KissMeData/002320/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183700	258980230	18910	18910	18910	18910	466
3	20241213	183600	258980230	18910	18910	18910	18910	0
4	20241213	183500	258980230	18910	18910	18910	18910	0
5	20241213	183400	258980230	18910	18910	18910	18910	0
6	20241213	183300	258980230	18910	18910	18910	18910	0
7	20241213	183200	258980230	18910	18910	18910	18910	0
8	20241213	183100	258980230	18910	18910	18910	18910	0
9	20241213	183000	258980230	18910	18910	18910	18910	0
10	20241213	182900	258980230	18910	18910	18910	18910	0
11	20241213	182800	258980230	18910	18910	18910	18910	0
12	20241213	182700	258980230	18910	18910	18910	18910	0
13	20241213	182600	258980230	18910	18910	18910	18910	0
14	20241213	182500	258980230	18910	18910	18910	18910	0
15	20241213	182400	258980230	18910	18910	18910	18910	0
16	20241213	182300	258980230	18910	18910	18910	18910	0
17	20241213	182200	258980230	18910	18910	18910	18910	0
18	20241213	182100	258980230	18910	18910	18910	18910	0
19	20241213	182000	258980230	18910	18910	18910	18910	0
20	20241213	181900	258980230	18910	18910	18910	18910	0
21	20241213	181800	258980230	18910	18910	18910	18910	0
22	20241213	181700	258980230	18910	18910	18910	18910	0
23	20241213	181600	258980230	18910	18910	18910	18910	0
24	20241213	181500	258980230	18910	18910	18910	18910	0
25	20241213	181400	258980230	18910	18910	18910	18910	0
26	20241213	181300	258980230	18910	18910	18910	18910	0
27	20241213	181200	258980230	18910	18910	18910	18910	0
28	20241213	181100	258980230	18910	18910	18910	18910	0
29	20241213	181000	258980230	18910	18910	18910	18910	0
30	20241213	180900	258980230	18910	18910	18910	18910	0
31	20241213	180800	258980230	18910	18910	18910	18910	0
32	20241213	180700	258980230	18910	18910	18910	18910	466
33	20241213	180600	258980230	18910	18910	18910	18910	0
34	20241213	180500	258980230	18910	18910	18910	18910	0
35	20241213	180400	258980230	18910	18910	18910	18910	0
36	20241213	180300	258980230	18910	18910	18910	18910	0
37	20241213	180200	258980230	18910	18910	18910	18910	0
38	20241213	180100	258980230	18910	18910	18910	18910	0
39	20241213	180000	258980230	18910	18910	18910	18910	0
40	20241213	175900	258980230	18910	18910	18910	18910	0
41	20241213	175800	258980230	18910	18910	18910	18910	0
42	20241213	175700	258980230	18910	18910	18910	18910	0
43	20241213	175600	258980230	18910	18910	18910	18910	0
44	20241213	175500	258980230	18910	18910	18910	18910	0
45	20241213	175400	258980230	18910	18910	18910	18910	0
46	20241213	175300	258980230	18910	18910	18910	18910	0
47	20241213	175200	258980230	18910	18910	18910	18910	0
48	20241213	175100	258980230	18910	18910	18910	18910	0
49	20241213	175000	258980230	18910	18910	18910	18910	0
50	20241213	174900	258980230	18910	18910	18910	18910	0
51	20241213	174800	258980230	18910	18910	18910	18910	0
52	20241213	174700	258980230	18910	18910	18910	18910	0
53	20241213	174600	258980230	18910	18910	18910	18910	0
54	20241213	174500	258980230	18910	18910	18910	18910	0
55	20241213	174400	258980230	18910	18910	18910	18910	0
56	20241213	174300	258980230	18910	18910	18910	18910	0
57	20241213	174200	258980230	18910	18910	18910	18910	0
58	20241213	174100	258980230	18910	18910	18910	18910	0
59	20241213	174000	258980230	18910	18910	18910	18910	0
60	20241213	173900	258980230	18910	18910	18910	18910	0
61	20241213	173800	258980230	18910	18910	18910	18910	0
62	20241213	173700	258980230	18910	18910	18910	18910	466
63	20241213	173600	258980230	18910	18910	18910	18910	0
64	20241213	173500	258980230	18910	18910	18910	18910	0
65	20241213	173400	258980230	18910	18910	18910	18910	0
66	20241213	173300	258980230	18910	18910	18910	18910	0
67	20241213	173200	258980230	18910	18910	18910	18910	0
68	20241213	173100	258980230	18910	18910	18910	18910	0
69	20241213	173000	258980230	18910	18910	18910	18910	0
70	20241213	172900	258980230	18910	18910	18910	18910	0
71	20241213	172800	258980230	18910	18910	18910	18910	0
72	20241213	172700	258980230	18910	18910	18910	18910	0
73	20241213	172600	258980230	18910	18910	18910	18910	0
74	20241213	172500	258980230	18910	18910	18910	18910	0
75	20241213	172400	258980230	18910	18910	18910	18910	0
76	20241213	172300	258980230	18910	18910	18910	18910	0
77	20241213	172200	258980230	18910	18910	18910	18910	0
78	20241213	172100	258980230	18910	18910	18910	18910	0
79	20241213	172000	258980230	18910	18910	18910	18910	0
80	20241213	171900	258980230	18910	18910	18910	18910	0
81	20241213	171800	258980230	18910	18910	18910	18910	0
82	20241213	171700	258980230	18910	18910	18910	18910	0
83	20241213	171600	258980230	18910	18910	18910	18910	0
84	20241213	171500	258980230	18910	18910	18910	18910	0
85	20241213	171400	258980230	18910	18910	18910	18910	0
86	20241213	171300	258980230	18910	18910	18910	18910	0
87	20241213	171200	258980230	18910	18910	18910	18910	0
88	20241213	171100	258980230	18910	18910	18910	18910	0
89	20241213	171000	258980230	18910	18910	18910	18910	0
90	20241213	170900	258980230	18910	18910	18910	18910	0
91	20241213	170800	258980230	18910	18910	18910	18910	0
92	20241213	170700	258980230	18910	18910	18910	18910	466
93	20241213	170600	258980230	18910	18910	18910	18910	0
94	20241213	170500	258980230	18910	18910	18910	18910	0
95	20241213	170400	258980230	18910	18910	18910	18910	0
96	20241213	170300	258980230	18910	18910	18910	18910	0
97	20241213	170200	258980230	18910	18910	18910	18910	0
98	20241213	170100	258980230	18910	18910	18910	18910	0
99	20241213	170000	258980230	18910	18910	18910	18910	0
100	20241213	165900	258980230	18910	18910	18910	18910	0
101	20241213	165800	258980230	18910	18910	18910	18910	0
102	20241213	165700	258980230	18910	18910	18910	18910	0
103	20241213	165600	258980230	18910	18910	18910	18910	0
104	20241213	165500	258980230	18910	18910	18910	18910	0
105	20241213	165400	258980230	18910	18910	18910	18910	0
106	20241213	165300	258980230	18910	18910	18910	18910	0
107	20241213	165200	258980230	18910	18910	18910	18910	0
108	20241213	165100	258980230	18910	18910	18910	18910	0
109	20241213	165000	258980230	18910	18910	18910	18910	0
110	20241213	164900	258980230	18910	18910	18910	18910	0
111	20241213	164800	258980230	18910	18910	18910	18910	0
112	20241213	164700	258980230	18910	18910	18910	18910	0
113	20241213	164600	258980230	18910	18910	18910	18910	0
114	20241213	164500	258980230	18910	18910	18910	18910	0
115	20241213	164400	258980230	18910	18910	18910	18910	0
116	20241213	164300	258980230	18910	18910	18910	18910	0
117	20241213	164200	258980230	18910	18910	18910	18910	0
118	20241213	164100	258980230	18910	18910	18910	18910	0
119	20241213	164000	258980230	18910	18910	18910	18910	0
120	20241213	163900	258980230	18910	18910	18910	18910	0
121	20241213	163800	258980230	18910	18910	18910	18910	0
122	20241213	163700	258980230	18910	18910	18910	18910	466
123	20241213	163600	258980230	18910	18910	18910	18910	0
124	20241213	163500	258980230	18910	18910	18910	18910	0
125	20241213	163400	258980230	18910	18910	18910	18910	0
126	20241213	163300	258980230	18910	18910	18910	18910	0
127	20241213	163200	258980230	18910	18910	18910	18910	0
128	20241213	163100	258980230	18910	18910	18910	18910	0
129	20241213	163000	258980230	18910	18910	18910	18910	0
130	20241213	162900	258980230	18910	18910	18910	18910	0
131	20241213	162800	258980230	18910	18910	18910	18910	0
132	20241213	162700	258980230	18910	18910	18910	18910	0
133	20241213	162600	258980230	18910	18910	18910	18910	0
134	20241213	162500	258980230	18910	18910	18910	18910	0
135	20241213	162400	258980230	18910	18910	18910	18910	0
136	20241213	162300	258980230	18910	18910	18910	18910	0
137	20241213	162200	258980230	18910	18910	18910	18910	0
138	20241213	162100	258980230	18910	18910	18910	18910	0
139	20241213	162000	258980230	18910	18910	18910	18910	0
140	20241213	161900	258980230	18910	18910	18910	18910	0
141	20241213	161800	258980230	18910	18910	18910	18910	0
142	20241213	161700	258980230	18910	18910	18910	18910	0
143	20241213	161600	258980230	18910	18910	18910	18910	0
144	20241213	161500	258980230	18910	18910	18910	18910	0
145	20241213	161400	258980230	18910	18910	18910	18910	0
146	20241213	161300	258980230	18910	18910	18910	18910	0
147	20241213	161200	258980230	18910	18910	18910	18910	0
148	20241213	161100	258980230	18910	18910	18910	18910	0
149	20241213	161000	258980230	18910	18910	18910	18910	0
150	20241213	160900	258980230	18910	18910	18910	18910	0
151	20241213	160800	258980230	18910	18910	18910	18910	0
152	20241213	160700	258980230	18910	18910	18910	18910	466
153	20241213	160600	258980230	18910	18910	18910	18910	0
154	20241213	160500	258980230	18910	18910	18910	18910	0
155	20241213	160400	258980230	18910	18910	18910	18910	0
156	20241213	160300	258980230	18910	18910	18910	18910	0
157	20241213	160200	258980230	18910	18910	18910	18910	0
158	20241213	160100	258980230	18910	18910	18910	18910	0
159	20241213	160000	258980230	18910	18910	18910	18910	0
160	20241213	155900	258980230	18910	18910	18910	18910	0
161	20241213	155800	258980230	18910	18910	18910	18910	0
162	20241213	155700	258980230	18910	18910	18910	18910	0
163	20241213	155600	258980230	18910	18910	18910	18910	0
164	20241213	155500	258980230	18910	18910	18910	18910	0
165	20241213	155400	258980230	18910	18910	18910	18910	0
166	20241213	155300	258980230	18910	18910	18910	18910	0
167	20241213	155200	258980230	18910	18910	18910	18910	0
168	20241213	155100	258980230	18910	18910	18910	18910	0
169	20241213	155000	258980230	18910	18910	18910	18910	0
170	20241213	154900	258980230	18910	18910	18910	18910	0
171	20241213	154800	258980230	18910	18910	18910	18910	0
172	20241213	154700	258980230	18910	18910	18910	18910	0
173	20241213	154600	258980230	18910	18910	18910	18910	0
174	20241213	154500	258980230	18910	18910	18910	18910	0
175	20241213	154400	258980230	18910	18910	18910	18910	0
176	20241213	154300	258980230	18910	18910	18910	18910	0
177	20241213	154200	258980230	18910	18910	18910	18910	0
178	20241213	154100	258980230	18910	18910	18910	18910	0
179	20241213	154000	258980230	18910	18910	18910	18910	0
180	20241213	153900	258980230	18910	18910	18910	18910	0
181	20241213	153800	258980230	18910	18910	18910	18910	0
182	20241213	153700	258980230	18910	18910	18910	18910	466
183	20241213	153600	258980230	18910	18910	18910	18910	0
184	20241213	153500	258980230	18910	18910	18910	18910	0
185	20241213	153400	258980230	18910	18910	18910	18910	0
186	20241213	153300	258980230	18910	18910	18910	18910	0
187	20241213	153200	258980230	18910	18910	18910	18910	0
188	20241213	153100	258980230	18910	18910	18910	18910	0
189	20241213	153000	258980230	18910	18910	18910	18910	466
190	20241213	152900	250168170	18930	18930	18930	18930	0
191	20241213	152800	250168170	18930	18930	18930	18930	0
192	20241213	152700	250168170	18930	18930	18930	18930	0
193	20241213	152600	250168170	18930	18930	18930	18930	0
194	20241213	152500	250168170	18930	18930	18930	18930	0
195	20241213	152400	250168170	18930	18930	18930	18930	0
196	20241213	152300	250168170	18930	18930	18930	18930	0
197	20241213	152200	250168170	18930	18930	18930	18930	0
198	20241213	152100	250168170	18930	18930	18930	18930	0
199	20241213	152000	250168170	18930	18930	18930	18930	0
200	20241213	151900	250168170	18930	18930	18940	18930	7
201	20241213	151800	250035650	18940	18930	18940	18930	9
202	20241213	151700	249865230	18940	18930	18940	18930	14
203	20241213	151600	249600200	18940	18930	18940	18930	8
204	20241213	151500	249448740	18940	18930	18940	18930	4
205	20241213	151400	249373010	18930	18930	18940	18930	9
206	20241213	151300	249202620	18930	18930	18940	18930	10
207	20241213	151200	249013300	18930	18930	18940	18930	10
208	20241213	151100	248823980	18930	18930	18940	18930	13
209	20241213	151000	248577810	18930	18940	18940	18930	63
210	20241213	150900	247384630	18960	18960	18960	18940	7
211	20241213	150800	247252010	18940	18960	18960	18940	7
212	20241213	150700	247119390	18940	18940	18980	18940	125
213	20241213	150600	244749450	18940	18940	18960	18940	6
214	20241213	150500	244635790	18960	18940	18960	18940	5
215	20241213	150400	244541070	18960	18940	18960	18940	10
216	20241213	150300	244351580	18960	18940	18970	18940	226
217	20241213	150200	240066650	18960	18990	19010	18950	1229
218	20241213	150100	216763980	19010	18980	19010	18980	5
219	20241213	150000	216668990	19000	18980	19010	18980	6
220	20241213	145900	216555020	19000	19000	19010	18980	9
221	20241213	145800	216384030	19000	19000	19000	18980	8
222	20241213	145700	216232050	18980	19000	19010	18980	9
223	20241213	145600	216061080	19000	19000	19000	18980	14
224	20241213	145500	215795120	18980	19000	19000	18980	4
225	20241213	145400	215719160	18980	18980	18980	18980	2
226	20241213	145300	215681200	19020	18980	19020	18980	4
227	20241213	145200	215605200	19020	18980	19020	18980	4
228	20241213	145100	215529200	18980	18980	19000	18980	4
229	20241213	145000	215453240	18980	18990	19000	18970	7
230	20241213	144900	215320330	18990	18990	19000	18970	16
231	20241213	144800	215016500	18990	18980	18990	18970	97
232	20241213	144700	213175400	19000	19000	19000	18980	127
233	20241213	144600	210762440	19000	19020	19020	19000	5
234	20241213	144500	210667380	19020	19020	19030	19000	69
235	20241213	144400	209355030	19020	19040	19040	19020	5
236	20241213	144300	209259880	19030	19040	19040	19030	4
237	20241213	144200	209183740	19030	19030	19030	19030	2
238	20241213	144100	209145680	19040	19020	19040	19020	4
239	20241213	144000	209069560	19040	19020	19040	19020	4
240	20241213	143900	208993440	19030	19030	19040	19030	58
241	20241213	143800	207889680	19030	19040	19040	19030	5
242	20241213	143700	207794510	19030	19030	19040	19030	3
243	20241213	143600	207737410	19040	19030	19040	19030	4
244	20241213	143500	207661270	19030	19030	19040	19030	4
245	20241213	143400	207585130	19030	19030	19050	19030	5
246	20241213	143300	207489940	19030	19050	19050	19030	5
247	20241213	143200	207394730	19040	19040	19050	19030	75
248	20241213	143100	205966730	19030	19040	19040	19030	3
249	20241213	143000	205909630	19030	19030	19040	19030	9
250	20241213	142900	205738350	19040	19030	19040	19030	9
251	20241213	142800	205567060	19040	19040	19040	19030	5
252	20241213	142700	205471890	19040	19040	19040	19040	2
253	20241213	142600	205433810	19050	19050	19050	19050	1
254	20241213	142500	205414760	19050	19040	19050	19030	118
255	20241213	142400	203168130	19050	19060	19060	19040	158
256	20241213	142300	200158410	19060	19060	19060	19060	2
257	20241213	142200	200120290	19060	19060	19060	19060	2
258	20241213	142100	200082170	19060	19060	19060	19060	4
259	20241213	142000	200005930	19060	19060	19060	19060	14
260	20241213	141900	199739090	19060	19060	19060	19060	2
261	20241213	141800	199700970	19060	19060	19060	19060	1
262	20241213	141700	199681910	19060	19060	19060	19060	2
263	20241213	141600	199643790	19060	19060	19060	19060	2
264	20241213	141500	199605670	19060	19060	19060	19060	2
265	20241213	141400	199567550	19060	19060	19060	19060	1
266	20241213	141300	199548490	19060	19040	19060	19040	12
267	20241213	141200	199319970	19060	19060	19060	19060	2
268	20241213	141100	199281850	19060	19060	19060	19060	2
269	20241213	141000	199243730	19060	19060	19060	19060	2
270	20241213	140900	199205610	19050	19050	19050	19050	12
271	20241213	140800	198977010	19050	19060	19060	19050	2
272	20241213	140700	198938900	19060	19060	19060	19060	2
273	20241213	140600	198900780	19060	19060	19060	19060	1
274	20241213	140500	198881720	19060	19060	19060	19060	2
275	20241213	140400	198843600	19040	19070	19070	19040	157
276	20241213	140300	195852530	19070	19070	19070	19070	11
277	20241213	140200	195642760	19070	19070	19070	19070	2
278	20241213	140100	195604620	19070	19050	19070	19050	3
279	20241213	140000	195547430	19070	19070	19070	19070	2
280	20241213	135900	195509290	19070	19070	19070	19070	2
281	20241213	135800	195471150	19070	19070	19070	19070	1
282	20241213	135700	195452080	19070	19070	19070	19070	2
283	20241213	135600	195413940	19070	19070	19070	19070	2
284	20241213	135500	195375800	19070	19070	19070	19070	2
285	20241213	135400	195337660	19070	19070	19070	19070	1
286	20241213	135300	195318590	19070	19070	19070	19070	2
287	20241213	135200	195280450	19070	19070	19070	19070	1
288	20241213	135100	195261380	19070	19070	19070	19070	2
289	20241213	135000	195223240	19070	19070	19070	19070	2
290	20241213	134900	195185100	19070	19070	19070	19070	2
291	20241213	134800	195146960	19070	19070	19070	19070	2
292	20241213	134700	195108820	19070	19070	19070	19070	2
293	20241213	134600	195070680	19070	19070	19070	19070	1
294	20241213	134500	195051610	19060	19060	19060	19060	17
295	20241213	134400	194727590	19060	19060	19060	19060	3
296	20241213	134300	194670410	19060	19060	19060	19060	3
297	20241213	134200	194613230	19060	19060	19060	19060	4
298	20241213	134100	194536990	19050	19050	19050	19050	5
299	20241213	134000	194441740	19060	19060	19060	19060	3
300	20241213	133900	194384560	19060	19060	19060	19060	4
301	20241213	133800	194308320	19060	19060	19070	19060	53
302	20241213	133700	193298120	19070	19070	19070	19070	3
303	20241213	133600	193240910	19070	19070	19070	19070	3
304	20241213	133500	193183700	19070	19070	19070	19070	1
305	20241213	133400	193164630	19070	19070	19070	19070	3
306	20241213	133300	193107420	19070	19070	19070	19070	3
307	20241213	133200	193050210	19070	19070	19070	19070	25
308	20241213	133100	192573460	19070	19070	19070	19070	203
309	20241213	133000	188702250	19060	19060	19060	19060	1
310	20241213	132900	188683190	19060	19060	19060	19060	5
311	20241213	132800	188587890	19060	19060	19070	19040	319
312	20241213	132700	182506290	19060	19060	19060	19060	0
313	20241213	132600	182506290	19060	19060	19060	19060	0
314	20241213	132500	182506290	19060	19060	19060	19060	0
315	20241213	132400	182506290	19060	19060	19060	19060	0
316	20241213	132300	182506290	19060	19060	19060	19060	0
317	20241213	132200	182506290	19060	19060	19060	19060	0
318	20241213	132100	182506290	19060	19060	19060	19060	185
319	20241213	132000	178980190	19060	19060	19060	19060	0
320	20241213	131900	178980190	19060	19060	19060	19060	0
321	20241213	131800	178980190	19060	19060	19060	19060	0
322	20241213	131700	178980190	19060	19060	19060	19060	0
323	20241213	131600	178980190	19060	19060	19060	19060	0
324	20241213	131500	178980190	19060	19060	19060	19060	0
325	20241213	131400	178980190	19060	19060	19060	19060	0
326	20241213	131300	178980190	19060	19060	19060	19060	0
327	20241213	131200	178980190	19060	19060	19060	19060	0
328	20241213	131100	178980190	19060	19060	19060	19060	0
329	20241213	131000	178980190	19060	19060	19060	19060	0
330	20241213	130900	178980190	19060	19060	19060	19060	0
331	20241213	130800	178980190	19060	19060	19060	19060	0
332	20241213	130700	178980190	19060	19060	19060	19060	2
333	20241213	130600	178942070	19060	19060	19060	19060	1
334	20241213	130500	178923010	19040	19040	19040	19040	0
335	20241213	130400	178923010	19040	19040	19040	19040	100
336	20241213	130300	177019010	19060	19060	19060	19060	0
337	20241213	130200	177019010	19060	19060	19060	19060	0
338	20241213	130100	177019010	19060	19060	19060	19060	0
339	20241213	130000	177019010	19060	19060	19060	19060	1
340	20241213	125900	176999950	19060	19060	19060	19060	0
341	20241213	125800	176999950	19060	19060	19060	19060	0
342	20241213	125700	176999950	19060	19060	19060	19060	0
343	20241213	125600	176999950	19060	19060	19060	19060	0
344	20241213	125500	176999950	19060	19060	19060	19060	5
345	20241213	125400	176904650	19060	19060	19060	19060	6
346	20241213	125300	176790290	19070	19060	19070	19060	3
347	20241213	125200	176733100	19060	19060	19060	19060	20
348	20241213	125100	176351900	19060	19060	19060	19060	7
349	20241213	125000	176218480	19060	19060	19060	19060	6
350	20241213	124900	176104120	19060	19060	19060	19060	7
351	20241213	124800	175970700	19070	19060	19070	19060	3
352	20241213	124700	175913510	19060	19060	19060	19060	6
353	20241213	124600	175799150	19060	19060	19060	19060	11
354	20241213	124500	175589490	19060	19060	19060	19060	2
355	20241213	124400	175551370	19040	19060	19060	19040	101
356	20241213	124300	173626510	19060	19060	19060	19060	103
357	20241213	124200	171663330	19040	19040	19040	19040	13
358	20241213	124100	171415810	19060	19060	19070	19060	5
359	20241213	124000	171320500	19060	19050	19060	19050	425
360	20241213	123900	163221070	19050	19050	19050	19050	1
361	20241213	123800	163202020	19050	19050	19050	19050	0
362	20241213	123700	163202020	19050	19050	19050	19050	50
363	20241213	123600	162249520	19050	19060	19060	19050	216
364	20241213	123500	158134710	19060	19060	19060	19060	0
365	20241213	123400	158134710	19060	19060	19060	19060	183
366	20241213	123300	154646730	19070	19070	19070	19070	1
367	20241213	123200	154627660	19070	19070	19070	19070	0
368	20241213	123100	154627660	19070	19070	19070	19060	7
369	20241213	123000	154494210	19070	19070	19070	19070	0
370	20241213	122900	154494210	19070	19070	19070	19070	0
371	20241213	122800	154494210	19070	19070	19070	19070	1
372	20241213	122700	154475140	19060	19060	19060	19060	10
373	20241213	122600	154284540	19060	19070	19070	19060	7
374	20241213	122500	154151110	19070	19070	19070	19070	35
375	20241213	122400	153483660	19070	19070	19070	19070	0
376	20241213	122300	153483660	19070	19070	19070	19070	1
377	20241213	122200	153464590	19070	19070	19070	19070	1
378	20241213	122100	153445520	19060	19060	19060	19060	0
379	20241213	122000	153445520	19060	19060	19060	19060	0
380	20241213	121900	153445520	19060	19060	19060	19060	6
381	20241213	121800	153331160	19070	19070	19070	19070	102
382	20241213	121700	151386020	19070	19070	19070	19070	3
383	20241213	121600	151328810	19060	19060	19060	19060	5
384	20241213	121500	151233510	19060	19060	19060	19060	10
385	20241213	121400	151042910	19070	19070	19070	19070	1
386	20241213	121300	151023840	19060	19070	19070	19060	44
387	20241213	121200	150185010	19070	19070	19070	19070	1
388	20241213	121100	150165940	19070	19070	19070	19070	0
389	20241213	121000	150165940	19070	19070	19070	19070	0
390	20241213	120900	150165940	19070	19070	19070	19070	1
391	20241213	120800	150146870	19070	19070	19070	19070	0
392	20241213	120700	150146870	19070	19070	19070	19070	7
393	20241213	120600	150013380	19070	19070	19070	19070	1
394	20241213	120500	149994310	19060	19060	19060	19060	93
395	20241213	120400	148221730	19060	19060	19060	19060	32
396	20241213	120300	147611810	19060	19060	19060	19060	10
397	20241213	120200	147421210	19060	19060	19060	19060	10
398	20241213	120100	147230610	19070	19070	19070	19070	1
399	20241213	120000	147211540	19070	19070	19070	19070	0
400	20241213	115900	147211540	19070	19070	19070	19070	23
401	20241213	115800	146772930	19070	19070	19070	19070	7
402	20241213	115700	146639440	19070	19060	19070	19060	352
403	20241213	115600	139926970	19050	19070	19070	19050	4
404	20241213	115500	139850750	19070	19050	19070	19050	2
405	20241213	115400	139812630	19070	19070	19070	19070	0
406	20241213	115300	139812630	19070	19070	19070	19070	2
407	20241213	115200	139774490	19050	19070	19070	19050	5
408	20241213	115100	139679220	19070	19070	19070	19070	10
409	20241213	115000	139488520	19070	19070	19070	19070	1
410	20241213	114900	139469450	19070	19070	19070	19070	1
411	20241213	114800	139450380	19060	19060	19060	19060	9
412	20241213	114700	139278840	19060	19060	19060	19060	1
413	20241213	114600	139259780	19050	19050	19050	19050	2
414	20241213	114500	139221680	19050	19050	19050	19050	1
415	20241213	114400	139202630	19070	19050	19070	19050	2
416	20241213	114300	139164510	19060	19050	19060	19050	2
417	20241213	114200	139126400	19060	19050	19060	19050	7
418	20241213	114100	138992990	19050	19050	19050	19050	0
419	20241213	114000	138992990	19050	19050	19060	19050	7
420	20241213	113900	138859590	19060	19050	19060	19050	112
421	20241213	113800	136725980	19050	19050	19050	19050	121
422	20241213	113700	134420930	19050	19050	19070	19050	6
423	20241213	113600	134306550	19070	19070	19070	19070	6
424	20241213	113500	134192130	19070	19050	19070	19050	6
425	20241213	113400	134077730	19050	19070	19070	19050	2
426	20241213	113300	134039610	19050	19060	19060	19050	6
427	20241213	113200	133925260	19050	19050	19050	19050	1
428	20241213	113100	133906210	19050	19050	19050	19050	1
429	20241213	113000	133887160	19050	19050	19050	19050	1
430	20241213	112900	133868110	19060	19050	19060	19050	6
431	20241213	112800	133753800	19050	19060	19060	19050	2
432	20241213	112700	133715690	19050	19050	19050	19050	1
433	20241213	112600	133696640	19050	19050	19050	19050	1
434	20241213	112500	133677590	19050	19070	19070	19050	2
435	20241213	112400	133639470	19050	19050	19050	19050	7
436	20241213	112300	133506120	19070	19050	19070	19050	2
437	20241213	112200	133468000	19050	19050	19050	19050	1
438	20241213	112100	133448950	19050	19050	19050	19050	1
439	20241213	112000	133429900	19070	19050	19070	19050	2
440	20241213	111900	133391780	19050	19050	19050	19050	1
441	20241213	111800	133372730	19050	19050	19050	19050	7
442	20241213	111700	133239380	19080	19050	19080	19050	2
443	20241213	111600	133201250	19080	19080	19080	19080	1
444	20241213	111500	133182170	19080	19070	19080	19070	376
445	20241213	111400	126011000	19030	19030	19030	19030	6
446	20241213	111300	125896820	19060	19040	19060	19040	135
447	20241213	111200	123325070	19040	19030	19040	19030	6
448	20241213	111100	123210880	19020	19000	19020	19000	17
449	20241213	111000	122887710	19000	19000	19000	19000	8
450	20241213	110900	122735710	19000	19000	19010	19000	12
451	20241213	110800	122507650	19000	18980	19020	18980	1386
452	20241213	110700	96171270	18980	18980	18980	18980	7
453	20241213	110600	96038410	18980	18980	18990	18980	315
454	20241213	110500	90056620	18970	18980	18980	18970	64
455	20241213	110400	88842350	18990	18990	18990	18990	0
456	20241213	110300	88842350	18990	18990	18990	18980	154
457	20241213	110200	85919190	18990	18990	18990	18990	0
458	20241213	110100	85919190	18990	18990	18990	18990	1
459	20241213	110000	85900200	18990	18990	18990	18990	127
460	20241213	105900	83488470	18990	18990	18990	18990	0
461	20241213	105800	83488470	18990	18990	18990	18990	1
462	20241213	105700	83469480	18980	18980	18990	18960	723
463	20241213	105600	69755410	18980	18980	18980	18980	0
464	20241213	105500	69755410	18980	18980	19000	18980	22
465	20241213	105400	69337830	19000	19000	19000	19000	5
466	20241213	105300	69242830	19000	19000	19000	19000	1
467	20241213	105200	69223830	19000	19000	19000	19000	1
468	20241213	105100	69204830	18980	18980	18980	18980	6
469	20241213	105000	69090950	18990	18990	18990	18990	150
470	20241213	104900	66242450	18980	18980	18980	18980	6
471	20241213	104800	66128570	18990	18980	18990	18980	7
472	20241213	104700	65995700	18990	18990	18990	18990	100
473	20241213	104600	64096700	18980	18980	18980	18980	6
474	20241213	104500	63982820	18970	18980	18980	18970	249
475	20241213	104400	59256860	18980	18980	18980	18980	1
476	20241213	104300	59237880	18970	18970	18970	18970	4
477	20241213	104200	59162000	18980	18980	18980	18980	0
478	20241213	104100	59162000	18980	18980	18980	18980	20
479	20241213	104000	58782400	18980	18970	18980	18970	7
480	20241213	103900	58649600	18960	18970	18970	18960	5
481	20241213	103800	58554790	18950	18950	18950	18950	4
482	20241213	103700	58478990	18970	18970	18970	18970	0
483	20241213	103600	58478990	18970	18970	18970	18950	6
484	20241213	103500	58365250	18960	18960	18960	18960	1
485	20241213	103400	58346290	18970	18950	18970	18950	5
486	20241213	103300	58251520	18950	18950	18950	18950	10
487	20241213	103200	58062020	18950	18950	18950	18950	5
488	20241213	103100	57967270	18960	18970	18980	18960	52
489	20241213	103000	56980840	18970	18970	18970	18970	0
490	20241213	102900	56980840	18970	18970	18970	18970	5
491	20241213	102800	56885990	18970	18980	18980	18970	6
492	20241213	102700	56772160	18970	18970	18970	18970	5
493	20241213	102600	56677310	18980	18970	18980	18970	6
494	20241213	102500	56563480	18970	18970	18970	18970	140
495	20241213	102400	53907680	18970	18970	18970	18970	34
496	20241213	102300	53262700	18990	18970	18990	18970	3
497	20241213	102200	53205770	18970	18970	18970	18970	359
498	20241213	102100	46395540	18970	18970	18990	18970	104
499	20241213	102000	44422640	18970	18970	18970	18970	4
500	20241213	101900	44346760	18990	18990	18990	18990	0
501	20241213	101800	44346760	18990	18990	18990	18990	1
502	20241213	101700	44327770	18990	18980	18990	18970	31
503	20241213	101600	43739600	19000	18980	19000	18980	5
504	20241213	101500	43644680	18980	18980	18980	18980	5
505	20241213	101400	43549780	18980	19000	19000	18980	9
506	20241213	101300	43378940	18980	18980	18980	18980	4
507	20241213	101200	43303020	18990	18980	18990	18980	25
508	20241213	101100	42828480	18980	18990	18990	18980	254
509	20241213	101000	38006900	18990	18990	18990	18990	4
510	20241213	100900	37930940	19000	18990	19000	18990	6
511	20241213	100800	37816990	19000	19000	19000	19000	11
512	20241213	100700	37607990	19010	19010	19010	19010	1
513	20241213	100600	37588980	19000	19000	19010	19000	7
514	20241213	100500	37455970	19010	19010	19010	19010	0
515	20241213	100400	37455970	19010	19000	19010	19000	7
516	20241213	100300	37322950	19000	19000	19000	19000	0
517	20241213	100200	37322950	19000	19000	19000	19000	6
518	20241213	100100	37208950	19010	19010	19010	19010	1
519	20241213	100000	37189940	19000	19010	19010	19000	7
520	20241213	095900	37056930	19010	19010	19010	19010	1
521	20241213	095800	37037920	19000	19000	19000	19000	6
522	20241213	095700	36923920	19010	19010	19010	19010	0
523	20241213	095600	36923920	19010	19000	19010	19000	31
524	20241213	095500	36334910	19000	19020	19020	19000	13
525	20241213	095400	36087890	19000	19000	19000	19000	6
526	20241213	095300	35973890	19010	19010	19010	19010	0
527	20241213	095200	35973890	19010	19020	19020	19010	16
528	20241213	095100	35669580	19030	19010	19030	19010	12
529	20241213	095000	35441440	19010	19010	19030	19010	9
530	20241213	094900	35270310	19010	19030	19030	19010	281
531	20241213	094800	29923100	19050	19050	19050	19050	2
532	20241213	094700	29885000	19050	19050	19050	19050	246
533	20241213	094600	25198700	19030	19030	19050	19030	20
534	20241213	094500	24818040	19040	19000	19040	19000	538
535	20241213	094400	14594160	18990	18990	18990	18990	1
536	20241213	094300	14575170	18980	18980	18980	18980	6
537	20241213	094200	14461290	19000	19000	19000	19000	1
538	20241213	094100	14442290	18990	18990	18990	18990	38
539	20241213	094000	13720670	18990	18990	18990	18990	1
540	20241213	093900	13701680	18990	18990	18990	18990	2
541	20241213	093800	13663700	18980	18970	18980	18970	89
542	20241213	093700	11974950	18980	18970	18980	18970	4
543	20241213	093600	11899060	18970	18970	18970	18970	0
544	20241213	093500	11899060	18970	18970	18970	18970	71
545	20241213	093400	10552190	18970	18970	18970	18970	2
546	20241213	093300	10514250	18970	18970	18970	18970	1
547	20241213	093200	10495280	18970	18950	18970	18950	11
548	20241213	093100	10286810	18970	18970	18970	18970	4
549	20241213	093000	10210930	18980	18960	18980	18960	2
550	20241213	092900	10172990	18970	18950	18970	18950	227
551	20241213	092800	5868270	18950	18950	18950	18950	2
552	20241213	092700	5830370	18940	18940	18940	18940	0
553	20241213	092600	5830370	18940	18960	18960	18940	3
554	20241213	092500	5773520	18960	18960	18960	18960	1
555	20241213	092400	5754560	18950	18950	18950	18950	0
556	20241213	092300	5754560	18950	18950	18950	18950	2
557	20241213	092200	5716660	18950	18950	18950	18950	0
558	20241213	092100	5716660	18950	18930	18950	18930	2
559	20241213	092000	5678780	18930	18950	18950	18930	91
560	20241213	091900	3955130	18950	18920	18950	18920	2
561	20241213	091800	3917260	18960	18960	18960	18960	0
562	20241213	091700	3917260	18960	18960	18960	18960	1
563	20241213	091600	3898300	18900	18900	18900	18900	0
564	20241213	091500	3898300	18900	18930	18930	18900	53
565	20241213	091400	2896010	18960	18930	18960	18930	89
566	20241213	091300	1211210	18930	18930	18930	18930	0
567	20241213	091200	1211210	18930	18930	18930	18930	1
568	20241213	091100	1192280	18910	18910	18910	18910	4
569	20241213	091000	1116640	18920	18920	18920	18910	24
570	20241213	090900	662570	18920	18920	18920	18920	3
571	20241213	090800	605810	18930	18930	18930	18930	0
572	20241213	090700	605810	18930	18950	18950	18920	29
573	20241213	090600	56820	18950	18950	18950	18950	0
574	20241213	090500	56820	18950	18950	18950	18950	1
575	20241213	090400	37870	18960	18960	18960	18960	0
576	20241213	090300	37870	18960	18960	18960	18960	1
577	20241213	090200	18910	18910	18910	18910	18910	0
578	20241213	090100	18910	18910	18910	18910	18910	0
579	20241213	090000	18910	18910	18910	18910	18910	1