KissMeData/002320/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183700	375244400	19140	19140	19140	19140	551
3	20241218	183600	375244400	19140	19140	19140	19140	0
4	20241218	183500	375244400	19140	19140	19140	19140	0
5	20241218	183400	375244400	19140	19140	19140	19140	0
6	20241218	183300	375244400	19140	19140	19140	19140	0
7	20241218	183200	375244400	19140	19140	19140	19140	0
8	20241218	183100	375244400	19140	19140	19140	19140	0
9	20241218	183000	375244400	19140	19140	19140	19140	0
10	20241218	182900	375244400	19140	19140	19140	19140	0
11	20241218	182800	375244400	19140	19140	19140	19140	0
12	20241218	182700	375244400	19140	19140	19140	19140	0
13	20241218	182600	375244400	19140	19140	19140	19140	0
14	20241218	182500	375244400	19140	19140	19140	19140	0
15	20241218	182400	375244400	19140	19140	19140	19140	0
16	20241218	182300	375244400	19140	19140	19140	19140	0
17	20241218	182200	375244400	19140	19140	19140	19140	0
18	20241218	182100	375244400	19140	19140	19140	19140	0
19	20241218	182000	375244400	19140	19140	19140	19140	0
20	20241218	181900	375244400	19140	19140	19140	19140	0
21	20241218	181800	375244400	19140	19140	19140	19140	0
22	20241218	181700	375244400	19140	19140	19140	19140	0
23	20241218	181600	375244400	19140	19140	19140	19140	0
24	20241218	181500	375244400	19140	19140	19140	19140	0
25	20241218	181400	375244400	19140	19140	19140	19140	0
26	20241218	181300	375244400	19140	19140	19140	19140	0
27	20241218	181200	375244400	19140	19140	19140	19140	0
28	20241218	181100	375244400	19140	19140	19140	19140	0
29	20241218	181000	375244400	19140	19140	19140	19140	0
30	20241218	180900	375244400	19140	19140	19140	19140	0
31	20241218	180800	375244400	19140	19140	19140	19140	0
32	20241218	180700	375244400	19140	19140	19140	19140	551
33	20241218	180600	375244400	19140	19140	19140	19140	0
34	20241218	180500	375244400	19140	19140	19140	19140	0
35	20241218	180400	375244400	19140	19140	19140	19140	0
36	20241218	180300	375244400	19140	19140	19140	19140	0
37	20241218	180200	375244400	19140	19140	19140	19140	0
38	20241218	180100	375244400	19140	19140	19140	19140	0
39	20241218	180000	375244400	19140	19140	19140	19140	0
40	20241218	175900	375244400	19140	19140	19140	19140	0
41	20241218	175800	375244400	19140	19140	19140	19140	0
42	20241218	175700	375244400	19140	19140	19140	19140	0
43	20241218	175600	375244400	19140	19140	19140	19140	0
44	20241218	175500	375244400	19140	19140	19140	19140	0
45	20241218	175400	375244400	19140	19140	19140	19140	0
46	20241218	175300	375244400	19140	19140	19140	19140	0
47	20241218	175200	375244400	19140	19140	19140	19140	0
48	20241218	175100	375244400	19140	19140	19140	19140	0
49	20241218	175000	375244400	19140	19140	19140	19140	0
50	20241218	174900	375244400	19140	19140	19140	19140	0
51	20241218	174800	375244400	19140	19140	19140	19140	0
52	20241218	174700	375244400	19140	19140	19140	19140	0
53	20241218	174600	375244400	19140	19140	19140	19140	0
54	20241218	174500	375244400	19140	19140	19140	19140	0
55	20241218	174400	375244400	19140	19140	19140	19140	0
56	20241218	174300	375244400	19140	19140	19140	19140	0
57	20241218	174200	375244400	19140	19140	19140	19140	0
58	20241218	174100	375244400	19140	19140	19140	19140	0
59	20241218	174000	375244400	19140	19140	19140	19140	0
60	20241218	173900	375244400	19140	19140	19140	19140	0
61	20241218	173800	375244400	19140	19140	19140	19140	0
62	20241218	173700	375244400	19140	19140	19140	19140	551
63	20241218	173600	375244400	19140	19140	19140	19140	0
64	20241218	173500	375244400	19140	19140	19140	19140	0
65	20241218	173400	375244400	19140	19140	19140	19140	0
66	20241218	173300	375244400	19140	19140	19140	19140	0
67	20241218	173200	375244400	19140	19140	19140	19140	0
68	20241218	173100	375244400	19140	19140	19140	19140	0
69	20241218	173000	375244400	19140	19140	19140	19140	0
70	20241218	172900	375244400	19140	19140	19140	19140	0
71	20241218	172800	375244400	19140	19140	19140	19140	0
72	20241218	172700	375244400	19140	19140	19140	19140	0
73	20241218	172600	375244400	19140	19140	19140	19140	0
74	20241218	172500	375244400	19140	19140	19140	19140	0
75	20241218	172400	375244400	19140	19140	19140	19140	0
76	20241218	172300	375244400	19140	19140	19140	19140	0
77	20241218	172200	375244400	19140	19140	19140	19140	0
78	20241218	172100	375244400	19140	19140	19140	19140	0
79	20241218	172000	375244400	19140	19140	19140	19140	0
80	20241218	171900	375244400	19140	19140	19140	19140	0
81	20241218	171800	375244400	19140	19140	19140	19140	0
82	20241218	171700	375244400	19140	19140	19140	19140	0
83	20241218	171600	375244400	19140	19140	19140	19140	0
84	20241218	171500	375244400	19140	19140	19140	19140	0
85	20241218	171400	375244400	19140	19140	19140	19140	0
86	20241218	171300	375244400	19140	19140	19140	19140	0
87	20241218	171200	375244400	19140	19140	19140	19140	0
88	20241218	171100	375244400	19140	19140	19140	19140	0
89	20241218	171000	375244400	19140	19140	19140	19140	0
90	20241218	170900	375244400	19140	19140	19140	19140	0
91	20241218	170800	375244400	19140	19140	19140	19140	0
92	20241218	170700	375244400	19140	19140	19140	19140	551
93	20241218	170600	375244400	19140	19140	19140	19140	0
94	20241218	170500	375244400	19140	19140	19140	19140	0
95	20241218	170400	375244400	19140	19140	19140	19140	0
96	20241218	170300	375244400	19140	19140	19140	19140	0
97	20241218	170200	375244400	19140	19140	19140	19140	0
98	20241218	170100	375244400	19140	19140	19140	19140	0
99	20241218	170000	375244400	19140	19140	19140	19140	0
100	20241218	165900	375244400	19140	19140	19140	19140	0
101	20241218	165800	375244400	19140	19140	19140	19140	0
102	20241218	165700	375244400	19140	19140	19140	19140	0
103	20241218	165600	375244400	19140	19140	19140	19140	0
104	20241218	165500	375244400	19140	19140	19140	19140	0
105	20241218	165400	375244400	19140	19140	19140	19140	0
106	20241218	165300	375244400	19140	19140	19140	19140	0
107	20241218	165200	375244400	19140	19140	19140	19140	0
108	20241218	165100	375244400	19140	19140	19140	19140	0
109	20241218	165000	375244400	19140	19140	19140	19140	0
110	20241218	164900	375244400	19140	19140	19140	19140	0
111	20241218	164800	375244400	19140	19140	19140	19140	0
112	20241218	164700	375244400	19140	19140	19140	19140	0
113	20241218	164600	375244400	19140	19140	19140	19140	0
114	20241218	164500	375244400	19140	19140	19140	19140	0
115	20241218	164400	375244400	19140	19140	19140	19140	0
116	20241218	164300	375244400	19140	19140	19140	19140	0
117	20241218	164200	375244400	19140	19140	19140	19140	0
118	20241218	164100	375244400	19140	19140	19140	19140	0
119	20241218	164000	375244400	19140	19140	19140	19140	0
120	20241218	163900	375244400	19140	19140	19140	19140	0
121	20241218	163800	375244400	19140	19140	19140	19140	0
122	20241218	163700	375244400	19140	19140	19140	19140	551
123	20241218	163600	375244400	19140	19140	19140	19140	0
124	20241218	163500	375244400	19140	19140	19140	19140	0
125	20241218	163400	375244400	19140	19140	19140	19140	0
126	20241218	163300	375244400	19140	19140	19140	19140	0
127	20241218	163200	375244400	19140	19140	19140	19140	0
128	20241218	163100	375244400	19140	19140	19140	19140	0
129	20241218	163000	375244400	19140	19140	19140	19140	0
130	20241218	162900	375244400	19140	19140	19140	19140	0
131	20241218	162800	375244400	19140	19140	19140	19140	0
132	20241218	162700	375244400	19140	19140	19140	19140	0
133	20241218	162600	375244400	19140	19140	19140	19140	0
134	20241218	162500	375244400	19140	19140	19140	19140	0
135	20241218	162400	375244400	19140	19140	19140	19140	0
136	20241218	162300	375244400	19140	19140	19140	19140	0
137	20241218	162200	375244400	19140	19140	19140	19140	0
138	20241218	162100	375244400	19140	19140	19140	19140	0
139	20241218	162000	375244400	19140	19140	19140	19140	0
140	20241218	161900	375244400	19140	19140	19140	19140	0
141	20241218	161800	375244400	19140	19140	19140	19140	0
142	20241218	161700	375244400	19140	19140	19140	19140	0
143	20241218	161600	375244400	19140	19140	19140	19140	0
144	20241218	161500	375244400	19140	19140	19140	19140	0
145	20241218	161400	375244400	19140	19140	19140	19140	0
146	20241218	161300	375244400	19140	19140	19140	19140	0
147	20241218	161200	375244400	19140	19140	19140	19140	0
148	20241218	161100	375244400	19140	19140	19140	19140	0
149	20241218	161000	375244400	19140	19140	19140	19140	0
150	20241218	160900	375244400	19140	19140	19140	19140	0
151	20241218	160800	375244400	19140	19140	19140	19140	0
152	20241218	160700	375244400	19140	19140	19140	19140	551
153	20241218	160600	375244400	19140	19140	19140	19140	0
154	20241218	160500	375244400	19140	19140	19140	19140	0
155	20241218	160400	375244400	19140	19140	19140	19140	0
156	20241218	160300	375244400	19140	19140	19140	19140	0
157	20241218	160200	375244400	19140	19140	19140	19140	0
158	20241218	160100	375244400	19140	19140	19140	19140	0
159	20241218	160000	375244400	19140	19140	19140	19140	0
160	20241218	155900	375244400	19140	19140	19140	19140	0
161	20241218	155800	375244400	19140	19140	19140	19140	0
162	20241218	155700	375244400	19140	19140	19140	19140	0
163	20241218	155600	375244400	19140	19140	19140	19140	0
164	20241218	155500	375244400	19140	19140	19140	19140	0
165	20241218	155400	375244400	19140	19140	19140	19140	0
166	20241218	155300	375244400	19140	19140	19140	19140	0
167	20241218	155200	375244400	19140	19140	19140	19140	0
168	20241218	155100	375244400	19140	19140	19140	19140	0
169	20241218	155000	375244400	19140	19140	19140	19140	0
170	20241218	154900	375244400	19140	19140	19140	19140	0
171	20241218	154800	375244400	19140	19140	19140	19140	0
172	20241218	154700	375244400	19140	19140	19140	19140	0
173	20241218	154600	375244400	19140	19140	19140	19140	0
174	20241218	154500	375244400	19140	19140	19140	19140	0
175	20241218	154400	375244400	19140	19140	19140	19140	0
176	20241218	154300	375244400	19140	19140	19140	19140	0
177	20241218	154200	375244400	19140	19140	19140	19140	0
178	20241218	154100	375244400	19140	19140	19140	19140	0
179	20241218	154000	375244400	19140	19140	19140	19140	0
180	20241218	153900	375244400	19140	19140	19140	19140	0
181	20241218	153800	375244400	19140	19140	19140	19140	0
182	20241218	153700	375244400	19140	19140	19140	19140	551
183	20241218	153600	375244400	19140	19140	19140	19140	0
184	20241218	153500	375244400	19140	19140	19140	19140	0
185	20241218	153400	375244400	19140	19140	19140	19140	0
186	20241218	153300	375244400	19140	19140	19140	19140	0
187	20241218	153200	375244400	19140	19140	19140	19140	0
188	20241218	153100	375244400	19140	19140	19140	19140	0
189	20241218	153000	375244400	19140	19140	19140	19140	551
190	20241218	152900	364698260	19080	19080	19080	19080	0
191	20241218	152800	364698260	19080	19080	19080	19080	0
192	20241218	152700	364698260	19080	19080	19080	19080	0
193	20241218	152600	364698260	19080	19080	19080	19080	0
194	20241218	152500	364698260	19080	19080	19080	19080	0
195	20241218	152400	364698260	19080	19080	19080	19080	0
196	20241218	152300	364698260	19080	19080	19080	19080	0
197	20241218	152200	364698260	19080	19080	19080	19080	0
198	20241218	152100	364698260	19080	19080	19080	19080	0
199	20241218	152000	364698260	19080	19080	19080	19080	0
200	20241218	151900	364698260	19080	19040	19080	19010	28
201	20241218	151800	364164140	19030	19030	19030	19030	5
202	20241218	151700	364068990	19010	19010	19020	19010	50
203	20241218	151600	363118020	19000	19010	19080	19000	190
204	20241218	151500	359506800	19000	19000	19080	19000	319
205	20241218	151400	353443620	19000	19000	19040	19000	236
206	20241218	151300	348959580	19000	19000	19040	19000	238
207	20241218	151200	344437540	19000	19000	19040	19000	153
208	20241218	151100	341530500	19000	19030	19040	19000	210
209	20241218	151000	337539120	19000	19000	19020	19000	285
210	20241218	150900	332123920	19000	19010	19010	19000	201
211	20241218	150800	328303660	19000	19000	19000	19000	362
212	20241218	150700	321425660	19000	19000	19000	19000	201
213	20241218	150600	317606660	19010	19000	19010	19000	155
214	20241218	150500	314661610	19000	19010	19010	19000	234
215	20241218	150400	310214860	19010	19010	19010	19000	260
216	20241218	150300	305272850	19010	19010	19020	19000	289
217	20241218	150200	299781140	19000	19000	19000	19000	209
218	20241218	150100	295810140	19010	19010	19010	19000	200
219	20241218	150000	292009890	19000	19000	19000	19000	218
220	20241218	145900	287867890	19000	19020	19020	19000	180
221	20241218	145800	284447020	19010	19010	19020	19000	215
222	20241218	145700	280360450	19000	19000	19010	19000	252
223	20241218	145600	275572440	19000	19000	19000	19000	287
224	20241218	145500	270119440	18990	19000	19000	18990	239
225	20241218	145400	265580820	18990	18990	18990	18990	239
226	20241218	145300	261042210	18990	18990	18990	18990	149
227	20241218	145200	258212700	18990	18990	18990	18990	294
228	20241218	145100	252629640	18990	18990	18990	18990	242
229	20241218	145000	248034060	18990	19000	19000	18990	185
230	20241218	144900	244520490	19000	19000	19000	18990	277
231	20241218	144800	239258140	19000	18990	19000	18990	305
232	20241218	144700	233464520	18990	19000	19000	18990	627
233	20241218	144600	221552720	19000	19000	19000	19000	252
234	20241218	144500	216764720	19000	19010	19010	19000	138
235	20241218	144400	214142630	19010	19020	19020	19000	255
236	20241218	144300	209295940	19000	19020	19060	19000	225
237	20241218	144200	205018150	19010	19020	19090	19010	267
238	20241218	144100	199940710	19020	19010	19070	19010	349
239	20241218	144000	193302150	19020	19000	19060	19000	210
240	20241218	143900	189309630	19000	19020	19020	19000	253
241	20241218	143800	184501750	19010	19010	19010	19000	224
242	20241218	143700	180245660	19010	19000	19010	19000	249
243	20241218	143600	175514540	19010	19010	19010	19000	229
244	20241218	143500	171161840	19020	19040	19050	19010	127
245	20241218	143400	168746860	19040	19020	19040	19010	312
246	20241218	143300	162813410	19020	19050	19050	19020	206
247	20241218	143200	158893600	19050	19060	19060	19050	217
248	20241218	143100	154759250	19060	19070	19070	19060	188
249	20241218	143000	151174680	19080	19110	19110	19070	265
250	20241218	142900	146117440	19130	19110	19130	19110	137
251	20241218	142800	143499290	19110	19110	19110	19110	3
252	20241218	142700	143441960	19110	19120	19120	19110	2
253	20241218	142600	143403730	19130	19130	19130	19130	0
254	20241218	142500	143403730	19130	19130	19130	19130	2
255	20241218	142400	143365470	19130	19110	19130	19110	4
256	20241218	142300	143288970	19130	19130	19130	19130	1
257	20241218	142200	143269840	19130	19120	19130	19120	44
258	20241218	142100	142428180	19110	19110	19110	19110	116
259	20241218	142000	140211420	19100	19100	19100	19100	0
260	20241218	141900	140211420	19100	19100	19100	19100	0
261	20241218	141800	140211420	19100	19100	19100	19100	0
262	20241218	141700	140211420	19100	19070	19100	19070	38
263	20241218	141600	139486400	19090	19080	19090	19080	287
264	20241218	141500	134007900	19070	19070	19070	19070	4
265	20241218	141400	133931620	19070	19070	19070	19070	36
266	20241218	141300	133245100	19060	19060	19060	19060	0
267	20241218	141200	133245100	19060	19060	19060	19060	0
268	20241218	141100	133245100	19060	19060	19060	19060	0
269	20241218	141000	133245100	19060	19060	19060	19060	18
270	20241218	140900	132902020	19050	19050	19050	19050	0
271	20241218	140800	132902020	19050	19050	19050	19050	14
272	20241218	140700	132635320	19070	19070	19070	19070	0
273	20241218	140600	132635320	19070	19070	19070	19070	20
274	20241218	140500	132253920	19080	19080	19080	19080	0
275	20241218	140400	132253920	19080	19080	19080	19080	0
276	20241218	140300	132253920	19080	19080	19080	19080	0
277	20241218	140200	132253920	19080	19080	19080	19080	0
278	20241218	140100	132253920	19080	19080	19080	19080	0
279	20241218	140000	132253920	19080	19080	19080	19080	0
280	20241218	135900	132253920	19080	19050	19080	19050	89
281	20241218	135800	130555830	19080	19050	19080	19050	50
282	20241218	135700	129601970	19050	19050	19050	19050	2
283	20241218	135600	129563870	19070	19050	19070	19050	150
284	20241218	135500	126703390	19030	19040	19070	19030	312
285	20241218	135400	120755180	19040	19040	19040	19040	0
286	20241218	135300	120755180	19040	19040	19040	19040	0
287	20241218	135200	120755180	19040	19040	19040	19040	0
288	20241218	135100	120755180	19040	19040	19040	19040	0
289	20241218	135000	120755180	19040	19040	19040	19040	0
290	20241218	134900	120755180	19040	19040	19040	19040	0
291	20241218	134800	120755180	19040	19040	19040	19040	0
292	20241218	134700	120755180	19040	19040	19040	19040	0
293	20241218	134600	120755180	19040	19040	19040	19040	0
294	20241218	134500	120755180	19040	19040	19040	19040	0
295	20241218	134400	120755180	19040	19040	19040	19040	0
296	20241218	134300	120755180	19040	19040	19040	19040	0
297	20241218	134200	120755180	19040	19040	19040	19040	0
298	20241218	134100	120755180	19040	19040	19040	19040	0
299	20241218	134000	120755180	19040	19040	19040	19040	0
300	20241218	133900	120755180	19040	19040	19040	19040	0
301	20241218	133800	120755180	19040	19040	19040	19040	16
302	20241218	133700	120450540	19030	19030	19030	19030	9
303	20241218	133600	120279270	19020	19020	19020	19020	0
304	20241218	133500	120279270	19020	19020	19020	19020	0
305	20241218	133400	120279270	19020	19020	19020	19020	0
306	20241218	133300	120279270	19020	19020	19020	19020	5
307	20241218	133200	120184170	19020	19020	19020	19020	0
308	20241218	133100	120184170	19020	19030	19030	19010	149
309	20241218	133000	117351080	19040	19030	19040	19030	26
310	20241218	132900	116856260	19030	19030	19030	19030	0
311	20241218	132800	116856260	19030	19030	19030	19030	0
312	20241218	132700	116856260	19030	19030	19030	19030	0
313	20241218	132600	116856260	19030	19030	19030	19030	0
314	20241218	132500	116856260	19030	19030	19030	19030	37
315	20241218	132400	116152150	19020	19020	19020	19020	15
316	20241218	132300	115866850	19000	19000	19000	19000	0
317	20241218	132200	115866850	19000	19010	19020	19000	21
318	20241218	132100	115467580	19000	19000	19000	19000	0
319	20241218	132000	115467580	19000	19020	19020	19000	224
320	20241218	131900	111208480	19020	19020	19020	19020	4
321	20241218	131800	111132400	19020	19020	19020	19020	1
322	20241218	131700	111113380	19030	19030	19030	19030	0
323	20241218	131600	111113380	19030	19030	19030	19030	6
324	20241218	131500	110999200	19020	19020	19020	19020	0
325	20241218	131400	110999200	19020	19020	19020	19020	0
326	20241218	131300	110999200	19020	19020	19030	19020	18
327	20241218	131200	110656690	19020	19020	19020	19020	3
328	20241218	131100	110599630	19030	19030	19030	19030	0
329	20241218	131000	110599630	19030	19030	19030	19030	0
330	20241218	130900	110599630	19030	19030	19030	19030	0
331	20241218	130800	110599630	19030	19020	19030	19020	13
332	20241218	130700	110352250	19020	19020	19020	19020	1
333	20241218	130600	110333230	19020	19020	19020	19020	3
334	20241218	130500	110276170	19020	19020	19020	19020	16
335	20241218	130400	109971850	19030	19030	19030	19030	0
336	20241218	130300	109971850	19030	19030	19030	19030	2
337	20241218	130200	109933790	19030	19030	19030	19030	1
338	20241218	130100	109914760	19030	19030	19030	19030	1
339	20241218	130000	109895730	19040	19040	19040	19040	1
340	20241218	125900	109876690	19030	19030	19030	19030	0
341	20241218	125800	109876690	19030	19030	19030	19030	1
342	20241218	125700	109857660	19040	19040	19040	19040	0
343	20241218	125600	109857660	19040	19040	19040	19040	4
344	20241218	125500	109781500	19050	19050	19050	19050	1
345	20241218	125400	109762450	19050	19050	19050	19050	0
346	20241218	125300	109762450	19050	19050	19050	19050	0
347	20241218	125200	109762450	19050	19050	19050	19050	0
348	20241218	125100	109762450	19050	19050	19050	19050	1
349	20241218	125000	109743400	19050	19050	19050	19050	0
350	20241218	124900	109743400	19050	19050	19050	19050	0
351	20241218	124800	109743400	19050	19050	19050	19050	0
352	20241218	124700	109743400	19050	19050	19050	19050	1
353	20241218	124600	109724350	19040	19040	19040	19040	14
354	20241218	124500	109457790	19030	19030	19030	19030	2
355	20241218	124400	109419730	19040	19040	19040	19040	2
356	20241218	124300	109381650	19040	19050	19050	19040	3
357	20241218	124200	109324520	19040	19040	19040	19040	2
358	20241218	124100	109286440	19040	19040	19040	19040	4
359	20241218	124000	109210280	19050	19050	19050	19050	0
360	20241218	123900	109210280	19050	19050	19050	19050	0
361	20241218	123800	109210280	19050	19050	19050	19050	1
362	20241218	123700	109191230	19060	19060	19060	19060	0
363	20241218	123600	109191230	19060	19060	19060	19060	0
364	20241218	123500	109191230	19060	19060	19060	19060	0
365	20241218	123400	109191230	19060	19060	19060	19060	1
366	20241218	123300	109172170	19060	19060	19060	19060	4
367	20241218	123200	109095930	19060	19060	19060	19060	0
368	20241218	123100	109095930	19060	19060	19060	19060	6
369	20241218	123000	108981570	19060	19050	19060	19050	22
370	20241218	122900	108562460	19050	19050	19050	19050	3
371	20241218	122800	108505310	19050	19050	19050	19050	8
372	20241218	122700	108352910	19040	19040	19040	19040	3
373	20241218	122600	108295790	19050	19050	19050	19050	1
374	20241218	122500	108276740	19040	19040	19040	19040	0
375	20241218	122400	108276740	19040	19040	19040	19040	4
376	20241218	122300	108200580	19040	19040	19040	19040	3
377	20241218	122200	108143460	19050	19050	19050	19050	0
378	20241218	122100	108143460	19050	19040	19050	19040	6
379	20241218	122000	108029210	19060	19060	19060	19060	0
380	20241218	121900	108029210	19060	19060	19060	19060	0
381	20241218	121800	108029210	19060	19060	19060	19060	0
382	20241218	121700	108029210	19060	19060	19060	19060	1
383	20241218	121600	108010150	19050	19050	19050	19050	0
384	20241218	121500	108010150	19050	19050	19050	19050	0
385	20241218	121400	108010150	19050	19040	19050	19020	16
386	20241218	121300	107705480	19040	19040	19040	19040	7
387	20241218	121200	107572200	19040	19080	19080	19020	368
388	20241218	121100	100551070	19080	19080	19080	19080	6
389	20241218	121000	100436590	19090	19090	19090	19090	0
390	20241218	120900	100436590	19090	19090	19090	19090	1
391	20241218	120800	100417500	19080	19080	19080	19080	0
392	20241218	120700	100417500	19080	19080	19080	19080	13
393	20241218	120600	100169460	19080	19080	19080	19080	0
394	20241218	120500	100169460	19080	19080	19080	19080	18
395	20241218	120400	99826020	19090	19090	19090	19090	1
396	20241218	120300	99806930	19080	19080	19080	19080	5
397	20241218	120200	99711530	19080	19080	19080	19080	0
398	20241218	120100	99711530	19080	19080	19080	19080	5
399	20241218	120000	99616130	19090	19080	19090	19080	6
400	20241218	115900	99501640	19080	19080	19080	19080	0
401	20241218	115800	99501640	19080	19080	19080	19080	0
402	20241218	115700	99501640	19080	19080	19080	19080	5
403	20241218	115600	99406240	19090	19090	19090	19090	1
404	20241218	115500	99387150	19080	19080	19080	19080	7
405	20241218	115400	99253590	19090	19090	19090	19090	0
406	20241218	115300	99253590	19090	19090	19090	19090	0
407	20241218	115200	99253590	19090	19090	19090	19090	1
408	20241218	115100	99234500	19080	19080	19080	19080	0
409	20241218	115000	99234500	19080	19080	19080	19080	2
410	20241218	114900	99196340	19080	19080	19080	19080	110
411	20241218	114800	97097540	19080	19080	19080	19080	2
412	20241218	114700	97059380	19090	19080	19090	19080	20
413	20241218	114600	96677770	19080	19080	19080	19080	2
414	20241218	114500	96639610	19080	19080	19080	19080	2
415	20241218	114400	96601450	19080	19080	19080	19080	2
416	20241218	114300	96563290	19090	19080	19090	19080	3
417	20241218	114200	96506040	19080	19080	19080	19080	2
418	20241218	114100	96467880	19080	19080	19080	19080	2
419	20241218	114000	96429720	19080	19080	19080	19080	4
420	20241218	113900	96353400	19080	19090	19090	19080	3
421	20241218	113800	96296150	19080	19080	19080	19080	4
422	20241218	113700	96219830	19080	19080	19080	19080	4
423	20241218	113600	96143510	19090	19090	19090	19090	0
424	20241218	113500	96143510	19090	19090	19090	19090	1
425	20241218	113400	96124420	19080	19080	19080	19080	1
426	20241218	113300	96105340	19090	19090	19090	19090	0
427	20241218	113200	96105340	19090	19080	19090	19080	19
428	20241218	113100	95742660	19090	19090	19090	19090	0
429	20241218	113000	95742660	19090	19090	19090	19090	1
430	20241218	112900	95723570	19080	19080	19080	19080	3
431	20241218	112800	95666330	19090	19090	19090	19090	0
432	20241218	112700	95666330	19090	19080	19090	19080	104
433	20241218	112600	93681990	19090	19080	19090	19080	3
434	20241218	112500	93624740	19080	19080	19080	19080	2
435	20241218	112400	93586580	19090	19090	19090	19090	0
436	20241218	112300	93586580	19090	19090	19090	19090	0
437	20241218	112200	93586580	19090	19090	19090	19090	6
438	20241218	112100	93472040	19080	19080	19080	19080	2
439	20241218	112000	93433880	19090	19090	19090	19090	0
440	20241218	111900	93433880	19090	19080	19090	19080	4
441	20241218	111800	93357540	19090	19090	19090	19090	1
442	20241218	111700	93338450	19090	19090	19090	19090	2
443	20241218	111600	93300270	19090	19090	19090	19090	3
444	20241218	111500	93243000	19090	19090	19090	19090	15
445	20241218	111400	92956650	19090	19090	19090	19090	4
446	20241218	111300	92880290	19100	19090	19100	19090	7
447	20241218	111200	92746650	19090	19090	19090	19090	5
448	20241218	111100	92651200	19090	19090	19090	19090	7
449	20241218	111000	92517570	19090	19090	19090	19090	4
450	20241218	110900	92441210	19100	19090	19100	19090	4
451	20241218	110800	92364840	19090	19090	19090	19090	8
452	20241218	110700	92212120	19090	19090	19090	19090	7
453	20241218	110600	92078490	19090	19090	19090	19090	6
454	20241218	110500	91963950	19090	19100	19100	19090	33
455	20241218	110400	91333970	19090	19090	19090	19090	0
456	20241218	110300	91333970	19090	19090	19090	19090	4
457	20241218	110200	91257610	19100	19100	19100	19100	0
458	20241218	110100	91257610	19100	19100	19100	19100	1
459	20241218	110000	91238510	19090	19090	19090	19090	0
460	20241218	105900	91238510	19090	19090	19090	19090	12
461	20241218	105800	91009430	19090	19090	19090	19090	124
462	20241218	105700	88642270	19090	19090	19090	19090	311
463	20241218	105600	82705280	19100	19100	19100	19100	1
464	20241218	105500	82686180	19090	19090	19090	19090	4
465	20241218	105400	82609820	19090	19090	19090	19090	0
466	20241218	105300	82609820	19090	19090	19090	19090	3
467	20241218	105200	82552550	19100	19090	19100	19090	2
468	20241218	105100	82514360	19090	19090	19090	19090	2
469	20241218	105000	82476180	19090	19090	19090	19090	4
470	20241218	104900	82399820	19090	19090	19090	19090	4
471	20241218	104800	82323460	19090	19090	19100	19090	7
472	20241218	104700	82189820	19090	19090	19090	19090	4
473	20241218	104600	82113460	19090	19090	19090	19090	15
474	20241218	104500	81827110	19090	19090	19090	19090	5
475	20241218	104400	81731660	19100	19100	19100	19100	1
476	20241218	104300	81712560	19090	19090	19090	19090	3
477	20241218	104200	81655290	19100	19100	19100	19100	0
478	20241218	104100	81655290	19100	19100	19100	19100	0
479	20241218	104000	81655290	19100	19100	19100	19100	1
480	20241218	103900	81636190	19110	19090	19110	19090	14
481	20241218	103800	81368860	19090	19090	19090	19090	213
482	20241218	103700	77302690	19090	19090	19090	19090	1
483	20241218	103600	77283600	19100	19100	19100	19100	4
484	20241218	103500	77207200	19100	19090	19100	19090	5
485	20241218	103400	77111740	19090	19090	19090	19090	2
486	20241218	103300	77073560	19090	19090	19090	19090	4
487	20241218	103200	76997200	19090	19090	19090	19090	4
488	20241218	103100	76920840	19090	19090	19100	19090	6
489	20241218	103000	76806290	19090	19090	19090	19090	144
490	20241218	102900	74057330	19090	19090	19090	19090	3
491	20241218	102800	74000060	19090	19090	19090	19090	3
492	20241218	102700	73942790	19110	19110	19110	19110	1
493	20241218	102600	73923680	19110	19110	19110	19110	1
494	20241218	102500	73904570	19090	19100	19100	19090	42
495	20241218	102400	73102740	19090	19090	19090	19090	3
496	20241218	102300	73045470	19090	19090	19090	19090	3
497	20241218	102200	72988200	19100	19100	19100	19100	1
498	20241218	102100	72969100	19100	19100	19100	19100	3
499	20241218	102000	72911800	19110	19110	19110	19110	0
500	20241218	101900	72911800	19110	19110	19110	19110	0
501	20241218	101800	72911800	19110	19110	19110	19110	11
502	20241218	101700	72701590	19110	19110	19110	19110	0
503	20241218	101600	72701590	19110	19110	19110	19110	17
504	20241218	101500	72376720	19100	19100	19100	19100	0
505	20241218	101400	72376720	19100	19100	19100	19100	5
506	20241218	101300	72281220	19100	19100	19100	19100	0
507	20241218	101200	72281220	19100	19100	19100	19100	0
508	20241218	101100	72281220	19100	19090	19100	19090	21
509	20241218	101000	71880170	19090	19090	19090	19090	5
510	20241218	100900	71784720	19100	19100	19100	19100	0
511	20241218	100800	71784720	19100	19100	19100	19100	3
512	20241218	100700	71727420	19080	19090	19120	19080	64
513	20241218	100600	70505000	19040	19040	19040	19040	0
514	20241218	100500	70505000	19040	19090	19100	19040	75
515	20241218	100400	69074020	19090	19100	19100	19090	6
516	20241218	100300	68959470	19090	19090	19090	19090	10
517	20241218	100200	68768570	19100	19100	19100	19100	0
518	20241218	100100	68768570	19100	19100	19100	19100	1
519	20241218	100000	68749470	19090	19090	19090	19090	0
520	20241218	095900	68749470	19090	19090	19090	19090	8
521	20241218	095800	68596750	19060	19040	19060	19040	11
522	20241218	095700	68387250	19040	19040	19040	19040	5
523	20241218	095600	68292050	19040	19040	19040	19040	14
524	20241218	095500	68025490	19040	19030	19040	19030	33
525	20241218	095400	67397470	19020	19020	19020	19020	19
526	20241218	095300	67036090	19020	19030	19030	19020	5
527	20241218	095200	66940980	19020	19020	19020	19020	8
528	20241218	095100	66788820	19020	19020	19020	19020	4
529	20241218	095000	66712740	19030	19030	19030	19030	0
530	20241218	094900	66712740	19030	19020	19030	19020	14
531	20241218	094800	66446360	19030	19020	19030	19020	5
532	20241218	094700	66351250	19020	19020	19020	19020	8
533	20241218	094600	66199090	19030	19030	19030	19030	1
534	20241218	094500	66180060	19030	19030	19080	19030	47
535	20241218	094400	65284600	19020	19010	19030	19010	15
536	20241218	094300	64999350	19000	19000	19000	19000	0
537	20241218	094200	64999350	19000	19020	19030	19000	59
538	20241218	094100	63877600	19010	19010	19010	19010	0
539	20241218	094000	63877600	19010	19010	19010	19010	21
540	20241218	093900	63478390	19010	19010	19010	19000	25
541	20241218	093800	63003180	19000	19010	19010	19000	105
542	20241218	093700	61007170	19000	19010	19010	19000	983
543	20241218	093600	42320540	19010	19010	19020	19010	120
544	20241218	093500	40039310	19000	19100	19100	19000	1535
545	20241218	093400	10756810	19100	19100	19100	19100	0
546	20241218	093300	10756810	19100	19100	19100	19100	0
547	20241218	093200	10756810	19100	19100	19100	19100	12
548	20241218	093100	10527610	19120	19120	19120	19120	1
549	20241218	093000	10508490	19120	19120	19120	19120	2
550	20241218	092900	10470250	19100	19100	19100	19100	0
551	20241218	092800	10470250	19100	19100	19100	19100	0
552	20241218	092700	10470250	19100	19110	19110	19100	118
553	20241218	092600	8215450	19100	19100	19100	19100	0
554	20241218	092500	8215450	19100	19100	19100	19100	0
555	20241218	092400	8215450	19100	19100	19100	19100	0
556	20241218	092300	8215450	19100	19100	19100	19100	0
557	20241218	092200	8215450	19100	19100	19100	19100	0
558	20241218	092100	8215450	19100	19100	19100	19100	0
559	20241218	092000	8215450	19100	19100	19100	19100	0
560	20241218	091900	8215450	19100	19100	19100	19100	0
561	20241218	091800	8215450	19100	19100	19100	19100	0
562	20241218	091700	8215450	19100	19100	19100	19100	1
563	20241218	091600	8196350	19100	19100	19100	19100	0
564	20241218	091500	8196350	19100	19110	19110	19100	63
565	20241218	091400	6992520	19110	19110	19110	19110	0
566	20241218	091300	6992520	19110	19110	19110	19110	44
567	20241218	091200	6151680	19110	19110	19110	19110	13
568	20241218	091100	5903250	19100	19100	19100	19100	0
569	20241218	091000	5903250	19100	19100	19100	19100	70
570	20241218	090900	4566250	19100	19120	19120	19100	149
571	20241218	090800	1720260	19100	19100	19100	19100	0
572	20241218	090700	1720260	19100	19100	19100	19100	0
573	20241218	090600	1720260	19100	19100	19100	19100	0
574	20241218	090500	1720260	19100	19110	19110	19100	5
575	20241218	090400	1624750	19110	19110	19110	19110	0
576	20241218	090300	1624750	19110	19110	19110	19110	11
577	20241218	090200	1414540	19100	19120	19120	19100	72
578	20241218	090100	38340	19170	19170	19170	19170	0
579	20241218	090000	38340	19170	19170	19170	19170	2