KissMeData/002320/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183700	488165000	19120	19120	19120	19120	10606
3	20241220	183600	488165000	19120	19120	19120	19120	0
4	20241220	183500	488165000	19120	19120	19120	19120	0
5	20241220	183400	488165000	19120	19120	19120	19120	0
6	20241220	183300	488165000	19120	19120	19120	19120	0
7	20241220	183200	488165000	19120	19120	19120	19120	0
8	20241220	183100	488165000	19120	19120	19120	19120	0
9	20241220	183000	488165000	19120	19120	19120	19120	0
10	20241220	182900	488165000	19120	19120	19120	19120	0
11	20241220	182800	488165000	19120	19120	19120	19120	0
12	20241220	182700	488165000	19120	19120	19120	19120	0
13	20241220	182600	488165000	19120	19120	19120	19120	0
14	20241220	182500	488165000	19120	19120	19120	19120	0
15	20241220	182400	488165000	19120	19120	19120	19120	0
16	20241220	182300	488165000	19120	19120	19120	19120	0
17	20241220	182200	488165000	19120	19120	19120	19120	0
18	20241220	182100	488165000	19120	19120	19120	19120	0
19	20241220	182000	488165000	19120	19120	19120	19120	0
20	20241220	181900	488165000	19120	19120	19120	19120	0
21	20241220	181800	488165000	19120	19120	19120	19120	0
22	20241220	181700	488165000	19120	19120	19120	19120	0
23	20241220	181600	488165000	19120	19120	19120	19120	0
24	20241220	181500	488165000	19120	19120	19120	19120	0
25	20241220	181400	488165000	19120	19120	19120	19120	0
26	20241220	181300	488165000	19120	19120	19120	19120	0
27	20241220	181200	488165000	19120	19120	19120	19120	0
28	20241220	181100	488165000	19120	19120	19120	19120	0
29	20241220	181000	488165000	19120	19120	19120	19120	0
30	20241220	180900	488165000	19120	19120	19120	19120	0
31	20241220	180800	488165000	19120	19120	19120	19120	0
32	20241220	180700	488165000	19120	19120	19120	19120	10606
33	20241220	180600	488165000	19120	19120	19120	19120	0
34	20241220	180500	488165000	19120	19120	19120	19120	0
35	20241220	180400	488165000	19120	19120	19120	19120	0
36	20241220	180300	488165000	19120	19120	19120	19120	0
37	20241220	180200	488165000	19120	19120	19120	19120	0
38	20241220	180100	488165000	19120	19120	19120	19120	0
39	20241220	180000	488165000	19120	19120	19120	19120	0
40	20241220	175900	488165000	19120	19120	19120	19120	0
41	20241220	175800	488165000	19120	19120	19120	19120	0
42	20241220	175700	488165000	19120	19120	19120	19120	0
43	20241220	175600	488165000	19120	19120	19120	19120	0
44	20241220	175500	488165000	19120	19120	19120	19120	0
45	20241220	175400	488165000	19120	19120	19120	19120	0
46	20241220	175300	488165000	19120	19120	19120	19120	0
47	20241220	175200	488165000	19120	19120	19120	19120	0
48	20241220	175100	488165000	19120	19120	19120	19120	0
49	20241220	175000	488165000	19120	19120	19120	19120	0
50	20241220	174900	488165000	19120	19120	19120	19120	0
51	20241220	174800	488165000	19120	19120	19120	19120	0
52	20241220	174700	488165000	19120	19120	19120	19120	0
53	20241220	174600	488165000	19120	19120	19120	19120	0
54	20241220	174500	488165000	19120	19120	19120	19120	0
55	20241220	174400	488165000	19120	19120	19120	19120	0
56	20241220	174300	488165000	19120	19120	19120	19120	0
57	20241220	174200	488165000	19120	19120	19120	19120	0
58	20241220	174100	488165000	19120	19120	19120	19120	0
59	20241220	174000	488165000	19120	19120	19120	19120	0
60	20241220	173900	488165000	19120	19120	19120	19120	0
61	20241220	173800	488165000	19120	19120	19120	19120	0
62	20241220	173700	488165000	19120	19120	19120	19120	10606
63	20241220	173600	488165000	19120	19120	19120	19120	0
64	20241220	173500	488165000	19120	19120	19120	19120	0
65	20241220	173400	488165000	19120	19120	19120	19120	0
66	20241220	173300	488165000	19120	19120	19120	19120	0
67	20241220	173200	488165000	19120	19120	19120	19120	0
68	20241220	173100	488165000	19120	19120	19120	19120	0
69	20241220	173000	488165000	19120	19120	19120	19120	0
70	20241220	172900	488165000	19120	19120	19120	19120	0
71	20241220	172800	488165000	19120	19120	19120	19120	0
72	20241220	172700	488165000	19120	19120	19120	19120	0
73	20241220	172600	488165000	19120	19120	19120	19120	0
74	20241220	172500	488165000	19120	19120	19120	19120	0
75	20241220	172400	488165000	19120	19120	19120	19120	0
76	20241220	172300	488165000	19120	19120	19120	19120	0
77	20241220	172200	488165000	19120	19120	19120	19120	0
78	20241220	172100	488165000	19120	19120	19120	19120	0
79	20241220	172000	488165000	19120	19120	19120	19120	0
80	20241220	171900	488165000	19120	19120	19120	19120	0
81	20241220	171800	488165000	19120	19120	19120	19120	0
82	20241220	171700	488165000	19120	19120	19120	19120	0
83	20241220	171600	488165000	19120	19120	19120	19120	0
84	20241220	171500	488165000	19120	19120	19120	19120	0
85	20241220	171400	488165000	19120	19120	19120	19120	0
86	20241220	171300	488165000	19120	19120	19120	19120	0
87	20241220	171200	488165000	19120	19120	19120	19120	0
88	20241220	171100	488165000	19120	19120	19120	19120	0
89	20241220	171000	488165000	19120	19120	19120	19120	0
90	20241220	170900	488165000	19120	19120	19120	19120	0
91	20241220	170800	488165000	19120	19120	19120	19120	0
92	20241220	170700	488165000	19120	19120	19120	19120	10606
93	20241220	170600	488165000	19120	19120	19120	19120	0
94	20241220	170500	488165000	19120	19120	19120	19120	0
95	20241220	170400	488165000	19120	19120	19120	19120	0
96	20241220	170300	488165000	19120	19120	19120	19120	0
97	20241220	170200	488165000	19120	19120	19120	19120	0
98	20241220	170100	488165000	19120	19120	19120	19120	0
99	20241220	170000	488165000	19120	19120	19120	19120	0
100	20241220	165900	488165000	19120	19120	19120	19120	0
101	20241220	165800	488165000	19120	19120	19120	19120	0
102	20241220	165700	488165000	19120	19120	19120	19120	0
103	20241220	165600	488165000	19120	19120	19120	19120	0
104	20241220	165500	488165000	19120	19120	19120	19120	0
105	20241220	165400	488165000	19120	19120	19120	19120	0
106	20241220	165300	488165000	19120	19120	19120	19120	0
107	20241220	165200	488165000	19120	19120	19120	19120	0
108	20241220	165100	488165000	19120	19120	19120	19120	0
109	20241220	165000	488165000	19120	19120	19120	19120	0
110	20241220	164900	488165000	19120	19120	19120	19120	0
111	20241220	164800	488165000	19120	19120	19120	19120	0
112	20241220	164700	488165000	19120	19120	19120	19120	0
113	20241220	164600	488165000	19120	19120	19120	19120	0
114	20241220	164500	488165000	19120	19120	19120	19120	0
115	20241220	164400	488165000	19120	19120	19120	19120	0
116	20241220	164300	488165000	19120	19120	19120	19120	0
117	20241220	164200	488165000	19120	19120	19120	19120	0
118	20241220	164100	488165000	19120	19120	19120	19120	0
119	20241220	164000	488165000	19120	19120	19120	19120	0
120	20241220	163900	488165000	19120	19120	19120	19120	0
121	20241220	163800	488165000	19120	19120	19120	19120	0
122	20241220	163700	488165000	19120	19120	19120	19120	10606
123	20241220	163600	488165000	19120	19120	19120	19120	0
124	20241220	163500	488165000	19120	19120	19120	19120	0
125	20241220	163400	488165000	19120	19120	19120	19120	0
126	20241220	163300	488165000	19120	19120	19120	19120	0
127	20241220	163200	488165000	19120	19120	19120	19120	0
128	20241220	163100	488165000	19120	19120	19120	19120	0
129	20241220	163000	488165000	19120	19120	19120	19120	0
130	20241220	162900	488165000	19120	19120	19120	19120	0
131	20241220	162800	488165000	19120	19120	19120	19120	0
132	20241220	162700	488165000	19120	19120	19120	19120	0
133	20241220	162600	488165000	19120	19120	19120	19120	0
134	20241220	162500	488165000	19120	19120	19120	19120	0
135	20241220	162400	488165000	19120	19120	19120	19120	0
136	20241220	162300	488165000	19120	19120	19120	19120	0
137	20241220	162200	488165000	19120	19120	19120	19120	0
138	20241220	162100	488165000	19120	19120	19120	19120	0
139	20241220	162000	488165000	19120	19120	19120	19120	0
140	20241220	161900	488165000	19120	19120	19120	19120	0
141	20241220	161800	488165000	19120	19120	19120	19120	0
142	20241220	161700	488165000	19120	19120	19120	19120	0
143	20241220	161600	488165000	19120	19120	19120	19120	0
144	20241220	161500	488165000	19120	19120	19120	19120	0
145	20241220	161400	488165000	19120	19120	19120	19120	0
146	20241220	161300	488165000	19120	19120	19120	19120	0
147	20241220	161200	488165000	19120	19120	19120	19120	0
148	20241220	161100	488165000	19120	19120	19120	19120	0
149	20241220	161000	488165000	19120	19120	19120	19120	0
150	20241220	160900	488165000	19120	19120	19120	19120	0
151	20241220	160800	488165000	19120	19120	19120	19120	0
152	20241220	160700	488165000	19120	19120	19120	19120	10606
153	20241220	160600	488165000	19120	19120	19120	19120	0
154	20241220	160500	488165000	19120	19120	19120	19120	0
155	20241220	160400	488165000	19120	19120	19120	19120	0
156	20241220	160300	488165000	19120	19120	19120	19120	0
157	20241220	160200	488165000	19120	19120	19120	19120	0
158	20241220	160100	488165000	19120	19120	19120	19120	0
159	20241220	160000	488165000	19120	19120	19120	19120	0
160	20241220	155900	488165000	19120	19120	19120	19120	0
161	20241220	155800	488165000	19120	19120	19120	19120	0
162	20241220	155700	488165000	19120	19120	19120	19120	0
163	20241220	155600	488165000	19120	19120	19120	19120	0
164	20241220	155500	488165000	19120	19120	19120	19120	0
165	20241220	155400	488165000	19120	19120	19120	19120	0
166	20241220	155300	488165000	19120	19120	19120	19120	0
167	20241220	155200	488165000	19120	19120	19120	19120	0
168	20241220	155100	488165000	19120	19120	19120	19120	0
169	20241220	155000	488165000	19120	19120	19120	19120	0
170	20241220	154900	488165000	19120	19120	19120	19120	0
171	20241220	154800	488165000	19120	19120	19120	19120	0
172	20241220	154700	488165000	19120	19120	19120	19120	0
173	20241220	154600	488165000	19120	19120	19120	19120	0
174	20241220	154500	488165000	19120	19120	19120	19120	0
175	20241220	154400	488165000	19120	19120	19120	19120	0
176	20241220	154300	488165000	19120	19120	19120	19120	0
177	20241220	154200	488165000	19120	19120	19120	19120	0
178	20241220	154100	488165000	19120	19120	19120	19120	0
179	20241220	154000	488165000	19120	19120	19120	19120	0
180	20241220	153900	488165000	19120	19120	19120	19120	0
181	20241220	153800	488165000	19120	19120	19120	19120	0
182	20241220	153700	488165000	19120	19120	19120	19120	10606
183	20241220	153600	488165000	19120	19120	19120	19120	0
184	20241220	153500	488165000	19120	19120	19120	19120	0
185	20241220	153400	488165000	19120	19120	19120	19120	0
186	20241220	153300	488165000	19120	19120	19120	19120	0
187	20241220	153200	488165000	19120	19120	19120	19120	0
188	20241220	153100	488165000	19120	19120	19120	19120	0
189	20241220	153000	488165000	19120	19120	19120	19120	10606
190	20241220	152900	285378280	19120	19120	19120	19120	0
191	20241220	152800	285378280	19120	19120	19120	19120	0
192	20241220	152700	285378280	19120	19120	19120	19120	0
193	20241220	152600	285378280	19120	19120	19120	19120	0
194	20241220	152500	285378280	19120	19120	19120	19120	0
195	20241220	152400	285378280	19120	19120	19120	19120	0
196	20241220	152300	285378280	19120	19120	19120	19120	0
197	20241220	152200	285378280	19120	19120	19120	19120	0
198	20241220	152100	285378280	19120	19120	19120	19120	0
199	20241220	152000	285378280	19120	19120	19120	19120	0
200	20241220	151900	285378280	19120	19140	19150	19120	109
201	20241220	151800	283291660	19150	19140	19150	19140	14
202	20241220	151700	283023670	19140	19150	19150	19140	225
203	20241220	151600	278714980	19140	19140	19150	19140	117
204	20241220	151500	276475480	19140	19140	19140	19140	13
205	20241220	151400	276226660	19140	19140	19140	19140	1
206	20241220	151300	276207520	19140	19140	19140	19140	97
207	20241220	151200	274350940	19140	19120	19150	19120	226
208	20241220	151100	270025140	19120	19120	19120	19120	2
209	20241220	151000	269986900	19120	19120	19120	19120	2
210	20241220	150900	269948660	19110	19110	19110	19110	1
211	20241220	150800	269929550	19110	19110	19110	19110	3
212	20241220	150700	269872220	19110	19110	19110	19110	2
213	20241220	150600	269834000	19110	19110	19110	19110	1
214	20241220	150500	269814890	19110	19110	19110	19110	2
215	20241220	150400	269776670	19110	19120	19140	19110	183
216	20241220	150300	266277080	19120	19120	19130	19120	248
217	20241220	150200	261535130	19110	19110	19110	19110	1
218	20241220	150100	261516020	19110	19110	19110	19110	2
219	20241220	150000	261477800	19120	19110	19120	19110	7
220	20241220	145900	261343970	19110	19120	19120	19110	3
221	20241220	145800	261286630	19120	19100	19120	19100	118
222	20241220	145700	259031490	19100	19100	19100	19100	1
223	20241220	145600	259012390	19100	19100	19100	19100	1
224	20241220	145500	258993290	19100	19100	19100	19100	2
225	20241220	145400	258955090	19100	19100	19100	19100	1
226	20241220	145300	258935990	19110	19110	19110	19110	0
227	20241220	145200	258935990	19110	19110	19110	19110	1
228	20241220	145100	258916880	19110	19110	19110	19110	135
229	20241220	145000	256337030	19100	19100	19100	19100	0
230	20241220	144900	256337030	19100	19100	19100	19100	8
231	20241220	144800	256184230	19110	19110	19110	19110	0
232	20241220	144700	256184230	19110	19110	19110	19110	0
233	20241220	144600	256184230	19110	19110	19110	19110	1
234	20241220	144500	256165120	19110	19110	19110	19110	0
235	20241220	144400	256165120	19110	19100	19110	19100	254
236	20241220	144300	251313300	19100	19100	19100	19100	0
237	20241220	144200	251313300	19100	19100	19100	19100	0
238	20241220	144100	251313300	19100	19100	19100	19100	0
239	20241220	144000	251313300	19100	19100	19110	19100	852
240	20241220	143900	235039310	19110	19100	19110	19100	131
241	20241220	143800	232536750	19110	19110	19110	19110	0
242	20241220	143700	232536750	19110	19110	19110	19110	25
243	20241220	143600	232059000	19110	19110	19110	19100	242
244	20241220	143500	227436380	19110	19110	19110	19110	0
245	20241220	143400	227436380	19110	19110	19110	19110	0
246	20241220	143300	227436380	19110	19110	19110	19110	1
247	20241220	143200	227417270	19110	19100	19110	19100	108
248	20241220	143100	225354390	19100	19100	19100	19100	214
249	20241220	143000	221266990	19100	19100	19100	19100	50
250	20241220	142900	220311990	19120	19120	19120	19120	0
251	20241220	142800	220311990	19120	19120	19120	19120	0
252	20241220	142700	220311990	19120	19100	19120	19100	41
253	20241220	142600	219528870	19100	19100	19100	19100	1
254	20241220	142500	219509770	19120	19120	19120	19100	26
255	20241220	142400	219013050	19100	19100	19100	19100	0
256	20241220	142300	219013050	19100	19100	19100	19100	13
257	20241220	142200	218764750	19120	19100	19120	19100	119
258	20241220	142100	216491470	19120	19120	19120	19120	1
259	20241220	142000	216472350	19120	19120	19120	19120	0
260	20241220	141900	216472350	19120	19120	19120	19120	0
261	20241220	141800	216472350	19120	19120	19120	19120	7
262	20241220	141700	216338510	19120	19100	19120	19100	118
263	20241220	141600	214084350	19120	19120	19120	19120	0
264	20241220	141500	214084350	19120	19120	19120	19120	3
265	20241220	141400	214026990	19120	19120	19120	19120	118
266	20241220	141300	211770830	19120	19120	19120	19120	0
267	20241220	141200	211770830	19120	19120	19120	19120	0
268	20241220	141100	211770830	19120	19120	19120	19120	0
269	20241220	141000	211770830	19120	19120	19120	19120	0
270	20241220	140900	211770830	19120	19120	19120	19120	0
271	20241220	140800	211770830	19120	19120	19120	19120	2
272	20241220	140700	211732590	19120	19120	19120	19120	0
273	20241220	140600	211732590	19120	19120	19120	19120	0
274	20241220	140500	211732590	19120	19120	19120	19120	0
275	20241220	140400	211732590	19120	19120	19120	19120	0
276	20241220	140300	211732590	19120	19120	19120	19120	0
277	20241220	140200	211732590	19120	19120	19120	19120	1
278	20241220	140100	211713470	19130	19130	19130	19130	0
279	20241220	140000	211713470	19130	19130	19130	19130	0
280	20241220	135900	211713470	19130	19130	19130	19130	0
281	20241220	135800	211713470	19130	19110	19130	19100	235
282	20241220	135700	207223430	19130	19130	19130	19130	0
283	20241220	135600	207223430	19130	19130	19130	19130	4
284	20241220	135500	207146910	19110	19110	19110	19110	0
285	20241220	135400	207146910	19110	19110	19110	19110	0
286	20241220	135300	207146910	19110	19110	19110	19110	1
287	20241220	135200	207127800	19130	19130	19130	19130	0
288	20241220	135100	207127800	19130	19130	19130	19130	0
289	20241220	135000	207127800	19130	19130	19130	19130	1
290	20241220	134900	207108670	19120	19120	19120	19120	0
291	20241220	134800	207108670	19120	19120	19120	19120	0
292	20241220	134700	207108670	19120	19120	19120	19120	0
293	20241220	134600	207108670	19120	19120	19120	19120	0
294	20241220	134500	207108670	19120	19120	19120	19120	0
295	20241220	134400	207108670	19120	19120	19120	19120	0
296	20241220	134300	207108670	19120	19120	19120	19120	2
297	20241220	134200	207070430	19120	19100	19120	19100	115
298	20241220	134100	204873630	19110	19110	19110	19110	0
299	20241220	134000	204873630	19110	19110	19110	19110	0
300	20241220	133900	204873630	19110	19110	19110	19110	0
301	20241220	133800	204873630	19110	19110	19110	19110	0
302	20241220	133700	204873630	19110	19110	19110	19110	1
303	20241220	133600	204854520	19110	19110	19110	19110	0
304	20241220	133500	204854520	19110	19110	19110	19110	12
305	20241220	133400	204625200	19070	19070	19070	19070	72
306	20241220	133300	203252160	19070	19070	19070	19070	0
307	20241220	133200	203252160	19070	19070	19070	19070	0
308	20241220	133100	203252160	19070	19070	19070	19070	1
309	20241220	133000	203233090	19080	19080	19080	19080	0
310	20241220	132900	203233090	19080	19080	19080	19080	0
311	20241220	132800	203233090	19080	19080	19080	19080	0
312	20241220	132700	203233090	19080	19080	19080	19080	0
313	20241220	132600	203233090	19080	19080	19080	19080	0
314	20241220	132500	203233090	19080	19080	19080	19080	15
315	20241220	132400	202946890	19070	19060	19080	19060	330
316	20241220	132300	196656510	19080	19080	19080	19080	0
317	20241220	132200	196656510	19080	19080	19080	19060	339
318	20241220	132100	190192790	19080	19080	19080	19080	0
319	20241220	132000	190192790	19080	19080	19180	19060	328
320	20241220	131900	183939930	19100	19060	19180	19060	19
321	20241220	131800	183577190	19060	19030	19100	19030	293
322	20241220	131700	177992050	19030	19030	19030	19030	1
323	20241220	131600	177973020	19040	19040	19040	19040	0
324	20241220	131500	177973020	19040	19040	19040	19040	0
325	20241220	131400	177973020	19040	19040	19040	19040	9
326	20241220	131300	177801660	19020	19030	19040	19020	372
327	20241220	131200	170723610	19040	19040	19040	19040	0
328	20241220	131100	170723610	19040	19040	19040	19040	0
329	20241220	131000	170723610	19040	19040	19040	19040	19
330	20241220	130900	170361850	19060	19050	19060	19050	102
331	20241220	130800	168418710	19060	19060	19060	19060	0
332	20241220	130700	168418710	19060	19060	19060	19060	0
333	20241220	130600	168418710	19060	19060	19060	19060	0
334	20241220	130500	168418710	19060	19060	19060	19060	3
335	20241220	130400	168361530	19070	19070	19070	19070	0
336	20241220	130300	168361530	19070	19070	19070	19070	5
337	20241220	130200	168266180	19070	19070	19070	19070	0
338	20241220	130100	168266180	19070	19070	19070	19070	6
339	20241220	130000	168151760	19070	19070	19070	19070	1
340	20241220	125900	168132690	19070	19070	19070	19070	0
341	20241220	125800	168132690	19070	19070	19070	19070	0
342	20241220	125700	168132690	19070	19070	19070	19070	0
343	20241220	125600	168132690	19070	19070	19070	19070	0
344	20241220	125500	168132690	19070	19070	19070	19070	0
345	20241220	125400	168132690	19070	19070	19070	19070	1
346	20241220	125300	168113620	19070	19070	19070	19070	0
347	20241220	125200	168113620	19070	19070	19070	19070	0
348	20241220	125100	168113620	19070	19070	19070	19070	0
349	20241220	125000	168113620	19070	19070	19070	19070	0
350	20241220	124900	168113620	19070	19070	19070	19070	0
351	20241220	124800	168113620	19070	19070	19070	19070	7
352	20241220	124700	167980130	19070	19070	19070	19070	0
353	20241220	124600	167980130	19070	19070	19070	19070	0
354	20241220	124500	167980130	19070	19070	19070	19070	0
355	20241220	124400	167980130	19070	19070	19070	19070	0
356	20241220	124300	167980130	19070	19070	19070	19070	0
357	20241220	124200	167980130	19070	19070	19070	19070	0
358	20241220	124100	167980130	19070	19070	19070	19070	13
359	20241220	124000	167732220	19070	19070	19070	19070	74
360	20241220	123900	166321040	19070	19070	19070	19070	35
361	20241220	123800	165653590	19070	19080	19090	19070	175
362	20241220	123700	162314620	19090	19090	19090	19090	0
363	20241220	123600	162314620	19090	19090	19090	19090	0
364	20241220	123500	162314620	19090	19090	19090	19090	0
365	20241220	123400	162314620	19090	19090	19090	19090	0
366	20241220	123300	162314620	19090	19090	19090	19090	1
367	20241220	123200	162295530	19090	19090	19090	19090	0
368	20241220	123100	162295530	19090	19090	19090	19090	34
369	20241220	123000	161646470	19100	19100	19100	19100	0
370	20241220	122900	161646470	19100	19100	19100	19100	0
371	20241220	122800	161646470	19100	19100	19100	19100	0
372	20241220	122700	161646470	19100	19100	19100	19100	0
373	20241220	122600	161646470	19100	19100	19100	19100	0
374	20241220	122500	161646470	19100	19100	19100	19100	0
375	20241220	122400	161646470	19100	19100	19100	19100	0
376	20241220	122300	161646470	19100	19100	19100	19100	0
377	20241220	122200	161646470	19100	19100	19100	19100	0
378	20241220	122100	161646470	19100	19100	19100	19100	0
379	20241220	122000	161646470	19100	19100	19100	19100	0
380	20241220	121900	161646470	19100	19100	19100	19100	10
381	20241220	121800	161455470	19100	19100	19100	19100	0
382	20241220	121700	161455470	19100	19100	19100	19100	0
383	20241220	121600	161455470	19100	19100	19100	19100	0
384	20241220	121500	161455470	19100	19100	19100	19100	0
385	20241220	121400	161455470	19100	19100	19100	19100	0
386	20241220	121300	161455470	19100	19100	19100	19100	0
387	20241220	121200	161455470	19100	19100	19100	19100	0
388	20241220	121100	161455470	19100	19090	19100	19090	8
389	20241220	121000	161302680	19080	19080	19080	19080	0
390	20241220	120900	161302680	19080	19080	19080	19080	34
391	20241220	120800	160653960	19090	19090	19090	19090	0
392	20241220	120700	160653960	19090	19090	19090	19090	0
393	20241220	120600	160653960	19090	19080	19100	19080	17
394	20241220	120500	160329510	19080	19080	19080	19080	0
395	20241220	120400	160329510	19080	19080	19080	19080	0
396	20241220	120300	160329510	19080	19080	19080	19080	0
397	20241220	120200	160329510	19080	19180	19180	19080	155
398	20241220	120100	157367650	19170	19100	19170	19080	1509
399	20241220	120000	128548610	19110	19110	19110	19110	0
400	20241220	115900	128548610	19110	19110	19150	19110	233
401	20241220	115800	124095640	19120	19120	19120	19120	7
402	20241220	115700	123961800	19130	19130	19130	19130	24
403	20241220	115600	123502680	19130	19130	19130	19130	1
404	20241220	115500	123483550	19140	19140	19140	19140	0
405	20241220	115400	123483550	19140	19140	19140	19140	0
406	20241220	115300	123483550	19140	19140	19140	19140	41
407	20241220	115200	122698810	19160	19160	19160	19160	0
408	20241220	115100	122698810	19160	19160	19160	19160	0
409	20241220	115000	122698810	19160	19160	19160	19160	0
410	20241220	114900	122698810	19160	19160	19160	19160	0
411	20241220	114800	122698810	19160	19160	19160	19160	0
412	20241220	114700	122698810	19160	19160	19160	19160	0
413	20241220	114600	122698810	19160	19160	19160	19160	0
414	20241220	114500	122698810	19160	19160	19160	19160	0
415	20241220	114400	122698810	19160	19160	19160	19160	0
416	20241220	114300	122698810	19160	19160	19160	19160	1
417	20241220	114200	122679650	19180	19150	19180	19150	37
418	20241220	114100	121970500	19170	19150	19170	19150	10
419	20241220	114000	121778860	19180	19150	19180	19150	60
420	20241220	113900	120628140	19180	19180	19180	19180	0
421	20241220	113800	120628140	19180	19150	19180	19150	3
422	20241220	113700	120570650	19150	19150	19150	19150	1
423	20241220	113600	120551500	19150	19150	19180	19150	15
424	20241220	113500	120263960	19150	19160	19180	19150	83
425	20241220	113400	118673620	19180	19180	19180	19180	0
426	20241220	113300	118673620	19180	19160	19180	19160	19
427	20241220	113200	118309280	19150	19150	19150	19150	0
428	20241220	113100	118309280	19150	19150	19150	19150	0
429	20241220	113000	118309280	19150	19150	19150	19150	0
430	20241220	112900	118309280	19150	19150	19150	19150	0
431	20241220	112800	118309280	19150	19150	19150	19150	16
432	20241220	112700	118002880	19150	19150	19150	19150	0
433	20241220	112600	118002880	19150	19150	19150	19150	0
434	20241220	112500	118002880	19150	19150	19150	19150	6
435	20241220	112400	117887980	19150	19150	19150	19150	0
436	20241220	112300	117887980	19150	19150	19150	19150	0
437	20241220	112200	117887980	19150	19150	19150	19150	0
438	20241220	112100	117887980	19150	19150	19150	19150	0
439	20241220	112000	117887980	19150	19150	19180	19150	37
440	20241220	111900	117179320	19160	19150	19160	19150	2
441	20241220	111800	117141010	19150	19130	19150	19130	39
442	20241220	111700	116394500	19140	19130	19140	19130	219
443	20241220	111600	112203000	19130	19130	19130	19130	1
444	20241220	111500	112183870	19130	19130	19130	19130	10
445	20241220	111400	111992570	19130	19130	19130	19130	0
446	20241220	111300	111992570	19130	19120	19130	19120	21
447	20241220	111200	111590970	19120	19120	19120	19120	0
448	20241220	111100	111590970	19120	19120	19120	19120	0
449	20241220	111000	111590970	19120	19120	19120	19120	0
450	20241220	110900	111590970	19120	19120	19120	19120	0
451	20241220	110800	111590970	19120	19120	19120	19120	13
452	20241220	110700	111342410	19120	19120	19120	19120	141
453	20241220	110600	108646490	19120	19120	19120	19120	0
454	20241220	110500	108646490	19120	19120	19120	19120	0
455	20241220	110400	108646490	19120	19120	19120	19120	0
456	20241220	110300	108646490	19120	19120	19120	19120	0
457	20241220	110200	108646490	19120	19120	19120	19120	0
458	20241220	110100	108646490	19120	19120	19140	19120	8
459	20241220	110000	108493450	19110	19110	19110	19110	1
460	20241220	105900	108474340	19140	19120	19140	19120	6
461	20241220	105800	108359550	19130	19120	19130	19120	55
462	20241220	105700	107307890	19110	19110	19110	19110	0
463	20241220	105600	107307890	19110	19110	19110	19110	0
464	20241220	105500	107307890	19110	19100	19110	19100	2
465	20241220	105400	107269680	19120	19100	19120	19100	147
466	20241220	105300	104461630	19110	19110	19110	19100	317
467	20241220	105200	98404000	19110	19110	19110	19110	0
468	20241220	105100	98404000	19110	19110	19110	19110	0
469	20241220	105000	98404000	19110	19110	19110	19110	1
470	20241220	104900	98384890	19130	19160	19160	19100	1380
471	20241220	104800	71983810	19180	19170	19180	19160	58
472	20241220	104700	70871930	19180	19180	19180	19180	0
473	20241220	104600	70871930	19180	19180	19180	19180	0
474	20241220	104500	70871930	19180	19180	19180	19180	0
475	20241220	104400	70871930	19180	19180	19180	19180	0
476	20241220	104300	70871930	19180	19180	19180	19180	17
477	20241220	104200	70545870	19190	19190	19190	19190	0
478	20241220	104100	70545870	19190	19190	19190	19190	2
479	20241220	104000	70507490	19190	19190	19190	19190	8
480	20241220	103900	70353970	19180	19190	19190	19180	3
481	20241220	103800	70296410	19190	19190	19190	19190	0
482	20241220	103700	70296410	19190	19190	19190	19190	0
483	20241220	103600	70296410	19190	19190	19190	19190	0
484	20241220	103500	70296410	19190	19190	19190	19190	0
485	20241220	103400	70296410	19190	19190	19190	19190	0
486	20241220	103300	70296410	19190	19190	19190	19190	0
487	20241220	103200	70296410	19190	19190	19190	19190	0
488	20241220	103100	70296410	19190	19190	19190	19190	0
489	20241220	103000	70296410	19190	19190	19190	19190	0
490	20241220	102900	70296410	19190	19190	19190	19190	0
491	20241220	102800	70296410	19190	19190	19190	19190	0
492	20241220	102700	70296410	19190	19190	19190	19190	0
493	20241220	102600	70296410	19190	19190	19190	19190	0
494	20241220	102500	70296410	19190	19180	19190	19180	15
495	20241220	102400	70008670	19180	19180	19180	19180	0
496	20241220	102300	70008670	19180	19160	19180	19160	15
497	20241220	102200	69721210	19190	19190	19190	19190	0
498	20241220	102100	69721210	19190	19190	19190	19190	0
499	20241220	102000	69721210	19190	19190	19190	19190	0
500	20241220	101900	69721210	19190	19190	19190	19190	0
501	20241220	101800	69721210	19190	19190	19190	19190	0
502	20241220	101700	69721210	19190	19190	19190	19190	0
503	20241220	101600	69721210	19190	19180	19190	19180	2
504	20241220	101500	69682840	19180	19180	19180	19180	4
505	20241220	101400	69606120	19180	19180	19180	19180	1
506	20241220	101300	69586940	19190	19190	19190	19190	10
507	20241220	101200	69395040	19180	19170	19180	19160	108
508	20241220	101100	67325590	19170	19170	19170	19170	3
509	20241220	101000	67268080	19190	19170	19190	19170	7
510	20241220	100900	67133810	19220	19170	19250	19170	115
511	20241220	100800	64928300	19170	19230	19240	19170	36
512	20241220	100700	64237040	19220	19190	19220	19190	21
513	20241220	100600	63833450	19180	19180	19180	19180	8
514	20241220	100500	63680010	19180	19180	19190	19180	11
515	20241220	100400	63468980	19180	19240	19250	19180	128
516	20241220	100300	61007980	19240	19240	19240	19240	0
517	20241220	100200	61007980	19240	19240	19240	19240	1
518	20241220	100100	60988740	19240	19240	19240	19240	40
519	20241220	100000	60219140	19250	19250	19250	19250	0
520	20241220	095900	60219140	19250	19250	19250	19250	0
521	20241220	095800	60219140	19250	19260	19260	19250	39
522	20241220	095700	59468080	19250	19230	19250	19230	60
523	20241220	095600	58313180	19220	19180	19220	19180	43
524	20241220	095500	57488030	19190	19170	19300	19170	563
525	20241220	095400	46668760	19170	19170	19170	19170	0
526	20241220	095300	46668760	19170	19170	19200	19170	51
527	20241220	095200	45690380	19150	19150	19150	19150	0
528	20241220	095100	45690380	19150	19130	19150	19130	9
529	20241220	095000	45518070	19140	19140	19140	19140	0
530	20241220	094900	45518070	19140	19130	19140	19130	11
531	20241220	094800	45307540	19160	19130	19180	19130	81
532	20241220	094700	43756760	19130	19130	19130	19130	0
533	20241220	094600	43756760	19130	19130	19130	19130	0
534	20241220	094500	43756760	19130	19130	19130	19130	0
535	20241220	094400	43756760	19130	19130	19130	19130	1
536	20241220	094300	43737630	19110	19110	19110	19110	113
537	20241220	094200	41578200	19110	19110	19110	19110	0
538	20241220	094100	41578200	19110	19070	19110	19070	202
539	20241220	094000	37720090	19060	19060	19060	19060	0
540	20241220	093900	37720090	19060	19060	19060	19060	1
541	20241220	093800	37701030	19050	19060	19100	19050	244
542	20241220	093700	33041040	19060	19060	19060	19060	0
543	20241220	093600	33041040	19060	19060	19060	19060	0
544	20241220	093500	33041040	19060	19060	19060	19060	2
545	20241220	093400	33002920	19050	19040	19050	19040	4
546	20241220	093300	32926740	19040	19040	19040	19040	1
547	20241220	093200	32907700	19030	19030	19030	19030	0
548	20241220	093100	32907700	19030	19030	19030	19030	0
549	20241220	093000	32907700	19030	19030	19030	19030	0
550	20241220	092900	32907700	19030	19030	19030	19030	0
551	20241220	092800	32907700	19030	19030	19030	19030	1
552	20241220	092700	32888670	19070	19030	19070	19030	27
553	20241220	092600	32374600	19030	19030	19030	19030	2
554	20241220	092500	32336540	19020	19020	19020	19020	0
555	20241220	092400	32336540	19020	19020	19020	19020	0
556	20241220	092300	32336540	19020	19020	19020	19020	0
557	20241220	092200	32336540	19020	19020	19020	19020	0
558	20241220	092100	32336540	19020	19020	19020	19020	0
559	20241220	092000	32336540	19020	19020	19020	19020	0
560	20241220	091900	32336540	19020	19020	19020	19020	1
561	20241220	091800	32317520	19020	19020	19020	19020	0
562	20241220	091700	32317520	19020	19060	19060	19020	263
563	20241220	091600	27314420	19030	19020	19030	19020	21
564	20241220	091500	26914990	19040	19040	19040	19020	23
565	20241220	091400	26477090	19030	19030	19030	19030	5
566	20241220	091300	26381940	19100	19030	19100	19010	300
567	20241220	091200	20674290	19010	19010	19010	19010	12
568	20241220	091100	20446170	19130	19130	19130	19130	0
569	20241220	091000	20446170	19130	19130	19130	19130	1
570	20241220	090900	20427040	19030	19040	19040	19030	432
571	20241220	090800	12203820	19050	19050	19050	19050	0
572	20241220	090700	12203820	19050	19050	19050	19050	0
573	20241220	090600	12203820	19050	19140	19140	19050	50
574	20241220	090500	11248710	19150	19150	19150	19150	0
575	20241220	090400	11248710	19150	19150	19150	19150	4
576	20241220	090300	11172110	19000	19000	19000	19000	0
577	20241220	090200	11172110	19000	19000	19000	19000	0
578	20241220	090100	11172110	19000	19100	19100	19000	509
579	20241220	090000	1494540	19110	19180	19180	19100	78