KissMeData/002240/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183600	255921580	18910	18910	18910	18910	43
3	20231213	183500	255921580	18910	18910	18910	18910	0
4	20231213	183400	255921580	18910	18910	18910	18910	0
5	20231213	183300	255921580	18910	18910	18910	18910	0
6	20231213	183200	255921580	18910	18910	18910	18910	0
7	20231213	183100	255921580	18910	18910	18910	18910	0
8	20231213	183000	255921580	18910	18910	18910	18910	0
9	20231213	182900	255921580	18910	18910	18910	18910	0
10	20231213	182800	255921580	18910	18910	18910	18910	0
11	20231213	182700	255921580	18910	18910	18910	18910	0
12	20231213	182600	255921580	18910	18910	18910	18910	0
13	20231213	182500	255921580	18910	18910	18910	18910	0
14	20231213	182400	255921580	18910	18910	18910	18910	0
15	20231213	182300	255921580	18910	18910	18910	18910	0
16	20231213	182200	255921580	18910	18910	18910	18910	0
17	20231213	182100	255921580	18910	18910	18910	18910	0
18	20231213	182000	255921580	18910	18910	18910	18910	0
19	20231213	181900	255921580	18910	18910	18910	18910	0
20	20231213	181800	255921580	18910	18910	18910	18910	0
21	20231213	181700	255921580	18910	18910	18910	18910	0
22	20231213	181600	255921580	18910	18910	18910	18910	0
23	20231213	181500	255921580	18910	18910	18910	18910	0
24	20231213	181400	255921580	18910	18910	18910	18910	0
25	20231213	181300	255921580	18910	18910	18910	18910	0
26	20231213	181200	255921580	18910	18910	18910	18910	0
27	20231213	181100	255921580	18910	18910	18910	18910	0
28	20231213	181000	255921580	18910	18910	18910	18910	0
29	20231213	180900	255921580	18910	18910	18910	18910	0
30	20231213	180800	255921580	18910	18910	18910	18910	0
31	20231213	180700	255921580	18910	18910	18910	18910	0
32	20231213	180600	255921580	18910	18910	18910	18910	43
33	20231213	180500	255921580	18910	18910	18910	18910	0
34	20231213	180400	255921580	18910	18910	18910	18910	0
35	20231213	180300	255921580	18910	18910	18910	18910	0
36	20231213	180200	255921580	18910	18910	18910	18910	0
37	20231213	180100	255921580	18910	18910	18910	18910	0
38	20231213	180000	255921580	18910	18910	18910	18910	0
39	20231213	175900	255921580	18910	18910	18910	18910	0
40	20231213	175800	255921580	18910	18910	18910	18910	0
41	20231213	175700	255921580	18910	18910	18910	18910	0
42	20231213	175600	255921580	18910	18910	18910	18910	0
43	20231213	175500	255921580	18910	18910	18910	18910	0
44	20231213	175400	255921580	18910	18910	18910	18910	0
45	20231213	175300	255921580	18910	18910	18910	18910	0
46	20231213	175200	255921580	18910	18910	18910	18910	0
47	20231213	175100	255921580	18910	18910	18910	18910	0
48	20231213	175000	255921580	18910	18910	18910	18910	0
49	20231213	174900	255921580	18910	18910	18910	18910	0
50	20231213	174800	255921580	18910	18910	18910	18910	0
51	20231213	174700	255921580	18910	18910	18910	18910	0
52	20231213	174600	255921580	18910	18910	18910	18910	0
53	20231213	174500	255921580	18910	18910	18910	18910	0
54	20231213	174400	255921580	18910	18910	18910	18910	0
55	20231213	174300	255921580	18910	18910	18910	18910	0
56	20231213	174200	255921580	18910	18910	18910	18910	0
57	20231213	174100	255921580	18910	18910	18910	18910	0
58	20231213	174000	255921580	18910	18910	18910	18910	0
59	20231213	173900	255921580	18910	18910	18910	18910	0
60	20231213	173800	255921580	18910	18910	18910	18910	0
61	20231213	173700	255921580	18910	18910	18910	18910	0
62	20231213	173600	255921580	18910	18910	18910	18910	43
63	20231213	173500	255921580	18910	18910	18910	18910	0
64	20231213	173400	255921580	18910	18910	18910	18910	0
65	20231213	173300	255921580	18910	18910	18910	18910	0
66	20231213	173200	255921580	18910	18910	18910	18910	0
67	20231213	173100	255921580	18910	18910	18910	18910	0
68	20231213	173000	255921580	18910	18910	18910	18910	0
69	20231213	172900	255921580	18910	18910	18910	18910	0
70	20231213	172800	255921580	18910	18910	18910	18910	0
71	20231213	172700	255921580	18910	18910	18910	18910	0
72	20231213	172600	255921580	18910	18910	18910	18910	0
73	20231213	172500	255921580	18910	18910	18910	18910	0
74	20231213	172400	255921580	18910	18910	18910	18910	0
75	20231213	172300	255921580	18910	18910	18910	18910	0
76	20231213	172200	255921580	18910	18910	18910	18910	0
77	20231213	172100	255921580	18910	18910	18910	18910	0
78	20231213	172000	255921580	18910	18910	18910	18910	0
79	20231213	171900	255921580	18910	18910	18910	18910	0
80	20231213	171800	255921580	18910	18910	18910	18910	0
81	20231213	171700	255921580	18910	18910	18910	18910	0
82	20231213	171600	255921580	18910	18910	18910	18910	0
83	20231213	171500	255921580	18910	18910	18910	18910	0
84	20231213	171400	255921580	18910	18910	18910	18910	0
85	20231213	171300	255921580	18910	18910	18910	18910	0
86	20231213	171200	255921580	18910	18910	18910	18910	0
87	20231213	171100	255921580	18910	18910	18910	18910	0
88	20231213	171000	255921580	18910	18910	18910	18910	0
89	20231213	170900	255921580	18910	18910	18910	18910	0
90	20231213	170800	255921580	18910	18910	18910	18910	0
91	20231213	170700	255921580	18910	18910	18910	18910	0
92	20231213	170600	255921580	18910	18910	18910	18910	43
93	20231213	170500	255921580	18910	18910	18910	18910	0
94	20231213	170400	255921580	18910	18910	18910	18910	0
95	20231213	170300	255921580	18910	18910	18910	18910	0
96	20231213	170200	255921580	18910	18910	18910	18910	0
97	20231213	170100	255921580	18910	18910	18910	18910	0
98	20231213	170000	255921580	18910	18910	18910	18910	0
99	20231213	165900	255921580	18910	18910	18910	18910	0
100	20231213	165800	255921580	18910	18910	18910	18910	0
101	20231213	165700	255921580	18910	18910	18910	18910	0
102	20231213	165600	255921580	18910	18910	18910	18910	0
103	20231213	165500	255921580	18910	18910	18910	18910	0
104	20231213	165400	255921580	18910	18910	18910	18910	0
105	20231213	165300	255921580	18910	18910	18910	18910	0
106	20231213	165200	255921580	18910	18910	18910	18910	0
107	20231213	165100	255921580	18910	18910	18910	18910	0
108	20231213	165000	255921580	18910	18910	18910	18910	0
109	20231213	164900	255921580	18910	18910	18910	18910	0
110	20231213	164800	255921580	18910	18910	18910	18910	0
111	20231213	164700	255921580	18910	18910	18910	18910	0
112	20231213	164600	255921580	18910	18910	18910	18910	0
113	20231213	164500	255921580	18910	18910	18910	18910	0
114	20231213	164400	255921580	18910	18910	18910	18910	0
115	20231213	164300	255921580	18910	18910	18910	18910	0
116	20231213	164200	255921580	18910	18910	18910	18910	0
117	20231213	164100	255921580	18910	18910	18910	18910	0
118	20231213	164000	255921580	18910	18910	18910	18910	0
119	20231213	163900	255921580	18910	18910	18910	18910	0
120	20231213	163800	255921580	18910	18910	18910	18910	0
121	20231213	163700	255921580	18910	18910	18910	18910	0
122	20231213	163600	255921580	18910	18910	18910	18910	43
123	20231213	163500	255921580	18910	18910	18910	18910	0
124	20231213	163400	255921580	18910	18910	18910	18910	0
125	20231213	163300	255921580	18910	18910	18910	18910	0
126	20231213	163200	255921580	18910	18910	18910	18910	0
127	20231213	163100	255921580	18910	18910	18910	18910	0
128	20231213	163000	255921580	18910	18910	18910	18910	0
129	20231213	162900	255921580	18910	18910	18910	18910	0
130	20231213	162800	255921580	18910	18910	18910	18910	0
131	20231213	162700	255921580	18910	18910	18910	18910	0
132	20231213	162600	255921580	18910	18910	18910	18910	0
133	20231213	162500	255921580	18910	18910	18910	18910	0
134	20231213	162400	255921580	18910	18910	18910	18910	0
135	20231213	162300	255921580	18910	18910	18910	18910	0
136	20231213	162200	255921580	18910	18910	18910	18910	0
137	20231213	162100	255921580	18910	18910	18910	18910	0
138	20231213	162000	255921580	18910	18910	18910	18910	0
139	20231213	161900	255921580	18910	18910	18910	18910	0
140	20231213	161800	255921580	18910	18910	18910	18910	0
141	20231213	161700	255921580	18910	18910	18910	18910	0
142	20231213	161600	255921580	18910	18910	18910	18910	0
143	20231213	161500	255921580	18910	18910	18910	18910	0
144	20231213	161400	255921580	18910	18910	18910	18910	0
145	20231213	161300	255921580	18910	18910	18910	18910	0
146	20231213	161200	255921580	18910	18910	18910	18910	0
147	20231213	161100	255921580	18910	18910	18910	18910	0
148	20231213	161000	255921580	18910	18910	18910	18910	0
149	20231213	160900	255921580	18910	18910	18910	18910	0
150	20231213	160800	255921580	18910	18910	18910	18910	0
151	20231213	160700	255921580	18910	18910	18910	18910	0
152	20231213	160600	255921580	18910	18910	18910	18910	43
153	20231213	160500	255921580	18910	18910	18910	18910	0
154	20231213	160400	255921580	18910	18910	18910	18910	0
155	20231213	160300	255921580	18910	18910	18910	18910	0
156	20231213	160200	255921580	18910	18910	18910	18910	0
157	20231213	160100	255921580	18910	18910	18910	18910	0
158	20231213	160000	255921580	18910	18910	18910	18910	0
159	20231213	155900	255921580	18910	18910	18910	18910	0
160	20231213	155800	255921580	18910	18910	18910	18910	0
161	20231213	155700	255921580	18910	18910	18910	18910	0
162	20231213	155600	255921580	18910	18910	18910	18910	0
163	20231213	155500	255921580	18910	18910	18910	18910	0
164	20231213	155400	255921580	18910	18910	18910	18910	0
165	20231213	155300	255921580	18910	18910	18910	18910	0
166	20231213	155200	255921580	18910	18910	18910	18910	0
167	20231213	155100	255921580	18910	18910	18910	18910	0
168	20231213	155000	255921580	18910	18910	18910	18910	0
169	20231213	154900	255921580	18910	18910	18910	18910	0
170	20231213	154800	255921580	18910	18910	18910	18910	0
171	20231213	154700	255921580	18910	18910	18910	18910	0
172	20231213	154600	255921580	18910	18910	18910	18910	0
173	20231213	154500	255921580	18910	18910	18910	18910	0
174	20231213	154400	255921580	18910	18910	18910	18910	0
175	20231213	154300	255921580	18910	18910	18910	18910	0
176	20231213	154200	255921580	18910	18910	18910	18910	0
177	20231213	154100	255921580	18910	18910	18910	18910	0
178	20231213	154000	255921580	18910	18910	18910	18910	0
179	20231213	153900	255921580	18910	18910	18910	18910	0
180	20231213	153800	255921580	18910	18910	18910	18910	0
181	20231213	153700	255921580	18910	18910	18910	18910	0
182	20231213	153600	255921580	18910	18910	18910	18910	43
183	20231213	153500	255921580	18910	18910	18910	18910	0
184	20231213	153400	255921580	18910	18910	18910	18910	0
185	20231213	153300	255921580	18910	18910	18910	18910	0
186	20231213	153200	255921580	18910	18910	18910	18910	0
187	20231213	153100	255921580	18910	18910	18910	18910	0
188	20231213	153000	255921580	18910	18910	18910	18910	43
189	20231213	152900	255108450	18900	18900	18900	18900	0
190	20231213	152800	255108450	18900	18900	18900	18900	0
191	20231213	152700	255108450	18900	18900	18900	18900	0
192	20231213	152600	255108450	18900	18900	18900	18900	0
193	20231213	152500	255108450	18900	18900	18900	18900	0
194	20231213	152400	255108450	18900	18900	18900	18900	0
195	20231213	152300	255108450	18900	18900	18900	18900	0
196	20231213	152200	255108450	18900	18900	18900	18900	0
197	20231213	152100	255108450	18900	18900	18900	18900	0
198	20231213	152000	255108450	18900	18900	18900	18900	0
199	20231213	151900	255108450	18900	18910	18910	18900	144
200	20231213	151800	252385620	18910	18910	18910	18910	5
201	20231213	151700	252291070	18910	18910	18910	18910	59
202	20231213	151600	251175380	18910	18910	18910	18910	0
203	20231213	151500	251175380	18910	18910	18910	18910	45
204	20231213	151400	250324430	18920	18920	18920	18920	0
205	20231213	151300	250324430	18920	18920	18920	18920	3
206	20231213	151200	250267670	18910	18910	18910	18910	70
207	20231213	151100	248943970	18910	18910	18920	18910	7
208	20231213	151000	248811570	18910	18910	18910	18910	2
209	20231213	150900	248773750	18910	18910	18910	18910	29
210	20231213	150800	248225360	18910	18910	18910	18910	5
211	20231213	150700	248130810	18910	18910	18910	18910	45
212	20231213	150600	247279860	18910	18910	18910	18910	5
213	20231213	150500	247185310	18940	18940	18940	18940	15
214	20231213	150400	246901210	18940	18940	18940	18940	0
215	20231213	150300	246901210	18940	18920	18940	18920	30
216	20231213	150200	246333490	18910	18910	18910	18910	0
217	20231213	150100	246333490	18910	18910	18910	18910	0
218	20231213	150000	246333490	18910	18920	18920	18910	407
219	20231213	145900	238637100	18910	18910	18910	18910	292
220	20231213	145800	233115380	18910	18960	18960	18910	1776
221	20231213	145700	199465910	18990	18970	18990	18970	24
222	20231213	145600	199010610	18970	18970	18970	18970	52
223	20231213	145500	198024170	18990	18990	18990	18990	1
224	20231213	145400	198005180	18980	18990	18990	18980	8
225	20231213	145300	197853270	18990	18990	18990	18990	0
226	20231213	145200	197853270	18990	18990	18990	18990	1
227	20231213	145100	197834280	18960	18960	18960	18960	479
228	20231213	145000	188752440	18970	19000	19000	18970	85
229	20231213	144900	187139960	18980	18980	18980	18980	1
230	20231213	144800	187120980	18970	18990	18990	18970	50
231	20231213	144700	186171880	19000	19000	19000	18990	8
232	20231213	144600	186019930	19000	18990	19000	18990	40
233	20231213	144500	185260320	18990	18990	18990	18990	1
234	20231213	144400	185241330	18980	18980	18980	18980	18
235	20231213	144300	184899690	18980	18980	18980	18980	0
236	20231213	144200	184899690	18980	18980	18980	18980	0
237	20231213	144100	184899690	18980	18980	18980	18980	1
238	20231213	144000	184880710	18970	18970	18970	18970	1
239	20231213	143900	184861740	18960	18970	18970	18960	12
240	20231213	143800	184634210	18980	18980	18980	18980	0
241	20231213	143700	184634210	18980	18980	18980	18980	0
242	20231213	143600	184634210	18980	18980	18980	18980	0
243	20231213	143500	184634210	18980	18980	18980	18980	41
244	20231213	143400	183856030	18980	18980	18980	18980	14
245	20231213	143300	183590310	18970	18970	18970	18970	1
246	20231213	143200	183571340	18960	18960	18960	18960	7
247	20231213	143100	183438620	18960	18960	18960	18960	10
248	20231213	143000	183249020	18960	18970	18970	18960	5
249	20231213	142900	183154190	18980	18980	18980	18980	0
250	20231213	142800	183154190	18980	18980	18980	18980	11
251	20231213	142700	182945410	18970	18970	18970	18970	0
252	20231213	142600	182945410	18970	18970	18970	18970	10
253	20231213	142500	182755710	18970	18960	18970	18960	81
254	20231213	142400	181219940	18960	18960	18960	18960	2
255	20231213	142300	181182020	18980	18970	18980	18970	6
256	20231213	142200	181068180	18990	18960	18990	18960	28
257	20231213	142100	180537250	18960	18970	18970	18960	10
258	20231213	142000	180347640	18960	18960	18960	18960	0
259	20231213	141900	180347640	18960	18960	18960	18960	75
260	20231213	141800	178925640	18970	18970	18970	18970	1
261	20231213	141700	178906670	18960	18960	18960	18960	0
262	20231213	141600	178906670	18960	18980	18980	18960	352
263	20231213	141500	172232220	18970	18970	18970	18970	0
264	20231213	141400	172232220	18970	18970	18970	18970	0
265	20231213	141300	172232220	18970	18970	18970	18970	0
266	20231213	141200	172232220	18970	18970	18970	18970	0
267	20231213	141100	172232220	18970	18970	18970	18970	51
268	20231213	141000	171264750	18970	18970	18970	18970	0
269	20231213	140900	171264750	18970	18970	18970	18970	0
270	20231213	140800	171264750	18970	18970	18970	18970	1
271	20231213	140700	171245780	18960	18960	18960	18960	102
272	20231213	140600	169311860	18970	18970	18970	18970	1
273	20231213	140500	169292890	18960	18980	18980	18960	338
274	20231213	140400	162881160	18980	18980	18980	18980	0
275	20231213	140300	162881160	18980	18980	18980	18980	1
276	20231213	140200	162862180	18990	18990	18990	18990	0
277	20231213	140100	162862180	18990	18990	18990	18990	2
278	20231213	140000	162824200	18980	18990	18990	18980	193
279	20231213	135900	159159150	19000	19000	19000	19000	1
280	20231213	135800	159140150	19000	19000	19000	19000	0
281	20231213	135700	159140150	19000	19000	19000	19000	0
282	20231213	135600	159140150	19000	19000	19000	19000	1
283	20231213	135500	159121150	18990	18990	18990	18990	30
284	20231213	135400	158551450	18990	18980	18990	18980	31
285	20231213	135300	157962770	18980	18980	18980	18980	0
286	20231213	135200	157962770	18980	18980	18980	18980	0
287	20231213	135100	157962770	18980	18970	18980	18970	11
288	20231213	135000	157754090	18990	18990	18990	18990	0
289	20231213	134900	157754090	18990	18990	18990	18990	30
290	20231213	134800	157184390	18980	18980	18980	18980	0
291	20231213	134700	157184390	18980	18980	18980	18980	11
292	20231213	134600	156975610	18980	18980	18980	18980	0
293	20231213	134500	156975610	18980	18980	18980	18980	0
294	20231213	134400	156975610	18980	18980	18980	18980	1
295	20231213	134300	156956630	18970	18990	18990	18970	464
296	20231213	134200	148147060	18990	18990	18990	18990	1
297	20231213	134100	148128070	18980	18980	18980	18980	2
298	20231213	134000	148090110	18990	18990	18990	18990	0
299	20231213	133900	148090110	18990	18990	18990	18990	1
300	20231213	133800	148071120	18990	18990	18990	18990	142
301	20231213	133700	145374540	19000	19000	19000	19000	1
302	20231213	133600	145355540	19000	19000	19000	19000	0
303	20231213	133500	145355540	19000	19000	19000	19000	0
304	20231213	133400	145355540	19000	19000	19000	19000	1
305	20231213	133300	145336540	18990	18990	18990	18990	1
306	20231213	133200	145317550	19000	19000	19000	19000	1
307	20231213	133100	145298550	18990	18990	18990	18990	10
308	20231213	133000	145108650	18990	18990	18990	18990	2
309	20231213	132900	145070670	19000	18990	19000	18990	14
310	20231213	132800	144804800	19000	19000	19000	19000	1
311	20231213	132700	144785800	19000	19000	19000	19000	0
312	20231213	132600	144785800	19000	19000	19000	19000	0
313	20231213	132500	144785800	19000	19000	19000	19000	1
314	20231213	132400	144766800	19000	19000	19000	19000	0
315	20231213	132300	144766800	19000	19000	19000	19000	0
316	20231213	132200	144766800	19000	19000	19000	19000	1
317	20231213	132100	144747800	19010	19010	19010	19010	2
318	20231213	132000	144709780	19010	19020	19020	19010	7
319	20231213	131900	144576700	19010	19010	19010	19010	0
320	20231213	131800	144576700	19010	19010	19010	19010	5
321	20231213	131700	144481650	19020	19010	19020	19010	6
322	20231213	131600	144367580	19020	19020	19020	19020	0
323	20231213	131500	144367580	19020	19020	19020	19020	1
324	20231213	131400	144348560	19020	19020	19020	19020	0
325	20231213	131300	144348560	19020	19020	19020	19020	0
326	20231213	131200	144348560	19020	19020	19020	19020	1
327	20231213	131100	144329540	19010	19010	19010	19010	0
328	20231213	131000	144329540	19010	19000	19010	19000	4
329	20231213	130900	144253530	19000	19000	19000	19000	0
330	20231213	130800	144253530	19000	19000	19000	19000	1
331	20231213	130700	144234530	18990	18990	18990	18990	0
332	20231213	130600	144234530	18990	19000	19000	18990	2
333	20231213	130500	144196540	19000	19000	19000	19000	1
334	20231213	130400	144177540	18990	18990	18990	18990	0
335	20231213	130300	144177540	18990	18990	18990	18990	0
336	20231213	130200	144177540	18990	18990	18990	18990	0
337	20231213	130100	144177540	18990	18990	18990	18990	29
338	20231213	130000	143626830	18980	19000	19000	18980	7
339	20231213	125900	143493950	18980	18980	18980	18980	3
340	20231213	125800	143437010	18990	18990	18990	18990	1
341	20231213	125700	143418020	18990	18990	18990	18990	0
342	20231213	125600	143418020	18990	18990	18990	18990	0
343	20231213	125500	143418020	18990	18980	18990	18980	27
344	20231213	125400	142905550	18980	18980	18980	18980	2
345	20231213	125300	142867590	18990	18980	18990	18980	8
346	20231213	125200	142715740	18980	18980	18980	18980	0
347	20231213	125100	142715740	18980	18980	18980	18980	0
348	20231213	125000	142715740	18980	18980	18980	18970	44
349	20231213	124900	141880640	18990	19000	19000	18990	74
350	20231213	124800	140474650	19010	19010	19010	19010	1
351	20231213	124700	140455640	19010	19010	19010	19010	0
352	20231213	124600	140455640	19010	19010	19010	19010	1
353	20231213	124500	140436630	19000	19000	19000	19000	0
354	20231213	124400	140436630	19000	19000	19000	19000	0
355	20231213	124300	140436630	19000	19010	19010	19000	2
356	20231213	124200	140398620	19010	19010	19010	19010	2
357	20231213	124100	140360600	19020	19020	19020	19020	1
358	20231213	124000	140341580	19020	19020	19020	19020	0
359	20231213	123900	140341580	19020	19020	19020	19020	0
360	20231213	123800	140341580	19020	19020	19020	19020	1
361	20231213	123700	140322560	19010	19020	19020	19010	4
362	20231213	123600	140246510	19020	19020	19020	19020	0
363	20231213	123500	140246510	19020	19020	19020	19020	1
364	20231213	123400	140227490	19000	19000	19000	19000	0
365	20231213	123300	140227490	19000	19000	19000	19000	0
366	20231213	123200	140227490	19000	19000	19000	19000	1
367	20231213	123100	140208490	19000	19030	19030	19000	30
368	20231213	123000	139637650	19020	19020	19020	19020	101
369	20231213	122900	137716630	19010	19010	19010	19010	1
370	20231213	122800	137697620	19010	19010	19010	19010	0
371	20231213	122700	137697620	19010	19010	19010	19010	0
372	20231213	122600	137697620	19010	19010	19010	19010	1
373	20231213	122500	137678610	19010	19010	19010	19010	1
374	20231213	122400	137659600	19000	19000	19000	19000	0
375	20231213	122300	137659600	19000	19000	19000	19000	0
376	20231213	122200	137659600	19000	18980	19000	18980	138
377	20231213	122100	135039860	18970	18970	18970	18970	6
378	20231213	122000	134926040	18970	18970	18970	18970	0
379	20231213	121900	134926040	18970	18970	18970	18970	1
380	20231213	121800	134907070	18970	18970	18970	18970	1
381	20231213	121700	134888100	18960	18970	18970	18960	44
382	20231213	121600	134053520	18980	18980	18990	18980	221
383	20231213	121500	129858930	18990	18990	18990	18990	2
384	20231213	121400	129820950	18990	19010	19010	18990	51
385	20231213	121300	128851460	19010	19010	19010	19010	0
386	20231213	121200	128851460	19010	19010	19010	19010	0
387	20231213	121100	128851460	19010	19010	19010	19010	62
388	20231213	121000	127672840	19010	19010	19010	19010	3
389	20231213	120900	127615810	19020	19020	19020	19020	1
390	20231213	120800	127596790	19020	19020	19020	19020	0
391	20231213	120700	127596790	19020	19020	19020	19020	1
392	20231213	120600	127577770	19020	19020	19020	19020	0
393	20231213	120500	127577770	19020	19020	19020	19020	0
394	20231213	120400	127577770	19020	19020	19020	19020	1
395	20231213	120300	127558750	19020	19020	19020	19020	0
396	20231213	120200	127558750	19020	19020	19020	19020	2
397	20231213	120100	127520710	19010	19010	19010	19010	0
398	20231213	120000	127520710	19010	19010	19010	19010	43
399	20231213	115900	126703280	18990	18990	18990	18990	4
400	20231213	115800	126627320	18990	18990	18990	18990	0
401	20231213	115700	126627320	18990	18990	18990	18990	2
402	20231213	115600	126589340	18990	18990	18990	18990	5
403	20231213	115500	126494390	19000	19000	19000	19000	0
404	20231213	115400	126494390	19000	18970	19000	18970	12
405	20231213	115300	126266620	18980	18980	18980	18980	0
406	20231213	115200	126266620	18980	18980	18980	18980	1
407	20231213	115100	126247640	18980	18980	18980	18980	1
408	20231213	115000	126228660	18970	18970	18970	18970	0
409	20231213	114900	126228660	18970	18970	18970	18970	0
410	20231213	114800	126228660	18970	18970	18970	18970	0
411	20231213	114700	126228660	18970	18990	18990	18970	18
412	20231213	114600	125886880	18990	18990	18990	18990	0
413	20231213	114500	125886880	18990	18990	18990	18990	1
414	20231213	114400	125867890	18990	18990	18990	18990	0
415	20231213	114300	125867890	18990	18990	18990	18990	0
416	20231213	114200	125867890	18990	18980	18990	18980	3
417	20231213	114100	125810940	18980	18980	18980	18980	200
418	20231213	114000	122014940	18970	18970	18970	18970	26
419	20231213	113900	121521720	18970	18970	18970	18970	0
420	20231213	113800	121521720	18970	18980	18980	18970	9
421	20231213	113700	121350970	19010	19010	19010	19010	0
422	20231213	113600	121350970	19010	19010	19010	19010	0
423	20231213	113500	121350970	19010	19010	19010	19010	0
424	20231213	113400	121350970	19010	18990	19070	18990	693
425	20231213	113300	108169160	18960	18970	18970	18960	6
426	20231213	113200	108055390	18960	18960	18960	18960	0
427	20231213	113100	108055390	18960	18980	18980	18960	40
428	20231213	113000	107296870	19000	19000	19000	19000	0
429	20231213	112900	107296870	19000	19000	19000	19000	8
430	20231213	112800	107144870	19000	19010	19040	19000	7
431	20231213	112700	107011820	19050	19050	19050	19050	0
432	20231213	112600	107011820	19050	19050	19050	19050	0
433	20231213	112500	107011820	19050	19010	19050	19010	13
434	20231213	112400	106764430	19000	19000	19000	19000	0
435	20231213	112300	106764430	19000	19000	19000	19000	0
436	20231213	112200	106764430	19000	19000	19000	19000	4
437	20231213	112100	106688430	19000	19000	19000	19000	0
438	20231213	112000	106688430	19000	19000	19000	19000	1
439	20231213	111900	106669430	18990	19000	19000	18990	12
440	20231213	111800	106441540	19010	19010	19010	19010	0
441	20231213	111700	106441540	19010	19010	19010	19010	2
442	20231213	111600	106403520	19050	19050	19050	19050	0
443	20231213	111500	106403520	19050	19050	19050	19050	0
444	20231213	111400	106403520	19050	19050	19050	19050	0
445	20231213	111300	106403520	19050	19050	19050	19050	0
446	20231213	111200	106403520	19050	19000	19050	19000	5
447	20231213	111100	106308360	19000	19010	19010	19000	5
448	20231213	111000	106213340	19010	19010	19010	19010	0
449	20231213	110900	106213340	19010	19010	19010	19010	0
450	20231213	110800	106213340	19010	19010	19010	19010	4
451	20231213	110700	106137300	19010	19010	19010	19010	0
452	20231213	110600	106137300	19010	19010	19010	19010	1
453	20231213	110500	106118290	19010	19010	19010	19010	0
454	20231213	110400	106118290	19010	19010	19010	19010	1
455	20231213	110300	106099280	19000	19000	19000	19000	3
456	20231213	110200	106042280	19060	19060	19060	19060	0
457	20231213	110100	106042280	19060	19060	19060	19060	0
458	20231213	110000	106042280	19060	19060	19060	19060	1
459	20231213	105900	106023220	19060	19060	19060	19060	1
460	20231213	105800	106004160	19020	19020	19020	19020	39
461	20231213	105700	105262380	19010	19010	19010	19010	0
462	20231213	105600	105262380	19010	19010	19010	19010	0
463	20231213	105500	105262380	19010	19010	19010	19010	1
464	20231213	105400	105243370	19070	19070	19070	19070	0
465	20231213	105300	105243370	19070	19020	19070	19020	149
466	20231213	105200	102406910	19030	19020	19060	19020	18
467	20231213	105100	102064380	19060	19060	19060	18990	100
468	20231213	105000	100159450	18990	18980	18990	18980	224
469	20231213	104900	95907890	18970	18970	18970	18970	0
470	20231213	104800	95907890	18970	18970	18970	18970	0
471	20231213	104700	95907890	18970	18970	18970	18970	0
472	20231213	104600	95907890	18970	18970	18970	18970	0
473	20231213	104500	95907890	18970	18970	18970	18970	22
474	20231213	104400	95490550	18960	18960	18960	18960	0
475	20231213	104300	95490550	18960	18960	18960	18960	150
476	20231213	104200	92646550	18960	18960	18960	18960	0
477	20231213	104100	92646550	18960	18960	18960	18960	1
478	20231213	104000	92627590	18960	18960	18960	18960	25
479	20231213	103900	92153590	18960	18970	18970	18960	6
480	20231213	103800	92039820	18970	18970	18970	18970	0
481	20231213	103700	92039820	18970	18970	18970	18970	0
482	20231213	103600	92039820	18970	18970	18970	18970	0
483	20231213	103500	92039820	18970	18970	18970	18970	0
484	20231213	103400	92039820	18970	18970	18970	18970	0
485	20231213	103300	92039820	18970	18970	18970	18970	0
486	20231213	103200	92039820	18970	18970	18970	18970	1
487	20231213	103100	92020850	18960	18960	18960	18960	55
488	20231213	103000	90978050	18960	18960	18960	18960	16
489	20231213	102900	90674690	18970	18970	18970	18970	5
490	20231213	102800	90579840	18960	18960	18960	18960	0
491	20231213	102700	90579840	18960	18960	18960	18960	10
492	20231213	102600	90390240	18960	18960	18960	18960	0
493	20231213	102500	90390240	18960	18960	18960	18960	10
494	20231213	102400	90200640	18960	18960	18960	18960	152
495	20231213	102300	87318720	18970	18970	18970	18970	0
496	20231213	102200	87318720	18970	18960	18970	18960	100
497	20231213	102100	85422220	18970	18960	18970	18960	11
498	20231213	102000	85213610	18970	18970	18970	18970	1
499	20231213	101900	85194640	18960	18970	18970	18960	310
500	20231213	101800	79316900	18970	19000	19000	18970	1694
501	20231213	101700	47131130	19000	19010	19010	19000	244
502	20231213	101600	42492760	19060	19060	19060	19060	0
503	20231213	101500	42492760	19060	19060	19060	19060	0
504	20231213	101400	42492760	19060	19060	19060	19060	0
505	20231213	101300	42492760	19060	19060	19060	19060	0
506	20231213	101200	42492760	19060	19060	19060	19060	1
507	20231213	101100	42473700	19010	19010	19010	19010	0
508	20231213	101000	42473700	19010	19010	19010	19010	0
509	20231213	100900	42473700	19010	19010	19010	19010	0
510	20231213	100800	42473700	19010	19030	19030	19010	86
511	20231213	100700	40838020	19030	19030	19030	19030	1
512	20231213	100600	40818990	19020	19020	19020	19020	1
513	20231213	100500	40799970	19020	19020	19020	19020	7
514	20231213	100400	40666830	19070	19070	19070	19070	0
515	20231213	100300	40666830	19070	19070	19070	19070	0
516	20231213	100200	40666830	19070	19070	19070	19070	0
517	20231213	100100	40666830	19070	19070	19070	19070	0
518	20231213	100000	40666830	19070	19020	19070	19020	21
519	20231213	095900	40267360	19020	19020	19020	19020	3
520	20231213	095800	40210300	19020	19020	19020	19020	30
521	20231213	095700	39639700	19010	19010	19010	19010	7
522	20231213	095600	39506630	19020	19020	19020	19020	0
523	20231213	095500	39506630	19020	19020	19020	19020	0
524	20231213	095400	39506630	19020	19020	19020	19020	0
525	20231213	095300	39506630	19020	19020	19020	19020	0
526	20231213	095200	39506630	19020	19020	19020	19020	0
527	20231213	095100	39506630	19020	19020	19020	19020	0
528	20231213	095000	39506630	19020	19020	19020	19020	0
529	20231213	094900	39506630	19020	19020	19020	19020	2
530	20231213	094800	39468590	19010	19010	19010	19010	0
531	20231213	094700	39468590	19010	19010	19010	19010	24
532	20231213	094600	39012350	19010	19010	19010	19010	67
533	20231213	094500	37738680	19010	19010	19010	19010	101
534	20231213	094400	35818670	19010	19010	19010	19010	5
535	20231213	094300	35723620	19020	19030	19030	19020	121
536	20231213	094200	33422170	19020	19020	19020	19020	17
537	20231213	094100	33098830	19020	19020	19020	19020	8
538	20231213	094000	32946670	19020	19020	19020	19020	0
539	20231213	093900	32946670	19020	19020	19020	19020	0
540	20231213	093800	32946670	19020	19020	19020	19020	100
541	20231213	093700	31044670	19010	19010	19010	19010	0
542	20231213	093600	31044670	19010	19020	19020	19010	1007
543	20231213	093500	11899830	19030	19030	19030	19030	0
544	20231213	093400	11899830	19030	19030	19030	19030	0
545	20231213	093300	11899830	19030	19030	19030	19030	303
546	20231213	093200	6133740	19030	19030	19030	19030	0
547	20231213	093100	6133740	19030	19030	19030	19030	0
548	20231213	093000	6133740	19030	19030	19030	19030	0
549	20231213	092900	6133740	19030	19030	19030	19030	90
550	20231213	092800	4421040	19040	19040	19040	19040	0
551	20231213	092700	4421040	19040	19040	19040	19040	0
552	20231213	092600	4421040	19040	19040	19040	19040	16
553	20231213	092500	4116400	19030	19030	19030	19030	0
554	20231213	092400	4116400	19030	19030	19030	19030	8
555	20231213	092300	3964160	19060	19100	19100	19060	21
556	20231213	092200	3563100	19060	19060	19060	19060	20
557	20231213	092100	3181900	19090	19090	19090	19090	0
558	20231213	092000	3181900	19090	19090	19090	19090	0
559	20231213	091900	3181900	19090	19090	19090	19090	0
560	20231213	091800	3181900	19090	19090	19090	19090	0
561	20231213	091700	3181900	19090	19080	19120	19080	19
562	20231213	091600	2819050	19070	19070	19070	19070	0
563	20231213	091500	2819050	19070	19070	19070	19070	0
564	20231213	091400	2819050	19070	19070	19070	19070	0
565	20231213	091300	2819050	19070	19070	19070	19070	1
566	20231213	091200	2799980	19120	19120	19120	19120	1
567	20231213	091100	2780860	19120	19070	19120	19070	14
568	20231213	091000	2513330	19060	19020	19060	19020	14
569	20231213	090900	2247010	19020	19020	19020	19020	14
570	20231213	090800	1980730	19060	19060	19130	19060	5
571	20231213	090700	1885280	19000	19000	19000	19000	0
572	20231213	090600	1885280	19000	19000	19000	19000	0
573	20231213	090500	1885280	19000	19000	19000	19000	1
574	20231213	090400	1866280	19000	19000	19000	19000	4
575	20231213	090300	1790280	19040	19040	19040	19040	33
576	20231213	090200	1161960	19040	19040	19040	19040	0
577	20231213	090100	1161960	19040	19040	19040	19040	10
578	20231213	090000	971560	19040	19060	19060	19040	51