KissMeData/002320/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	183700	462206120	19100	19100	19100	19100	447
3	20241217	183600	462206120	19100	19100	19100	19100	0
4	20241217	183500	462206120	19100	19100	19100	19100	0
5	20241217	183400	462206120	19100	19100	19100	19100	0
6	20241217	183300	462206120	19100	19100	19100	19100	0
7	20241217	183200	462206120	19100	19100	19100	19100	0
8	20241217	183100	462206120	19100	19100	19100	19100	0
9	20241217	183000	462206120	19100	19100	19100	19100	0
10	20241217	182900	462206120	19100	19100	19100	19100	0
11	20241217	182800	462206120	19100	19100	19100	19100	0
12	20241217	182700	462206120	19100	19100	19100	19100	0
13	20241217	182600	462206120	19100	19100	19100	19100	0
14	20241217	182500	462206120	19100	19100	19100	19100	0
15	20241217	182400	462206120	19100	19100	19100	19100	0
16	20241217	182300	462206120	19100	19100	19100	19100	0
17	20241217	182200	462206120	19100	19100	19100	19100	0
18	20241217	182100	462206120	19100	19100	19100	19100	0
19	20241217	182000	462206120	19100	19100	19100	19100	0
20	20241217	181900	462206120	19100	19100	19100	19100	0
21	20241217	181800	462206120	19100	19100	19100	19100	0
22	20241217	181700	462206120	19100	19100	19100	19100	0
23	20241217	181600	462206120	19100	19100	19100	19100	0
24	20241217	181500	462206120	19100	19100	19100	19100	0
25	20241217	181400	462206120	19100	19100	19100	19100	0
26	20241217	181300	462206120	19100	19100	19100	19100	0
27	20241217	181200	462206120	19100	19100	19100	19100	0
28	20241217	181100	462206120	19100	19100	19100	19100	0
29	20241217	181000	462206120	19100	19100	19100	19100	0
30	20241217	180900	462206120	19100	19100	19100	19100	0
31	20241217	180800	462206120	19100	19100	19100	19100	0
32	20241217	180700	462206120	19100	19100	19100	19100	447
33	20241217	180600	462206120	19100	19100	19100	19100	0
34	20241217	180500	462206120	19100	19100	19100	19100	0
35	20241217	180400	462206120	19100	19100	19100	19100	0
36	20241217	180300	462206120	19100	19100	19100	19100	0
37	20241217	180200	462206120	19100	19100	19100	19100	0
38	20241217	180100	462206120	19100	19100	19100	19100	0
39	20241217	180000	462206120	19100	19100	19100	19100	0
40	20241217	175900	462206120	19100	19100	19100	19100	0
41	20241217	175800	462206120	19100	19100	19100	19100	0
42	20241217	175700	462206120	19100	19100	19100	19100	0
43	20241217	175600	462206120	19100	19100	19100	19100	0
44	20241217	175500	462206120	19100	19100	19100	19100	0
45	20241217	175400	462206120	19100	19100	19100	19100	0
46	20241217	175300	462206120	19100	19100	19100	19100	0
47	20241217	175200	462206120	19100	19100	19100	19100	0
48	20241217	175100	462206120	19100	19100	19100	19100	0
49	20241217	175000	462206120	19100	19100	19100	19100	0
50	20241217	174900	462206120	19100	19100	19100	19100	0
51	20241217	174800	462206120	19100	19100	19100	19100	0
52	20241217	174700	462206120	19100	19100	19100	19100	0
53	20241217	174600	462206120	19100	19100	19100	19100	0
54	20241217	174500	462206120	19100	19100	19100	19100	0
55	20241217	174400	462206120	19100	19100	19100	19100	0
56	20241217	174300	462206120	19100	19100	19100	19100	0
57	20241217	174200	462206120	19100	19100	19100	19100	0
58	20241217	174100	462206120	19100	19100	19100	19100	0
59	20241217	174000	462206120	19100	19100	19100	19100	0
60	20241217	173900	462206120	19100	19100	19100	19100	0
61	20241217	173800	462206120	19100	19100	19100	19100	0
62	20241217	173700	462206120	19100	19100	19100	19100	447
63	20241217	173600	462206120	19100	19100	19100	19100	0
64	20241217	173500	462206120	19100	19100	19100	19100	0
65	20241217	173400	462206120	19100	19100	19100	19100	0
66	20241217	173300	462206120	19100	19100	19100	19100	0
67	20241217	173200	462206120	19100	19100	19100	19100	0
68	20241217	173100	462206120	19100	19100	19100	19100	0
69	20241217	173000	462206120	19100	19100	19100	19100	0
70	20241217	172900	462206120	19100	19100	19100	19100	0
71	20241217	172800	462206120	19100	19100	19100	19100	0
72	20241217	172700	462206120	19100	19100	19100	19100	0
73	20241217	172600	462206120	19100	19100	19100	19100	0
74	20241217	172500	462206120	19100	19100	19100	19100	0
75	20241217	172400	462206120	19100	19100	19100	19100	0
76	20241217	172300	462206120	19100	19100	19100	19100	0
77	20241217	172200	462206120	19100	19100	19100	19100	0
78	20241217	172100	462206120	19100	19100	19100	19100	0
79	20241217	172000	462206120	19100	19100	19100	19100	0
80	20241217	171900	462206120	19100	19100	19100	19100	0
81	20241217	171800	462206120	19100	19100	19100	19100	0
82	20241217	171700	462206120	19100	19100	19100	19100	0
83	20241217	171600	462206120	19100	19100	19100	19100	0
84	20241217	171500	462206120	19100	19100	19100	19100	0
85	20241217	171400	462206120	19100	19100	19100	19100	0
86	20241217	171300	462206120	19100	19100	19100	19100	0
87	20241217	171200	462206120	19100	19100	19100	19100	0
88	20241217	171100	462206120	19100	19100	19100	19100	0
89	20241217	171000	462206120	19100	19100	19100	19100	0
90	20241217	170900	462206120	19100	19100	19100	19100	0
91	20241217	170800	462206120	19100	19100	19100	19100	0
92	20241217	170700	462206120	19100	19100	19100	19100	447
93	20241217	170600	462206120	19100	19100	19100	19100	0
94	20241217	170500	462206120	19100	19100	19100	19100	0
95	20241217	170400	462206120	19100	19100	19100	19100	0
96	20241217	170300	462206120	19100	19100	19100	19100	0
97	20241217	170200	462206120	19100	19100	19100	19100	0
98	20241217	170100	462206120	19100	19100	19100	19100	0
99	20241217	170000	462206120	19100	19100	19100	19100	0
100	20241217	165900	462206120	19100	19100	19100	19100	0
101	20241217	165800	462206120	19100	19100	19100	19100	0
102	20241217	165700	462206120	19100	19100	19100	19100	0
103	20241217	165600	462206120	19100	19100	19100	19100	0
104	20241217	165500	462206120	19100	19100	19100	19100	0
105	20241217	165400	462206120	19100	19100	19100	19100	0
106	20241217	165300	462206120	19100	19100	19100	19100	0
107	20241217	165200	462206120	19100	19100	19100	19100	0
108	20241217	165100	462206120	19100	19100	19100	19100	0
109	20241217	165000	462206120	19100	19100	19100	19100	0
110	20241217	164900	462206120	19100	19100	19100	19100	0
111	20241217	164800	462206120	19100	19100	19100	19100	0
112	20241217	164700	462206120	19100	19100	19100	19100	0
113	20241217	164600	462206120	19100	19100	19100	19100	0
114	20241217	164500	462206120	19100	19100	19100	19100	0
115	20241217	164400	462206120	19100	19100	19100	19100	0
116	20241217	164300	462206120	19100	19100	19100	19100	0
117	20241217	164200	462206120	19100	19100	19100	19100	0
118	20241217	164100	462206120	19100	19100	19100	19100	0
119	20241217	164000	462206120	19100	19100	19100	19100	0
120	20241217	163900	462206120	19100	19100	19100	19100	0
121	20241217	163800	462206120	19100	19100	19100	19100	0
122	20241217	163700	462206120	19100	19100	19100	19100	447
123	20241217	163600	462206120	19100	19100	19100	19100	0
124	20241217	163500	462206120	19100	19100	19100	19100	0
125	20241217	163400	462206120	19100	19100	19100	19100	0
126	20241217	163300	462206120	19100	19100	19100	19100	0
127	20241217	163200	462206120	19100	19100	19100	19100	0
128	20241217	163100	462206120	19100	19100	19100	19100	0
129	20241217	163000	462206120	19100	19100	19100	19100	0
130	20241217	162900	462206120	19100	19100	19100	19100	0
131	20241217	162800	462206120	19100	19100	19100	19100	0
132	20241217	162700	462206120	19100	19100	19100	19100	0
133	20241217	162600	462206120	19100	19100	19100	19100	0
134	20241217	162500	462206120	19100	19100	19100	19100	0
135	20241217	162400	462206120	19100	19100	19100	19100	0
136	20241217	162300	462206120	19100	19100	19100	19100	0
137	20241217	162200	462206120	19100	19100	19100	19100	0
138	20241217	162100	462206120	19100	19100	19100	19100	0
139	20241217	162000	462206120	19100	19100	19100	19100	0
140	20241217	161900	462206120	19100	19100	19100	19100	0
141	20241217	161800	462206120	19100	19100	19100	19100	0
142	20241217	161700	462206120	19100	19100	19100	19100	0
143	20241217	161600	462206120	19100	19100	19100	19100	0
144	20241217	161500	462206120	19100	19100	19100	19100	0
145	20241217	161400	462206120	19100	19100	19100	19100	0
146	20241217	161300	462206120	19100	19100	19100	19100	0
147	20241217	161200	462206120	19100	19100	19100	19100	0
148	20241217	161100	462206120	19100	19100	19100	19100	0
149	20241217	161000	462206120	19100	19100	19100	19100	0
150	20241217	160900	462206120	19100	19100	19100	19100	0
151	20241217	160800	462206120	19100	19100	19100	19100	0
152	20241217	160700	462206120	19100	19100	19100	19100	447
153	20241217	160600	462206120	19100	19100	19100	19100	0
154	20241217	160500	462206120	19100	19100	19100	19100	0
155	20241217	160400	462206120	19100	19100	19100	19100	0
156	20241217	160300	462206120	19100	19100	19100	19100	0
157	20241217	160200	462206120	19100	19100	19100	19100	0
158	20241217	160100	462206120	19100	19100	19100	19100	0
159	20241217	160000	462206120	19100	19100	19100	19100	0
160	20241217	155900	462206120	19100	19100	19100	19100	0
161	20241217	155800	462206120	19100	19100	19100	19100	0
162	20241217	155700	462206120	19100	19100	19100	19100	0
163	20241217	155600	462206120	19100	19100	19100	19100	0
164	20241217	155500	462206120	19100	19100	19100	19100	0
165	20241217	155400	462206120	19100	19100	19100	19100	0
166	20241217	155300	462206120	19100	19100	19100	19100	0
167	20241217	155200	462206120	19100	19100	19100	19100	0
168	20241217	155100	462206120	19100	19100	19100	19100	0
169	20241217	155000	462206120	19100	19100	19100	19100	0
170	20241217	154900	462206120	19100	19100	19100	19100	0
171	20241217	154800	462206120	19100	19100	19100	19100	0
172	20241217	154700	462206120	19100	19100	19100	19100	0
173	20241217	154600	462206120	19100	19100	19100	19100	0
174	20241217	154500	462206120	19100	19100	19100	19100	0
175	20241217	154400	462206120	19100	19100	19100	19100	0
176	20241217	154300	462206120	19100	19100	19100	19100	0
177	20241217	154200	462206120	19100	19100	19100	19100	0
178	20241217	154100	462206120	19100	19100	19100	19100	0
179	20241217	154000	462206120	19100	19100	19100	19100	0
180	20241217	153900	462206120	19100	19100	19100	19100	0
181	20241217	153800	462206120	19100	19100	19100	19100	0
182	20241217	153700	462206120	19100	19100	19100	19100	447
183	20241217	153600	462206120	19100	19100	19100	19100	0
184	20241217	153500	462206120	19100	19100	19100	19100	0
185	20241217	153400	462206120	19100	19100	19100	19100	0
186	20241217	153300	462206120	19100	19100	19100	19100	0
187	20241217	153200	462206120	19100	19100	19100	19100	0
188	20241217	153100	462206120	19100	19100	19100	19100	0
189	20241217	153000	462206120	19100	19100	19100	19100	447
190	20241217	152900	453668420	19000	19000	19000	19000	0
191	20241217	152800	453668420	19000	19000	19000	19000	0
192	20241217	152700	453668420	19000	19000	19000	19000	0
193	20241217	152600	453668420	19000	19000	19000	19000	0
194	20241217	152500	453668420	19000	19000	19000	19000	0
195	20241217	152400	453668420	19000	19000	19000	19000	0
196	20241217	152300	453668420	19000	19000	19000	19000	0
197	20241217	152200	453668420	19000	19000	19000	19000	0
198	20241217	152100	453668420	19000	19000	19000	19000	0
199	20241217	152000	453668420	19000	19000	19000	19000	0
200	20241217	151900	453668420	19000	19060	19110	19000	2004
201	20241217	151800	415587430	19060	19030	19060	19030	9
202	20241217	151700	415415940	19030	19010	19030	19010	133
203	20241217	151600	412887570	19010	19010	19010	19010	131
204	20241217	151500	410397260	19010	19010	19020	19010	288
205	20241217	151400	404922250	19020	19030	19030	19010	157
206	20241217	151300	401937310	19030	19020	19030	19010	193
207	20241217	151200	398267810	19030	19020	19040	19010	200
208	20241217	151100	394464490	19020	19000	19060	19000	273
209	20241217	151000	389276260	19000	19000	19000	19000	197
210	20241217	150900	385533260	19000	19000	19000	19000	245
211	20241217	150800	380878260	19000	19000	19000	19000	253
212	20241217	150700	376071260	19000	19010	19010	19000	192
213	20241217	150600	372422090	19010	19000	19010	19000	316
214	20241217	150500	366417460	19000	19000	19010	19000	132
215	20241217	150400	363909440	19000	19000	19000	19000	251
216	20241217	150300	359140440	19000	19000	19010	19000	1315
217	20241217	150200	334155430	19010	19000	19010	19000	246
218	20241217	150100	329481420	19000	19000	19000	19000	252
219	20241217	150000	324693420	19000	19000	19010	19000	302
220	20241217	145900	318954200	19000	19000	19020	19000	259
221	20241217	145800	314030640	19000	19000	19000	19000	192
222	20241217	145700	310382640	19000	19000	19000	19000	253
223	20241217	145600	305575640	19000	19020	19020	19000	198
224	20241217	145500	301813620	19000	19000	19000	19000	252
225	20241217	145400	297025620	19000	19000	19000	18990	252
226	20241217	145300	292237670	19000	19000	19000	19000	191
227	20241217	145200	288608670	19000	18990	19000	18990	363
228	20241217	145100	281712270	18990	19000	19000	18990	643
229	20241217	145000	269496990	19000	19000	19000	19000	392
230	20241217	144900	262048990	19010	19000	19010	19000	253
231	20241217	144800	257241960	19010	19000	19010	19000	195
232	20241217	144700	253536940	19010	19010	19010	19000	259
233	20241217	144600	248614700	19010	19010	19010	19000	195
234	20241217	144500	244909610	19010	19020	19060	19000	270
235	20241217	144400	239779070	19000	19010	19060	19000	217
236	20241217	144300	235655520	19000	19010	19010	18990	252
237	20241217	144200	230867540	19010	19000	19010	19000	255
238	20241217	144100	226022510	19000	19010	19010	19000	206
239	20241217	144000	222108480	19000	19010	19010	19000	251
240	20241217	143900	217338790	19010	19000	19010	19000	326
241	20241217	143800	211143450	19000	19000	19010	19000	266
242	20241217	143700	206089420	19000	19000	19010	19000	86
243	20241217	143600	204455230	19000	19000	19000	19000	560
244	20241217	143500	193815230	19000	19000	19010	19000	257
245	20241217	143400	188932010	19000	19000	19020	19000	327
246	20241217	143300	182718570	19000	19010	19010	19000	436
247	20241217	143200	174430990	19010	19010	19010	19010	191
248	20241217	143100	170800080	19010	19020	19020	19010	392
249	20241217	143000	163347610	19040	19040	19040	19020	578
250	20241217	142900	152342730	19040	19040	19040	19040	0
251	20241217	142800	152342730	19040	19040	19040	19040	0
252	20241217	142700	152342730	19040	19040	19040	19040	0
253	20241217	142600	152342730	19040	19040	19040	19040	0
254	20241217	142500	152342730	19040	19050	19050	19040	12
255	20241217	142400	152114150	19050	19050	19050	19050	0
256	20241217	142300	152114150	19050	19050	19050	19050	0
257	20241217	142200	152114150	19050	19050	19050	19050	0
258	20241217	142100	152114150	19050	19050	19050	19050	0
259	20241217	142000	152114150	19050	19050	19050	19050	0
260	20241217	141900	152114150	19050	19050	19050	19050	0
261	20241217	141800	152114150	19050	19050	19050	19050	0
262	20241217	141700	152114150	19050	19050	19050	19050	0
263	20241217	141600	152114150	19050	19050	19050	19050	1
264	20241217	141500	152095100	19040	19040	19040	19040	0
265	20241217	141400	152095100	19040	19040	19040	19040	0
266	20241217	141300	152095100	19040	19040	19040	19040	1
267	20241217	141200	152076060	19040	19040	19040	19040	14
268	20241217	141100	151809500	19040	19040	19040	19040	13
269	20241217	141000	151561980	19040	19040	19040	19040	0
270	20241217	140900	151561980	19040	19040	19040	19040	0
271	20241217	140800	151561980	19040	19040	19040	19040	0
272	20241217	140700	151561980	19040	19040	19040	19040	0
273	20241217	140600	151561980	19040	19040	19040	19040	0
274	20241217	140500	151561980	19040	19040	19040	19040	0
275	20241217	140400	151561980	19040	19040	19040	19040	0
276	20241217	140300	151561980	19040	19040	19040	19040	0
277	20241217	140200	151561980	19040	19040	19040	19040	0
278	20241217	140100	151561980	19040	19040	19040	19040	120
279	20241217	140000	149277180	19040	19050	19050	19040	113
280	20241217	135900	147124660	19040	19040	19040	19040	0
281	20241217	135800	147124660	19040	19040	19040	19040	0
282	20241217	135700	147124660	19040	19040	19040	19040	0
283	20241217	135600	147124660	19040	19040	19040	19040	0
284	20241217	135500	147124660	19040	19040	19040	19040	0
285	20241217	135400	147124660	19040	19040	19040	19040	0
286	20241217	135300	147124660	19040	19040	19040	19040	0
287	20241217	135200	147124660	19040	19040	19040	19040	0
288	20241217	135100	147124660	19040	19040	19040	19040	0
289	20241217	135000	147124660	19040	19040	19040	19040	0
290	20241217	134900	147124660	19040	19040	19040	19040	458
291	20241217	134800	138404340	19040	19040	19040	19040	0
292	20241217	134700	138404340	19040	19040	19040	19040	0
293	20241217	134600	138404340	19040	19040	19040	19040	0
294	20241217	134500	138404340	19040	19040	19040	19040	4
295	20241217	134400	138328180	19040	19040	19040	19040	0
296	20241217	134300	138328180	19040	19040	19040	19040	0
297	20241217	134200	138328180	19040	19040	19040	19040	0
298	20241217	134100	138328180	19040	19040	19040	19040	0
299	20241217	134000	138328180	19040	19040	19040	19040	746
300	20241217	133900	124124340	19040	19050	19050	19040	111
301	20241217	133800	122010390	19050	19070	19070	19050	112
302	20241217	133700	119875250	19090	19090	19090	19090	0
303	20241217	133600	119875250	19090	19090	19090	19090	0
304	20241217	133500	119875250	19090	19090	19090	19090	0
305	20241217	133400	119875250	19090	19090	19090	19090	0
306	20241217	133300	119875250	19090	19090	19090	19090	0
307	20241217	133200	119875250	19090	19090	19090	19090	5
308	20241217	133100	119779800	19070	19070	19070	19070	0
309	20241217	133000	119779800	19070	19070	19070	19070	0
310	20241217	132900	119779800	19070	19070	19070	19070	0
311	20241217	132800	119779800	19070	19070	19070	19070	0
312	20241217	132700	119779800	19070	19070	19070	19070	0
313	20241217	132600	119779800	19070	19070	19070	19070	0
314	20241217	132500	119779800	19070	19080	19080	19070	113
315	20241217	132400	117624880	19070	19070	19070	19070	0
316	20241217	132300	117624880	19070	19070	19070	19070	0
317	20241217	132200	117624880	19070	19070	19070	19070	0
318	20241217	132100	117624880	19070	19070	19070	19070	0
319	20241217	132000	117624880	19070	19070	19070	19070	0
320	20241217	131900	117624880	19070	19070	19070	19070	0
321	20241217	131800	117624880	19070	19070	19070	19070	0
322	20241217	131700	117624880	19070	19060	19070	19060	118
323	20241217	131600	115374800	19050	19060	19060	19050	25
324	20241217	131500	114898350	19050	19050	19050	19050	0
325	20241217	131400	114898350	19050	19050	19050	19050	0
326	20241217	131300	114898350	19050	19050	19050	19050	0
327	20241217	131200	114898350	19050	19050	19050	19050	0
328	20241217	131100	114898350	19050	19050	19050	19050	10
329	20241217	131000	114707850	19050	19050	19050	19050	15
330	20241217	130900	114422100	19060	19060	19060	19060	0
331	20241217	130800	114422100	19060	19060	19060	19060	1
332	20241217	130700	114403040	19050	19050	19050	19050	0
333	20241217	130600	114403040	19050	19050	19050	19050	0
334	20241217	130500	114403040	19050	19050	19050	19050	0
335	20241217	130400	114403040	19050	19050	19050	19050	0
336	20241217	130300	114403040	19050	19060	19060	19050	100
337	20241217	130200	112497140	19060	19060	19060	19060	43
338	20241217	130100	111677560	19070	19070	19070	19070	0
339	20241217	130000	111677560	19070	19070	19070	19070	0
340	20241217	125900	111677560	19070	19070	19070	19070	0
341	20241217	125800	111677560	19070	19070	19070	19070	1
342	20241217	125700	111658490	19070	19070	19070	19070	0
343	20241217	125600	111658490	19070	19070	19070	19070	0
344	20241217	125500	111658490	19070	19070	19070	19070	0
345	20241217	125400	111658490	19070	19070	19070	19070	1
346	20241217	125300	111639420	19070	19070	19070	19070	0
347	20241217	125200	111639420	19070	19070	19070	19070	1
348	20241217	125100	111620350	19060	19060	19060	19060	0
349	20241217	125000	111620350	19060	19060	19060	19060	0
350	20241217	124900	111620350	19060	19080	19080	19060	85
351	20241217	124800	109999060	19090	19090	19090	19090	0
352	20241217	124700	109999060	19090	19090	19090	19090	0
353	20241217	124600	109999060	19090	19090	19090	19090	1
354	20241217	124500	109979970	19090	19090	19090	19090	0
355	20241217	124400	109979970	19090	19090	19090	19090	0
356	20241217	124300	109979970	19090	19090	19090	19090	49
357	20241217	124200	109044560	19100	19100	19100	19100	1
358	20241217	124100	109025460	19090	19090	19090	19090	16
359	20241217	124000	108720020	19100	19100	19100	19100	0
360	20241217	123900	108720020	19100	19100	19100	19100	0
361	20241217	123800	108720020	19100	19100	19100	19100	1
362	20241217	123700	108700920	19100	19100	19100	19100	0
363	20241217	123600	108700920	19100	19100	19100	19100	0
364	20241217	123500	108700920	19100	19100	19100	19100	0
365	20241217	123400	108700920	19100	19090	19100	19090	2
366	20241217	123300	108662730	19070	19070	19070	19070	2
367	20241217	123200	108624590	19100	19100	19100	19100	15
368	20241217	123100	108338090	19060	19060	19060	19060	0
369	20241217	123000	108338090	19060	19060	19060	19060	0
370	20241217	122900	108338090	19060	19060	19060	19060	29
371	20241217	122800	107785350	19070	19090	19090	19050	139
372	20241217	122700	105132200	19090	19090	19090	19090	2
373	20241217	122600	105094020	19100	19100	19100	19100	1
374	20241217	122500	105074920	19100	19100	19100	19100	0
375	20241217	122400	105074920	19100	19100	19100	19100	0
376	20241217	122300	105074920	19100	19100	19100	19100	1
377	20241217	122200	105055820	19100	19100	19100	19100	0
378	20241217	122100	105055820	19100	19100	19100	19100	0
379	20241217	122000	105055820	19100	19100	19100	19100	0
380	20241217	121900	105055820	19100	19100	19100	19100	1
381	20241217	121800	105036720	19100	19100	19100	19100	0
382	20241217	121700	105036720	19100	19100	19100	19100	17
383	20241217	121600	104712020	19090	19090	19090	19090	0
384	20241217	121500	104712020	19090	19090	19090	19090	0
385	20241217	121400	104712020	19090	19100	19100	19090	290
386	20241217	121300	99173350	19100	19100	19100	19100	11
387	20241217	121200	98963250	19100	19100	19100	19100	11
388	20241217	121100	98753150	19100	19110	19110	19100	34
389	20241217	121000	98103600	19110	19110	19110	19110	0
390	20241217	120900	98103600	19110	19110	19110	19110	0
391	20241217	120800	98103600	19110	19110	19110	19110	0
392	20241217	120700	98103600	19110	19110	19110	19110	1
393	20241217	120600	98084490	19110	19110	19110	19110	0
394	20241217	120500	98084490	19110	19110	19110	19110	0
395	20241217	120400	98084490	19110	19110	19110	19110	0
396	20241217	120300	98084490	19110	19110	19110	19110	1
397	20241217	120200	98065380	19100	19100	19100	19100	0
398	20241217	120100	98065380	19100	19100	19100	19100	2
399	20241217	120000	98027180	19110	19110	19110	19110	0
400	20241217	115900	98027180	19110	19110	19110	19110	1
401	20241217	115800	98008070	19110	19110	19110	19110	0
402	20241217	115700	98008070	19110	19110	19110	19110	0
403	20241217	115600	98008070	19110	19110	19110	19110	0
404	20241217	115500	98008070	19110	19100	19110	19100	2
405	20241217	115400	97969860	19110	19110	19110	19110	0
406	20241217	115300	97969860	19110	19110	19110	19110	0
407	20241217	115200	97969860	19110	19110	19110	19110	0
408	20241217	115100	97969860	19110	19110	19110	19110	1
409	20241217	115000	97950750	19100	19100	19100	19100	0
410	20241217	114900	97950750	19100	19100	19100	19100	0
411	20241217	114800	97950750	19100	19100	19100	19100	0
412	20241217	114700	97950750	19100	19110	19110	19100	2
413	20241217	114600	97912540	19110	19110	19110	19110	0
414	20241217	114500	97912540	19110	19110	19110	19110	0
415	20241217	114400	97912540	19110	19110	19110	19110	0
416	20241217	114300	97912540	19110	19100	19110	19100	3
417	20241217	114200	97855230	19100	19100	19100	19100	0
418	20241217	114100	97855230	19100	19100	19100	19100	0
419	20241217	114000	97855230	19100	19100	19100	19100	1
420	20241217	113900	97836130	19100	19100	19100	19100	0
421	20241217	113800	97836130	19100	19100	19100	19100	0
422	20241217	113700	97836130	19100	19100	19100	19100	0
423	20241217	113600	97836130	19100	19100	19100	19100	0
424	20241217	113500	97836130	19100	19100	19100	19100	1
425	20241217	113400	97817030	19100	19100	19100	19100	0
426	20241217	113300	97817030	19100	19100	19100	19100	0
427	20241217	113200	97817030	19100	19100	19100	19100	1
428	20241217	113100	97797930	19100	19100	19100	19100	1
429	20241217	113000	97778830	19100	19100	19100	19100	0
430	20241217	112900	97778830	19100	19100	19100	19100	1
431	20241217	112800	97759730	19100	19100	19100	19100	0
432	20241217	112700	97759730	19100	19100	19100	19100	0
433	20241217	112600	97759730	19100	19100	19100	19100	0
434	20241217	112500	97759730	19100	19100	19100	19100	0
435	20241217	112400	97759730	19100	19110	19110	19100	2
436	20241217	112300	97721520	19110	19110	19110	19110	7
437	20241217	112200	97587750	19090	19090	19090	19090	0
438	20241217	112100	97587750	19090	19090	19090	19090	0
439	20241217	112000	97587750	19090	19090	19090	19090	0
440	20241217	111900	97587750	19090	19090	19090	19090	16
441	20241217	111800	97282310	19120	19120	19120	19120	0
442	20241217	111700	97282310	19120	19120	19120	19120	3
443	20241217	111600	97224950	19130	19130	19130	19130	2
444	20241217	111500	97186690	19090	19090	19090	19090	0
445	20241217	111400	97186690	19090	19090	19090	19090	0
446	20241217	111300	97186690	19090	19090	19090	19090	0
447	20241217	111200	97186690	19090	19090	19090	19090	0
448	20241217	111100	97186690	19090	19090	19090	19090	0
449	20241217	111000	97186690	19090	19090	19090	19090	0
450	20241217	110900	97186690	19090	19090	19090	19090	0
451	20241217	110800	97186690	19090	19090	19090	19090	0
452	20241217	110700	97186690	19090	19090	19090	19090	0
453	20241217	110600	97186690	19090	19090	19090	19090	0
454	20241217	110500	97186690	19090	19090	19090	19090	0
455	20241217	110400	97186690	19090	19090	19090	19090	0
456	20241217	110300	97186690	19090	19130	19130	19090	449
457	20241217	110200	88597600	19130	19130	19130	19130	0
458	20241217	110100	88597600	19130	19130	19140	19130	53
459	20241217	110000	87583320	19140	19140	19140	19140	1
460	20241217	105900	87564180	19140	19140	19140	19140	0
461	20241217	105800	87564180	19140	19140	19140	19140	0
462	20241217	105700	87564180	19140	19140	19140	19140	0
463	20241217	105600	87564180	19140	19140	19140	19130	46
464	20241217	105500	86683880	19130	19090	19140	19090	450
465	20241217	105400	78075320	19090	19070	19090	19070	13
466	20241217	105300	77827180	19050	19060	19060	19050	2
467	20241217	105200	77789070	19060	19060	19060	19060	0
468	20241217	105100	77789070	19060	19060	19060	19060	0
469	20241217	105000	77789070	19060	19060	19060	19060	0
470	20241217	104900	77789070	19060	19060	19060	19060	0
471	20241217	104800	77789070	19060	19060	19060	19060	1
472	20241217	104700	77770010	19050	19050	19050	19050	1
473	20241217	104600	77750960	19060	19060	19060	19060	0
474	20241217	104500	77750960	19060	19060	19060	19060	1
475	20241217	104400	77731900	19050	19050	19050	19050	0
476	20241217	104300	77731900	19050	19060	19120	19050	222
477	20241217	104200	73490950	19050	19050	19050	19050	0
478	20241217	104100	73490950	19050	19050	19050	19050	1
479	20241217	104000	73471900	19040	19040	19050	19040	20
480	20241217	103900	73091090	19040	19050	19050	19040	467
481	20241217	103800	64195370	19050	19050	19050	19050	0
482	20241217	103700	64195370	19050	19050	19050	19050	1
483	20241217	103600	64176320	19040	19040	19040	19040	0
484	20241217	103500	64176320	19040	19040	19040	19040	16
485	20241217	103400	63871680	19040	19040	19040	19040	0
486	20241217	103300	63871680	19040	19040	19040	19040	0
487	20241217	103200	63871680	19040	19040	19040	19040	2
488	20241217	103100	63833600	19040	19040	19040	19040	0
489	20241217	103000	63833600	19040	19040	19040	19040	0
490	20241217	102900	63833600	19040	19030	19040	19030	3
491	20241217	102800	63776500	19030	19030	19030	19030	13
492	20241217	102700	63529110	19040	19040	19040	19040	0
493	20241217	102600	63529110	19040	19040	19040	19040	0
494	20241217	102500	63529110	19040	19040	19040	19040	0
495	20241217	102400	63529110	19040	19040	19040	19040	2
496	20241217	102300	63491030	19040	19040	19040	19040	0
497	20241217	102200	63491030	19040	19040	19040	19040	1
498	20241217	102100	63471990	19040	19030	19040	19030	4
499	20241217	102000	63395850	19030	19030	19030	19030	1
500	20241217	101900	63376820	19020	19020	19020	19020	0
501	20241217	101800	63376820	19020	19020	19020	19020	0
502	20241217	101700	63376820	19020	19030	19030	19020	2
503	20241217	101600	63338770	19030	19030	19030	19030	0
504	20241217	101500	63338770	19030	19030	19030	19030	0
505	20241217	101400	63338770	19030	19030	19030	19030	0
506	20241217	101300	63338770	19030	19050	19050	19030	20
507	20241217	101200	62957810	19020	19020	19020	19020	0
508	20241217	101100	62957810	19020	19020	19020	19020	0
509	20241217	101000	62957810	19020	19020	19020	19020	0
510	20241217	100900	62957810	19020	19020	19020	19020	1
511	20241217	100800	62938790	19020	19020	19020	19020	1
512	20241217	100700	62919770	19020	19020	19020	19020	0
513	20241217	100600	62919770	19020	19020	19020	19020	0
514	20241217	100500	62919770	19020	19020	19020	19020	1
515	20241217	100400	62900750	19020	19020	19020	19020	1
516	20241217	100300	62881730	19020	19020	19020	19020	0
517	20241217	100200	62881730	19020	19020	19020	19020	0
518	20241217	100100	62881730	19020	19020	19020	19020	2
519	20241217	100000	62843690	19020	19020	19020	19020	0
520	20241217	095900	62843690	19020	19020	19020	19020	0
521	20241217	095800	62843690	19020	19020	19020	19020	0
522	20241217	095700	62843690	19020	19020	19020	19020	1
523	20241217	095600	62824670	19010	19010	19010	19010	0
524	20241217	095500	62824670	19010	19010	19010	19010	93
525	20241217	095400	61056740	19020	19020	19020	19020	0
526	20241217	095300	61056740	19020	19020	19020	19020	1
527	20241217	095200	61037720	19020	19020	19020	19020	0
528	20241217	095100	61037720	19020	19010	19020	19010	2
529	20241217	095000	60999690	19010	19010	19010	19010	2
530	20241217	094900	60961670	19000	18990	19000	18990	30
531	20241217	094800	60391800	18990	18990	18990	18990	1
532	20241217	094700	60372810	18990	18990	18990	18990	0
533	20241217	094600	60372810	18990	18990	18990	18990	0
534	20241217	094500	60372810	18990	18990	18990	18990	1
535	20241217	094400	60353820	18990	18990	18990	18990	0
536	20241217	094300	60353820	18990	18990	18990	18990	0
537	20241217	094200	60353820	18990	18990	18990	18990	1
538	20241217	094100	60334830	18980	18980	18980	18980	0
539	20241217	094000	60334830	18980	18990	18990	18980	2
540	20241217	093900	60296860	18990	18990	18990	18990	8
541	20241217	093800	60144940	18980	18980	18980	18980	0
542	20241217	093700	60144940	18980	18990	18990	18980	2
543	20241217	093600	60106970	18990	18990	18990	18990	2
544	20241217	093500	60068990	18990	18990	18990	18990	0
545	20241217	093400	60068990	18990	18990	18990	18990	1
546	20241217	093300	60050000	18980	18980	18980	18970	105
547	20241217	093200	58057200	18970	18970	18970	18970	0
548	20241217	093100	58057200	18970	18970	18970	18970	0
549	20241217	093000	58057200	18970	18980	18980	18970	3
550	20241217	092900	58000280	19040	19080	19080	19040	22
551	20241217	092800	57581360	19090	19090	19090	19090	1
552	20241217	092700	57562270	18960	18960	18960	18960	2
553	20241217	092600	57524350	18940	18950	18950	18940	7
554	20241217	092500	57391710	18940	18940	18940	18940	0
555	20241217	092400	57391710	18940	18940	18940	18940	12
556	20241217	092300	57164430	18940	18940	18940	18940	0
557	20241217	092200	57164430	18940	18940	18940	18940	2
558	20241217	092100	57126550	18930	18940	18940	18930	16
559	20241217	092000	56823520	18940	18950	18950	18910	214
560	20241217	091900	52776110	18910	19060	19060	18910	2506
561	20241217	091800	5060030	19060	19060	19060	19060	0
562	20241217	091700	5060030	19060	19060	19060	19060	0
563	20241217	091600	5060030	19060	19060	19060	19060	0
564	20241217	091500	5060030	19060	19060	19060	19060	0
565	20241217	091400	5060030	19060	19060	19060	19060	0
566	20241217	091300	5060030	19060	19060	19060	19060	0
567	20241217	091200	5060030	19060	19070	19080	19060	23
568	20241217	091100	4621220	19080	19080	19080	19080	0
569	20241217	091000	4621220	19080	19080	19080	19080	1
570	20241217	090900	4602140	19060	19100	19100	19060	149
571	20241217	090800	1760580	19090	19130	19140	19090	56
572	20241217	090700	689040	19140	19140	19140	19140	0
573	20241217	090600	689040	19140	19140	19140	19140	0
574	20241217	090500	689040	19140	19140	19140	19140	0
575	20241217	090400	689040	19140	19140	19140	19140	0
576	20241217	090300	689040	19140	19140	19140	19140	0
577	20241217	090200	689040	19140	19140	19140	19140	0
578	20241217	090100	689040	19140	19140	19140	19140	0
579	20241217	090000	689040	19140	19140	19140	19140	36