KissMeData/002240/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183700	376716590	18550	18550	18550	18550	9142
3	20241219	183600	376716590	18550	18550	18550	18550	0
4	20241219	183500	376716590	18550	18550	18550	18550	0
5	20241219	183400	376716590	18550	18550	18550	18550	0
6	20241219	183300	376716590	18550	18550	18550	18550	0
7	20241219	183200	376716590	18550	18550	18550	18550	0
8	20241219	183100	376716590	18550	18550	18550	18550	0
9	20241219	183000	376716590	18550	18550	18550	18550	0
10	20241219	182900	376716590	18550	18550	18550	18550	0
11	20241219	182800	376716590	18550	18550	18550	18550	0
12	20241219	182700	376716590	18550	18550	18550	18550	0
13	20241219	182600	376716590	18550	18550	18550	18550	0
14	20241219	182500	376716590	18550	18550	18550	18550	0
15	20241219	182400	376716590	18550	18550	18550	18550	0
16	20241219	182300	376716590	18550	18550	18550	18550	0
17	20241219	182200	376716590	18550	18550	18550	18550	0
18	20241219	182100	376716590	18550	18550	18550	18550	0
19	20241219	182000	376716590	18550	18550	18550	18550	0
20	20241219	181900	376716590	18550	18550	18550	18550	0
21	20241219	181800	376716590	18550	18550	18550	18550	0
22	20241219	181700	376716590	18550	18550	18550	18550	0
23	20241219	181600	376716590	18550	18550	18550	18550	0
24	20241219	181500	376716590	18550	18550	18550	18550	0
25	20241219	181400	376716590	18550	18550	18550	18550	0
26	20241219	181300	376716590	18550	18550	18550	18550	0
27	20241219	181200	376716590	18550	18550	18550	18550	0
28	20241219	181100	376716590	18550	18550	18550	18550	0
29	20241219	181000	376716590	18550	18550	18550	18550	0
30	20241219	180900	376716590	18550	18550	18550	18550	0
31	20241219	180800	376716590	18550	18550	18550	18550	0
32	20241219	180700	376716590	18550	18550	18550	18550	9142
33	20241219	180600	376716590	18550	18550	18550	18550	0
34	20241219	180500	376716590	18550	18550	18550	18550	0
35	20241219	180400	376716590	18550	18550	18550	18550	0
36	20241219	180300	376716590	18550	18550	18550	18550	0
37	20241219	180200	376716590	18550	18550	18550	18550	0
38	20241219	180100	376716590	18550	18550	18550	18550	0
39	20241219	180000	376716590	18550	18550	18550	18550	0
40	20241219	175900	376716590	18550	18550	18550	18550	0
41	20241219	175800	376716590	18550	18550	18550	18550	0
42	20241219	175700	376716590	18550	18550	18550	18550	0
43	20241219	175600	376716590	18550	18550	18550	18550	0
44	20241219	175500	376716590	18550	18550	18550	18550	0
45	20241219	175400	376716590	18550	18550	18550	18550	0
46	20241219	175300	376716590	18550	18550	18550	18550	0
47	20241219	175200	376716590	18550	18550	18550	18550	0
48	20241219	175100	376716590	18550	18550	18550	18550	0
49	20241219	175000	376716590	18550	18550	18550	18550	0
50	20241219	174900	376716590	18550	18550	18550	18550	0
51	20241219	174800	376716590	18550	18550	18550	18550	0
52	20241219	174700	376716590	18550	18550	18550	18550	0
53	20241219	174600	376716590	18550	18550	18550	18550	0
54	20241219	174500	376716590	18550	18550	18550	18550	0
55	20241219	174400	376716590	18550	18550	18550	18550	0
56	20241219	174300	376716590	18550	18550	18550	18550	0
57	20241219	174200	376716590	18550	18550	18550	18550	0
58	20241219	174100	376716590	18550	18550	18550	18550	0
59	20241219	174000	376716590	18550	18550	18550	18550	0
60	20241219	173900	376716590	18550	18550	18550	18550	0
61	20241219	173800	376716590	18550	18550	18550	18550	0
62	20241219	173700	376716590	18550	18550	18550	18550	9142
63	20241219	173600	376716590	18550	18550	18550	18550	0
64	20241219	173500	376716590	18550	18550	18550	18550	0
65	20241219	173400	376716590	18550	18550	18550	18550	0
66	20241219	173300	376716590	18550	18550	18550	18550	0
67	20241219	173200	376716590	18550	18550	18550	18550	0
68	20241219	173100	376716590	18550	18550	18550	18550	0
69	20241219	173000	376716590	18550	18550	18550	18550	0
70	20241219	172900	376716590	18550	18550	18550	18550	0
71	20241219	172800	376716590	18550	18550	18550	18550	0
72	20241219	172700	376716590	18550	18550	18550	18550	0
73	20241219	172600	376716590	18550	18550	18550	18550	0
74	20241219	172500	376716590	18550	18550	18550	18550	0
75	20241219	172400	376716590	18550	18550	18550	18550	0
76	20241219	172300	376716590	18550	18550	18550	18550	0
77	20241219	172200	376716590	18550	18550	18550	18550	0
78	20241219	172100	376716590	18550	18550	18550	18550	0
79	20241219	172000	376716590	18550	18550	18550	18550	0
80	20241219	171900	376716590	18550	18550	18550	18550	0
81	20241219	171800	376716590	18550	18550	18550	18550	0
82	20241219	171700	376716590	18550	18550	18550	18550	0
83	20241219	171600	376716590	18550	18550	18550	18550	0
84	20241219	171500	376716590	18550	18550	18550	18550	0
85	20241219	171400	376716590	18550	18550	18550	18550	0
86	20241219	171300	376716590	18550	18550	18550	18550	0
87	20241219	171200	376716590	18550	18550	18550	18550	0
88	20241219	171100	376716590	18550	18550	18550	18550	0
89	20241219	171000	376716590	18550	18550	18550	18550	0
90	20241219	170900	376716590	18550	18550	18550	18550	0
91	20241219	170800	376716590	18550	18550	18550	18550	0
92	20241219	170700	376716590	18550	18550	18550	18550	9142
93	20241219	170600	376716590	18550	18550	18550	18550	0
94	20241219	170500	376716590	18550	18550	18550	18550	0
95	20241219	170400	376716590	18550	18550	18550	18550	0
96	20241219	170300	376716590	18550	18550	18550	18550	0
97	20241219	170200	376716590	18550	18550	18550	18550	0
98	20241219	170100	376716590	18550	18550	18550	18550	0
99	20241219	170000	376716590	18550	18550	18550	18550	0
100	20241219	165900	376716590	18550	18550	18550	18550	0
101	20241219	165800	376716590	18550	18550	18550	18550	0
102	20241219	165700	376716590	18550	18550	18550	18550	0
103	20241219	165600	376716590	18550	18550	18550	18550	0
104	20241219	165500	376716590	18550	18550	18550	18550	0
105	20241219	165400	376716590	18550	18550	18550	18550	0
106	20241219	165300	376716590	18550	18550	18550	18550	0
107	20241219	165200	376716590	18550	18550	18550	18550	0
108	20241219	165100	376716590	18550	18550	18550	18550	0
109	20241219	165000	376716590	18550	18550	18550	18550	0
110	20241219	164900	376716590	18550	18550	18550	18550	0
111	20241219	164800	376716590	18550	18550	18550	18550	0
112	20241219	164700	376716590	18550	18550	18550	18550	0
113	20241219	164600	376716590	18550	18550	18550	18550	0
114	20241219	164500	376716590	18550	18550	18550	18550	0
115	20241219	164400	376716590	18550	18550	18550	18550	0
116	20241219	164300	376716590	18550	18550	18550	18550	0
117	20241219	164200	376716590	18550	18550	18550	18550	0
118	20241219	164100	376716590	18550	18550	18550	18550	0
119	20241219	164000	376716590	18550	18550	18550	18550	0
120	20241219	163900	376716590	18550	18550	18550	18550	0
121	20241219	163800	376716590	18550	18550	18550	18550	0
122	20241219	163700	376716590	18550	18550	18550	18550	9142
123	20241219	163600	376716590	18550	18550	18550	18550	0
124	20241219	163500	376716590	18550	18550	18550	18550	0
125	20241219	163400	376716590	18550	18550	18550	18550	0
126	20241219	163300	376716590	18550	18550	18550	18550	0
127	20241219	163200	376716590	18550	18550	18550	18550	0
128	20241219	163100	376716590	18550	18550	18550	18550	0
129	20241219	163000	376716590	18550	18550	18550	18550	0
130	20241219	162900	376716590	18550	18550	18550	18550	0
131	20241219	162800	376716590	18550	18550	18550	18550	0
132	20241219	162700	376716590	18550	18550	18550	18550	0
133	20241219	162600	376716590	18550	18550	18550	18550	0
134	20241219	162500	376716590	18550	18550	18550	18550	0
135	20241219	162400	376716590	18550	18550	18550	18550	0
136	20241219	162300	376716590	18550	18550	18550	18550	0
137	20241219	162200	376716590	18550	18550	18550	18550	0
138	20241219	162100	376716590	18550	18550	18550	18550	0
139	20241219	162000	376716590	18550	18550	18550	18550	0
140	20241219	161900	376716590	18550	18550	18550	18550	0
141	20241219	161800	376716590	18550	18550	18550	18550	0
142	20241219	161700	376716590	18550	18550	18550	18550	0
143	20241219	161600	376716590	18550	18550	18550	18550	0
144	20241219	161500	376716590	18550	18550	18550	18550	0
145	20241219	161400	376716590	18550	18550	18550	18550	0
146	20241219	161300	376716590	18550	18550	18550	18550	0
147	20241219	161200	376716590	18550	18550	18550	18550	0
148	20241219	161100	376716590	18550	18550	18550	18550	0
149	20241219	161000	376716590	18550	18550	18550	18550	0
150	20241219	160900	376716590	18550	18550	18550	18550	0
151	20241219	160800	376716590	18550	18550	18550	18550	0
152	20241219	160700	376716590	18550	18550	18550	18550	9142
153	20241219	160600	376716590	18550	18550	18550	18550	0
154	20241219	160500	376716590	18550	18550	18550	18550	0
155	20241219	160400	376716590	18550	18550	18550	18550	0
156	20241219	160300	376716590	18550	18550	18550	18550	0
157	20241219	160200	376716590	18550	18550	18550	18550	0
158	20241219	160100	376716590	18550	18550	18550	18550	0
159	20241219	160000	376716590	18550	18550	18550	18550	0
160	20241219	155900	376716590	18550	18550	18550	18550	0
161	20241219	155800	376716590	18550	18550	18550	18550	0
162	20241219	155700	376716590	18550	18550	18550	18550	0
163	20241219	155600	376716590	18550	18550	18550	18550	0
164	20241219	155500	376716590	18550	18550	18550	18550	0
165	20241219	155400	376716590	18550	18550	18550	18550	0
166	20241219	155300	376716590	18550	18550	18550	18550	0
167	20241219	155200	376716590	18550	18550	18550	18550	0
168	20241219	155100	376716590	18550	18550	18550	18550	0
169	20241219	155000	376716590	18550	18550	18550	18550	0
170	20241219	154900	376716590	18550	18550	18550	18550	0
171	20241219	154800	376716590	18550	18550	18550	18550	0
172	20241219	154700	376716590	18550	18550	18550	18550	0
173	20241219	154600	376716590	18550	18550	18550	18550	0
174	20241219	154500	376716590	18550	18550	18550	18550	0
175	20241219	154400	376716590	18550	18550	18550	18550	0
176	20241219	154300	376716590	18550	18550	18550	18550	0
177	20241219	154200	376716590	18550	18550	18550	18550	0
178	20241219	154100	376716590	18550	18550	18550	18550	0
179	20241219	154000	376716590	18550	18550	18550	18550	0
180	20241219	153900	376716590	18550	18550	18550	18550	0
181	20241219	153800	376716590	18550	18550	18550	18550	0
182	20241219	153700	376716590	18550	18550	18550	18550	9142
183	20241219	153600	376716590	18550	18550	18550	18550	0
184	20241219	153500	376716590	18550	18550	18550	18550	0
185	20241219	153400	376716590	18550	18550	18550	18550	0
186	20241219	153300	376716590	18550	18550	18550	18550	0
187	20241219	153200	376716590	18550	18550	18550	18550	0
188	20241219	153100	376716590	18550	18550	18550	18550	0
189	20241219	153000	376716590	18550	18550	18550	18550	9142
190	20241219	152900	207132490	18730	18730	18730	18730	0
191	20241219	152800	207132490	18730	18730	18730	18730	0
192	20241219	152700	207132490	18730	18730	18730	18730	0
193	20241219	152600	207132490	18730	18730	18730	18730	0
194	20241219	152500	207132490	18730	18730	18730	18730	0
195	20241219	152400	207132490	18730	18730	18730	18730	0
196	20241219	152300	207132490	18730	18730	18730	18730	0
197	20241219	152200	207132490	18730	18730	18730	18730	0
198	20241219	152100	207132490	18730	18730	18730	18730	0
199	20241219	152000	207132490	18730	18730	18730	18730	0
200	20241219	151900	207132490	18730	18730	18730	18720	82
201	20241219	151800	205596680	18730	18730	18730	18730	30
202	20241219	151700	205034780	18760	18760	18760	18760	1
203	20241219	151600	205016020	18760	18710	18760	18710	250
204	20241219	151500	200331030	18710	18720	18720	18710	26
205	20241219	151400	199844540	18740	18720	18740	18710	127
206	20241219	151300	197467460	18720	18720	18720	18720	36
207	20241219	151200	196793540	18720	18720	18720	18720	0
208	20241219	151100	196793540	18720	18720	18720	18720	22
209	20241219	151000	196381700	18720	18720	18720	18720	9
210	20241219	150900	196213220	18720	18720	18720	18720	33
211	20241219	150800	195595460	18730	18740	18740	18730	12
212	20241219	150700	195370690	18740	18740	18740	18740	0
213	20241219	150600	195370690	18740	18740	18740	18740	0
214	20241219	150500	195370690	18740	18740	18740	18740	1
215	20241219	150400	195351950	18740	18740	18740	18740	35
216	20241219	150300	194696050	18740	18740	18740	18740	26
217	20241219	150200	194208810	18740	18750	18750	18740	259
218	20241219	150100	189353950	18750	18750	18750	18750	22
219	20241219	150000	188941450	18750	18760	18760	18750	31
220	20241219	145900	188360190	18760	18760	18760	18760	1
221	20241219	145800	188341430	18750	18750	18750	18750	22
222	20241219	145700	187928930	18750	18750	18750	18750	7
223	20241219	145600	187797680	18750	18750	18750	18750	22
224	20241219	145500	187385180	18760	18760	18760	18760	1
225	20241219	145400	187366420	18750	18750	18750	18750	0
226	20241219	145300	187366420	18750	18770	18770	18750	2
227	20241219	145200	187328900	18750	18750	18750	18750	24
228	20241219	145100	186878900	18770	18770	18770	18770	0
229	20241219	145000	186878900	18770	18770	18770	18770	0
230	20241219	144900	186878900	18770	18750	18770	18750	237
231	20241219	144800	182435110	18750	18760	18760	18750	406
232	20241219	144700	174822600	18780	18780	18780	18780	0
233	20241219	144600	174822600	18780	18780	18780	18780	1
234	20241219	144500	174803820	18780	18780	18780	18780	1
235	20241219	144400	174785040	18750	18750	18750	18750	179
236	20241219	144300	171428790	18750	18750	18750	18750	0
237	20241219	144200	171428790	18750	18750	18750	18750	0
238	20241219	144100	171428790	18750	18790	18790	18750	78
239	20241219	144000	169964690	18780	18780	18780	18780	49
240	20241219	143900	169044470	18750	18810	18840	18750	122
241	20241219	143800	166748740	18820	18820	18820	18820	256
242	20241219	143700	161930820	18820	18820	18820	18820	0
243	20241219	143600	161930820	18820	18780	18820	18780	11
244	20241219	143500	161724160	18780	18810	18810	18780	226
245	20241219	143400	157473610	18810	18810	18810	18810	1
246	20241219	143300	157454800	18780	18810	18810	18780	7
247	20241219	143200	157323310	18780	18780	18780	18780	375
248	20241219	143100	150280810	18780	18780	18780	18780	388
249	20241219	143000	142994170	18780	18810	18810	18780	4
250	20241219	142900	142918990	18810	18800	18810	18800	4
251	20241219	142800	142843780	18780	18800	18800	18780	7
252	20241219	142700	142712230	18800	18800	18800	18800	0
253	20241219	142600	142712230	18800	18800	18800	18800	1
254	20241219	142500	142693430	18800	18800	18800	18800	0
255	20241219	142400	142693430	18800	18800	18800	18800	1
256	20241219	142300	142674630	18800	18800	18800	18800	1
257	20241219	142200	142655830	18780	18780	18780	18750	235
258	20241219	142100	138242770	18780	18780	18780	18780	1
259	20241219	142000	138223990	18770	18740	18780	18740	20
260	20241219	141900	137849090	18780	18750	18780	18740	5
261	20241219	141800	137755340	18780	18780	18780	18780	6
262	20241219	141700	137642660	18780	18780	18780	18780	0
263	20241219	141600	137642660	18780	18780	18780	18780	1
264	20241219	141500	137623880	18780	18780	18780	18780	0
265	20241219	141400	137623880	18780	18740	18780	18740	268
266	20241219	141300	132601400	18780	18780	18780	18780	0
267	20241219	141200	132601400	18780	18750	18780	18740	14
268	20241219	141100	132338900	18740	18740	18740	18740	13
269	20241219	141000	132095280	18740	18740	18740	18740	1
270	20241219	140900	132076540	18720	18780	18780	18720	250
271	20241219	140800	127392030	18780	18780	18780	18780	2
272	20241219	140700	127354470	18780	18780	18780	18780	0
273	20241219	140600	127354470	18780	18720	18780	18720	120
274	20241219	140500	125108010	18780	18780	18780	18780	1
275	20241219	140400	125089230	18720	18770	18770	18720	144
276	20241219	140300	122392030	18780	18780	18780	18780	1
277	20241219	140200	122373250	18780	18780	18780	18780	0
278	20241219	140100	122373250	18780	18770	18780	18770	2
279	20241219	140000	122335700	18780	18780	18780	18780	0
280	20241219	135900	122335700	18780	18780	18780	18780	1
281	20241219	135800	122316920	18750	18750	18750	18750	32
282	20241219	135700	121716920	18780	18780	18780	18780	1
283	20241219	135600	121698140	18780	18780	18780	18780	0
284	20241219	135500	121698140	18780	18780	18780	18780	1
285	20241219	135400	121679360	18730	18730	18730	18730	0
286	20241219	135300	121679360	18730	18730	18730	18730	0
287	20241219	135200	121679360	18730	18780	18780	18730	17
288	20241219	135100	121360900	18730	18740	18740	18730	231
289	20241219	135000	117032680	18740	18750	18750	18740	2
290	20241219	134900	116995190	18750	18750	18750	18750	2
291	20241219	134800	116957690	18750	18750	18750	18750	0
292	20241219	134700	116957690	18750	18760	18760	18750	2
293	20241219	134600	116920180	18780	18780	18780	18780	0
294	20241219	134500	116920180	18780	18780	18780	18780	0
295	20241219	134400	116920180	18780	18780	18780	18780	0
296	20241219	134300	116920180	18780	18780	18780	18780	0
297	20241219	134200	116920180	18780	18780	18780	18780	0
298	20241219	134100	116920180	18780	18780	18780	18780	1
299	20241219	134000	116901400	18740	18740	18740	18740	0
300	20241219	133900	116901400	18740	18740	18740	18740	0
301	20241219	133800	116901400	18740	18740	18740	18740	0
302	20241219	133700	116901400	18740	18740	18740	18740	16
303	20241219	133600	116601560	18770	18770	18770	18770	0
304	20241219	133500	116601560	18770	18770	18770	18770	1
305	20241219	133400	116582790	18780	18780	18780	18780	0
306	20241219	133300	116582790	18780	18780	18780	18780	1
307	20241219	133200	116564010	18780	18780	18780	18780	0
308	20241219	133100	116564010	18780	18780	18780	18780	0
309	20241219	133000	116564010	18780	18780	18780	18780	3
310	20241219	132900	116507670	18780	18780	18780	18780	0
311	20241219	132800	116507670	18780	18780	18780	18780	0
312	20241219	132700	116507670	18780	18780	18780	18780	0
313	20241219	132600	116507670	18780	18780	18780	18780	0
314	20241219	132500	116507670	18780	18780	18780	18780	0
315	20241219	132400	116507670	18780	18780	18780	18780	1
316	20241219	132300	116488890	18780	18780	18780	18780	0
317	20241219	132200	116488890	18780	18780	18780	18780	0
318	20241219	132100	116488890	18780	18780	18780	18780	1
319	20241219	132000	116470110	18770	18770	18770	18770	0
320	20241219	131900	116470110	18770	18770	18770	18770	0
321	20241219	131800	116470110	18770	18770	18770	18770	0
322	20241219	131700	116470110	18770	18770	18770	18770	0
323	20241219	131600	116470110	18770	18770	18770	18770	0
324	20241219	131500	116470110	18770	18770	18770	18770	0
325	20241219	131400	116470110	18770	18770	18770	18770	1
326	20241219	131300	116451340	18770	18770	18770	18770	0
327	20241219	131200	116451340	18770	18770	18770	18770	0
328	20241219	131100	116451340	18770	18770	18770	18770	1
329	20241219	131000	116432570	18770	18770	18770	18770	0
330	20241219	130900	116432570	18770	18740	18770	18740	50
331	20241219	130800	115494670	18740	18740	18740	18740	1
332	20241219	130700	115475930	18730	18740	18740	18730	310
333	20241219	130600	109667130	18740	18740	18740	18740	0
334	20241219	130500	109667130	18740	18740	18740	18740	1
335	20241219	130400	109648390	18730	18730	18730	18730	0
336	20241219	130300	109648390	18730	18730	18730	18730	15
337	20241219	130200	109367440	18740	18740	18740	18740	1
338	20241219	130100	109348700	18730	18730	18730	18730	0
339	20241219	130000	109348700	18730	18730	18730	18730	0
340	20241219	125900	109348700	18730	18730	18730	18730	0
341	20241219	125800	109348700	18730	18740	18740	18730	4
342	20241219	125700	109273770	18740	18740	18740	18740	0
343	20241219	125600	109273770	18740	18740	18740	18740	0
344	20241219	125500	109273770	18740	18740	18740	18740	1
345	20241219	125400	109255030	18730	18750	18750	18730	266
346	20241219	125300	104272710	18760	18760	18760	18760	0
347	20241219	125200	104272710	18760	18760	18760	18760	0
348	20241219	125100	104272710	18760	18760	18760	18740	74
349	20241219	125000	102885910	18770	18770	18770	18770	1
350	20241219	124900	102867140	18770	18770	18770	18770	1
351	20241219	124800	102848370	18770	18770	18770	18770	0
352	20241219	124700	102848370	18770	18770	18770	18770	1
353	20241219	124600	102829600	18780	18780	18780	18780	1
354	20241219	124500	102810820	18780	18780	18780	18780	1
355	20241219	124400	102792040	18780	18780	18780	18780	0
356	20241219	124300	102792040	18780	18780	18780	18780	1
357	20241219	124200	102773260	18780	18780	18780	18780	0
358	20241219	124100	102773260	18780	18780	18780	18780	0
359	20241219	124000	102773260	18780	18780	18780	18780	1
360	20241219	123900	102754480	18780	18780	18780	18780	1
361	20241219	123800	102735700	18780	18780	18780	18780	0
362	20241219	123700	102735700	18780	18780	18780	18780	0
363	20241219	123600	102735700	18780	18780	18780	18780	1
364	20241219	123500	102716920	18780	18780	18780	18780	0
365	20241219	123400	102716920	18780	18780	18780	18780	0
366	20241219	123300	102716920	18780	18780	18780	18780	1
367	20241219	123200	102698140	18740	18740	18740	18740	0
368	20241219	123100	102698140	18740	18740	18740	18740	0
369	20241219	123000	102698140	18740	18770	18770	18740	128
370	20241219	122900	100298780	18780	18780	18780	18780	0
371	20241219	122800	100298780	18780	18780	18780	18780	0
372	20241219	122700	100298780	18780	18780	18780	18780	1
373	20241219	122600	100280000	18780	18780	18780	18780	1
374	20241219	122500	100261220	18750	18750	18750	18750	0
375	20241219	122400	100261220	18750	18750	18750	18750	0
376	20241219	122300	100261220	18750	18760	18760	18750	35
377	20241219	122200	99604700	18780	18780	18780	18780	0
378	20241219	122100	99604700	18780	18780	18780	18780	1
379	20241219	122000	99585920	18760	18770	18770	18760	2
380	20241219	121900	99548390	18770	18770	18770	18770	0
381	20241219	121800	99548390	18770	18770	18770	18770	0
382	20241219	121700	99548390	18770	18770	18770	18770	1
383	20241219	121600	99529620	18770	18770	18770	18770	0
384	20241219	121500	99529620	18770	18770	18770	18770	1
385	20241219	121400	99510850	18770	18770	18770	18770	3
386	20241219	121300	99454540	18760	18760	18760	18760	0
387	20241219	121200	99454540	18760	18760	18760	18760	0
388	20241219	121100	99454540	18760	18760	18760	18760	15
389	20241219	121000	99173140	18760	18760	18760	18760	0
390	20241219	120900	99173140	18760	18760	18760	18760	1
391	20241219	120800	99154380	18760	18760	18760	18760	0
392	20241219	120700	99154380	18760	18760	18760	18760	0
393	20241219	120600	99154380	18760	18760	18760	18760	0
394	20241219	120500	99154380	18760	18760	18760	18760	0
395	20241219	120400	99154380	18760	18760	18760	18760	0
396	20241219	120300	99154380	18760	18760	18760	18760	1
397	20241219	120200	99135620	18730	18730	18730	18730	0
398	20241219	120100	99135620	18730	18750	18750	18730	75
399	20241219	120000	97730220	18740	18740	18740	18740	0
400	20241219	115900	97730220	18740	18750	18760	18740	18
401	20241219	115800	97392740	18750	18750	18750	18750	1
402	20241219	115700	97373990	18750	18750	18750	18750	1
403	20241219	115600	97355240	18740	18740	18740	18740	0
404	20241219	115500	97355240	18740	18740	18740	18740	1
405	20241219	115400	97336500	18750	18750	18750	18750	0
406	20241219	115300	97336500	18750	18750	18750	18750	0
407	20241219	115200	97336500	18750	18750	18750	18750	0
408	20241219	115100	97336500	18750	18750	18750	18750	1
409	20241219	115000	97317750	18750	18750	18750	18750	1
410	20241219	114900	97299000	18740	18740	18740	18740	1
411	20241219	114800	97280260	18730	18730	18730	18730	16
412	20241219	114700	96980580	18730	18740	18740	18730	4
413	20241219	114600	96905650	18750	18750	18750	18750	1
414	20241219	114500	96886900	18750	18760	18760	18750	2
415	20241219	114400	96849390	18760	18760	18760	18760	1
416	20241219	114300	96830630	18770	18770	18770	18770	0
417	20241219	114200	96830630	18770	18770	18770	18770	0
418	20241219	114100	96830630	18770	18770	18770	18770	0
419	20241219	114000	96830630	18770	18770	18770	18770	1
420	20241219	113900	96811860	18790	18790	18790	18790	1
421	20241219	113800	96793070	18800	18800	18800	18800	0
422	20241219	113700	96793070	18800	18800	18800	18800	0
423	20241219	113600	96793070	18800	18800	18800	18800	0
424	20241219	113500	96793070	18800	18800	18800	18800	0
425	20241219	113400	96793070	18800	18800	18800	18800	0
426	20241219	113300	96793070	18800	18800	18800	18800	1
427	20241219	113200	96774270	18810	18810	18810	18810	0
428	20241219	113100	96774270	18810	18810	18810	18810	0
429	20241219	113000	96774270	18810	18810	18810	18810	0
430	20241219	112900	96774270	18810	18810	18810	18810	0
431	20241219	112800	96774270	18810	18810	18810	18810	1
432	20241219	112700	96755460	18740	18820	18820	18740	107
433	20241219	112600	94742200	18820	18820	18820	18820	0
434	20241219	112500	94742200	18820	18820	18820	18820	0
435	20241219	112400	94742200	18820	18820	18820	18820	0
436	20241219	112300	94742200	18820	18820	18820	18820	0
437	20241219	112200	94742200	18820	18820	18820	18820	0
438	20241219	112100	94742200	18820	18820	18820	18820	0
439	20241219	112000	94742200	18820	18740	18820	18720	129
440	20241219	111900	92326210	18720	18720	18720	18720	0
441	20241219	111800	92326210	18720	18720	18720	18720	0
442	20241219	111700	92326210	18720	18720	18720	18720	0
443	20241219	111600	92326210	18720	18720	18720	18720	10
444	20241219	111500	92139010	18720	18740	18740	18720	42
445	20241219	111400	91352700	18820	18820	18820	18820	1
446	20241219	111300	91333880	18820	18820	18820	18820	0
447	20241219	111200	91333880	18820	18820	18820	18820	0
448	20241219	111100	91333880	18820	18820	18820	18820	0
449	20241219	111000	91333880	18820	18820	18820	18820	0
450	20241219	110900	91333880	18820	18820	18820	18820	0
451	20241219	110800	91333880	18820	18820	18820	18820	1
452	20241219	110700	91315060	18720	18720	18720	18720	0
453	20241219	110600	91315060	18720	18720	18720	18720	0
454	20241219	110500	91315060	18720	18740	18820	18720	57
455	20241219	110400	90244830	18720	18730	18740	18720	63
456	20241219	110300	89064620	18730	18730	18730	18730	0
457	20241219	110200	89064620	18730	18740	18740	18720	179
458	20241219	110100	85713670	18780	18780	18780	18780	0
459	20241219	110000	85713670	18780	18780	18780	18780	0
460	20241219	105900	85713670	18780	18780	18780	18780	0
461	20241219	105800	85713670	18780	18780	18780	18780	0
462	20241219	105700	85713670	18780	18780	18780	18780	0
463	20241219	105600	85713670	18780	18780	18780	18780	1
464	20241219	105500	85694890	18730	18730	18730	18730	1
465	20241219	105400	85676160	18780	18780	18780	18780	0
466	20241219	105300	85676160	18780	18780	18780	18780	0
467	20241219	105200	85676160	18780	18780	18780	18780	0
468	20241219	105100	85676160	18780	18780	18780	18780	0
469	20241219	105000	85676160	18780	18730	18780	18730	17
470	20241219	104900	85357510	18730	18730	18730	18730	1
471	20241219	104800	85338780	18730	18730	18730	18730	12
472	20241219	104700	85114020	18710	18720	18720	18710	16
473	20241219	104600	84814650	18720	18780	18780	18720	18
474	20241219	104500	84477020	18820	18820	18820	18820	0
475	20241219	104400	84477020	18820	18820	18820	18820	1
476	20241219	104300	84458200	18740	18740	18740	18740	0
477	20241219	104200	84458200	18740	18750	18750	18740	3
478	20241219	104100	84401970	18820	18820	18820	18820	0
479	20241219	104000	84401970	18820	18820	18820	18820	0
480	20241219	103900	84401970	18820	18820	18820	18820	0
481	20241219	103800	84401970	18820	18820	18820	18820	1
482	20241219	103700	84383150	18780	18780	18780	18780	0
483	20241219	103600	84383150	18780	18780	18780	18780	10
484	20241219	103500	84195350	18820	18820	18820	18820	0
485	20241219	103400	84195350	18820	18820	18820	18820	0
486	20241219	103300	84195350	18820	18820	18820	18820	0
487	20241219	103200	84195350	18820	18820	18820	18820	1
488	20241219	103100	84176530	18810	18810	18810	18810	0
489	20241219	103000	84176530	18810	18810	18810	18810	0
490	20241219	102900	84176530	18810	18810	18810	18810	25
491	20241219	102800	83706280	18810	18810	18810	18810	0
492	20241219	102700	83706280	18810	18810	18810	18810	0
493	20241219	102600	83706280	18810	18810	18810	18810	1
494	20241219	102500	83687470	18710	18710	18710	18710	0
495	20241219	102400	83687470	18710	18710	18710	18710	0
496	20241219	102300	83687470	18710	18710	18710	18710	0
497	20241219	102200	83687470	18710	18770	18800	18710	953
498	20241219	102100	65850310	18780	18810	18820	18780	3
499	20241219	102000	65793900	18780	18830	18830	18780	3
500	20241219	101900	65737510	18800	18800	18800	18800	0
501	20241219	101800	65737510	18800	18800	18800	18800	1
502	20241219	101700	65718710	18850	18850	18850	18850	5
503	20241219	101600	65624460	18860	18860	18860	18860	0
504	20241219	101500	65624460	18860	18860	18860	18860	0
505	20241219	101400	65624460	18860	18860	18860	18860	1
506	20241219	101300	65605600	18860	18860	18860	18860	1
507	20241219	101200	65586740	18740	18740	18740	18740	1
508	20241219	101100	65568000	18860	18830	18860	18830	3
509	20241219	101000	65511470	18710	18800	18810	18710	1294
510	20241219	100900	41191130	18800	18800	18800	18800	0
511	20241219	100800	41191130	18800	18790	18800	18710	386
512	20241219	100700	33939320	18790	18790	18790	18790	0
513	20241219	100600	33939320	18790	18790	18790	18790	1
514	20241219	100500	33920530	18790	18790	18790	18790	0
515	20241219	100400	33920530	18790	18790	18790	18790	1
516	20241219	100300	33901740	18690	18690	18690	18690	0
517	20241219	100200	33901740	18690	18780	18780	18690	13
518	20241219	100100	33657780	18690	18690	18780	18690	7
519	20241219	100000	33526860	18690	18690	18690	18690	0
520	20241219	095900	33526860	18690	18690	18690	18690	0
521	20241219	095800	33526860	18690	18690	18690	18690	0
522	20241219	095700	33526860	18690	18780	18780	18690	15
523	20241219	095600	33245430	18780	18780	18780	18780	1
524	20241219	095500	33226650	18780	18780	18780	18780	0
525	20241219	095400	33226650	18780	18780	18780	18780	0
526	20241219	095300	33226650	18780	18780	18780	18780	0
527	20241219	095200	33226650	18780	18780	18780	18780	0
528	20241219	095100	33226650	18780	18780	18780	18780	0
529	20241219	095000	33226650	18780	18780	18780	18780	1
530	20241219	094900	33207870	18780	18780	18780	18780	1
531	20241219	094800	33189090	18690	18690	18690	18690	0
532	20241219	094700	33189090	18690	18690	18690	18690	1
533	20241219	094600	33170400	18790	18790	18790	18790	0
534	20241219	094500	33170400	18790	18790	18790	18790	0
535	20241219	094400	33170400	18790	18790	18790	18790	2
536	20241219	094300	33132820	18790	18790	18790	18790	1
537	20241219	094200	33114030	18690	18700	18700	18690	2
538	20241219	094100	33076640	18800	18800	18800	18800	0
539	20241219	094000	33076640	18800	18800	18800	18800	0
540	20241219	093900	33076640	18800	18800	18800	18800	0
541	20241219	093800	33076640	18800	18800	18800	18800	0
542	20241219	093700	33076640	18800	18700	18800	18690	32
543	20241219	093600	32478200	18690	18790	18790	18690	318
544	20241219	093500	26532180	18800	18800	18800	18800	0
545	20241219	093400	26532180	18800	18800	18800	18800	0
546	20241219	093300	26532180	18800	18800	18800	18800	0
547	20241219	093200	26532180	18800	18800	18800	18800	0
548	20241219	093100	26532180	18800	18800	18800	18800	2
549	20241219	093000	26494580	18690	18800	18800	18690	26
550	20241219	092900	26008310	18800	18800	18800	18800	1
551	20241219	092800	25989510	18690	18690	18690	18690	4
552	20241219	092700	25914750	18690	18700	18700	18690	24
553	20241219	092600	25466010	18790	18790	18800	18790	5
554	20241219	092500	25372050	18790	18790	18790	18790	1
555	20241219	092400	25353260	18690	18690	18690	18690	0
556	20241219	092300	25353260	18690	18700	18700	18690	72
557	20241219	092200	24007020	18790	18790	18790	18790	0
558	20241219	092100	24007020	18790	18790	18790	18790	7
559	20241219	092000	23875490	18790	18790	18790	18790	0
560	20241219	091900	23875490	18790	18730	18790	18730	6
561	20241219	091800	23762890	18730	18730	18730	18730	7
562	20241219	091700	23631780	18730	18730	18730	18730	1
563	20241219	091600	23613050	18730	18730	18730	18730	1
564	20241219	091500	23594320	18730	18730	18730	18730	0
565	20241219	091400	23594320	18730	18730	18730	18730	1
566	20241219	091300	23575590	18690	18730	18730	18690	4
567	20241219	091200	23500750	18690	18680	18730	18680	374
568	20241219	091100	16507270	18650	18650	18680	18640	10
569	20241219	091000	16320780	18650	18640	18650	18640	17
570	20241219	090900	16003840	18640	18640	18640	18640	1
571	20241219	090800	15985200	18650	18650	18650	18650	1
572	20241219	090700	15966550	18650	18650	18650	18650	5
573	20241219	090600	15873300	18650	18650	18650	18650	10
574	20241219	090500	15686800	18670	18670	18670	18670	50
575	20241219	090400	14753300	18690	18580	18690	18580	5
576	20241219	090300	14660290	18570	18600	18600	18570	201
577	20241219	090200	10926370	18790	18790	18790	18790	1
578	20241219	090100	10907580	18530	18800	18800	18530	77
579	20241219	090000	9472000	18500	18500	18500	18500	512