KissMeData/002240/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183600	323005530	19000	19000	19000	19000	64
3	20231211	183500	323005530	19000	19000	19000	19000	0
4	20231211	183400	323005530	19000	19000	19000	19000	0
5	20231211	183300	323005530	19000	19000	19000	19000	0
6	20231211	183200	323005530	19000	19000	19000	19000	0
7	20231211	183100	323005530	19000	19000	19000	19000	0
8	20231211	183000	323005530	19000	19000	19000	19000	0
9	20231211	182900	323005530	19000	19000	19000	19000	0
10	20231211	182800	323005530	19000	19000	19000	19000	0
11	20231211	182700	323005530	19000	19000	19000	19000	0
12	20231211	182600	323005530	19000	19000	19000	19000	0
13	20231211	182500	323005530	19000	19000	19000	19000	0
14	20231211	182400	323005530	19000	19000	19000	19000	0
15	20231211	182300	323005530	19000	19000	19000	19000	0
16	20231211	182200	323005530	19000	19000	19000	19000	0
17	20231211	182100	323005530	19000	19000	19000	19000	0
18	20231211	182000	323005530	19000	19000	19000	19000	0
19	20231211	181900	323005530	19000	19000	19000	19000	0
20	20231211	181800	323005530	19000	19000	19000	19000	0
21	20231211	181700	323005530	19000	19000	19000	19000	0
22	20231211	181600	323005530	19000	19000	19000	19000	0
23	20231211	181500	323005530	19000	19000	19000	19000	0
24	20231211	181400	323005530	19000	19000	19000	19000	0
25	20231211	181300	323005530	19000	19000	19000	19000	0
26	20231211	181200	323005530	19000	19000	19000	19000	0
27	20231211	181100	323005530	19000	19000	19000	19000	0
28	20231211	181000	323005530	19000	19000	19000	19000	0
29	20231211	180900	323005530	19000	19000	19000	19000	0
30	20231211	180800	323005530	19000	19000	19000	19000	0
31	20231211	180700	323005530	19000	19000	19000	19000	0
32	20231211	180600	323005530	19000	19000	19000	19000	64
33	20231211	180500	323005530	19000	19000	19000	19000	0
34	20231211	180400	323005530	19000	19000	19000	19000	0
35	20231211	180300	323005530	19000	19000	19000	19000	0
36	20231211	180200	323005530	19000	19000	19000	19000	0
37	20231211	180100	323005530	19000	19000	19000	19000	0
38	20231211	180000	323005530	19000	19000	19000	19000	0
39	20231211	175900	323005530	19000	19000	19000	19000	0
40	20231211	175800	323005530	19000	19000	19000	19000	0
41	20231211	175700	323005530	19000	19000	19000	19000	0
42	20231211	175600	323005530	19000	19000	19000	19000	0
43	20231211	175500	323005530	19000	19000	19000	19000	0
44	20231211	175400	323005530	19000	19000	19000	19000	0
45	20231211	175300	323005530	19000	19000	19000	19000	0
46	20231211	175200	323005530	19000	19000	19000	19000	0
47	20231211	175100	323005530	19000	19000	19000	19000	0
48	20231211	175000	323005530	19000	19000	19000	19000	0
49	20231211	174900	323005530	19000	19000	19000	19000	0
50	20231211	174800	323005530	19000	19000	19000	19000	0
51	20231211	174700	323005530	19000	19000	19000	19000	0
52	20231211	174600	323005530	19000	19000	19000	19000	0
53	20231211	174500	323005530	19000	19000	19000	19000	0
54	20231211	174400	323005530	19000	19000	19000	19000	0
55	20231211	174300	323005530	19000	19000	19000	19000	0
56	20231211	174200	323005530	19000	19000	19000	19000	0
57	20231211	174100	323005530	19000	19000	19000	19000	0
58	20231211	174000	323005530	19000	19000	19000	19000	0
59	20231211	173900	323005530	19000	19000	19000	19000	0
60	20231211	173800	323005530	19000	19000	19000	19000	0
61	20231211	173700	323005530	19000	19000	19000	19000	0
62	20231211	173600	323005530	19000	19000	19000	19000	64
63	20231211	173500	323005530	19000	19000	19000	19000	0
64	20231211	173400	323005530	19000	19000	19000	19000	0
65	20231211	173300	323005530	19000	19000	19000	19000	0
66	20231211	173200	323005530	19000	19000	19000	19000	0
67	20231211	173100	323005530	19000	19000	19000	19000	0
68	20231211	173000	323005530	19000	19000	19000	19000	0
69	20231211	172900	323005530	19000	19000	19000	19000	0
70	20231211	172800	323005530	19000	19000	19000	19000	0
71	20231211	172700	323005530	19000	19000	19000	19000	0
72	20231211	172600	323005530	19000	19000	19000	19000	0
73	20231211	172500	323005530	19000	19000	19000	19000	0
74	20231211	172400	323005530	19000	19000	19000	19000	0
75	20231211	172300	323005530	19000	19000	19000	19000	0
76	20231211	172200	323005530	19000	19000	19000	19000	0
77	20231211	172100	323005530	19000	19000	19000	19000	0
78	20231211	172000	323005530	19000	19000	19000	19000	0
79	20231211	171900	323005530	19000	19000	19000	19000	0
80	20231211	171800	323005530	19000	19000	19000	19000	0
81	20231211	171700	323005530	19000	19000	19000	19000	0
82	20231211	171600	323005530	19000	19000	19000	19000	0
83	20231211	171500	323005530	19000	19000	19000	19000	0
84	20231211	171400	323005530	19000	19000	19000	19000	0
85	20231211	171300	323005530	19000	19000	19000	19000	0
86	20231211	171200	323005530	19000	19000	19000	19000	0
87	20231211	171100	323005530	19000	19000	19000	19000	0
88	20231211	171000	323005530	19000	19000	19000	19000	0
89	20231211	170900	323005530	19000	19000	19000	19000	0
90	20231211	170800	323005530	19000	19000	19000	19000	0
91	20231211	170700	323005530	19000	19000	19000	19000	0
92	20231211	170600	323005530	19000	19000	19000	19000	64
93	20231211	170500	323005530	19000	19000	19000	19000	0
94	20231211	170400	323005530	19000	19000	19000	19000	0
95	20231211	170300	323005530	19000	19000	19000	19000	0
96	20231211	170200	323005530	19000	19000	19000	19000	0
97	20231211	170100	323005530	19000	19000	19000	19000	0
98	20231211	170000	323005530	19000	19000	19000	19000	0
99	20231211	165900	323005530	19000	19000	19000	19000	0
100	20231211	165800	323005530	19000	19000	19000	19000	0
101	20231211	165700	323005530	19000	19000	19000	19000	0
102	20231211	165600	323005530	19000	19000	19000	19000	0
103	20231211	165500	323005530	19000	19000	19000	19000	0
104	20231211	165400	323005530	19000	19000	19000	19000	0
105	20231211	165300	323005530	19000	19000	19000	19000	0
106	20231211	165200	323005530	19000	19000	19000	19000	0
107	20231211	165100	323005530	19000	19000	19000	19000	0
108	20231211	165000	323005530	19000	19000	19000	19000	0
109	20231211	164900	323005530	19000	19000	19000	19000	0
110	20231211	164800	323005530	19000	19000	19000	19000	0
111	20231211	164700	323005530	19000	19000	19000	19000	0
112	20231211	164600	323005530	19000	19000	19000	19000	0
113	20231211	164500	323005530	19000	19000	19000	19000	0
114	20231211	164400	323005530	19000	19000	19000	19000	0
115	20231211	164300	323005530	19000	19000	19000	19000	0
116	20231211	164200	323005530	19000	19000	19000	19000	0
117	20231211	164100	323005530	19000	19000	19000	19000	0
118	20231211	164000	323005530	19000	19000	19000	19000	0
119	20231211	163900	323005530	19000	19000	19000	19000	0
120	20231211	163800	323005530	19000	19000	19000	19000	0
121	20231211	163700	323005530	19000	19000	19000	19000	0
122	20231211	163600	323005530	19000	19000	19000	19000	64
123	20231211	163500	323005530	19000	19000	19000	19000	0
124	20231211	163400	323005530	19000	19000	19000	19000	0
125	20231211	163300	323005530	19000	19000	19000	19000	0
126	20231211	163200	323005530	19000	19000	19000	19000	0
127	20231211	163100	323005530	19000	19000	19000	19000	0
128	20231211	163000	323005530	19000	19000	19000	19000	0
129	20231211	162900	323005530	19000	19000	19000	19000	0
130	20231211	162800	323005530	19000	19000	19000	19000	0
131	20231211	162700	323005530	19000	19000	19000	19000	0
132	20231211	162600	323005530	19000	19000	19000	19000	0
133	20231211	162500	323005530	19000	19000	19000	19000	0
134	20231211	162400	323005530	19000	19000	19000	19000	0
135	20231211	162300	323005530	19000	19000	19000	19000	0
136	20231211	162200	323005530	19000	19000	19000	19000	0
137	20231211	162100	323005530	19000	19000	19000	19000	0
138	20231211	162000	323005530	19000	19000	19000	19000	0
139	20231211	161900	323005530	19000	19000	19000	19000	0
140	20231211	161800	323005530	19000	19000	19000	19000	0
141	20231211	161700	323005530	19000	19000	19000	19000	0
142	20231211	161600	323005530	19000	19000	19000	19000	0
143	20231211	161500	323005530	19000	19000	19000	19000	0
144	20231211	161400	323005530	19000	19000	19000	19000	0
145	20231211	161300	323005530	19000	19000	19000	19000	0
146	20231211	161200	323005530	19000	19000	19000	19000	0
147	20231211	161100	323005530	19000	19000	19000	19000	0
148	20231211	161000	323005530	19000	19000	19000	19000	0
149	20231211	160900	323005530	19000	19000	19000	19000	0
150	20231211	160800	323005530	19000	19000	19000	19000	0
151	20231211	160700	323005530	19000	19000	19000	19000	0
152	20231211	160600	323005530	19000	19000	19000	19000	64
153	20231211	160500	323005530	19000	19000	19000	19000	0
154	20231211	160400	323005530	19000	19000	19000	19000	0
155	20231211	160300	323005530	19000	19000	19000	19000	0
156	20231211	160200	323005530	19000	19000	19000	19000	0
157	20231211	160100	323005530	19000	19000	19000	19000	0
158	20231211	160000	323005530	19000	19000	19000	19000	0
159	20231211	155900	323005530	19000	19000	19000	19000	0
160	20231211	155800	323005530	19000	19000	19000	19000	0
161	20231211	155700	323005530	19000	19000	19000	19000	0
162	20231211	155600	323005530	19000	19000	19000	19000	0
163	20231211	155500	323005530	19000	19000	19000	19000	0
164	20231211	155400	323005530	19000	19000	19000	19000	0
165	20231211	155300	323005530	19000	19000	19000	19000	0
166	20231211	155200	323005530	19000	19000	19000	19000	0
167	20231211	155100	323005530	19000	19000	19000	19000	0
168	20231211	155000	323005530	19000	19000	19000	19000	0
169	20231211	154900	323005530	19000	19000	19000	19000	0
170	20231211	154800	323005530	19000	19000	19000	19000	0
171	20231211	154700	323005530	19000	19000	19000	19000	0
172	20231211	154600	323005530	19000	19000	19000	19000	0
173	20231211	154500	323005530	19000	19000	19000	19000	0
174	20231211	154400	323005530	19000	19000	19000	19000	0
175	20231211	154300	323005530	19000	19000	19000	19000	0
176	20231211	154200	323005530	19000	19000	19000	19000	0
177	20231211	154100	323005530	19000	19000	19000	19000	0
178	20231211	154000	323005530	19000	19000	19000	19000	0
179	20231211	153900	323005530	19000	19000	19000	19000	0
180	20231211	153800	323005530	19000	19000	19000	19000	0
181	20231211	153700	323005530	19000	19000	19000	19000	0
182	20231211	153600	323005530	19000	19000	19000	19000	64
183	20231211	153500	323005530	19000	19000	19000	19000	0
184	20231211	153400	323005530	19000	19000	19000	19000	0
185	20231211	153300	323005530	19000	19000	19000	19000	0
186	20231211	153200	323005530	19000	19000	19000	19000	0
187	20231211	153100	323005530	19000	19000	19000	19000	0
188	20231211	153000	323005530	19000	19000	19000	19000	64
189	20231211	152900	321789530	19010	19010	19010	19010	0
190	20231211	152800	321789530	19010	19010	19010	19010	0
191	20231211	152700	321789530	19010	19010	19010	19010	0
192	20231211	152600	321789530	19010	19010	19010	19010	0
193	20231211	152500	321789530	19010	19010	19010	19010	0
194	20231211	152400	321789530	19010	19010	19010	19010	0
195	20231211	152300	321789530	19010	19010	19010	19010	0
196	20231211	152200	321789530	19010	19010	19010	19010	0
197	20231211	152100	321789530	19010	19010	19010	19010	0
198	20231211	152000	321789530	19010	19010	19010	19010	0
199	20231211	151900	321789530	19010	19000	19010	18990	32
200	20231211	151800	321181500	19000	18990	19000	18990	98
201	20231211	151700	319320230	19000	19000	19000	19000	0
202	20231211	151600	319320230	19000	19000	19000	19000	34
203	20231211	151500	318674230	19010	19010	19010	19010	3
204	20231211	151400	318617200	19010	19010	19010	19010	4
205	20231211	151300	318541160	19000	19000	19000	19000	81
206	20231211	151200	317002160	19000	19000	19000	19000	318
207	20231211	151100	310960160	19000	19000	19000	19000	4
208	20231211	151000	310884160	19000	19000	19000	19000	3
209	20231211	150900	310827160	19000	19000	19000	19000	0
210	20231211	150800	310827160	19000	19000	19000	19000	0
211	20231211	150700	310827160	19000	19010	19010	19000	25
212	20231211	150600	310352060	19000	19000	19000	19000	0
213	20231211	150500	310352060	19000	19000	19000	19000	0
214	20231211	150400	310352060	19000	19000	19000	19000	55
215	20231211	150300	309307060	18990	18990	18990	18990	0
216	20231211	150200	309307060	18990	18990	18990	18990	4
217	20231211	150100	309231100	19000	19000	19000	19000	0
218	20231211	150000	309231100	19000	19000	19000	19000	2
219	20231211	145900	309193100	18990	18990	18990	18990	50
220	20231211	145800	308243600	19000	19000	19000	19000	0
221	20231211	145700	308243600	19000	19000	19000	19000	1
222	20231211	145600	308224600	19000	19000	19000	19000	10
223	20231211	145500	308034600	18990	19000	19000	18990	40
224	20231211	145400	307274870	19010	19010	19010	19010	1
225	20231211	145300	307255860	19000	19000	19000	19000	24
226	20231211	145200	306799860	19010	19010	19010	19010	0
227	20231211	145100	306799860	19010	19000	19010	19000	2
228	20231211	145000	306761850	19010	19010	19010	19010	0
229	20231211	144900	306761850	19010	19010	19010	19010	11
230	20231211	144800	306552740	19010	19010	19010	19010	0
231	20231211	144700	306552740	19010	19010	19010	19010	0
232	20231211	144600	306552740	19010	19010	19010	19010	1
233	20231211	144500	306533730	19000	19000	19000	19000	24
234	20231211	144400	306077730	19000	19000	19000	19000	473
235	20231211	144300	297090730	19000	19000	19000	19000	11
236	20231211	144200	296881730	18990	18990	18990	18990	0
237	20231211	144100	296881730	18990	18980	18990	18980	186
238	20231211	144000	293349600	18980	18980	18980	18980	1
239	20231211	143900	293330620	18970	18970	18970	18970	0
240	20231211	143800	293330620	18970	18990	18990	18970	28
241	20231211	143700	292799440	18990	18990	18990	18990	0
242	20231211	143600	292799440	18990	18990	18990	18990	0
243	20231211	143500	292799440	18990	18990	18990	18990	1
244	20231211	143400	292780450	18980	18980	18980	18980	200
245	20231211	143300	288984450	18980	18980	18980	18980	0
246	20231211	143200	288984450	18980	18980	18980	18980	4
247	20231211	143100	288908530	18980	18980	18980	18980	6
248	20231211	143000	288794650	18990	18990	18990	18990	1
249	20231211	142900	288775660	18990	18990	18990	18990	0
250	20231211	142800	288775660	18990	18990	18990	18990	143
251	20231211	142700	286060090	19000	19000	19000	19000	101
252	20231211	142600	284141090	18990	18990	18990	18990	322
253	20231211	142500	278026310	18990	18990	18990	18990	1507
254	20231211	142400	249408380	19000	18990	19000	18990	28
255	20231211	142300	248876650	18990	18990	18990	18990	144
256	20231211	142200	246142090	18990	18990	18990	18990	130
257	20231211	142100	243673390	18990	18990	19000	18990	190
258	20231211	142000	240065280	18990	18990	18990	18990	936
259	20231211	141900	222290640	18990	18990	19000	18990	24
260	20231211	141800	221834870	19000	19000	19000	19000	0
261	20231211	141700	221834870	19000	19000	19000	19000	3
262	20231211	141600	221777870	19000	19000	19000	19000	1
263	20231211	141500	221758870	19000	19000	19000	19000	0
264	20231211	141400	221758870	19000	19000	19000	19000	0
265	20231211	141300	221758870	19000	19000	19000	19000	5
266	20231211	141200	221663870	19000	19000	19000	19000	0
267	20231211	141100	221663870	19000	19000	19000	19000	2
268	20231211	141000	221625870	19010	19000	19010	19000	2
269	20231211	140900	221587860	19000	19000	19000	19000	0
270	20231211	140800	221587860	19000	19010	19010	19000	6
271	20231211	140700	221473810	19000	19000	19000	19000	11
272	20231211	140600	221264810	19010	19010	19010	19010	0
273	20231211	140500	221264810	19010	19000	19010	18990	26
274	20231211	140400	220771030	19000	19000	19000	19000	0
275	20231211	140300	220771030	19000	19000	19000	19000	0
276	20231211	140200	220771030	19000	19000	19000	19000	0
277	20231211	140100	220771030	19000	19000	19000	19000	7
278	20231211	140000	220638030	19020	19030	19030	19020	7
279	20231211	135900	220504880	19020	19020	19020	19020	0
280	20231211	135800	220504880	19020	19020	19020	19020	253
281	20231211	135700	215692820	19020	19020	19020	19020	1
282	20231211	135600	215673800	19000	19000	19000	19000	0
283	20231211	135500	215673800	19000	19000	19000	19000	1
284	20231211	135400	215654800	19020	19000	19020	19000	304
285	20231211	135300	209875590	19000	19000	19000	19000	8
286	20231211	135200	209723590	19000	19000	19000	19000	2
287	20231211	135100	209685590	19020	19020	19020	19020	5
288	20231211	135000	209590490	19030	19030	19030	19030	0
289	20231211	134900	209590490	19030	19030	19030	19030	1
290	20231211	134800	209571460	19020	19020	19020	19020	1
291	20231211	134700	209552440	19020	19020	19020	19020	0
292	20231211	134600	209552440	19020	19010	19020	19010	151
293	20231211	134500	206681920	19010	19010	19010	19010	0
294	20231211	134400	206681920	19010	19010	19010	19010	0
295	20231211	134300	206681920	19010	19010	19010	19010	1
296	20231211	134200	206662910	19000	19000	19000	19000	6
297	20231211	134100	206548910	19010	19010	19010	19010	0
298	20231211	134000	206548910	19010	19010	19010	19010	1
299	20231211	133900	206529900	19010	19010	19010	19010	0
300	20231211	133800	206529900	19010	19010	19010	19010	1
301	20231211	133700	206510890	19010	19010	19010	19010	3
302	20231211	133600	206453860	19000	19000	19000	19000	3
303	20231211	133500	206396860	19000	19010	19010	19000	3
304	20231211	133400	206339850	19010	19010	19010	19010	3
305	20231211	133300	206282820	19010	19010	19010	19010	0
306	20231211	133200	206282820	19010	19010	19010	19010	0
307	20231211	133100	206282820	19010	19010	19010	19010	0
308	20231211	133000	206282820	19010	19010	19010	19010	1
309	20231211	132900	206263810	19000	19000	19000	19000	16
310	20231211	132800	205959810	19010	19010	19010	19010	0
311	20231211	132700	205959810	19010	19010	19010	19010	1
312	20231211	132600	205940800	19010	19010	19010	19010	0
313	20231211	132500	205940800	19010	19010	19010	19010	0
314	20231211	132400	205940800	19010	19010	19010	19010	1
315	20231211	132300	205921790	19010	19010	19010	19010	0
316	20231211	132200	205921790	19010	19010	19010	19010	0
317	20231211	132100	205921790	19010	19000	19010	19000	3
318	20231211	132000	205864780	19010	19000	19010	19000	25
319	20231211	131900	205389700	19000	19000	19010	19000	18
320	20231211	131800	205047690	19020	19020	19020	19020	1
321	20231211	131700	205028670	19020	19020	19020	19020	0
322	20231211	131600	205028670	19020	19020	19020	19020	2
323	20231211	131500	204990630	19020	19020	19020	19020	0
324	20231211	131400	204990630	19020	19020	19020	19020	0
325	20231211	131300	204990630	19020	19020	19020	19020	1
326	20231211	131200	204971610	19020	19020	19020	19020	0
327	20231211	131100	204971610	19020	19020	19020	19020	0
328	20231211	131000	204971610	19020	19020	19020	19020	1
329	20231211	130900	204952590	19010	19010	19010	19010	1
330	20231211	130800	204933580	19020	19020	19020	19020	1
331	20231211	130700	204914560	19020	19020	19020	19020	10
332	20231211	130600	204724360	19020	19020	19020	19020	0
333	20231211	130500	204724360	19020	19020	19020	19020	1
334	20231211	130400	204705340	19000	19000	19000	19000	0
335	20231211	130300	204705340	19000	19000	19000	19000	0
336	20231211	130200	204705340	19000	19000	19000	19000	102
337	20231211	130100	202767340	19030	19030	19030	19030	0
338	20231211	130000	202767340	19030	19030	19030	19030	3
339	20231211	125900	202710250	19020	19020	19020	19020	0
340	20231211	125800	202710250	19020	19020	19030	19020	1078
341	20231211	125700	182202150	19020	19020	19020	19020	1
342	20231211	125600	182183130	19020	19000	19020	19000	7
343	20231211	125500	182050030	19020	19020	19020	19020	0
344	20231211	125400	182050030	19020	19020	19020	19020	1
345	20231211	125300	182031010	19010	19010	19010	19010	140
346	20231211	125200	179369610	19000	19000	19000	19000	10
347	20231211	125100	179179610	19010	19010	19010	19010	1
348	20231211	125000	179160600	19010	19010	19010	19010	0
349	20231211	124900	179160600	19010	19010	19010	19010	1
350	20231211	124800	179141590	19020	19020	19020	19020	0
351	20231211	124700	179141590	19020	19020	19020	19020	0
352	20231211	124600	179141590	19020	19020	19020	19020	1
353	20231211	124500	179122570	19020	19020	19020	19020	0
354	20231211	124400	179122570	19020	19020	19020	19020	0
355	20231211	124300	179122570	19020	19020	19020	19020	1
356	20231211	124200	179103550	19020	19020	19020	19020	0
357	20231211	124100	179103550	19020	19020	19020	19020	0
358	20231211	124000	179103550	19020	19020	19020	19020	1
359	20231211	123900	179084530	19020	19020	19020	19020	0
360	20231211	123800	179084530	19020	19000	19020	19000	2
361	20231211	123700	179046510	18990	18990	18990	18990	24
362	20231211	123600	178590750	19000	19000	19000	19000	28
363	20231211	123500	178058750	19020	19000	19020	19000	12
364	20231211	123400	177830730	19020	19020	19020	19020	0
365	20231211	123300	177830730	19020	19020	19020	19020	0
366	20231211	123200	177830730	19020	19020	19020	19020	0
367	20231211	123100	177830730	19020	19020	19020	19020	0
368	20231211	123000	177830730	19020	19020	19020	19020	1
369	20231211	122900	177811710	19020	19020	19020	19020	0
370	20231211	122800	177811710	19020	19020	19020	19020	4
371	20231211	122700	177735630	19020	19020	19020	19020	16
372	20231211	122600	177431310	19010	19010	19010	19010	0
373	20231211	122500	177431310	19010	19010	19010	19010	136
374	20231211	122400	174845950	19010	19010	19010	19010	7
375	20231211	122300	174712880	19000	19000	19000	19000	0
376	20231211	122200	174712880	19000	19000	19000	19000	131
377	20231211	122100	172223880	19010	19000	19010	18990	74
378	20231211	122000	170817890	19000	19000	19000	19000	44
379	20231211	121900	169981890	19000	19000	19000	19000	1
380	20231211	121800	169962890	18990	18990	18990	18990	0
381	20231211	121700	169962890	18990	18990	18990	18990	4
382	20231211	121600	169886930	19000	19000	19000	19000	2
383	20231211	121500	169848930	19000	19000	19000	19000	3
384	20231211	121400	169791930	19000	19000	19000	19000	0
385	20231211	121300	169791930	19000	19000	19000	19000	1
386	20231211	121200	169772930	19000	19000	19000	19000	0
387	20231211	121100	169772930	19000	19000	19000	19000	0
388	20231211	121000	169772930	19000	19000	19000	19000	1
389	20231211	120900	169753930	19000	19000	19000	19000	0
390	20231211	120800	169753930	19000	19000	19000	19000	1
391	20231211	120700	169734930	19000	19000	19000	19000	0
392	20231211	120600	169734930	19000	19000	19000	19000	0
393	20231211	120500	169734930	19000	19000	19000	19000	1
394	20231211	120400	169715930	19000	19000	19000	19000	0
395	20231211	120300	169715930	19000	19000	19000	19000	5
396	20231211	120200	169620930	19000	19000	19000	19000	0
397	20231211	120100	169620930	19000	19000	19000	19000	0
398	20231211	120000	169620930	19000	19000	19000	19000	1
399	20231211	115900	169601930	18990	19000	19000	18990	172
400	20231211	115800	166334230	19010	19010	19010	19010	0
401	20231211	115700	166334230	19010	19010	19010	19010	1
402	20231211	115600	166315220	19000	19000	19000	19000	0
403	20231211	115500	166315220	19000	19000	19000	19000	1
404	20231211	115400	166296220	19010	19010	19010	19010	1
405	20231211	115300	166277210	19010	19010	19010	19010	2
406	20231211	115200	166239190	19010	19010	19010	19010	0
407	20231211	115100	166239190	19010	19000	19010	19000	13
408	20231211	115000	165992180	19000	19000	19000	19000	6
409	20231211	114900	165878180	19010	19010	19010	19010	1
410	20231211	114800	165859170	19010	19010	19010	19010	0
411	20231211	114700	165859170	19010	19010	19010	19010	0
412	20231211	114600	165859170	19010	19010	19010	19010	1
413	20231211	114500	165840160	19000	19000	19000	19000	0
414	20231211	114400	165840160	19000	19000	19000	19000	40
415	20231211	114300	165080160	19010	19010	19010	19010	1
416	20231211	114200	165061150	19010	19010	19010	19010	0
417	20231211	114100	165061150	19010	19010	19010	19010	0
418	20231211	114000	165061150	19010	19010	19010	19010	1
419	20231211	113900	165042140	19010	19010	19010	19010	0
420	20231211	113800	165042140	19010	19020	19020	19010	6
421	20231211	113700	164928070	19020	19020	19020	19020	0
422	20231211	113600	164928070	19020	19020	19020	19020	1
423	20231211	113500	164909050	19020	19020	19020	19020	1
424	20231211	113400	164890030	19010	19010	19010	19010	1
425	20231211	113300	164871020	19010	19010	19010	19010	0
426	20231211	113200	164871020	19010	19010	19010	19010	0
427	20231211	113100	164871020	19010	19010	19010	19010	0
428	20231211	113000	164871020	19010	19000	19010	19000	1000
429	20231211	112900	145863610	19000	19000	19000	19000	0
430	20231211	112800	145863610	19000	19000	19000	19000	0
431	20231211	112700	145863610	19000	19000	19000	19000	1
432	20231211	112600	145844610	18990	18990	18990	18990	4
433	20231211	112500	145768650	19000	19000	19000	19000	0
434	20231211	112400	145768650	19000	19000	19000	19000	1
435	20231211	112300	145749650	19000	19000	19000	19000	0
436	20231211	112200	145749650	19000	19000	19000	19000	0
437	20231211	112100	145749650	19000	19000	19000	19000	1
438	20231211	112000	145730650	19000	19000	19000	19000	0
439	20231211	111900	145730650	19000	19000	19000	19000	1
440	20231211	111800	145711650	19000	19000	19000	19000	0
441	20231211	111700	145711650	19000	19000	19000	19000	0
442	20231211	111600	145711650	19000	19010	19010	19000	89
443	20231211	111500	144020630	19010	19010	19010	19010	0
444	20231211	111400	144020630	19010	19010	19010	19010	0
445	20231211	111300	144020630	19010	19010	19010	19010	1
446	20231211	111200	144001620	19010	19010	19010	19010	0
447	20231211	111100	144001620	19010	19010	19010	19010	0
448	20231211	111000	144001620	19010	19010	19010	19010	1
449	20231211	110900	143982610	19010	19010	19010	19010	0
450	20231211	110800	143982610	19010	19010	19010	19010	1
451	20231211	110700	143963600	18990	18990	18990	18990	0
452	20231211	110600	143963600	18990	18990	18990	18990	0
453	20231211	110500	143963600	18990	19000	19000	18990	3
454	20231211	110400	143906620	19000	19000	19000	19000	0
455	20231211	110300	143906620	19000	19000	19000	19000	586
456	20231211	110200	132772620	18990	18990	18990	18990	4
457	20231211	110100	132696660	19000	19000	19000	19000	0
458	20231211	110000	132696660	19000	19000	19000	19000	2
459	20231211	105900	132658660	19000	19000	19000	19000	0
460	20231211	105800	132658660	19000	19000	19000	19000	0
461	20231211	105700	132658660	19000	19000	19000	19000	1
462	20231211	105600	132639660	19000	19000	19000	19000	5
463	20231211	105500	132544660	19000	19000	19000	19000	0
464	20231211	105400	132544660	19000	19000	19000	19000	1
465	20231211	105300	132525660	18990	18990	18990	18990	4
466	20231211	105200	132449700	19000	19000	19000	19000	0
467	20231211	105100	132449700	19000	19000	19000	19000	1
468	20231211	105000	132430700	18990	19000	19000	18990	19
469	20231211	104900	132069790	19000	19000	19000	19000	1
470	20231211	104800	132050790	19000	19000	19000	19000	0
471	20231211	104700	132050790	19000	19000	19000	19000	50
472	20231211	104600	131100790	19000	19000	19000	19000	1
473	20231211	104500	131081790	19000	19000	19000	19000	1
474	20231211	104400	131062790	19000	19000	19000	19000	32
475	20231211	104300	130454790	19000	19000	19000	19000	1
476	20231211	104200	130435790	18990	19000	19000	18990	1252
477	20231211	104100	106657110	19010	19010	19010	19010	2
478	20231211	104000	106619090	19050	19050	19050	19050	1
479	20231211	103900	106600040	19020	19020	19020	19020	0
480	20231211	103800	106600040	19020	19050	19050	19020	107
481	20231211	103700	104564870	19050	19050	19050	19050	0
482	20231211	103600	104564870	19050	19050	19050	19050	0
483	20231211	103500	104564870	19050	19050	19050	19050	1
484	20231211	103400	104545820	19060	19060	19060	19060	0
485	20231211	103300	104545820	19060	19060	19060	19060	0
486	20231211	103200	104545820	19060	19060	19060	19060	0
487	20231211	103100	104545820	19060	19060	19060	19060	0
488	20231211	103000	104545820	19060	19060	19060	19060	2
489	20231211	102900	104507700	19070	19070	19070	19070	0
490	20231211	102800	104507700	19070	19070	19070	19070	0
491	20231211	102700	104507700	19070	19070	19070	19070	3
492	20231211	102600	104450490	19070	19070	19070	19070	0
493	20231211	102500	104450490	19070	19070	19070	19070	0
494	20231211	102400	104450490	19070	19060	19070	19060	1000
495	20231211	102300	85382060	19070	19070	19070	19070	0
496	20231211	102200	85382060	19070	19070	19070	19070	0
497	20231211	102100	85382060	19070	19070	19070	19070	0
498	20231211	102000	85382060	19070	19070	19070	19070	0
499	20231211	101900	85382060	19070	19070	19070	19070	26
500	20231211	101800	84886240	19070	19060	19070	19060	135
501	20231211	101700	82311900	19060	19060	19060	19060	41
502	20231211	101600	81530440	19060	19070	19070	19060	86
503	20231211	101500	79891260	19070	19070	19070	19070	0
504	20231211	101400	79891260	19070	19070	19070	19070	0
505	20231211	101300	79891260	19070	19070	19070	19070	0
506	20231211	101200	79891260	19070	19070	19070	19070	3
507	20231211	101100	79834050	19060	19060	19060	19060	376
508	20231211	101000	72667490	19010	19010	19010	19010	0
509	20231211	100900	72667490	19010	19010	19010	19010	0
510	20231211	100800	72667490	19010	19010	19010	19010	0
511	20231211	100700	72667490	19010	19010	19010	19010	0
512	20231211	100600	72667490	19010	19010	19010	19010	0
513	20231211	100500	72667490	19010	19010	19010	19010	0
514	20231211	100400	72667490	19010	19010	19010	19010	0
515	20231211	100300	72667490	19010	19010	19010	19010	0
516	20231211	100200	72667490	19010	19020	19060	19010	102
517	20231211	100100	70725990	19030	19030	19030	19030	1
518	20231211	100000	70706960	19030	19030	19030	19030	1
519	20231211	095900	70687930	19000	19030	19030	19000	21
520	20231211	095800	70288780	19030	19030	19030	19030	27
521	20231211	095700	69774970	19030	19030	19030	19000	201
522	20231211	095600	65953130	19040	19040	19040	19040	0
523	20231211	095500	65953130	19040	19040	19040	19040	1
524	20231211	095400	65934090	19040	19030	19040	19030	3
525	20231211	095300	65876990	19030	19050	19050	19030	84
526	20231211	095200	64276870	19050	19050	19050	19050	9
527	20231211	095100	64105420	19050	19050	19050	19050	0
528	20231211	095000	64105420	19050	19050	19050	19050	0
529	20231211	094900	64105420	19050	19050	19050	19050	0
530	20231211	094800	64105420	19050	19050	19050	19050	4
531	20231211	094700	64029220	19060	19060	19060	19060	329
532	20231211	094600	57758480	19060	19040	19060	19040	59
533	20231211	094500	56634290	19040	19040	19040	19040	2
534	20231211	094400	56596210	19040	19050	19050	19040	1116
535	20231211	094300	35336550	19060	19060	19060	19060	71
536	20231211	094200	33983290	19070	19070	19070	19070	0
537	20231211	094100	33983290	19070	19080	19080	19070	4
538	20231211	094000	33906990	19080	19080	19080	19080	16
539	20231211	093900	33601710	19080	19080	19080	19080	11
540	20231211	093800	33391830	19060	19060	19060	19060	0
541	20231211	093700	33391830	19060	19060	19060	19060	0
542	20231211	093600	33391830	19060	19060	19060	19060	10
543	20231211	093500	33201230	19090	19090	19090	19090	0
544	20231211	093400	33201230	19090	19090	19090	19090	0
545	20231211	093300	33201230	19090	19090	19090	19090	1
546	20231211	093200	33182140	19040	19040	19040	19040	0
547	20231211	093100	33182140	19040	19040	19040	19040	10
548	20231211	093000	32991740	19090	19050	19090	19050	33
549	20231211	092900	32363010	19040	19040	19040	19040	1
550	20231211	092800	32343970	19040	19040	19040	19040	30
551	20231211	092700	31772770	19100	19050	19100	19050	902
552	20231211	092600	14570210	19050	19020	19050	19020	119
553	20231211	092500	12305590	19030	19030	19030	19030	0
554	20231211	092400	12305590	19030	19030	19030	19030	0
555	20231211	092300	12305590	19030	19030	19030	19030	0
556	20231211	092200	12305590	19030	19030	19030	19030	0
557	20231211	092100	12305590	19030	19030	19030	19030	0
558	20231211	092000	12305590	19030	18990	19030	18990	223
559	20231211	091900	8069260	18990	18990	18990	18990	10
560	20231211	091800	7879360	18980	18980	18980	18980	0
561	20231211	091700	7879360	18980	18980	18980	18980	0
562	20231211	091600	7879360	18980	18980	18980	18980	0
563	20231211	091500	7879360	18980	18980	18980	18980	41
564	20231211	091400	7101180	18980	18980	18980	18980	0
565	20231211	091300	7101180	18980	18980	18980	18980	0
566	20231211	091200	7101180	18980	18980	18980	18980	0
567	20231211	091100	7101180	18980	18980	18980	18980	105
568	20231211	091000	5108280	18980	18980	18980	18980	1
569	20231211	090900	5089300	18980	19000	19000	18980	42
570	20231211	090800	4291400	19050	19050	19050	19050	32
571	20231211	090700	3681800	19070	19070	19070	19070	0
572	20231211	090600	3681800	19070	19070	19070	19070	0
573	20231211	090500	3681800	19070	19070	19070	19070	0
574	20231211	090400	3681800	19070	19070	19070	19070	0
575	20231211	090300	3681800	19070	19000	19070	19000	8
576	20231211	090200	3529660	18980	18980	18980	18980	150
577	20231211	090100	682660	18980	18960	18980	18960	23
578	20231211	090000	246350	18950	18950	18950	18950	13