261130	18800	18800	18800	18800	2
228	20241211	145100	239223530	18780	18780	18780	18780	0
229	20241211	145000	239223530	18780	18780	18780	18780	1
230	20241211	144900	239204750	18760	18750	18760	18750	157
231	20241211	144800	236259440	18760	18760	18760	18760	1
232	20241211	144700	236240680	18760	18760	18760	18760	0
233	20241211	144600	236240680	18760	18760	18760	18760	1
234	20241211	144500	236221920	18760	18760	18760	18760	0
235	20241211	144400	236221920	18760	18760	18760	18760	0
236	20241211	144300	236221920	18760	18750	18760	18750	83
237	20241211	144200	234665660	18750	18750	18750	18750	0
238	20241211	144100	234665660	18750	18750	18750	18750	2
239	20241211	144000	234628160	18760	18760	18760	18760	0
240	20241211	143900	234628160	18760	18760	18760	18760	1
241	20241211	143800	234609400	18750	18750	18750	18750	0
242	20241211	143700	234609400	18750	18750	18750	18750	1
243	20241211	143600	234590650	18760	18760	18760	18760	0
244	20241211	143500	234590650	18760	18760	18760	18760	1
245	20241211	143400	234571890	18750	18750	18750	18750	0
246	20241211	143300	234571890	18750	18750	18750	18750	1
247	20241211	143200	234553140	18760	18760	18760	18760	0
248	20241211	143100	234553140	18760	18760	18760	18760	2
249	20241211	143000	234515620	18750	18750	18750	18750	0
250	20241211	142900	234515620	18750	18750	18750	18750	0
251	20241211	142800	234515620	18750	18750	18750	18750	1
252	20241211	142700	234496870	18740	18740	18740	18740	1
253	20241211	142600	234478130	18740	18740	18740	18740	1
254	20241211	142500	234459390	18730	18730	18730	18730	0
255	20241211	142400	234459390	18730	18730	18730	18730	1
256	20241211	142300	234440660	18730	18730	18730	18730	0
257	20241211	142200	234440660	18730	18730	18730	18730	2
258	20241211	142100	234403200	18730	18730	18730	18730	0
259	20241211	142000	234403200	18730	18730	18730	18730	1
260	20241211	141900	234384470	18730	18730	18730	18730	0
261	20241211	141800	234384470	18730	18730	18730	18730	1
262	20241211	141700	234365740	18710	18710	18710	18710	0
263	20241211	141600	234365740	18710	18730	18730	18710	6
264	20241211	141500	234253460	18740	18740	18740	18740	0
265	20241211	141400	234253460	18740	18740	18740	18740	2
266	20241211	141300	234215980	18740	18740	18740	18740	1
267	20241211	141200	234197240	18730	18730	18730	18730	0
268	20241211	141100	234197240	18730	18730	18730	18730	1
269	20241211	141000	234178510	18740	18740	18740	18740	0
270	20241211	140900	234178510	18740	18730	18740	18730	7
271	20241211	140800	234047340	18710	18720	18720	18710	150
272	20241211	140700	231240680	18740	18740	18740	18740	1
273	20241211	140600	231221940	18760	18740	18760	18740	2
274	20241211	140500	231184440	18760	18760	18760	18760	1
275	20241211	140400	231165680	18680	18680	18680	18680	0
276	20241211	140300	231165680	18680	18680	18680	18680	1
277	20241211	140200	231147000	18680	18670	18680	18670	3
278	20241211	140100	231090970	18670	18670	18670	18670	2
279	20241211	140000	231053630	18670	18670	18670	18670	0
280	20241211	135900	231053630	18670	18670	18670	18670	0
281	20241211	135800	231053630	18670	18670	18670	18670	11
282	20241211	135700	230848260	18670	18670	18670	18670	5
283	20241211	135600	230754910	18760	18650	18760	18650	30
284	20241211	135500	230193380	18660	18650	18660	18650	10
285	20241211	135400	230006870	18650	18650	18650	18650	3
286	20241211	135300	229950920	18640	18650	18650	18640	103
287	20241211	135200	228030980	18650	18620	18670	18620	31
288	20241211	135100	227452630	18620	18630	18640	18620	15
289	20241211	135000	227173230	18670	18700	18710	18620	650
290	20241211	134900	215056370	18700	18710	18710	18700	721
291	20241211	134800	201573630	18750	18760	18760	18750	11
292	20241211	134700	201367370	18760	18760	18760	18760	0
293	20241211	134600	201367370	18760	18750	18760	18750	491
294	20241211	134500	192161110	18760	18790	18790	18750	380
295	20241211	134400	185030950	18790	18790	18790	18790	2
296	20241211	134300	184993370	18790	18790	18790	18790	1
297	20241211	134200	184974580	18790	18790	18790	18790	0
298	20241211	134100	184974580	18790	18810	18810	18790	39
299	20241211	134000	184241750	18810	18810	18810	18810	0
300	20241211	133900	184241750	18810	18810	18810	18810	1
301	20241211	133800	184222940	18810	18810	18810	18810	0
302	20241211	133700	184222940	18810	18810	18810	18810	1
303	20241211	133600	184204130	18810	18810	18810	18810	0
304	20241211	133500	184204130	18810	18810	18810	18810	1
305	20241211	133400	184185320	18810	18810	18810	18810	0
306	20241211	133300	184185320	18810	18810	18810	18810	0
307	20241211	133200	184185320	18810	18810	18810	18810	0
308	20241211	133100	184185320	18810	18810	18810	18810	1
309	20241211	133000	184166510	18810	18800	18810	18800	24
310	20241211	132900	183715300	18790	18790	18790	18790	0
311	20241211	132800	183715300	18790	18790	18790	18790	0
312	20241211	132700	183715300	18790	18790	18790	18790	0
313	20241211	132600	183715300	18790	18790	18790	18790	6
314	20241211	132500	183602560	18790	18790	18790	18790	0
315	20241211	132400	183602560	18790	18790	18790	18790	0
316	20241211	132300	183602560	18790	18790	18790	18790	0
317	20241211	132200	183602560	18790	18790	18790	18790	43
318	20241211	132100	182794590	18790	18800	18800	18790	100
319	20241211	132000	180915110	18820	18820	18820	18820	0
320	20241211	131900	180915110	18820	18820	18820	18820	0
321	20241211	131800	180915110	18820	18820	18820	18820	0
322	20241211	131700	180915110	18820	18820	18820	18820	0
323	20241211	131600	180915110	18820	18820	18820	18820	0
324	20241211	131500	180915110	18820	18820	18820	18820	0
325	20241211	131400	180915110	18820	18820	18820	18820	0
326	20241211	131300	180915110	18820	18820	18820	18820	0
327	20241211	131200	180915110	18820	18820	18820	18820	0
328	20241211	131100	180915110	18820	18820	18820	18820	0
329	20241211	131000	180915110	18820	18820	18820	18820	0
330	20241211	130900	180915110	18820	18820	18820	18820	0
331	20241211	130800	180915110	18820	18820	18820	18820	13
332	20241211	130700	180670450	18810	18810	18810	18810	0
333	20241211	130600	180670450	18810	18810	18810	18810	10
334	20241211	130500	180482350	18810	18810	18810	18810	10
335	20241211	130400	180294250	18810	18810	18810	18810	0
336	20241211	130300	180294250	18810	18810	18810	18810	0
337	20241211	130200	180294250	18810	18810	18810	18810	26
338	20241211	130100	179805190	18810	18810	18810	18810	0
339	20241211	130000	179805190	18810	18810	18810	18810	1
340	20241211	125900	179786380	18810	18810	18810	18810	34
341	20241211	125800	179146840	18810	18810	18810	18810	0
342	20241211	125700	179146840	18810	18810	18810	18810	0
343	20241211	125600	179146840	18810	18810	18810	18810	50
344	20241211	125500	178206340	18820	18820	18820	18820	0
345	20241211	125400	178206340	18820	18820	18820	18820	1
346	20241211	125300	178187520	18820	18820	18820	18820	0
347	20241211	125200	178187520	18820	18820	18820	18820	1
348	20241211	125100	178168700	18810	18810	18810	18810	0
349	20241211	125000	178168700	18810	18810	18810	18810	9
350	20241211	124900	177999410	18810	18810	18810	18810	6
351	20241211	124800	177886550	18810	18810	18810	18810	0
352	20241211	124700	177886550	18810	18810	18810	18810	35
353	20241211	124600	177228200	18820	18820	18820	18820	1
354	20241211	124500	177209380	18800	18800	18800	18800	0
355	20241211	124400	177209380	18800	18800	18800	18800	0
356	20241211	124300	177209380	18800	18800	18800	18800	0
357	20241211	124200	177209380	18800	18800	18800	18800	0
358	20241211	124100	177209380	18800	18810	18810	18800	20
359	20241211	124000	176833370	18810	18810	18810	18810	0
360	20241211	123900	176833370	18810	18810	18810	18810	1
361	20241211	123800	176814560	18800	18800	18800	18800	0
362	20241211	123700	176814560	18800	18800	18800	18800	80
363	20241211	123600	175310560	18810	18810	18810	18800	385
364	20241211	123500	168071720	18820	18830	18830	18820	42
365	20241211	123400	167281270	18820	18820	18820	18820	30
366	20241211	123300	166716670	18820	18820	18820	18820	10
367	20241211	123200	166528470	18830	18830	18830	18830	1
368	20241211	123100	166509640	18830	18830	18830	18830	0
369	20241211	123000	166509640	18830	18830	18830	18830	0
370	20241211	122900	166509640	18830	18820	18830	18820	6
371	20241211	122800	166396710	18830	18830	18830	18830	0
372	20241211	122700	166396710	18830	18830	18830	18830	1
373	20241211	122600	166377880	18830	18830	18830	18830	0
374	20241211	122500	166377880	18830	18830	18830	18830	0
375	20241211	122400	166377880	18830	18830	18830	18830	0
376	20241211	122300	166377880	18830	18830	18830	18830	1
377	20241211	122200	166359050	18820	18820	18820	18820	0
378	20241211	122100	166359050	18820	18830	18830	18820	6
379	20241211	122000	166246120	18820	18820	18820	18820	0
380	20241211	121900	166246120	18820	18820	18820	18820	0
381	20241211	121800	166246120	18820	18820	18820	18820	28
382	20241211	121700	165719160	18810	18810	18810	18810	4
383	20241211	121600	165643920	18810	18820	18820	18810	206
384	20241211	121500	161767100	18820	18820	18820	18820	1
385	20241211	121400	161748280	18820	18820	18820	18820	0
386	20241211	121300	161748280	18820	18820	18820	18820	0
387	20241211	121200	161748280	18820	18820	18820	18820	1
388	20241211	121100	161729460	18820	18820	18820	18820	0
389	20241211	121000	161729460	18820	18820	18820	18820	0
390	20241211	120900	161729460	18820	18810	18820	18810	2
391	20241211	120800	161691830	18810	18810	18810	18810	10
392	20241211	120700	161503730	18820	18820	18820	18820	1
393	20241211	120600	161484910	18810	18810	18810	18810	0
394	20241211	120500	161484910	18810	18810	18810	18810	0
395	20241211	120400	161484910	18810	18810	18810	18810	2
396	20241211	120300	161447290	18820	18820	18820	18820	1
397	20241211	120200	161428470	18810	18810	18810	18810	0
398	20241211	120100	161428470	18810	18810	18810	18810	2
399	20241211	120000	161390850	18810	18810	18810	18810	91
400	20241211	115900	159679140	18820	18820	18820	18820	0
401	20241211	115800	159679140	18820	18820	18820	18820	2
402	20241211	115700	159641500	18820	18820	18820	18820	0
403	20241211	115600	159641500	18820	18820	18820	18820	30
404	20241211	115500	159076900	18820	18830	18830	18820	51
405	20241211	115400	158117070	18830	18830	18830	18830	137
406	20241211	115300	155537360	18840	18840	18840	18840	5
407	20241211	115200	155443160	18840	18840	18840	18840	0
408	20241211	115100	155443160	18840	18840	18840	18840	0
409	20241211	115000	155443160	18840	18840	18840	18840	0
410	20241211	114900	155443160	18840	18840	18840	18840	50
411	20241211	114800	154501160	18840	18840	18840	18840	0
412	20241211	114700	154501160	18840	18840	18840	18840	10
413	20241211	114600	154312760	18850	18850	18850	18850	0
414	20241211	114500	154312760	18850	18840	18860	18840	1613
415	20241211	114400	123916240	18840	18840	18840	18840	192
416	20241211	114300	120298960	18840	18840	18840	18840	0
417	20241211	114200	120298960	18840	18840	18840	18840	0
418	20241211	114100	120298960	18840	18830	18840	18830	126
419	20241211	114000	117926180	18830	18830	18830	18830	80
420	20241211	113900	116419780	18830	18830	18830	18830	51
421	20241211	113800	115459450	18830	18830	18830	18830	1
422	20241211	113700	115440620	18810	18810	18810	18810	0
423	20241211	113600	115440620	18810	18810	18810	18810	0
424	20241211	113500	115440620	18810	18810	18810	18810	0
425	20241211	113400	115440620	18810	18810	18810	18810	0
426	20241211	113300	115440620	18810	18810	18810	18810	0
427	20241211	113200	115440620	18810	18810	18810	18810	0
428	20241211	113100	115440620	18810	18810	18810	18810	12
429	20241211	113000	115214900	18810	18810	18810	18810	3
430	20241211	112900	115158470	18810	18810	18810	18810	2
431	20241211	112800	115120850	18810	18800	18810	18800	2
432	20241211	112700	115083240	18810	18810	18810	18810	0
433	20241211	112600	115083240	18810	18810	18810	18810	1
434	20241211	112500	115064430	18810	18810	18810	18810	0
435	20241211	112400	115064430	18810	18810	18820	18810	34
436	20241211	112300	114424570	18810	18810	18810	18810	0
437	20241211	112200	114424570	18810	18810	18810	18810	0
438	20241211	112100	114424570	18810	18810	18810	18810	1
439	20241211	112000	114405760	18810	18810	18810	18810	10
440	20241211	111900	114217660	18810	18810	18810	18810	0
441	20241211	111800	114217660	18810	18800	18810	18800	31
442	20241211	111700	113634850	18800	18800	18800	18800	11
443	20241211	111600	113428050	18790	18790	18790	18790	0
444	20241211	111500	113428050	18790	18810	18810	18790	615
445	20241211	111400	101867910	18830	18830	18830	18830	76
446	20241211	111300	100436830	18810	18810	18810	18810	10
447	20241211	111200	100248730	18810	18820	18820	18810	64
448	20241211	111100	99044460	18820	18820	18820	18820	10
449	20241211	111000	98856260	18830	18830	18830	18830	1
450	20241211	110900	98837430	18830	18830	18830	18830	156
451	20241211	110800	95899950	18830	18830	18830	18830	0
452	20241211	110700	95899950	18830	18830	18830	18830	0
453	20241211	110600	95899950	18830	18830	18830	18830	1
454	20241211	110500	95881120	18830	18830	18830	18830	10
455	20241211	110400	95692820	18830	18840	18840	18830	11
456	20241211	110300	95485680	18830	18830	18830	18830	0
457	20241211	110200	95485680	18830	18830	18830	18830	119
458	20241211	110100	93244910	18820	18820	18820	18820	0
459	20241211	110000	93244910	18820	18820	18820	18820	164
460	20241211	105900	90158430	18820	18820	18820	18820	0
461	20241211	105800	90158430	18820	18820	18820	18820	1
462	20241211	105700	90139610	18810	18810	18810	18810	5
463	20241211	105600	90045560	18810	18810	18810	18810	20
464	20241211	105500	89669360	18810	18800	18810	18800	2
465	20241211	105400	89631750	18810	18810	18810	18810	0
466	20241211	105300	89631750	18810	18810	18810	18810	0
467	20241211	105200	89631750	18810	18810	18810	18810	1
468	20241211	105100	89612940	18810	18810	18810	18810	0
469	20241211	105000	89612940	18810	18810	18810	18810	109
470	20241211	104900	87562650	18810	18800	18810	18800	2
471	20241211	104800	87525040	18790	18790	18790	18790	0
472	20241211	104700	87525040	18790	18800	18800	18790	2
473	20241211	104600	87487450	18800	18800	18800	18800	0
474	20241211	104500	87487450	18800	18800	18800	18800	0
475	20241211	104400	87487450	18800	18800	18800	18800	8
476	20241211	104300	87337050	18800	18800	18800	18800	0
477	20241211	104200	87337050	18800	18800	18800	18800	0
478	20241211	104100	87337050	18800	18800	18800	18800	64
479	20241211	104000	86133850	18800	18800	18800	18800	0
480	20241211	103900	86133850	18800	18800	18800	18800	0
481	20241211	103800	86133850	18800	18800	18800	18800	1
482	20241211	103700	86115050	18780	18780	18780	18780	0
483	20241211	103600	86115050	18780	18780	18780	18780	0
484	20241211	103500	86115050	18780	18780	18780	18780	0
485	20241211	103400	86115050	18780	18780	18780	18780	4
486	20241211	103300	86039930	18770	18770	18770	18770	0
487	20241211	103200	86039930	18770	18780	18780	18770	392
488	20241211	103100	78681030	18800	18800	18800	18800	0
489	20241211	103000	78681030	18800	18800	18800	18800	1
490	20241211	102900	78662230	18770	18770	18770	18770	0
491	20241211	102800	78662230	18770	18780	18780	18770	3
492	20241211	102700	78605910	18780	18780	18780	18780	0
493	20241211	102600	78605910	18780	18780	18780	18780	0
494	20241211	102500	78605910	18780	18800	18800	18780	793
495	20241211	102400	63699370	18780	18800	18800	18780	5
496	20241211	102300	63605440	18800	18800	18800	18800	0
497	20241211	102200	63605440	18800	18800	18800	18800	0
498	20241211	102100	63605440	18800	18800	18800	18800	0
499	20241211	102000	63605440	18800	18800	18800	18800	5
500	20241211	101900	63511440	18780	18790	18790	18780	32
501	20241211	101800	62910460	18780	18780	18780	18780	0
502	20241211	101700	62910460	18780	18780	18780	18780	0
503	20241211	101600	62910460	18780	18780	18780	18780	0
504	20241211	101500	62910460	18780	18780	18780	18780	1
505	20241211	101400	62891680	18780	18780	18780	18780	5
506	20241211	101300	62797780	18770	18770	18770	18770	89
507	20241211	101200	61127250	18770	18770	18770	18770	0
508	20241211	101100	61127250	18770	18770	18770	18770	0
509	20241211	101000	61127250	18770	18770	18770	18770	1
510	20241211	100900	61108480	18770	18760	18770	18760	7
511	20241211	100800	60977150	18780	18780	18780	18780	1
512	20241211	100700	60958370	18770	18770	18770	18770	1
513	20241211	100600	60939600	18770	18770	18770	18770	1
514	20241211	100500	60920830	18770	18770	18770	18770	0
515	20241211	100400	60920830	18770	18770	18770	18770	2
516	20241211	100300	60883290	18760	18760	18760	18760	4
517	20241211	100200	60808250	18760	18760	18760	18760	0
518	20241211	100100	60808250	18760	18760	18760	18760	1
519	20241211	100000	60789490	18760	18760	18760	18760	6
520	20241211	095900	60676930	18770	18770	18770	18770	30
521	20241211	095800	60113830	18780	18780	18780	18780	1
522	20241211	095700	60095050	18760	18760	18760	18760	0
523	20241211	095600	60095050	18760	18760	18760	18760	0
524	20241211	095500	60095050	18760	18760	18760	18760	0
525	20241211	095400	60095050	18760	18760	18760	18760	0
526	20241211	095300	60095050	18760	18760	18760	18760	2
527	20241211	095200	60057530	18750	18750	18750	18750	0
528	20241211	095100	60057530	18750	18750	18750	18750	1
529	20241211	095000	60038780	18780	18780	18780	18750	140
530	20241211	094900	57412520	18780	18780	18780	18780	1
531	20241211	094800	57393740	18770	18750	18780	18750	7
532	20241211	094700	57262320	18720	18720	18720	18720	0
533	20241211	094600	57262320	18720	18720	18720	18720	0
534	20241211	094500	57262320	18720	18720	18720	18720	0
535	20241211	094400	57262320	18720	18720	18720	18720	0
536	20241211	094300	57262320	18720	18720	18720	18720	0
537	20241211	094200	57262320	18720	18720	18720	18720	0
538	20241211	094100	57262320	18720	18720	18720	18720	0
539	20241211	094000	57262320	18720	18720	18720	18720	3
540	20241211	093900	57206160	18740	18740	18740	18740	0
541	20241211	093800	57206160	18740	18760	18760	18740	201
542	20241211	093700	53438200	18780	18780	18780	18780	0
543	20241211	093600	53438200	18780	18790	18790	18780	75
544	20241211	093500	52029660	18790	18790	18790	18790	27
545	20241211	093400	51522330	18800	18800	18800	18800	0
546	20241211	093300	51522330	18800	18790	18800	18790	8
547	20241211	093200	51372000	18780	18790	18790	18780	102
548	20241211	093100	49456420	18800	18800	18800	18800	2
549	20241211	093000	49418820	18800	18800	18800	18800	0
550	20241211	092900	49418820	18800	18780	18800	18780	4
551	20241211	092800	49343680	18780	18790	18790	18780	200
552	20241211	092700	45587570	18780	18780	18780	18780	10
553	20241211	092600	45399770	18780	18790	18790	18780	50
554	20241211	092500	44460740	18810	18810	18810	18810	1
555	20241211	092400	44441930	18790	18790	18790	18790	0
556	20241211	092300	44441930	18790	18800	18800	18790	100
557	20241211	092200	42562920	18790	18790	18790	18790	0
558	20241211	092100	42562920	18790	18790	18790	18790	4
559	20241211	092000	42487760	18800	18820	18820	18800	49
560	20241211	091900	41566530	18810	18810	18810	18810	1
561	20241211	091800	41547720	18840	18800	18840	18800	23
562	20241211	091700	41114480	18850	18820	18850	18820	401
563	20241211	091600	33559240	18820	18810	18820	18790	184
564	20241211	091500	30099660	18810	18800	18810	18800	40
565	20241211	091400	29347360	18780	18770	18800	18770	277
566	20241211	091300	24144950	18760	18800	18800	18760	9
567	20241211	091200	23975940	18790	18780	18790	18780	362
568	20241211	091100	17174070	18770	18730	18770	18700	74
569	20241211	091000	15788390	18720	18710	18720	18710	27
570	20241211	090900	15282990	18710	18700	18710	18700	14
571	20241211	090800	15021110	18700	18680	18700	18680	116
572	20241211	090700	12853970	18690	18690	18690	18690	7
573	20241211	090600	12723140	18520	18700	18700	18520	27
574	20241211	090500	12219670	18700	18630	18700	18520	72
575	20241211	090400	10877590	18510	18510	18510	18510	0
576	20241211	090300	10877590	18510	18510	18510	18510	200
577	20241211	090200	7175590	18500	18500	18500	18500	0
578	20241211	090100	7175590	18500	18510	18510	18500	300
579	20241211	090000	1625120	18500	18460	18500	18460	88