KissMeData/002320/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183700	210369570	19210	19210	19210	19210	4489
3	20241219	183600	210369570	19210	19210	19210	19210	0
4	20241219	183500	210369570	19210	19210	19210	19210	0
5	20241219	183400	210369570	19210	19210	19210	19210	0
6	20241219	183300	210369570	19210	19210	19210	19210	0
7	20241219	183200	210369570	19210	19210	19210	19210	0
8	20241219	183100	210369570	19210	19210	19210	19210	0
9	20241219	183000	210369570	19210	19210	19210	19210	0
10	20241219	182900	210369570	19210	19210	19210	19210	0
11	20241219	182800	210369570	19210	19210	19210	19210	0
12	20241219	182700	210369570	19210	19210	19210	19210	0
13	20241219	182600	210369570	19210	19210	19210	19210	0
14	20241219	182500	210369570	19210	19210	19210	19210	0
15	20241219	182400	210369570	19210	19210	19210	19210	0
16	20241219	182300	210369570	19210	19210	19210	19210	0
17	20241219	182200	210369570	19210	19210	19210	19210	0
18	20241219	182100	210369570	19210	19210	19210	19210	0
19	20241219	182000	210369570	19210	19210	19210	19210	0
20	20241219	181900	210369570	19210	19210	19210	19210	0
21	20241219	181800	210369570	19210	19210	19210	19210	0
22	20241219	181700	210369570	19210	19210	19210	19210	0
23	20241219	181600	210369570	19210	19210	19210	19210	0
24	20241219	181500	210369570	19210	19210	19210	19210	0
25	20241219	181400	210369570	19210	19210	19210	19210	0
26	20241219	181300	210369570	19210	19210	19210	19210	0
27	20241219	181200	210369570	19210	19210	19210	19210	0
28	20241219	181100	210369570	19210	19210	19210	19210	0
29	20241219	181000	210369570	19210	19210	19210	19210	0
30	20241219	180900	210369570	19210	19210	19210	19210	0
31	20241219	180800	210369570	19210	19210	19210	19210	0
32	20241219	180700	210369570	19210	19210	19210	19210	4489
33	20241219	180600	210369570	19210	19210	19210	19210	0
34	20241219	180500	210369570	19210	19210	19210	19210	0
35	20241219	180400	210369570	19210	19210	19210	19210	0
36	20241219	180300	210369570	19210	19210	19210	19210	0
37	20241219	180200	210369570	19210	19210	19210	19210	0
38	20241219	180100	210369570	19210	19210	19210	19210	0
39	20241219	180000	210369570	19210	19210	19210	19210	0
40	20241219	175900	210369570	19210	19210	19210	19210	0
41	20241219	175800	210369570	19210	19210	19210	19210	0
42	20241219	175700	210369570	19210	19210	19210	19210	0
43	20241219	175600	210369570	19210	19210	19210	19210	0
44	20241219	175500	210369570	19210	19210	19210	19210	0
45	20241219	175400	210369570	19210	19210	19210	19210	0
46	20241219	175300	210369570	19210	19210	19210	19210	0
47	20241219	175200	210369570	19210	19210	19210	19210	0
48	20241219	175100	210369570	19210	19210	19210	19210	0
49	20241219	175000	210369570	19210	19210	19210	19210	0
50	20241219	174900	210369570	19210	19210	19210	19210	0
51	20241219	174800	210369570	19210	19210	19210	19210	0
52	20241219	174700	210369570	19210	19210	19210	19210	0
53	20241219	174600	210369570	19210	19210	19210	19210	0
54	20241219	174500	210369570	19210	19210	19210	19210	0
55	20241219	174400	210369570	19210	19210	19210	19210	0
56	20241219	174300	210369570	19210	19210	19210	19210	0
57	20241219	174200	210369570	19210	19210	19210	19210	0
58	20241219	174100	210369570	19210	19210	19210	19210	0
59	20241219	174000	210369570	19210	19210	19210	19210	0
60	20241219	173900	210369570	19210	19210	19210	19210	0
61	20241219	173800	210369570	19210	19210	19210	19210	0
62	20241219	173700	210369570	19210	19210	19210	19210	4489
63	20241219	173600	210369570	19210	19210	19210	19210	0
64	20241219	173500	210369570	19210	19210	19210	19210	0
65	20241219	173400	210369570	19210	19210	19210	19210	0
66	20241219	173300	210369570	19210	19210	19210	19210	0
67	20241219	173200	210369570	19210	19210	19210	19210	0
68	20241219	173100	210369570	19210	19210	19210	19210	0
69	20241219	173000	210369570	19210	19210	19210	19210	0
70	20241219	172900	210369570	19210	19210	19210	19210	0
71	20241219	172800	210369570	19210	19210	19210	19210	0
72	20241219	172700	210369570	19210	19210	19210	19210	0
73	20241219	172600	210369570	19210	19210	19210	19210	0
74	20241219	172500	210369570	19210	19210	19210	19210	0
75	20241219	172400	210369570	19210	19210	19210	19210	0
76	20241219	172300	210369570	19210	19210	19210	19210	0
77	20241219	172200	210369570	19210	19210	19210	19210	0
78	20241219	172100	210369570	19210	19210	19210	19210	0
79	20241219	172000	210369570	19210	19210	19210	19210	0
80	20241219	171900	210369570	19210	19210	19210	19210	0
81	20241219	171800	210369570	19210	19210	19210	19210	0
82	20241219	171700	210369570	19210	19210	19210	19210	0
83	20241219	171600	210369570	19210	19210	19210	19210	0
84	20241219	171500	210369570	19210	19210	19210	19210	0
85	20241219	171400	210369570	19210	19210	19210	19210	0
86	20241219	171300	210369570	19210	19210	19210	19210	0
87	20241219	171200	210369570	19210	19210	19210	19210	0
88	20241219	171100	210369570	19210	19210	19210	19210	0
89	20241219	171000	210369570	19210	19210	19210	19210	0
90	20241219	170900	210369570	19210	19210	19210	19210	0
91	20241219	170800	210369570	19210	19210	19210	19210	0
92	20241219	170700	210369570	19210	19210	19210	19210	4489
93	20241219	170600	210369570	19210	19210	19210	19210	0
94	20241219	170500	210369570	19210	19210	19210	19210	0
95	20241219	170400	210369570	19210	19210	19210	19210	0
96	20241219	170300	210369570	19210	19210	19210	19210	0
97	20241219	170200	210369570	19210	19210	19210	19210	0
98	20241219	170100	210369570	19210	19210	19210	19210	0
99	20241219	170000	210369570	19210	19210	19210	19210	0
100	20241219	165900	210369570	19210	19210	19210	19210	0
101	20241219	165800	210369570	19210	19210	19210	19210	0
102	20241219	165700	210369570	19210	19210	19210	19210	0
103	20241219	165600	210369570	19210	19210	19210	19210	0
104	20241219	165500	210369570	19210	19210	19210	19210	0
105	20241219	165400	210369570	19210	19210	19210	19210	0
106	20241219	165300	210369570	19210	19210	19210	19210	0
107	20241219	165200	210369570	19210	19210	19210	19210	0
108	20241219	165100	210369570	19210	19210	19210	19210	0
109	20241219	165000	210369570	19210	19210	19210	19210	0
110	20241219	164900	210369570	19210	19210	19210	19210	0
111	20241219	164800	210369570	19210	19210	19210	19210	0
112	20241219	164700	210369570	19210	19210	19210	19210	0
113	20241219	164600	210369570	19210	19210	19210	19210	0
114	20241219	164500	210369570	19210	19210	19210	19210	0
115	20241219	164400	210369570	19210	19210	19210	19210	0
116	20241219	164300	210369570	19210	19210	19210	19210	0
117	20241219	164200	210369570	19210	19210	19210	19210	0
118	20241219	164100	210369570	19210	19210	19210	19210	0
119	20241219	164000	210369570	19210	19210	19210	19210	0
120	20241219	163900	210369570	19210	19210	19210	19210	0
121	20241219	163800	210369570	19210	19210	19210	19210	0
122	20241219	163700	210369570	19210	19210	19210	19210	4489
123	20241219	163600	210369570	19210	19210	19210	19210	0
124	20241219	163500	210369570	19210	19210	19210	19210	0
125	20241219	163400	210369570	19210	19210	19210	19210	0
126	20241219	163300	210369570	19210	19210	19210	19210	0
127	20241219	163200	210369570	19210	19210	19210	19210	0
128	20241219	163100	210369570	19210	19210	19210	19210	0
129	20241219	163000	210369570	19210	19210	19210	19210	0
130	20241219	162900	210369570	19210	19210	19210	19210	0
131	20241219	162800	210369570	19210	19210	19210	19210	0
132	20241219	162700	210369570	19210	19210	19210	19210	0
133	20241219	162600	210369570	19210	19210	19210	19210	0
134	20241219	162500	210369570	19210	19210	19210	19210	0
135	20241219	162400	210369570	19210	19210	19210	19210	0
136	20241219	162300	210369570	19210	19210	19210	19210	0
137	20241219	162200	210369570	19210	19210	19210	19210	0
138	20241219	162100	210369570	19210	19210	19210	19210	0
139	20241219	162000	210369570	19210	19210	19210	19210	0
140	20241219	161900	210369570	19210	19210	19210	19210	0
141	20241219	161800	210369570	19210	19210	19210	19210	0
142	20241219	161700	210369570	19210	19210	19210	19210	0
143	20241219	161600	210369570	19210	19210	19210	19210	0
144	20241219	161500	210369570	19210	19210	19210	19210	0
145	20241219	161400	210369570	19210	19210	19210	19210	0
146	20241219	161300	210369570	19210	19210	19210	19210	0
147	20241219	161200	210369570	19210	19210	19210	19210	0
148	20241219	161100	210369570	19210	19210	19210	19210	0
149	20241219	161000	210369570	19210	19210	19210	19210	0
150	20241219	160900	210369570	19210	19210	19210	19210	0
151	20241219	160800	210369570	19210	19210	19210	19210	0
152	20241219	160700	210369570	19210	19210	19210	19210	4489
153	20241219	160600	210369570	19210	19210	19210	19210	0
154	20241219	160500	210369570	19210	19210	19210	19210	0
155	20241219	160400	210369570	19210	19210	19210	19210	0
156	20241219	160300	210369570	19210	19210	19210	19210	0
157	20241219	160200	210369570	19210	19210	19210	19210	0
158	20241219	160100	210369570	19210	19210	19210	19210	0
159	20241219	160000	210369570	19210	19210	19210	19210	0
160	20241219	155900	210369570	19210	19210	19210	19210	0
161	20241219	155800	210369570	19210	19210	19210	19210	0
162	20241219	155700	210369570	19210	19210	19210	19210	0
163	20241219	155600	210369570	19210	19210	19210	19210	0
164	20241219	155500	210369570	19210	19210	19210	19210	0
165	20241219	155400	210369570	19210	19210	19210	19210	0
166	20241219	155300	210369570	19210	19210	19210	19210	0
167	20241219	155200	210369570	19210	19210	19210	19210	0
168	20241219	155100	210369570	19210	19210	19210	19210	0
169	20241219	155000	210369570	19210	19210	19210	19210	0
170	20241219	154900	210369570	19210	19210	19210	19210	0
171	20241219	154800	210369570	19210	19210	19210	19210	0
172	20241219	154700	210369570	19210	19210	19210	19210	0
173	20241219	154600	210369570	19210	19210	19210	19210	0
174	20241219	154500	210369570	19210	19210	19210	19210	0
175	20241219	154400	210369570	19210	19210	19210	19210	0
176	20241219	154300	210369570	19210	19210	19210	19210	0
177	20241219	154200	210369570	19210	19210	19210	19210	0
178	20241219	154100	210369570	19210	19210	19210	19210	0
179	20241219	154000	210369570	19210	19210	19210	19210	0
180	20241219	153900	210369570	19210	19210	19210	19210	0
181	20241219	153800	210369570	19210	19210	19210	19210	0
182	20241219	153700	210369570	19210	19210	19210	19210	4489
183	20241219	153600	210369570	19210	19210	19210	19210	0
184	20241219	153500	210369570	19210	19210	19210	19210	0
185	20241219	153400	210369570	19210	19210	19210	19210	0
186	20241219	153300	210369570	19210	19210	19210	19210	0
187	20241219	153200	210369570	19210	19210	19210	19210	0
188	20241219	153100	210369570	19210	19210	19210	19210	0
189	20241219	153000	210369570	19210	19210	19210	19210	4489
190	20241219	152900	124135880	19030	19030	19030	19030	0
191	20241219	152800	124135880	19030	19030	19030	19030	0
192	20241219	152700	124135880	19030	19030	19030	19030	0
193	20241219	152600	124135880	19030	19030	19030	19030	0
194	20241219	152500	124135880	19030	19030	19030	19030	0
195	20241219	152400	124135880	19030	19030	19030	19030	0
196	20241219	152300	124135880	19030	19030	19030	19030	0
197	20241219	152200	124135880	19030	19030	19030	19030	0
198	20241219	152100	124135880	19030	19030	19030	19030	0
199	20241219	152000	124135880	19030	19030	19030	19030	0
200	20241219	151900	124135880	19030	19030	19030	19000	69
201	20241219	151800	122823980	19030	19000	19030	19000	1166
202	20241219	151700	100668460	19010	19000	19010	19000	4
203	20241219	151600	100592450	19010	19000	19010	19000	24
204	20241219	151500	100136230	19000	19000	19000	19000	0
205	20241219	151400	100136230	19000	19000	19000	19000	1
206	20241219	151300	100117230	19010	19000	19010	19000	165
207	20241219	151200	96981900	19000	19000	19000	19000	0
208	20241219	151100	96981900	19000	19000	19000	19000	1
209	20241219	151000	96962900	19000	19000	19000	19000	1
210	20241219	150900	96943900	19010	19000	19010	19000	169
211	20241219	150800	93732640	19010	19010	19010	19010	16
212	20241219	150700	93428480	19010	19000	19010	19000	5
213	20241219	150600	93333470	19010	19010	19010	19010	17
214	20241219	150500	93010300	19020	19020	19020	19020	0
215	20241219	150400	93010300	19020	19000	19020	19000	87
216	20241219	150300	91356700	19020	19000	19020	19000	948
217	20241219	150200	73343040	19010	19000	19010	19000	32
218	20241219	150100	72734980	19010	19010	19010	19010	41
219	20241219	150000	71955570	19010	19010	19010	19010	0
220	20241219	145900	71955570	19010	19000	19010	19000	3
221	20241219	145800	71898560	19000	19000	19000	19000	1
222	20241219	145700	71879560	19010	19010	19010	19010	13
223	20241219	145600	71632430	19000	19000	19000	19000	1
224	20241219	145500	71613430	19010	19000	19010	19000	201
225	20241219	145400	67794010	19000	19000	19000	19000	135
226	20241219	145300	65229010	19000	19000	19000	19000	0
227	20241219	145200	65229010	19000	19000	19010	19000	36
228	20241219	145100	64544940	19010	19010	19010	19010	0
229	20241219	145000	64544940	19010	19010	19010	19010	0
230	20241219	144900	64544940	19010	19010	19010	19010	1
231	20241219	144800	64525930	19000	19000	19010	19000	13
232	20241219	144700	64278910	19010	19000	19010	19000	165
233	20241219	144600	61143580	19010	19010	19010	19010	0
234	20241219	144500	61143580	19010	19000	19010	19000	13
235	20241219	144400	60896550	19000	19000	19000	19000	0
236	20241219	144300	60896550	19000	19000	19000	19000	0
237	20241219	144200	60896550	19000	19000	19000	19000	0
238	20241219	144100	60896550	19000	19000	19000	19000	1
239	20241219	144000	60877550	19000	19000	19000	19000	0
240	20241219	143900	60877550	19000	19000	19000	19000	0
241	20241219	143800	60877550	19000	19010	19010	19000	15
242	20241219	143700	60592410	19010	19000	19010	19000	12
243	20241219	143600	60364390	19010	19010	19010	19010	0
244	20241219	143500	60364390	19010	19010	19010	19010	0
245	20241219	143400	60364390	19010	19010	19010	19010	0
246	20241219	143300	60364390	19010	19010	19010	19010	0
247	20241219	143200	60364390	19010	19010	19010	19010	0
248	20241219	143100	60364390	19010	19000	19010	19000	2
249	20241219	143000	60326380	19010	19010	19010	19010	11
250	20241219	142900	60117270	19000	19000	19000	19000	0
251	20241219	142800	60117270	19000	19000	19000	19000	0
252	20241219	142700	60117270	19000	19000	19000	19000	1
253	20241219	142600	60098270	19000	19000	19000	19000	0
254	20241219	142500	60098270	19000	19000	19000	19000	0
255	20241219	142400	60098270	19000	19000	19000	19000	0
256	20241219	142300	60098270	19000	19000	19000	19000	0
257	20241219	142200	60098270	19000	19000	19000	19000	0
258	20241219	142100	60098270	19000	19000	19000	19000	0
259	20241219	142000	60098270	19000	19000	19000	19000	1
260	20241219	141900	60079270	19010	19010	19010	19010	0
261	20241219	141800	60079270	19010	19010	19010	19010	0
262	20241219	141700	60079270	19010	19000	19010	19000	2
263	20241219	141600	60041260	19010	19000	19010	19000	25
264	20241219	141500	59566210	19000	19000	19000	19000	0
265	20241219	141400	59566210	19000	19000	19000	19000	0
266	20241219	141300	59566210	19000	19000	19000	19000	1
267	20241219	141200	59547210	19010	19010	19010	19010	0
268	20241219	141100	59547210	19010	19010	19010	19010	0
269	20241219	141000	59547210	19010	19010	19010	19010	4
270	20241219	140900	59471170	19010	19010	19010	19010	0
271	20241219	140800	59471170	19010	19000	19010	19000	87
272	20241219	140700	57818000	19000	19000	19000	19000	0
273	20241219	140600	57818000	19000	19000	19000	19000	1
274	20241219	140500	57799000	19010	19010	19010	19010	0
275	20241219	140400	57799000	19010	19010	19010	19010	0
276	20241219	140300	57799000	19010	19000	19010	19000	3
277	20241219	140200	57741990	19010	19010	19010	19010	50
278	20241219	140100	56791490	19010	19010	19010	19010	0
279	20241219	140000	56791490	19010	19010	19010	19010	0
280	20241219	135900	56791490	19010	19010	19010	19010	21
281	20241219	135800	56392280	19000	19000	19000	19000	0
282	20241219	135700	56392280	19000	19000	19000	19000	0
283	20241219	135600	56392280	19000	19000	19000	19000	1
284	20241219	135500	56373280	19010	19010	19010	19010	0
285	20241219	135400	56373280	19010	19010	19010	19010	0
286	20241219	135300	56373280	19010	18980	19010	18980	160
287	20241219	135200	53333060	18990	18990	18990	18990	0
288	20241219	135100	53333060	18990	18990	18990	18990	0
289	20241219	135000	53333060	18990	18970	18990	18970	4
290	20241219	134900	53257140	18990	18990	18990	18990	0
291	20241219	134800	53257140	18990	18990	18990	18990	0
292	20241219	134700	53257140	18990	18990	18990	18990	0
293	20241219	134600	53257140	18990	18990	18990	18990	0
294	20241219	134500	53257140	18990	18990	18990	18990	0
295	20241219	134400	53257140	18990	18990	18990	18990	0
296	20241219	134300	53257140	18990	18990	18990	18990	0
297	20241219	134200	53257140	18990	18990	18990	18990	0
298	20241219	134100	53257140	18990	18990	18990	18990	0
299	20241219	134000	53257140	18990	18990	18990	18990	0
300	20241219	133900	53257140	18990	18990	18990	18990	0
301	20241219	133800	53257140	18990	18990	18990	18990	0
302	20241219	133700	53257140	18990	18990	18990	18990	0
303	20241219	133600	53257140	18990	18990	18990	18990	1
304	20241219	133500	53238150	18990	18980	18990	18980	7
305	20241219	133400	53105230	18990	18990	18990	18990	0
306	20241219	133300	53105230	18990	18990	18990	18990	0
307	20241219	133200	53105230	18990	18980	18990	18980	50
308	20241219	133100	52155740	18990	18990	18990	18990	0
309	20241219	133000	52155740	18990	18990	18990	18990	0
310	20241219	132900	52155740	18990	18990	18990	18990	6
311	20241219	132800	52041800	18990	18990	18990	18990	0
312	20241219	132700	52041800	18990	18990	18990	18990	1
313	20241219	132600	52022810	18980	18980	18980	18980	0
314	20241219	132500	52022810	18980	18980	18980	18980	0
315	20241219	132400	52022810	18980	18980	18990	18980	4
316	20241219	132300	51946870	18990	18990	18990	18990	0
317	20241219	132200	51946870	18990	18990	18990	18990	0
318	20241219	132100	51946870	18990	18990	18990	18990	0
319	20241219	132000	51946870	18990	18990	18990	18990	0
320	20241219	131900	51946870	18990	18990	18990	18990	0
321	20241219	131800	51946870	18990	18990	18990	18990	0
322	20241219	131700	51946870	18990	18970	18990	18960	11
323	20241219	131600	51738210	18970	18970	18970	18970	0
324	20241219	131500	51738210	18970	18970	18970	18970	1
325	20241219	131400	51719240	18990	18980	18990	18980	3
326	20241219	131300	51662280	18980	18980	18980	18980	0
327	20241219	131200	51662280	18980	18980	18980	18980	0
328	20241219	131100	51662280	18980	18980	18980	18980	0
329	20241219	131000	51662280	18980	18990	18990	18980	64
330	20241219	130900	50446980	18990	18990	18990	18990	0
331	20241219	130800	50446980	18990	18990	18990	18990	0
332	20241219	130700	50446980	18990	19000	19000	18990	3
333	20241219	130600	50389990	19000	19000	19000	19000	0
334	20241219	130500	50389990	19000	19000	19000	19000	0
335	20241219	130400	50389990	19000	19000	19000	19000	0
336	20241219	130300	50389990	19000	19000	19000	19000	29
337	20241219	130200	49838990	18990	18990	18990	18990	1
338	20241219	130100	49820000	19000	19000	19000	19000	3
339	20241219	130000	49763000	18990	18990	18990	18990	1
340	20241219	125900	49744010	19000	19000	19000	19000	0
341	20241219	125800	49744010	19000	18990	19000	18990	6
342	20241219	125700	49630020	19000	19000	19000	19000	0
343	20241219	125600	49630020	19000	19000	19000	19000	0
344	20241219	125500	49630020	19000	19000	19000	19000	0
345	20241219	125400	49630020	19000	19000	19000	19000	0
346	20241219	125300	49630020	19000	19000	19000	19000	0
347	20241219	125200	49630020	19000	19000	19000	19000	0
348	20241219	125100	49630020	19000	18990	19000	18980	7
349	20241219	125000	49497070	18980	18980	18980	18980	16
350	20241219	124900	49193390	18990	18990	18990	18990	0
351	20241219	124800	49193390	18990	18990	19000	18990	6
352	20241219	124700	49079440	18990	18990	18990	18990	1
353	20241219	124600	49060450	18990	18980	18990	18980	12
354	20241219	124500	48832660	18990	18990	18990	18990	0
355	20241219	124400	48832660	18990	18990	18990	18990	7
356	20241219	124300	48699730	18980	18980	18980	18980	0
357	20241219	124200	48699730	18980	18980	18980	18980	16
358	20241219	124100	48396050	18990	18990	18990	18990	0
359	20241219	124000	48396050	18990	18990	18990	18990	0
360	20241219	123900	48396050	18990	18980	18990	18980	2
361	20241219	123800	48358080	18990	18990	18990	18990	0
362	20241219	123700	48358080	18990	18990	18990	18990	1
363	20241219	123600	48339090	18980	18980	18980	18980	0
364	20241219	123500	48339090	18980	18980	18980	18980	1
365	20241219	123400	48320110	18980	18980	18980	18980	0
366	20241219	123300	48320110	18980	18980	18980	18980	0
367	20241219	123200	48320110	18980	18980	18980	18980	1
368	20241219	123100	48301130	18990	18990	18990	18990	7
369	20241219	123000	48168200	18980	18980	18990	18980	13
370	20241219	122900	47921440	18990	18990	18990	18990	0
371	20241219	122800	47921440	18990	18980	18990	18980	2
372	20241219	122700	47883470	18990	18990	18990	18990	1
373	20241219	122600	47864480	19000	19000	19000	19000	0
374	20241219	122500	47864480	19000	19000	19000	19000	0
375	20241219	122400	47864480	19000	19000	19000	19000	0
376	20241219	122300	47864480	19000	19000	19000	19000	0
377	20241219	122200	47864480	19000	19000	19000	19000	0
378	20241219	122100	47864480	19000	19000	19000	19000	0
379	20241219	122000	47864480	19000	19000	19000	19000	0
380	20241219	121900	47864480	19000	18990	19000	18990	2
381	20241219	121800	47826490	18990	18990	18990	18990	0
382	20241219	121700	47826490	18990	18990	18990	18990	1
383	20241219	121600	47807500	18980	18980	18980	18980	0
384	20241219	121500	47807500	18980	18980	18980	18980	0
385	20241219	121400	47807500	18980	18980	18980	18980	1
386	20241219	121300	47788520	18980	18980	18980	18980	0
387	20241219	121200	47788520	18980	18980	18980	18980	2
388	20241219	121100	47750560	18980	18980	18980	18980	14
389	20241219	121000	47484840	18980	18980	18980	18980	2
390	20241219	120900	47446880	19000	18980	19000	18980	31
391	20241219	120800	46858380	19000	19000	19000	19000	0
392	20241219	120700	46858380	19000	19000	19000	19000	0
393	20241219	120600	46858380	19000	19000	19000	19000	1
394	20241219	120500	46839380	18990	18990	18990	18990	0
395	20241219	120400	46839380	18990	18980	19000	18980	87
396	20241219	120300	45187790	18970	18970	18970	18970	10
397	20241219	120200	44998090	18970	18970	18970	18970	3
398	20241219	120100	44941180	18980	18980	18980	18980	14
399	20241219	120000	44675460	18970	18970	18970	18970	3
400	20241219	115900	44618550	18980	18980	18980	18980	0
401	20241219	115800	44618550	18980	18980	18980	18980	0
402	20241219	115700	44618550	18980	18980	18980	18980	0
403	20241219	115600	44618550	18980	18970	18980	18970	5
404	20241219	115500	44523670	18970	18960	18970	18960	2
405	20241219	115400	44485740	18960	18960	18960	18960	0
406	20241219	115300	44485740	18960	18960	18960	18960	1
407	20241219	115200	44466780	18980	18980	18980	18980	0
408	20241219	115100	44466780	18980	18980	18980	18980	0
409	20241219	115000	44466780	18980	18980	18980	18980	0
410	20241219	114900	44466780	18980	18980	18980	18980	0
411	20241219	114800	44466780	18980	18980	18980	18980	0
412	20241219	114700	44466780	18980	18980	18980	18980	0
413	20241219	114600	44466780	18980	18980	18980	18980	1
414	20241219	114500	44447800	18970	18970	18970	18970	0
415	20241219	114400	44447800	18970	18970	18970	18970	1
416	20241219	114300	44428830	18980	18980	18980	18980	10
417	20241219	114200	44239030	18980	18980	18980	18980	5
418	20241219	114100	44144130	18980	18980	18980	18980	10
419	20241219	114000	43954330	18990	18990	18990	18990	0
420	20241219	113900	43954330	18990	18990	18990	18990	0
421	20241219	113800	43954330	18990	18990	18990	18990	1
422	20241219	113700	43935340	18980	18980	18980	18980	0
423	20241219	113600	43935340	18980	18980	18980	18980	1
424	20241219	113500	43916360	19000	19000	19000	19000	0
425	20241219	113400	43916360	19000	18960	19000	18960	7
426	20241219	113300	43783600	19000	18960	19000	18960	104
427	20241219	113200	41811170	18950	18950	18950	18950	1
428	20241219	113100	41792220	18950	18950	18950	18950	0
429	20241219	113000	41792220	18950	18950	18950	18950	0
430	20241219	112900	41792220	18950	18950	18950	18950	1
431	20241219	112800	41773270	18950	18950	18950	18950	0
432	20241219	112700	41773270	18950	18950	18950	18950	0
433	20241219	112600	41773270	18950	18960	18960	18950	65
434	20241219	112500	40541500	18960	18960	18960	18960	0
435	20241219	112400	40541500	18960	18950	18960	18950	26
436	20241219	112300	40048690	18950	18950	18950	18950	0
437	20241219	112200	40048690	18950	18950	18950	18950	1
438	20241219	112100	40029740	18950	18950	18950	18950	0
439	20241219	112000	40029740	18950	18950	18950	18950	0
440	20241219	111900	40029740	18950	18950	18950	18950	0
441	20241219	111800	40029740	18950	18950	18950	18950	1
442	20241219	111700	40010790	18960	18960	18960	18960	0
443	20241219	111600	40010790	18960	18960	18960	18960	1
444	20241219	111500	39991830	18960	18960	18960	18960	1
445	20241219	111400	39972870	18950	18950	18950	18950	0
446	20241219	111300	39972870	18950	18950	18950	18950	0
447	20241219	111200	39972870	18950	18950	18950	18950	0
448	20241219	111100	39972870	18950	18950	18950	18950	1
449	20241219	111000	39953920	18960	18960	18960	18960	0
450	20241219	110900	39953920	18960	18960	18960	18960	0
451	20241219	110800	39953920	18960	18950	18960	18950	6
452	20241219	110700	39840170	18960	18960	18960	18960	0
453	20241219	110600	39840170	18960	18960	18960	18960	0
454	20241219	110500	39840170	18960	18960	18960	18960	27
455	20241219	110400	39328250	18960	18950	18960	18950	3
456	20241219	110300	39271380	18950	18950	18950	18950	0
457	20241219	110200	39271380	18950	18950	18950	18950	0
458	20241219	110100	39271380	18950	18950	18950	18950	0
459	20241219	110000	39271380	18950	18950	18950	18950	0
460	20241219	105900	39271380	18950	18950	18950	18950	0
461	20241219	105800	39271380	18950	18950	18950	18950	0
462	20241219	105700	39271380	18950	18950	18950	18950	1
463	20241219	105600	39252430	18960	18960	18960	18960	0
464	20241219	105500	39252430	18960	18950	18960	18950	2
465	20241219	105400	39214520	18950	18950	18950	18950	1
466	20241219	105300	39195570	18950	18950	18950	18950	0
467	20241219	105200	39195570	18950	18950	18950	18950	0
468	20241219	105100	39195570	18950	18950	18950	18950	0
469	20241219	105000	39195570	18950	18950	18950	18950	0
470	20241219	104900	39195570	18950	18950	18950	18950	0
471	20241219	104800	39195570	18950	18950	18950	18950	0
472	20241219	104700	39195570	18950	18950	18950	18950	1
473	20241219	104600	39176620	18960	18960	18960	18960	0
474	20241219	104500	39176620	18960	18960	18960	18960	1
475	20241219	104400	39157660	18950	18950	18950	18950	0
476	20241219	104300	39157660	18950	18950	18950	18950	2
477	20241219	104200	39119760	18960	18960	18960	18960	0
478	20241219	104100	39119760	18960	18960	18960	18960	0
479	20241219	104000	39119760	18960	18940	18960	18940	19
480	20241219	103900	38759550	18960	18960	18960	18960	0
481	20241219	103800	38759550	18960	18940	18960	18940	100
482	20241219	103700	36865410	18930	18930	18930	18930	0
483	20241219	103600	36865410	18930	18930	18930	18930	1
484	20241219	103500	36846480	18940	18940	18940	18940	1
485	20241219	103400	36827540	18940	18940	18940	18940	1
486	20241219	103300	36808600	18940	18930	18940	18930	2
487	20241219	103200	36770730	18930	18930	18930	18930	0
488	20241219	103100	36770730	18930	18930	18930	18930	0
489	20241219	103000	36770730	18930	18930	18930	18930	0
490	20241219	102900	36770730	18930	18930	18930	18930	0
491	20241219	102800	36770730	18930	18930	18930	18930	0
492	20241219	102700	36770730	18930	18930	18930	18930	6
493	20241219	102600	36657150	18960	18940	18960	18940	81
494	20241219	102500	35122850	18950	18950	18950	18950	0
495	20241219	102400	35122850	18950	18950	18950	18950	1
496	20241219	102300	35103900	18940	18940	18940	18940	0
497	20241219	102200	35103900	18940	18940	18940	18940	1
498	20241219	102100	35084960	18940	18940	18940	18940	4
499	20241219	102000	35009200	18940	18950	18950	18940	34
500	20241219	101900	34364920	18950	18950	18950	18950	0
501	20241219	101800	34364920	18950	18950	18950	18950	0
502	20241219	101700	34364920	18950	18960	18970	18950	55
503	20241219	101600	33322090	18970	18970	18970	18970	5
504	20241219	101500	33227240	18960	18960	18960	18960	1
505	20241219	101400	33208280	18970	18970	18970	18970	1
506	20241219	101300	33189310	19000	18970	19000	18970	13
507	20241219	101200	32942370	18970	18960	18970	18960	57
508	20241219	101100	31861090	18970	18970	18970	18970	0
509	20241219	101000	31861090	18970	18970	18970	18970	0
510	20241219	100900	31861090	18970	18970	18970	18970	0
511	20241219	100800	31861090	18970	18970	18970	18970	0
512	20241219	100700	31861090	18970	18970	18970	18970	1
513	20241219	100600	31842120	18960	18960	18960	18960	0
514	20241219	100500	31842120	18960	18960	18960	18960	1
515	20241219	100400	31823160	18970	18970	18970	18970	2
516	20241219	100300	31785220	18970	18970	18970	18970	0
517	20241219	100200	31785220	18970	18970	18970	18970	0
518	20241219	100100	31785220	18970	18970	18970	18970	0
519	20241219	100000	31785220	18970	18970	18970	18970	0
520	20241219	095900	31785220	18970	18970	18970	18970	0
521	20241219	095800	31785220	18970	18970	18970	18970	10
522	20241219	095700	31595520	18960	18960	18960	18960	0
523	20241219	095600	31595520	18960	18960	18960	18960	0
524	20241219	095500	31595520	18960	18960	18960	18960	0
525	20241219	095400	31595520	18960	18970	18970	18960	22
526	20241219	095300	31178340	18960	18960	18960	18960	0
527	20241219	095200	31178340	18960	18960	18960	18960	0
528	20241219	095100	31178340	18960	18960	18960	18960	0
529	20241219	095000	31178340	18960	18960	18960	18960	0
530	20241219	094900	31178340	18960	18980	19000	18960	120
531	20241219	094800	28898620	18980	18980	18980	18980	6
532	20241219	094700	28784740	18980	18990	18990	18980	94
533	20241219	094600	27000360	18990	18990	18990	18990	0
534	20241219	094500	27000360	18990	18990	18990	18990	6
535	20241219	094400	26886420	19000	18980	19000	18980	42
536	20241219	094300	26088460	18990	18990	18990	18990	0
537	20241219	094200	26088460	18990	18990	18990	18990	0
538	20241219	094100	26088460	18990	18990	18990	18990	0
539	20241219	094000	26088460	18990	18980	18990	18980	81
540	20241219	093900	24550280	18980	18980	18980	18980	0
541	20241219	093800	24550280	18980	18980	18980	18980	1
542	20241219	093700	24531300	19000	19000	19000	19000	0
543	20241219	093600	24531300	19000	19000	19000	19000	0
544	20241219	093500	24531300	19000	19000	19000	19000	0
545	20241219	093400	24531300	19000	19000	19000	19000	0
546	20241219	093300	24531300	19000	18960	19000	18960	127
547	20241219	093200	22120490	18960	18960	18960	18960	81
548	20241219	093100	20584730	18970	18930	18970	18930	8
549	20241219	093000	20433130	18950	18950	18950	18950	0
550	20241219	092900	20433130	18950	18950	18950	18950	0
551	20241219	092800	20433130	18950	18950	18950	18950	0
552	20241219	092700	20433130	18950	18950	18950	18950	0
553	20241219	092600	20433130	18950	18940	18950	18920	711
554	20241219	092500	6973420	18950	18950	18950	18950	0
555	20241219	092400	6973420	18950	18950	18950	18950	1
556	20241219	092300	6954470	18950	18950	18950	18950	1
557	20241219	092200	6935520	18950	18950	18950	18950	0
558	20241219	092100	6935520	18950	18950	18950	18950	1
559	20241219	092000	6916570	18950	18950	18950	18950	0
560	20241219	091900	6916570	18950	18950	18950	18950	0
561	20241219	091800	6916570	18950	18950	18950	18950	3
562	20241219	091700	6859720	18950	18950	18950	18950	1
563	20241219	091600	6840770	18950	18930	18950	18930	20
564	20241219	091500	6462020	18910	18910	18910	18910	0
565	20241219	091400	6462020	18910	18910	18910	18910	0
566	20241219	091300	6462020	18910	18930	18930	18910	105
567	20241219	091200	4476450	18940	18940	18940	18940	0
568	20241219	091100	4476450	18940	18940	18940	18940	0
569	20241219	091000	4476450	18940	18940	18940	18940	0
570	20241219	090900	4476450	18940	18940	18940	18940	0
571	20241219	090800	4476450	18940	18940	18940	18940	0
572	20241219	090700	4476450	18940	18940	18940	18940	4
573	20241219	090600	4400690	18870	18870	18870	18870	0
574	20241219	090500	4400690	18870	18870	18870	18870	12
575	20241219	090400	4174250	18940	18940	18940	18940	23
576	20241219	090300	3738630	18860	18860	18860	18860	0
577	20241219	090200	3738630	18860	18870	18870	18860	154
578	20241219	090100	832720	18870	18900	18900	18870	8
579	20241219	090000	681730	18870	19000	19000	18870	36