KissMeData/002320/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183700	269551970	19060	19060	19060	19060	263
3	20241216	183600	269551970	19060	19060	19060	19060	0
4	20241216	183500	269551970	19060	19060	19060	19060	0
5	20241216	183400	269551970	19060	19060	19060	19060	0
6	20241216	183300	269551970	19060	19060	19060	19060	0
7	20241216	183200	269551970	19060	19060	19060	19060	0
8	20241216	183100	269551970	19060	19060	19060	19060	0
9	20241216	183000	269551970	19060	19060	19060	19060	0
10	20241216	182900	269551970	19060	19060	19060	19060	0
11	20241216	182800	269551970	19060	19060	19060	19060	0
12	20241216	182700	269551970	19060	19060	19060	19060	0
13	20241216	182600	269551970	19060	19060	19060	19060	0
14	20241216	182500	269551970	19060	19060	19060	19060	0
15	20241216	182400	269551970	19060	19060	19060	19060	0
16	20241216	182300	269551970	19060	19060	19060	19060	0
17	20241216	182200	269551970	19060	19060	19060	19060	0
18	20241216	182100	269551970	19060	19060	19060	19060	0
19	20241216	182000	269551970	19060	19060	19060	19060	0
20	20241216	181900	269551970	19060	19060	19060	19060	0
21	20241216	181800	269551970	19060	19060	19060	19060	0
22	20241216	181700	269551970	19060	19060	19060	19060	0
23	20241216	181600	269551970	19060	19060	19060	19060	0
24	20241216	181500	269551970	19060	19060	19060	19060	0
25	20241216	181400	269551970	19060	19060	19060	19060	0
26	20241216	181300	269551970	19060	19060	19060	19060	0
27	20241216	181200	269551970	19060	19060	19060	19060	0
28	20241216	181100	269551970	19060	19060	19060	19060	0
29	20241216	181000	269551970	19060	19060	19060	19060	0
30	20241216	180900	269551970	19060	19060	19060	19060	0
31	20241216	180800	269551970	19060	19060	19060	19060	0
32	20241216	180700	269551970	19060	19060	19060	19060	263
33	20241216	180600	269551970	19060	19060	19060	19060	0
34	20241216	180500	269551970	19060	19060	19060	19060	0
35	20241216	180400	269551970	19060	19060	19060	19060	0
36	20241216	180300	269551970	19060	19060	19060	19060	0
37	20241216	180200	269551970	19060	19060	19060	19060	0
38	20241216	180100	269551970	19060	19060	19060	19060	0
39	20241216	180000	269551970	19060	19060	19060	19060	0
40	20241216	175900	269551970	19060	19060	19060	19060	0
41	20241216	175800	269551970	19060	19060	19060	19060	0
42	20241216	175700	269551970	19060	19060	19060	19060	0
43	20241216	175600	269551970	19060	19060	19060	19060	0
44	20241216	175500	269551970	19060	19060	19060	19060	0
45	20241216	175400	269551970	19060	19060	19060	19060	0
46	20241216	175300	269551970	19060	19060	19060	19060	0
47	20241216	175200	269551970	19060	19060	19060	19060	0
48	20241216	175100	269551970	19060	19060	19060	19060	0
49	20241216	175000	269551970	19060	19060	19060	19060	0
50	20241216	174900	269551970	19060	19060	19060	19060	0
51	20241216	174800	269551970	19060	19060	19060	19060	0
52	20241216	174700	269551970	19060	19060	19060	19060	0
53	20241216	174600	269551970	19060	19060	19060	19060	0
54	20241216	174500	269551970	19060	19060	19060	19060	0
55	20241216	174400	269551970	19060	19060	19060	19060	0
56	20241216	174300	269551970	19060	19060	19060	19060	0
57	20241216	174200	269551970	19060	19060	19060	19060	0
58	20241216	174100	269551970	19060	19060	19060	19060	0
59	20241216	174000	269551970	19060	19060	19060	19060	0
60	20241216	173900	269551970	19060	19060	19060	19060	0
61	20241216	173800	269551970	19060	19060	19060	19060	0
62	20241216	173700	269551970	19060	19060	19060	19060	263
63	20241216	173600	269551970	19060	19060	19060	19060	0
64	20241216	173500	269551970	19060	19060	19060	19060	0
65	20241216	173400	269551970	19060	19060	19060	19060	0
66	20241216	173300	269551970	19060	19060	19060	19060	0
67	20241216	173200	269551970	19060	19060	19060	19060	0
68	20241216	173100	269551970	19060	19060	19060	19060	0
69	20241216	173000	269551970	19060	19060	19060	19060	0
70	20241216	172900	269551970	19060	19060	19060	19060	0
71	20241216	172800	269551970	19060	19060	19060	19060	0
72	20241216	172700	269551970	19060	19060	19060	19060	0
73	20241216	172600	269551970	19060	19060	19060	19060	0
74	20241216	172500	269551970	19060	19060	19060	19060	0
75	20241216	172400	269551970	19060	19060	19060	19060	0
76	20241216	172300	269551970	19060	19060	19060	19060	0
77	20241216	172200	269551970	19060	19060	19060	19060	0
78	20241216	172100	269551970	19060	19060	19060	19060	0
79	20241216	172000	269551970	19060	19060	19060	19060	0
80	20241216	171900	269551970	19060	19060	19060	19060	0
81	20241216	171800	269551970	19060	19060	19060	19060	0
82	20241216	171700	269551970	19060	19060	19060	19060	0
83	20241216	171600	269551970	19060	19060	19060	19060	0
84	20241216	171500	269551970	19060	19060	19060	19060	0
85	20241216	171400	269551970	19060	19060	19060	19060	0
86	20241216	171300	269551970	19060	19060	19060	19060	0
87	20241216	171200	269551970	19060	19060	19060	19060	0
88	20241216	171100	269551970	19060	19060	19060	19060	0
89	20241216	171000	269551970	19060	19060	19060	19060	0
90	20241216	170900	269551970	19060	19060	19060	19060	0
91	20241216	170800	269551970	19060	19060	19060	19060	0
92	20241216	170700	269551970	19060	19060	19060	19060	263
93	20241216	170600	269551970	19060	19060	19060	19060	0
94	20241216	170500	269551970	19060	19060	19060	19060	0
95	20241216	170400	269551970	19060	19060	19060	19060	0
96	20241216	170300	269551970	19060	19060	19060	19060	0
97	20241216	170200	269551970	19060	19060	19060	19060	0
98	20241216	170100	269551970	19060	19060	19060	19060	0
99	20241216	170000	269551970	19060	19060	19060	19060	0
100	20241216	165900	269551970	19060	19060	19060	19060	0
101	20241216	165800	269551970	19060	19060	19060	19060	0
102	20241216	165700	269551970	19060	19060	19060	19060	0
103	20241216	165600	269551970	19060	19060	19060	19060	0
104	20241216	165500	269551970	19060	19060	19060	19060	0
105	20241216	165400	269551970	19060	19060	19060	19060	0
106	20241216	165300	269551970	19060	19060	19060	19060	0
107	20241216	165200	269551970	19060	19060	19060	19060	0
108	20241216	165100	269551970	19060	19060	19060	19060	0
109	20241216	165000	269551970	19060	19060	19060	19060	0
110	20241216	164900	269551970	19060	19060	19060	19060	0
111	20241216	164800	269551970	19060	19060	19060	19060	0
112	20241216	164700	269551970	19060	19060	19060	19060	0
113	20241216	164600	269551970	19060	19060	19060	19060	0
114	20241216	164500	269551970	19060	19060	19060	19060	0
115	20241216	164400	269551970	19060	19060	19060	19060	0
116	20241216	164300	269551970	19060	19060	19060	19060	0
117	20241216	164200	269551970	19060	19060	19060	19060	0
118	20241216	164100	269551970	19060	19060	19060	19060	0
119	20241216	164000	269551970	19060	19060	19060	19060	0
120	20241216	163900	269551970	19060	19060	19060	19060	0
121	20241216	163800	269551970	19060	19060	19060	19060	0
122	20241216	163700	269551970	19060	19060	19060	19060	263
123	20241216	163600	269551970	19060	19060	19060	19060	0
124	20241216	163500	269551970	19060	19060	19060	19060	0
125	20241216	163400	269551970	19060	19060	19060	19060	0
126	20241216	163300	269551970	19060	19060	19060	19060	0
127	20241216	163200	269551970	19060	19060	19060	19060	0
128	20241216	163100	269551970	19060	19060	19060	19060	0
129	20241216	163000	269551970	19060	19060	19060	19060	0
130	20241216	162900	269551970	19060	19060	19060	19060	0
131	20241216	162800	269551970	19060	19060	19060	19060	0
132	20241216	162700	269551970	19060	19060	19060	19060	0
133	20241216	162600	269551970	19060	19060	19060	19060	0
134	20241216	162500	269551970	19060	19060	19060	19060	0
135	20241216	162400	269551970	19060	19060	19060	19060	0
136	20241216	162300	269551970	19060	19060	19060	19060	0
137	20241216	162200	269551970	19060	19060	19060	19060	0
138	20241216	162100	269551970	19060	19060	19060	19060	0
139	20241216	162000	269551970	19060	19060	19060	19060	0
140	20241216	161900	269551970	19060	19060	19060	19060	0
141	20241216	161800	269551970	19060	19060	19060	19060	0
142	20241216	161700	269551970	19060	19060	19060	19060	0
143	20241216	161600	269551970	19060	19060	19060	19060	0
144	20241216	161500	269551970	19060	19060	19060	19060	0
145	20241216	161400	269551970	19060	19060	19060	19060	0
146	20241216	161300	269551970	19060	19060	19060	19060	0
147	20241216	161200	269551970	19060	19060	19060	19060	0
148	20241216	161100	269551970	19060	19060	19060	19060	0
149	20241216	161000	269551970	19060	19060	19060	19060	0
150	20241216	160900	269551970	19060	19060	19060	19060	0
151	20241216	160800	269551970	19060	19060	19060	19060	0
152	20241216	160700	269551970	19060	19060	19060	19060	263
153	20241216	160600	269551970	19060	19060	19060	19060	0
154	20241216	160500	269551970	19060	19060	19060	19060	0
155	20241216	160400	269551970	19060	19060	19060	19060	0
156	20241216	160300	269551970	19060	19060	19060	19060	0
157	20241216	160200	269551970	19060	19060	19060	19060	0
158	20241216	160100	269551970	19060	19060	19060	19060	0
159	20241216	160000	269551970	19060	19060	19060	19060	0
160	20241216	155900	269551970	19060	19060	19060	19060	0
161	20241216	155800	269551970	19060	19060	19060	19060	0
162	20241216	155700	269551970	19060	19060	19060	19060	0
163	20241216	155600	269551970	19060	19060	19060	19060	0
164	20241216	155500	269551970	19060	19060	19060	19060	0
165	20241216	155400	269551970	19060	19060	19060	19060	0
166	20241216	155300	269551970	19060	19060	19060	19060	0
167	20241216	155200	269551970	19060	19060	19060	19060	0
168	20241216	155100	269551970	19060	19060	19060	19060	0
169	20241216	155000	269551970	19060	19060	19060	19060	0
170	20241216	154900	269551970	19060	19060	19060	19060	0
171	20241216	154800	269551970	19060	19060	19060	19060	0
172	20241216	154700	269551970	19060	19060	19060	19060	0
173	20241216	154600	269551970	19060	19060	19060	19060	0
174	20241216	154500	269551970	19060	19060	19060	19060	0
175	20241216	154400	269551970	19060	19060	19060	19060	0
176	20241216	154300	269551970	19060	19060	19060	19060	0
177	20241216	154200	269551970	19060	19060	19060	19060	0
178	20241216	154100	269551970	19060	19060	19060	19060	0
179	20241216	154000	269551970	19060	19060	19060	19060	0
180	20241216	153900	269551970	19060	19060	19060	19060	0
181	20241216	153800	269551970	19060	19060	19060	19060	0
182	20241216	153700	269551970	19060	19060	19060	19060	263
183	20241216	153600	269551970	19060	19060	19060	19060	0
184	20241216	153500	269551970	19060	19060	19060	19060	0
185	20241216	153400	269551970	19060	19060	19060	19060	0
186	20241216	153300	269551970	19060	19060	19060	19060	0
187	20241216	153200	269551970	19060	19060	19060	19060	0
188	20241216	153100	269551970	19060	19060	19060	19060	0
189	20241216	153000	269551970	19060	19060	19060	19060	263
190	20241216	152900	264539190	19050	19050	19050	19050	0
191	20241216	152800	264539190	19050	19050	19050	19050	0
192	20241216	152700	264539190	19050	19050	19050	19050	0
193	20241216	152600	264539190	19050	19050	19050	19050	0
194	20241216	152500	264539190	19050	19050	19050	19050	0
195	20241216	152400	264539190	19050	19050	19050	19050	0
196	20241216	152300	264539190	19050	19050	19050	19050	0
197	20241216	152200	264539190	19050	19050	19050	19050	0
198	20241216	152100	264539190	19050	19050	19050	19050	0
199	20241216	152000	264539190	19050	19050	19050	19050	0
200	20241216	151900	264539190	19050	19050	19090	19050	66
201	20241216	151800	263281850	19050	19050	19080	19050	82
202	20241216	151700	261717500	19050	19080	19080	19050	41
203	20241216	151600	260936060	19070	19070	19070	19070	39
204	20241216	151500	260192330	19070	19070	19070	19070	0
205	20241216	151400	260192330	19070	19070	19070	19070	24
206	20241216	151300	259734650	19080	19080	19080	19080	93
207	20241216	151200	257960210	19090	19090	19090	19090	21
208	20241216	151100	257559320	19090	19090	19090	19090	47
209	20241216	151000	256662090	19090	19090	19090	19090	28
210	20241216	150900	256127570	19090	19090	19090	19090	22
211	20241216	150800	255707590	19090	19090	19090	19090	0
212	20241216	150700	255707590	19090	19090	19090	19090	11
213	20241216	150600	255497600	19090	19090	19090	19090	0
214	20241216	150500	255497600	19090	19100	19100	19090	24
215	20241216	150400	255039290	19070	19070	19070	19070	0
216	20241216	150300	255039290	19070	19070	19070	19070	0
217	20241216	150200	255039290	19070	19070	19070	19070	25
218	20241216	150100	254562540	19090	19090	19090	19090	0
219	20241216	150000	254562540	19090	19090	19090	19090	133
220	20241216	145900	252023570	19080	19080	19080	19080	77
221	20241216	145800	250554410	19090	19090	19090	19090	0
222	20241216	145700	250554410	19090	19090	19090	19090	824
223	20241216	145600	234824250	19090	19090	19090	19090	0
224	20241216	145500	234824250	19090	19090	19090	19090	207
225	20241216	145400	230872620	19090	19090	19090	19090	21
226	20241216	145300	230471730	19090	19090	19090	19090	0
227	20241216	145200	230471730	19090	19090	19090	19090	18
228	20241216	145100	230128110	19090	19090	19090	19090	75
229	20241216	145000	228696360	19090	19090	19090	19090	12
230	20241216	144900	228467280	19090	19090	19090	19090	15
231	20241216	144800	228180930	19110	19110	19110	19110	0
232	20241216	144700	228180930	19110	19110	19110	19110	0
233	20241216	144600	228180930	19110	19110	19110	19110	0
234	20241216	144500	228180930	19110	19110	19110	19110	3
235	20241216	144400	228123600	19110	19110	19110	19110	0
236	20241216	144300	228123600	19110	19110	19110	19110	0
237	20241216	144200	228123600	19110	19100	19110	19100	16
238	20241216	144100	227817990	19100	19100	19100	19100	5
239	20241216	144000	227722490	19100	19100	19100	19100	0
240	20241216	143900	227722490	19100	19090	19100	19090	599
241	20241216	143800	216286040	19090	19090	19090	19090	9
242	20241216	143700	216114230	19090	19090	19090	19090	0
243	20241216	143600	216114230	19090	19090	19090	19090	24
244	20241216	143500	215656070	19090	19090	19090	19090	5
245	20241216	143400	215560620	19100	19100	19100	19100	1
246	20241216	143300	215541520	19090	19090	19090	19090	3
247	20241216	143200	215484250	19090	19110	19110	19090	5
248	20241216	143100	215388780	19090	19090	19090	19090	5
249	20241216	143000	215293330	19090	19090	19090	19090	4
250	20241216	142900	215216970	19090	19090	19090	19090	0
251	20241216	142800	215216970	19090	19090	19090	19090	0
252	20241216	142700	215216970	19090	19090	19090	19090	0
253	20241216	142600	215216970	19090	19090	19090	19090	0
254	20241216	142500	215216970	19090	19090	19090	19090	14
255	20241216	142400	214949710	19100	19100	19100	19100	0
256	20241216	142300	214949710	19100	19100	19100	19100	0
257	20241216	142200	214949710	19100	19100	19100	19100	0
258	20241216	142100	214949710	19100	19100	19100	19100	0
259	20241216	142000	214949710	19100	19100	19100	19100	0
260	20241216	141900	214949710	19100	19100	19100	19100	1
261	20241216	141800	214930610	19100	19100	19100	19100	1
262	20241216	141700	214911510	19110	19110	19110	19110	0
263	20241216	141600	214911510	19110	19110	19110	19110	0
264	20241216	141500	214911510	19110	19110	19110	19110	0
265	20241216	141400	214911510	19110	19110	19110	19110	0
266	20241216	141300	214911510	19110	19110	19110	19110	0
267	20241216	141200	214911510	19110	19110	19110	19110	189
268	20241216	141100	211299720	19110	19110	19110	19110	0
269	20241216	141000	211299720	19110	19110	19110	19110	1
270	20241216	140900	211280610	19090	19090	19090	19090	0
271	20241216	140800	211280610	19090	19090	19090	19090	0
272	20241216	140700	211280610	19090	19090	19090	19090	0
273	20241216	140600	211280610	19090	19090	19090	19090	0
274	20241216	140500	211280610	19090	19090	19090	19090	0
275	20241216	140400	211280610	19090	19090	19090	19090	0
276	20241216	140300	211280610	19090	19090	19090	19090	0
277	20241216	140200	211280610	19090	19090	19090	19090	40
278	20241216	140100	210517010	19090	19090	19090	19090	0
279	20241216	140000	210517010	19090	19090	19090	19090	0
280	20241216	135900	210517010	19090	19090	19090	19090	0
281	20241216	135800	210517010	19090	19090	19090	19090	0
282	20241216	135700	210517010	19090	19090	19090	19090	0
283	20241216	135600	210517010	19090	19090	19090	19090	0
284	20241216	135500	210517010	19090	19100	19100	19090	200
285	20241216	135400	206697800	19110	19110	19110	19110	0
286	20241216	135300	206697800	19110	19110	19110	19100	25
287	20241216	135200	206220140	19110	19110	19110	19110	149
288	20241216	135100	203372750	19100	19100	19100	19100	0
289	20241216	135000	203372750	19100	19100	19100	19100	0
290	20241216	134900	203372750	19100	19100	19100	19100	0
291	20241216	134800	203372750	19100	19100	19100	19100	0
292	20241216	134700	203372750	19100	19100	19100	19100	0
293	20241216	134600	203372750	19100	19100	19100	19100	0
294	20241216	134500	203372750	19100	19100	19100	19100	0
295	20241216	134400	203372750	19100	19100	19100	19100	0
296	20241216	134300	203372750	19100	19100	19100	19100	0
297	20241216	134200	203372750	19100	19100	19100	19100	0
298	20241216	134100	203372750	19100	19100	19100	19100	0
299	20241216	134000	203372750	19100	19100	19100	19100	0
300	20241216	133900	203372750	19100	19100	19100	19100	1
301	20241216	133800	203353650	19100	19100	19100	19100	38
302	20241216	133700	202627850	19100	19100	19100	19100	0
303	20241216	133600	202627850	19100	19100	19100	19100	0
304	20241216	133500	202627850	19100	19100	19100	19100	0
305	20241216	133400	202627850	19100	19100	19100	19100	0
306	20241216	133300	202627850	19100	19100	19100	19100	0
307	20241216	133200	202627850	19100	19100	19100	19100	0
308	20241216	133100	202627850	19100	19100	19100	19100	0
309	20241216	133000	202627850	19100	19100	19100	19100	0
310	20241216	132900	202627850	19100	19100	19100	19100	13
311	20241216	132800	202379550	19110	19110	19110	19110	0
312	20241216	132700	202379550	19110	19110	19110	19110	5
313	20241216	132600	202284000	19110	19110	19110	19110	0
314	20241216	132500	202284000	19110	19110	19110	19110	0
315	20241216	132400	202284000	19110	19110	19110	19100	136
316	20241216	132300	199686040	19120	19120	19120	19120	0
317	20241216	132200	199686040	19120	19120	19120	19120	0
318	20241216	132100	199686040	19120	19120	19120	19120	0
319	20241216	132000	199686040	19120	19120	19120	19120	0
320	20241216	131900	199686040	19120	19120	19120	19120	0
321	20241216	131800	199686040	19120	19120	19120	19120	3
322	20241216	131700	199628680	19120	19120	19120	19120	0
323	20241216	131600	199628680	19120	19120	19120	19120	0
324	20241216	131500	199628680	19120	19120	19120	19120	0
325	20241216	131400	199628680	19120	19120	19120	19120	0
326	20241216	131300	199628680	19120	19120	19120	19120	0
327	20241216	131200	199628680	19120	19120	19120	19120	0
328	20241216	131100	199628680	19120	19110	19120	19110	78
329	20241216	131000	198138090	19110	19110	19110	19110	0
330	20241216	130900	198138090	19110	19110	19110	19110	0
331	20241216	130800	198138090	19110	19110	19110	19110	1
332	20241216	130700	198118980	19120	19120	19120	19120	8
333	20241216	130600	197966020	19110	19110	19110	19110	0
334	20241216	130500	197966020	19110	19110	19110	19110	0
335	20241216	130400	197966020	19110	19110	19110	19110	0
336	20241216	130300	197966020	19110	19110	19110	19110	0
337	20241216	130200	197966020	19110	19110	19110	19110	0
338	20241216	130100	197966020	19110	19110	19110	19110	0
339	20241216	130000	197966020	19110	19100	19110	19100	21
340	20241216	125900	197564760	19110	19110	19110	19110	0
341	20241216	125800	197564760	19110	19110	19110	19110	0
342	20241216	125700	197564760	19110	19100	19110	19100	5
343	20241216	125600	197469250	19110	19110	19110	19110	0
344	20241216	125500	197469250	19110	19110	19110	19110	4
345	20241216	125400	197392810	19100	19100	19100	19100	4
346	20241216	125300	197316410	19100	19100	19100	19100	100
347	20241216	125200	195406410	19100	19100	19100	19100	0
348	20241216	125100	195406410	19100	19100	19100	19100	0
349	20241216	125000	195406410	19100	19110	19110	19100	25
350	20241216	124900	194928860	19100	19100	19100	19100	0
351	20241216	124800	194928860	19100	19100	19100	19100	4
352	20241216	124700	194852460	19110	19110	19110	19110	0
353	20241216	124600	194852460	19110	19110	19110	19110	0
354	20241216	124500	194852460	19110	19110	19110	19110	0
355	20241216	124400	194852460	19110	19110	19110	19110	4
356	20241216	124300	194776020	19110	19110	19110	19110	0
357	20241216	124200	194776020	19110	19110	19110	19110	0
358	20241216	124100	194776020	19110	19110	19110	19110	0
359	20241216	124000	194776020	19110	19110	19110	19110	4
360	20241216	123900	194699580	19110	19110	19110	19110	0
361	20241216	123800	194699580	19110	19110	19110	19110	2
362	20241216	123700	194661360	19110	19110	19110	19110	9
363	20241216	123600	194489370	19110	19110	19110	19110	0
364	20241216	123500	194489370	19110	19110	19110	19110	4
365	20241216	123400	194412930	19100	19100	19100	19100	0
366	20241216	123300	194412930	19100	19100	19100	19100	10
367	20241216	123200	194221930	19110	19110	19110	19110	17
368	20241216	123100	193897060	19100	19100	19100	19100	5
369	20241216	123000	193801560	19110	19110	19110	19110	0
370	20241216	122900	193801560	19110	19110	19110	19110	20
371	20241216	122800	193419360	19110	19110	19110	19110	19
372	20241216	122700	193056270	19120	19120	19120	19120	0
373	20241216	122600	193056270	19120	19120	19120	19120	0
374	20241216	122500	193056270	19120	19120	19120	19120	5
375	20241216	122400	192960670	19120	19120	19120	19120	0
376	20241216	122300	192960670	19120	19120	19120	19120	4
377	20241216	122200	192884190	19120	19120	19120	19120	50
378	20241216	122100	191928190	19110	19110	19110	19110	0
379	20241216	122000	191928190	19110	19110	19110	19110	5
380	20241216	121900	191832640	19110	19110	19110	19110	100
381	20241216	121800	189921640	19110	19110	19110	19110	0
382	20241216	121700	189921640	19110	19110	19110	19110	4
383	20241216	121600	189845200	19110	19110	19110	19110	0
384	20241216	121500	189845200	19110	19110	19110	19110	0
385	20241216	121400	189845200	19110	19110	19110	19110	4
386	20241216	121300	189768760	19110	19110	19110	19110	0
387	20241216	121200	189768760	19110	19110	19110	19110	0
388	20241216	121100	189768760	19110	19110	19110	19110	5
389	20241216	121000	189673210	19100	19100	19100	19100	14
390	20241216	120900	189405810	19100	19100	19100	19100	6
391	20241216	120800	189291210	19100	19100	19100	19100	0
392	20241216	120700	189291210	19100	19100	19100	19100	0
393	20241216	120600	189291210	19100	19080	19100	19080	122
394	20241216	120500	186961660	19080	19070	19080	19070	8
395	20241216	120400	186809070	19070	19070	19070	19070	0
396	20241216	120300	186809070	19070	19070	19070	19070	0
397	20241216	120200	186809070	19070	19070	19070	19070	4
398	20241216	120100	186732790	19080	19070	19080	19070	4
399	20241216	120000	186656480	19070	19070	19070	19070	4
400	20241216	115900	186580200	19070	19050	19070	19050	176
401	20241216	115800	183225100	19040	19040	19040	19040	0
402	20241216	115700	183225100	19040	19040	19040	19040	4
403	20241216	115600	183148940	19040	19040	19040	19040	1
404	20241216	115500	183129900	19040	19040	19040	19040	0
405	20241216	115400	183129900	19040	19040	19050	19040	983
406	20241216	115300	164413290	19040	19040	19040	19040	0
407	20241216	115200	164413290	19040	19040	19040	19040	4
408	20241216	115100	164337130	19030	19030	19030	19030	0
409	20241216	115000	164337130	19030	19030	19030	19030	0
410	20241216	114900	164337130	19030	19030	19030	19030	0
411	20241216	114800	164337130	19030	19030	19030	19030	9
412	20241216	114700	164165860	19030	19030	19030	19030	0
413	20241216	114600	164165860	19030	19030	19030	19030	0
414	20241216	114500	164165860	19030	19030	19030	19030	0
415	20241216	114400	164165860	19030	19030	19030	19030	0
416	20241216	114300	164165860	19030	19030	19030	19030	46
417	20241216	114200	163290480	19020	19020	19020	19020	5
418	20241216	114100	163195380	19020	19020	19020	19020	0
419	20241216	114000	163195380	19020	19020	19020	19020	5
420	20241216	113900	163100280	19020	19020	19020	19020	0
421	20241216	113800	163100280	19020	19020	19020	19020	0
422	20241216	113700	163100280	19020	19020	19020	19020	4
423	20241216	113600	163024200	19020	19020	19020	19020	0
424	20241216	113500	163024200	19020	19030	19030	19020	7
425	20241216	113400	162891050	19020	19020	19020	19020	5
426	20241216	113300	162795950	19020	19020	19020	19020	40
427	20241216	113200	162035150	19020	19020	19020	19020	0
428	20241216	113100	162035150	19020	19020	19020	19020	4
429	20241216	113000	161959070	19030	19030	19030	19030	0
430	20241216	112900	161959070	19030	19030	19030	19030	0
431	20241216	112800	161959070	19030	19030	19030	19030	2
432	20241216	112700	161921010	19040	19040	19040	19040	0
433	20241216	112600	161921010	19040	19040	19040	19040	0
434	20241216	112500	161921010	19040	19040	19040	19040	0
435	20241216	112400	161921010	19040	19040	19040	19040	0
436	20241216	112300	161921010	19040	19040	19040	19040	5
437	20241216	112200	161825810	19040	19040	19040	19040	0
438	20241216	112100	161825810	19040	19040	19040	19040	0
439	20241216	112000	161825810	19040	19040	19040	19040	4
440	20241216	111900	161749650	19040	19040	19040	19040	0
441	20241216	111800	161749650	19040	19040	19040	19040	0
442	20241216	111700	161749650	19040	19040	19040	19040	4
443	20241216	111600	161673490	19050	19050	19050	19050	1
444	20241216	111500	161654440	19040	19040	19040	19040	0
445	20241216	111400	161654440	19040	19040	19040	19040	0
446	20241216	111300	161654440	19040	19040	19040	19040	0
447	20241216	111200	161654440	19040	19040	19040	19040	16
448	20241216	111100	161349800	19030	19030	19030	19030	22
449	20241216	111000	160931140	19020	19020	19020	19020	0
450	20241216	110900	160931140	19020	19020	19020	19020	0
451	20241216	110800	160931140	19020	19020	19030	19020	23
452	20241216	110700	160493640	19020	19020	19020	19020	0
453	20241216	110600	160493640	19020	19020	19020	19020	0
454	20241216	110500	160493640	19020	19020	19020	19020	4
455	20241216	110400	160417560	19030	19030	19030	19030	0
456	20241216	110300	160417560	19030	19030	19030	19030	2
457	20241216	110200	160379500	19030	19030	19030	19030	0
458	20241216	110100	160379500	19030	19030	19030	19030	5
459	20241216	110000	160284350	19030	19030	19030	19030	2
460	20241216	105900	160246290	19040	19040	19040	19040	1
461	20241216	105800	160227250	19030	19030	19030	19030	0
462	20241216	105700	160227250	19030	19030	19030	19030	5
463	20241216	105600	160132100	19030	19030	19030	19030	0
464	20241216	105500	160132100	19030	19030	19030	19030	1
465	20241216	105400	160113070	19030	19030	19030	19030	0
466	20241216	105300	160113070	19030	19030	19030	19030	15
467	20241216	105200	159827620	19030	19030	19030	19030	0
468	20241216	105100	159827620	19030	19030	19030	19030	5
469	20241216	105000	159732470	19070	19070	19070	19070	0
470	20241216	104900	159732470	19070	19070	19070	19070	0
471	20241216	104800	159732470	19070	19070	19070	19070	0
472	20241216	104700	159732470	19070	19070	19070	19070	11
473	20241216	104600	159522700	19070	19040	19070	19040	5
474	20241216	104500	159427380	19030	19030	19030	19030	4
475	20241216	104400	159351260	19050	19050	19050	19050	0
476	20241216	104300	159351260	19050	19000	19050	19000	1346
477	20241216	104200	133742700	19010	19010	19010	19010	0
478	20241216	104100	133742700	19010	19010	19010	19010	0
479	20241216	104000	133742700	19010	19010	19010	19000	28
480	20241216	103900	133210460	19010	19010	19010	19010	190
481	20241216	103800	129598560	19000	19000	19000	19000	0
482	20241216	103700	129598560	19000	19000	19000	19000	435
483	20241216	103600	121333560	19000	19000	19000	19000	13
484	20241216	103500	121086560	19000	19000	19000	19000	516
485	20241216	103400	111282560	19000	19000	19000	19000	4
486	20241216	103300	111206560	19010	19010	19010	19010	0
487	20241216	103200	111206560	19010	19010	19010	19010	1
488	20241216	103100	111187550	19000	19000	19000	19000	15
489	20241216	103000	110902550	19000	19000	19000	19000	0
490	20241216	102900	110902550	19000	19000	19000	19000	0
491	20241216	102800	110902550	19000	19000	19000	19000	4
492	20241216	102700	110826550	19000	19000	19000	19000	0
493	20241216	102600	110826550	19000	19000	19000	19000	0
494	20241216	102500	110826550	19000	19000	19000	19000	5
495	20241216	102400	110731550	19000	19000	19000	19000	0
496	20241216	102300	110731550	19000	19000	19000	19000	4
497	20241216	102200	110655550	19010	19010	19010	19010	170
498	20241216	102100	107423850	19010	19010	19010	19010	200
499	20241216	102000	103621850	19000	19000	19000	19000	9
500	20241216	101900	103450850	19000	19000	19000	19000	0
501	20241216	101800	103450850	19000	19000	19000	19000	300
502	20241216	101700	97750850	19000	19000	19000	19000	5
503	20241216	101600	97655850	19000	19000	19000	19000	0
504	20241216	101500	97655850	19000	19000	19000	19000	15
505	20241216	101400	97370850	19000	19000	19000	19000	4
506	20241216	101300	97294850	19000	19000	19000	19000	0
507	20241216	101200	97294850	19000	19000	19000	19000	0
508	20241216	101100	97294850	19000	19000	19000	19000	5
509	20241216	101000	97199850	19000	19000	19000	19000	1
510	20241216	100900	97180850	19000	19000	19000	19000	62
511	20241216	100800	96002850	19000	19000	19000	19000	48
512	20241216	100700	95090850	19000	19000	19000	19000	151
513	20241216	100600	92221850	19010	19000	19010	19000	6
514	20241216	100500	92107840	19000	19000	19000	19000	100
515	20241216	100400	90207840	19000	19000	19000	19000	0
516	20241216	100300	90207840	19000	19000	19000	19000	4
517	20241216	100200	90131840	19000	19000	19000	19000	0
518	20241216	100100	90131840	19000	19000	19000	19000	0
519	20241216	100000	90131840	19000	19010	19010	19000	6
520	20241216	095900	90017830	19000	19000	19000	19000	0
521	20241216	095800	90017830	19000	19000	19000	19000	0
522	20241216	095700	90017830	19000	19000	19000	19000	4
523	20241216	095600	89941830	19000	18990	19000	18990	82
524	20241216	095500	88383880	18990	19000	19000	18990	387
525	20241216	095400	81031410	19000	19000	19000	19000	4
526	20241216	095300	80955410	19010	19010	19010	19010	0
527	20241216	095200	80955410	19010	19000	19010	19000	115
528	20241216	095100	78769510	19000	19000	19000	19000	5
529	20241216	095000	78674510	19010	19010	19010	19010	5
530	20241216	094900	78579460	19000	19000	19000	19000	0
531	20241216	094800	78579460	19000	19000	19000	19000	4
532	20241216	094700	78503460	19000	19000	19000	19000	528
533	20241216	094600	68471460	18980	18990	18990	18980	324
534	20241216	094500	62319420	18990	18990	18990	18990	0
535	20241216	094400	62319420	18990	19000	19000	18990	400
536	20241216	094300	54721040	19000	19000	19000	19000	4
537	20241216	094200	54645040	19000	19000	19000	19000	38
538	20241216	094100	53923040	19000	19000	19000	19000	0
539	20241216	094000	53923040	19000	19000	19000	19000	5
540	20241216	093900	53828040	19020	19020	19020	19020	0
541	20241216	093800	53828040	19020	19020	19020	19020	0
542	20241216	093700	53828040	19020	19020	19020	19020	0
543	20241216	093600	53828040	19020	19020	19020	19020	1
544	20241216	093500	53809020	19020	19020	19020	19020	1
545	20241216	093400	53790000	19010	19010	19020	19010	305
546	20241216	093300	47991210	19010	19010	19010	19010	0
547	20241216	093200	47991210	19010	19010	19010	19010	21
548	20241216	093100	47592000	19000	19000	19000	19000	4
549	20241216	093000	47516000	19000	19000	19000	19000	10
550	20241216	092900	47326000	19000	19000	19000	19000	0
551	20241216	092800	47326000	19000	19000	19000	19000	4
552	20241216	092700	47250000	19000	19000	19000	19000	3
553	20241216	092600	47193000	19000	18990	19000	18990	15
554	20241216	092500	46908050	19000	19000	19000	19000	43
555	20241216	092400	46091050	19000	19000	19000	19000	0
556	20241216	092300	46091050	19000	19000	19000	19000	300
557	20241216	092200	40391050	18990	18990	18990	18990	0
558	20241216	092100	40391050	18990	19000	19000	18990	213
559	20241216	092000	36344260	19000	19000	19000	19000	111
560	20241216	091900	34235260	18990	18990	18990	18990	0
561	20241216	091800	34235260	18990	19000	19000	18990	143
562	20241216	091700	31518380	19000	19000	19000	19000	104
563	20241216	091600	29542380	19000	19000	19000	19000	5
564	20241216	091500	29447380	19000	19000	19000	19000	0
565	20241216	091400	29447380	19000	19000	19000	19000	0
566	20241216	091300	29447380	19000	19000	19000	18990	514
567	20241216	091200	19683390	19000	19000	19000	19000	52
568	20241216	091100	18695390	18990	18990	18990	18990	0
569	20241216	091000	18695390	18990	18990	18990	18990	0
570	20241216	090900	18695390	18990	18990	18990	18990	0
571	20241216	090800	18695390	18990	18990	18990	18990	0
572	20241216	090700	18695390	18990	19000	19000	18990	205
573	20241216	090600	14801000	19000	19000	19000	19000	164
574	20241216	090500	11685000	19000	19000	19000	19000	0
575	20241216	090400	11685000	19000	19000	19000	19000	0
576	20241216	090300	11685000	19000	19000	19000	19000	0
577	20241216	090200	11685000	19000	19000	19000	19000	0
578	20241216	090100	11685000	19000	19000	19000	19000	0
579	20241216	090000	11685000	19000	19000	19000	19000	615