KissMeData/002240/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183600	325574770	19000	19000	19000	19000	259
3	20231204	183500	325574770	19000	19000	19000	19000	0
4	20231204	183400	325574770	19000	19000	19000	19000	0
5	20231204	183300	325574770	19000	19000	19000	19000	0
6	20231204	183200	325574770	19000	19000	19000	19000	0
7	20231204	183100	325574770	19000	19000	19000	19000	0
8	20231204	183000	325574770	19000	19000	19000	19000	0
9	20231204	182900	325574770	19000	19000	19000	19000	0
10	20231204	182800	325574770	19000	19000	19000	19000	0
11	20231204	182700	325574770	19000	19000	19000	19000	0
12	20231204	182600	325574770	19000	19000	19000	19000	0
13	20231204	182500	325574770	19000	19000	19000	19000	0
14	20231204	182400	325574770	19000	19000	19000	19000	0
15	20231204	182300	325574770	19000	19000	19000	19000	0
16	20231204	182200	325574770	19000	19000	19000	19000	0
17	20231204	182100	325574770	19000	19000	19000	19000	0
18	20231204	182000	325574770	19000	19000	19000	19000	0
19	20231204	181900	325574770	19000	19000	19000	19000	0
20	20231204	181800	325574770	19000	19000	19000	19000	0
21	20231204	181700	325574770	19000	19000	19000	19000	0
22	20231204	181600	325574770	19000	19000	19000	19000	0
23	20231204	181500	325574770	19000	19000	19000	19000	0
24	20231204	181400	325574770	19000	19000	19000	19000	0
25	20231204	181300	325574770	19000	19000	19000	19000	0
26	20231204	181200	325574770	19000	19000	19000	19000	0
27	20231204	181100	325574770	19000	19000	19000	19000	0
28	20231204	181000	325574770	19000	19000	19000	19000	0
29	20231204	180900	325574770	19000	19000	19000	19000	0
30	20231204	180800	325574770	19000	19000	19000	19000	0
31	20231204	180700	325574770	19000	19000	19000	19000	0
32	20231204	180600	325574770	19000	19000	19000	19000	259
33	20231204	180500	325574770	19000	19000	19000	19000	0
34	20231204	180400	325574770	19000	19000	19000	19000	0
35	20231204	180300	325574770	19000	19000	19000	19000	0
36	20231204	180200	325574770	19000	19000	19000	19000	0
37	20231204	180100	325574770	19000	19000	19000	19000	0
38	20231204	180000	325574770	19000	19000	19000	19000	0
39	20231204	175900	325574770	19000	19000	19000	19000	0
40	20231204	175800	325574770	19000	19000	19000	19000	0
41	20231204	175700	325574770	19000	19000	19000	19000	0
42	20231204	175600	325574770	19000	19000	19000	19000	0
43	20231204	175500	325574770	19000	19000	19000	19000	0
44	20231204	175400	325574770	19000	19000	19000	19000	0
45	20231204	175300	325574770	19000	19000	19000	19000	0
46	20231204	175200	325574770	19000	19000	19000	19000	0
47	20231204	175100	325574770	19000	19000	19000	19000	0
48	20231204	175000	325574770	19000	19000	19000	19000	0
49	20231204	174900	325574770	19000	19000	19000	19000	0
50	20231204	174800	325574770	19000	19000	19000	19000	0
51	20231204	174700	325574770	19000	19000	19000	19000	0
52	20231204	174600	325574770	19000	19000	19000	19000	0
53	20231204	174500	325574770	19000	19000	19000	19000	0
54	20231204	174400	325574770	19000	19000	19000	19000	0
55	20231204	174300	325574770	19000	19000	19000	19000	0
56	20231204	174200	325574770	19000	19000	19000	19000	0
57	20231204	174100	325574770	19000	19000	19000	19000	0
58	20231204	174000	325574770	19000	19000	19000	19000	0
59	20231204	173900	325574770	19000	19000	19000	19000	0
60	20231204	173800	325574770	19000	19000	19000	19000	0
61	20231204	173700	325574770	19000	19000	19000	19000	0
62	20231204	173600	325574770	19000	19000	19000	19000	259
63	20231204	173500	325574770	19000	19000	19000	19000	0
64	20231204	173400	325574770	19000	19000	19000	19000	0
65	20231204	173300	325574770	19000	19000	19000	19000	0
66	20231204	173200	325574770	19000	19000	19000	19000	0
67	20231204	173100	325574770	19000	19000	19000	19000	0
68	20231204	173000	325574770	19000	19000	19000	19000	0
69	20231204	172900	325574770	19000	19000	19000	19000	0
70	20231204	172800	325574770	19000	19000	19000	19000	0
71	20231204	172700	325574770	19000	19000	19000	19000	0
72	20231204	172600	325574770	19000	19000	19000	19000	0
73	20231204	172500	325574770	19000	19000	19000	19000	0
74	20231204	172400	325574770	19000	19000	19000	19000	0
75	20231204	172300	325574770	19000	19000	19000	19000	0
76	20231204	172200	325574770	19000	19000	19000	19000	0
77	20231204	172100	325574770	19000	19000	19000	19000	0
78	20231204	172000	325574770	19000	19000	19000	19000	0
79	20231204	171900	325574770	19000	19000	19000	19000	0
80	20231204	171800	325574770	19000	19000	19000	19000	0
81	20231204	171700	325574770	19000	19000	19000	19000	0
82	20231204	171600	325574770	19000	19000	19000	19000	0
83	20231204	171500	325574770	19000	19000	19000	19000	0
84	20231204	171400	325574770	19000	19000	19000	19000	0
85	20231204	171300	325574770	19000	19000	19000	19000	0
86	20231204	171200	325574770	19000	19000	19000	19000	0
87	20231204	171100	325574770	19000	19000	19000	19000	0
88	20231204	171000	325574770	19000	19000	19000	19000	0
89	20231204	170900	325574770	19000	19000	19000	19000	0
90	20231204	170800	325574770	19000	19000	19000	19000	0
91	20231204	170700	325574770	19000	19000	19000	19000	0
92	20231204	170600	325574770	19000	19000	19000	19000	259
93	20231204	170500	325574770	19000	19000	19000	19000	0
94	20231204	170400	325574770	19000	19000	19000	19000	0
95	20231204	170300	325574770	19000	19000	19000	19000	0
96	20231204	170200	325574770	19000	19000	19000	19000	0
97	20231204	170100	325574770	19000	19000	19000	19000	0
98	20231204	170000	325574770	19000	19000	19000	19000	0
99	20231204	165900	325574770	19000	19000	19000	19000	0
100	20231204	165800	325574770	19000	19000	19000	19000	0
101	20231204	165700	325574770	19000	19000	19000	19000	0
102	20231204	165600	325574770	19000	19000	19000	19000	0
103	20231204	165500	325574770	19000	19000	19000	19000	0
104	20231204	165400	325574770	19000	19000	19000	19000	0
105	20231204	165300	325574770	19000	19000	19000	19000	0
106	20231204	165200	325574770	19000	19000	19000	19000	0
107	20231204	165100	325574770	19000	19000	19000	19000	0
108	20231204	165000	325574770	19000	19000	19000	19000	0
109	20231204	164900	325574770	19000	19000	19000	19000	0
110	20231204	164800	325574770	19000	19000	19000	19000	0
111	20231204	164700	325574770	19000	19000	19000	19000	0
112	20231204	164600	325574770	19000	19000	19000	19000	0
113	20231204	164500	325574770	19000	19000	19000	19000	0
114	20231204	164400	325574770	19000	19000	19000	19000	0
115	20231204	164300	325574770	19000	19000	19000	19000	0
116	20231204	164200	325574770	19000	19000	19000	19000	0
117	20231204	164100	325574770	19000	19000	19000	19000	0
118	20231204	164000	325574770	19000	19000	19000	19000	0
119	20231204	163900	325574770	19000	19000	19000	19000	0
120	20231204	163800	325574770	19000	19000	19000	19000	0
121	20231204	163700	325574770	19000	19000	19000	19000	0
122	20231204	163600	325574770	19000	19000	19000	19000	259
123	20231204	163500	325574770	19000	19000	19000	19000	0
124	20231204	163400	325574770	19000	19000	19000	19000	0
125	20231204	163300	325574770	19000	19000	19000	19000	0
126	20231204	163200	325574770	19000	19000	19000	19000	0
127	20231204	163100	325574770	19000	19000	19000	19000	0
128	20231204	163000	325574770	19000	19000	19000	19000	0
129	20231204	162900	325574770	19000	19000	19000	19000	0
130	20231204	162800	325574770	19000	19000	19000	19000	0
131	20231204	162700	325574770	19000	19000	19000	19000	0
132	20231204	162600	325574770	19000	19000	19000	19000	0
133	20231204	162500	325574770	19000	19000	19000	19000	0
134	20231204	162400	325574770	19000	19000	19000	19000	0
135	20231204	162300	325574770	19000	19000	19000	19000	0
136	20231204	162200	325574770	19000	19000	19000	19000	0
137	20231204	162100	325574770	19000	19000	19000	19000	0
138	20231204	162000	325574770	19000	19000	19000	19000	0
139	20231204	161900	325574770	19000	19000	19000	19000	0
140	20231204	161800	325574770	19000	19000	19000	19000	0
141	20231204	161700	325574770	19000	19000	19000	19000	0
142	20231204	161600	325574770	19000	19000	19000	19000	0
143	20231204	161500	325574770	19000	19000	19000	19000	0
144	20231204	161400	325574770	19000	19000	19000	19000	0
145	20231204	161300	325574770	19000	19000	19000	19000	0
146	20231204	161200	325574770	19000	19000	19000	19000	0
147	20231204	161100	325574770	19000	19000	19000	19000	0
148	20231204	161000	325574770	19000	19000	19000	19000	0
149	20231204	160900	325574770	19000	19000	19000	19000	0
150	20231204	160800	325574770	19000	19000	19000	19000	0
151	20231204	160700	325574770	19000	19000	19000	19000	0
152	20231204	160600	325574770	19000	19000	19000	19000	259
153	20231204	160500	325574770	19000	19000	19000	19000	0
154	20231204	160400	325574770	19000	19000	19000	19000	0
155	20231204	160300	325574770	19000	19000	19000	19000	0
156	20231204	160200	325574770	19000	19000	19000	19000	0
157	20231204	160100	325574770	19000	19000	19000	19000	0
158	20231204	160000	325574770	19000	19000	19000	19000	0
159	20231204	155900	325574770	19000	19000	19000	19000	0
160	20231204	155800	325574770	19000	19000	19000	19000	0
161	20231204	155700	325574770	19000	19000	19000	19000	0
162	20231204	155600	325574770	19000	19000	19000	19000	0
163	20231204	155500	325574770	19000	19000	19000	19000	0
164	20231204	155400	325574770	19000	19000	19000	19000	0
165	20231204	155300	325574770	19000	19000	19000	19000	0
166	20231204	155200	325574770	19000	19000	19000	19000	0
167	20231204	155100	325574770	19000	19000	19000	19000	0
168	20231204	155000	325574770	19000	19000	19000	19000	0
169	20231204	154900	325574770	19000	19000	19000	19000	0
170	20231204	154800	325574770	19000	19000	19000	19000	0
171	20231204	154700	325574770	19000	19000	19000	19000	0
172	20231204	154600	325574770	19000	19000	19000	19000	0
173	20231204	154500	325574770	19000	19000	19000	19000	0
174	20231204	154400	325574770	19000	19000	19000	19000	0
175	20231204	154300	325574770	19000	19000	19000	19000	0
176	20231204	154200	325574770	19000	19000	19000	19000	0
177	20231204	154100	325574770	19000	19000	19000	19000	0
178	20231204	154000	325574770	19000	19000	19000	19000	0
179	20231204	153900	325574770	19000	19000	19000	19000	0
180	20231204	153800	325574770	19000	19000	19000	19000	0
181	20231204	153700	325574770	19000	19000	19000	19000	0
182	20231204	153600	325574770	19000	19000	19000	19000	259
183	20231204	153500	325574770	19000	19000	19000	19000	0
184	20231204	153400	325574770	19000	19000	19000	19000	0
185	20231204	153300	325574770	19000	19000	19000	19000	0
186	20231204	153200	325574770	19000	19000	19000	19000	0
187	20231204	153100	325574770	19000	19000	19000	19000	0
188	20231204	153000	325574770	19000	19000	19000	19000	259
189	20231204	152900	320653770	19060	19060	19060	19060	0
190	20231204	152800	320653770	19060	19060	19060	19060	0
191	20231204	152700	320653770	19060	19060	19060	19060	0
192	20231204	152600	320653770	19060	19060	19060	19060	0
193	20231204	152500	320653770	19060	19060	19060	19060	0
194	20231204	152400	320653770	19060	19060	19060	19060	0
195	20231204	152300	320653770	19060	19060	19060	19060	0
196	20231204	152200	320653770	19060	19060	19060	19060	0
197	20231204	152100	320653770	19060	19060	19060	19060	0
198	20231204	152000	320653770	19060	19060	19060	19060	0
199	20231204	151900	320653770	19060	19020	19060	19010	27
200	20231204	151800	320139690	18990	18980	18990	18980	20
201	20231204	151700	319759900	18990	18980	18990	18980	20
202	20231204	151600	319380210	18980	18980	18980	18980	7
203	20231204	151500	319247350	18980	18990	19000	18980	508
204	20231204	151400	309602710	19000	19000	19000	18990	11
205	20231204	151300	309393720	18990	18990	18990	18990	101
206	20231204	151200	307475730	18990	19000	19000	18990	51
207	20231204	151100	306506740	18990	18990	18990	18990	1
208	20231204	151000	306487750	18990	18990	19000	18990	38
209	20231204	150900	305766100	19000	19000	19000	19000	12
210	20231204	150800	305538100	19000	19000	19000	19000	192
211	20231204	150700	301890100	19010	19020	19020	19010	51
212	20231204	150600	300920450	19030	19020	19030	19020	25
213	20231204	150500	300444710	19010	19000	19010	19000	9
214	20231204	150400	300273630	19000	19000	19000	19000	1
215	20231204	150300	300254630	19000	19000	19000	19000	1
216	20231204	150200	300235630	19000	19000	19000	19000	1
217	20231204	150100	300216630	19000	19000	19000	19000	4
218	20231204	150000	300140630	19000	19020	19020	19000	12
219	20231204	145900	299912520	19020	19020	19020	19020	14
220	20231204	145800	299646240	19020	19020	19020	19020	2
221	20231204	145700	299608200	19080	19080	19080	19080	0
222	20231204	145600	299608200	19080	19020	19080	19020	225
223	20231204	145500	295319650	19010	19010	19010	19010	0
224	20231204	145400	295319650	19010	19010	19010	19010	2
225	20231204	145300	295281630	19010	19020	19020	19010	24
226	20231204	145200	294825220	19020	19020	19020	19020	1
227	20231204	145100	294806200	19030	19030	19030	19030	6
228	20231204	145000	294692020	19030	19030	19030	19030	9
229	20231204	144900	294520750	19030	19040	19040	19030	10
230	20231204	144800	294330380	19040	19040	19040	19040	0
231	20231204	144700	294330380	19040	19040	19040	19040	3
232	20231204	144600	294273260	19040	19040	19040	19040	1
233	20231204	144500	294254220	19050	19050	19050	19050	0
234	20231204	144400	294254220	19050	19050	19050	19050	0
235	20231204	144300	294254220	19050	19050	19050	19050	19
236	20231204	144200	293892270	19050	19050	19050	19050	35
237	20231204	144100	293225520	19060	19060	19060	19060	35
238	20231204	144000	292558420	19050	19050	19050	19050	4
239	20231204	143900	292482220	19070	19070	19070	19070	0
240	20231204	143800	292482220	19070	19030	19070	19030	72
241	20231204	143700	291110390	19030	19030	19030	19030	1
242	20231204	143600	291091360	19030	19020	19030	19020	8
243	20231204	143500	290939140	19030	19030	19030	19030	11
244	20231204	143400	290729810	19030	19030	19030	19030	1
245	20231204	143300	290710780	19030	19030	19030	19030	1
246	20231204	143200	290691750	19020	19010	19020	19010	41
247	20231204	143100	289911940	19010	19010	19010	19010	1
248	20231204	143000	289892930	19000	19000	19010	19000	25
249	20231204	142900	289417920	19000	19000	19000	19000	4
250	20231204	142800	289341920	19010	19010	19010	19000	14
251	20231204	142700	289075900	19010	19010	19010	19000	22
252	20231204	142600	288657710	19010	19000	19010	19000	13
253	20231204	142500	288410700	19000	19000	19000	19000	4
254	20231204	142400	288334700	19000	19000	19000	19000	111
255	20231204	142300	286225700	19000	19010	19010	19000	7
256	20231204	142200	286092670	19000	19010	19020	19000	56
257	20231204	142100	285028070	19010	19010	19010	19000	20
258	20231204	142000	284648000	19000	19000	19010	19000	20
259	20231204	141900	284267950	19010	19000	19010	19000	5
260	20231204	141800	284172940	19000	19000	19000	18990	153
261	20231204	141700	281266050	19000	18990	19000	18990	5
262	20231204	141600	281171090	19000	18990	19000	18990	13
263	20231204	141500	280924210	18990	18990	18990	18990	4
264	20231204	141400	280848250	19000	18990	19000	18990	81
265	20231204	141300	279310050	18990	18990	18990	18990	3
266	20231204	141200	279253080	18990	18990	18990	18990	12
267	20231204	141100	279025200	18990	18990	18990	18990	15
268	20231204	141000	278740350	18990	18970	19000	18970	767
269	20231204	140900	264175390	18970	18970	18970	18970	4
270	20231204	140800	264099510	18970	18970	18970	18970	76
271	20231204	140700	262657790	18980	18980	18980	18970	10
272	20231204	140600	262468030	18970	18970	18980	18970	16
273	20231204	140500	262164460	18980	18980	18980	18970	14
274	20231204	140400	261898810	18970	18970	18970	18970	11
275	20231204	140300	261690140	18980	18970	18980	18970	5
276	20231204	140200	261595280	18970	18970	18980	18970	21
277	20231204	140100	261196850	18970	18970	18970	18970	9
278	20231204	140000	261026120	18970	18970	18970	18970	30
279	20231204	135900	260457020	18980	18970	18980	18970	43
280	20231204	135800	259640950	18970	18980	18980	18970	8
281	20231204	135700	259489130	18970	18970	18970	18970	0
282	20231204	135600	259489130	18970	18970	18970	18970	8
283	20231204	135500	259337370	18980	18980	18980	18980	0
284	20231204	135400	259337370	18980	18980	18980	18980	0
285	20231204	135300	259337370	18980	18980	18980	18980	2
286	20231204	135200	259299410	18970	18970	18970	18970	0
287	20231204	135100	259299410	18970	18970	18970	18970	0
288	20231204	135000	259299410	18970	18970	18970	18970	5
289	20231204	134900	259204560	18970	18970	18970	18970	0
290	20231204	134800	259204560	18970	18970	18970	18970	0
291	20231204	134700	259204560	18970	18970	18970	18970	0
292	20231204	134600	259204560	18970	18970	18970	18970	1
293	20231204	134500	259185590	18980	18980	18980	18980	0
294	20231204	134400	259185590	18980	18980	18980	18980	0
295	20231204	134300	259185590	18980	18980	18980	18980	2
296	20231204	134200	259147630	18980	18980	18980	18980	1
297	20231204	134100	259128650	18960	18960	18960	18960	0
298	20231204	134000	259128650	18960	18960	18960	18960	3
299	20231204	133900	259071770	18950	18950	18950	18950	0
300	20231204	133800	259071770	18950	18950	18950	18950	1152
301	20231204	133700	237241370	18960	18960	18960	18960	95
302	20231204	133600	235440170	18960	18970	18970	18960	554
303	20231204	133500	224934760	18970	18970	18970	18970	3
304	20231204	133400	224877850	18980	18980	18980	18980	53
305	20231204	133300	223871910	18980	18980	18980	18980	0
306	20231204	133200	223871910	18980	18980	18980	18980	5
307	20231204	133100	223777010	18980	18980	18980	18980	4
308	20231204	133000	223701090	18970	18970	18970	18970	0
309	20231204	132900	223701090	18970	18980	18980	18970	60
310	20231204	132800	222562780	18980	18980	18980	18980	0
311	20231204	132700	222562780	18980	18980	18980	18980	13
312	20231204	132600	222316040	18980	18990	18990	18980	66
313	20231204	132500	221063070	18990	18990	18990	18990	7
314	20231204	132400	220930140	18990	18990	18990	18990	18
315	20231204	132300	220588320	18980	18980	18980	18980	1
316	20231204	132200	220569340	18970	18970	18970	18970	0
317	20231204	132100	220569340	18970	18970	18970	18970	3
318	20231204	132000	220512430	18970	18970	18970	18970	2
319	20231204	131900	220474490	18970	18980	18980	18970	763
320	20231204	131800	205999680	18990	18990	18990	18990	0
321	20231204	131700	205999680	18990	18990	18990	18990	17
322	20231204	131600	205676850	18980	18980	18980	18980	3
323	20231204	131500	205619910	18990	18990	18990	18990	0
324	20231204	131400	205619910	18990	18990	18990	18990	0
325	20231204	131300	205619910	18990	18990	18990	18990	1
326	20231204	131200	205600920	18980	18980	18980	18980	0
327	20231204	131100	205600920	18980	18980	18980	18980	755
328	20231204	131000	191271020	18990	19000	19000	18990	12
329	20231204	130900	191043130	18990	18990	18990	18990	0
330	20231204	130800	191043130	18990	18990	18990	18990	0
331	20231204	130700	191043130	18990	18990	18990	18990	41
332	20231204	130600	190264540	19000	18990	19000	18980	110
333	20231204	130500	188176210	18990	18990	18990	18990	0
334	20231204	130400	188176210	18990	18990	18990	18990	1
335	20231204	130300	188157220	19000	18980	19000	18980	78
336	20231204	130200	186676610	18980	18980	18980	18980	0
337	20231204	130100	186676610	18980	18980	18980	18980	2
338	20231204	130000	186638650	19000	18990	19000	18980	344
339	20231204	125900	180108790	18990	18990	18990	18990	0
340	20231204	125800	180108790	18990	18990	18990	18990	5
341	20231204	125700	180013840	18990	18990	18990	18990	11
342	20231204	125600	179804950	18990	18990	18990	18990	0
343	20231204	125500	179804950	18990	18980	18990	18980	2
344	20231204	125400	179766980	18990	18990	18990	18990	1
345	20231204	125300	179747990	19000	19000	19000	19000	0
346	20231204	125200	179747990	19000	19000	19000	19000	0
347	20231204	125100	179747990	19000	18990	19000	18980	113
348	20231204	125000	177602830	19000	19000	19000	19000	1
349	20231204	124900	177583830	19000	19000	19000	19000	2
350	20231204	124800	177545830	19000	19000	19000	19000	1
351	20231204	124700	177526830	18990	18990	18990	18990	0
352	20231204	124600	177526830	18990	18990	18990	18990	0
353	20231204	124500	177526830	18990	18990	18990	18990	12
354	20231204	124400	177298950	18990	18990	18990	18990	1
355	20231204	124300	177279960	18990	18990	18990	18990	0
356	20231204	124200	177279960	18990	18990	18990	18990	1
357	20231204	124100	177260970	19000	18980	19000	18980	186
358	20231204	124000	173730210	18990	18990	18990	18990	1
359	20231204	123900	173711220	18990	18990	18990	18990	0
360	20231204	123800	173711220	18990	18990	18990	18990	1
361	20231204	123700	173692230	18990	18990	18990	18990	0
362	20231204	123600	173692230	18990	18990	18990	18990	0
363	20231204	123500	173692230	18990	18990	18990	18990	0
364	20231204	123400	173692230	18990	18990	18990	18990	23
365	20231204	123300	173255460	18990	18990	18990	18990	0
366	20231204	123200	173255460	18990	18990	18990	18990	0
367	20231204	123100	173255460	18990	19000	19000	18990	8
368	20231204	123000	173103520	19000	19000	19000	19000	1
369	20231204	122900	173084520	19000	19000	19000	19000	0
370	20231204	122800	173084520	19000	19000	19000	19000	1
371	20231204	122700	173065520	18990	18990	18990	18990	0
372	20231204	122600	173065520	18990	18990	18990	18990	0
373	20231204	122500	173065520	18990	18990	18990	18990	192
374	20231204	122400	169419440	19000	19000	19000	19000	0
375	20231204	122300	169419440	19000	19000	19000	19000	0
376	20231204	122200	169419440	19000	19000	19000	19000	1
377	20231204	122100	169400440	19030	18990	19030	18990	53
378	20231204	122000	168393730	19000	19000	19000	19000	21
379	20231204	121900	167994730	19030	19030	19030	19030	0
380	20231204	121800	167994730	19030	19030	19030	19030	0
381	20231204	121700	167994730	19030	19010	19030	19000	39
382	20231204	121600	167253540	19040	19020	19040	19000	106
383	20231204	121500	165238570	19040	19030	19040	19030	6
384	20231204	121400	165124350	19040	19040	19040	19040	0
385	20231204	121300	165124350	19040	19040	19040	19040	1
386	20231204	121200	165105310	19030	19030	19030	19030	0
387	20231204	121100	165105310	19030	19030	19030	19030	1
388	20231204	121000	165086280	19040	19040	19040	19040	10
389	20231204	120900	164895880	19040	19040	19040	19040	0
390	20231204	120800	164895880	19040	19040	19040	19040	1
391	20231204	120700	164876840	19040	19040	19040	19040	0
392	20231204	120600	164876840	19040	19030	19040	19030	19
393	20231204	120500	164515170	19020	19020	19020	19020	103
394	20231204	120400	162556110	19030	19030	19030	19030	0
395	20231204	120300	162556110	19030	19030	19030	19030	1
396	20231204	120200	162537080	19030	19030	19030	19030	0
397	20231204	120100	162537080	19030	19030	19030	19030	0
398	20231204	120000	162537080	19030	19030	19030	19030	6
399	20231204	115900	162422900	19040	19040	19040	19040	6
400	20231204	115800	162308660	19040	19040	19040	19040	0
401	20231204	115700	162308660	19040	19040	19040	19040	0
402	20231204	115600	162308660	19040	19040	19040	19040	8
403	20231204	115500	162156340	19040	19040	19040	19040	0
404	20231204	115400	162156340	19040	19040	19040	19040	0
405	20231204	115300	162156340	19040	19040	19040	19040	1
406	20231204	115200	162137300	19030	19030	19030	19030	0
407	20231204	115100	162137300	19030	19030	19030	19030	8
408	20231204	115000	161985060	19050	19040	19050	19040	9
409	20231204	114900	161813630	19030	19030	19030	19030	75
410	20231204	114800	160386380	19040	19040	19040	19040	0
411	20231204	114700	160386380	19040	19040	19040	19040	0
412	20231204	114600	160386380	19040	19040	19040	19040	1
413	20231204	114500	160367340	19050	19040	19050	19040	63
414	20231204	114400	159167810	19040	19040	19040	19040	5
415	20231204	114300	159072610	19040	19030	19040	19030	4
416	20231204	114200	158996480	19040	19040	19040	19040	4
417	20231204	114100	158920320	19040	19040	19040	19030	4
418	20231204	114000	158844170	19040	19040	19040	19040	2
419	20231204	113900	158806090	19040	19040	19040	19040	5
420	20231204	113800	158710890	19040	19040	19040	19040	2
421	20231204	113700	158672810	19040	19040	19040	19040	3
422	20231204	113600	158615690	19040	19040	19040	19040	2
423	20231204	113500	158577610	19040	19040	19040	19040	2
424	20231204	113400	158539530	19040	19030	19040	19030	21
425	20231204	113300	158139890	19020	19020	19020	19020	0
426	20231204	113200	158139890	19020	19020	19020	19020	0
427	20231204	113100	158139890	19020	19020	19030	19020	10
428	20231204	113000	157949660	19020	19020	19020	19020	0
429	20231204	112900	157949660	19020	19020	19020	19020	1
430	20231204	112800	157930640	19020	19020	19020	19020	6
431	20231204	112700	157816520	19020	19020	19020	19020	7
432	20231204	112600	157683380	19020	19020	19020	19020	7
433	20231204	112500	157550240	18990	18990	18990	18990	0
434	20231204	112400	157550240	18990	18990	18990	18990	0
435	20231204	112300	157550240	18990	19020	19020	18990	800
436	20231204	112200	142357330	19020	19020	19020	19020	1
437	20231204	112100	142338310	19020	19020	19020	19020	0
438	20231204	112000	142338310	19020	19030	19030	19020	233
439	20231204	111900	137904340	19030	19030	19030	19030	5
440	20231204	111800	137809190	19030	19030	19030	19030	6
441	20231204	111700	137695010	18990	18990	18990	18990	0
442	20231204	111600	137695010	18990	19020	19020	18990	103
443	20231204	111500	135737840	19030	19030	19030	19030	1
444	20231204	111400	135718810	19010	19010	19010	19010	0
445	20231204	111300	135718810	19010	19030	19030	19010	20
446	20231204	111200	135338410	19020	19020	19020	19020	0
447	20231204	111100	135338410	19020	19020	19020	19020	1
448	20231204	111000	135319390	19010	19010	19010	19010	1
449	20231204	110900	135300380	19020	19030	19030	19020	10
450	20231204	110800	135110170	19040	19040	19040	19040	1
451	20231204	110700	135091130	19030	19030	19030	19030	0
452	20231204	110600	135091130	19030	19030	19030	19030	1
453	20231204	110500	135072100	19000	19000	19000	19000	20
454	20231204	110400	134692100	18980	18990	18990	18980	230
455	20231204	110300	130325630	18990	18990	18990	18990	0
456	20231204	110200	130325630	18990	18990	18990	18990	1
457	20231204	110100	130306640	18990	18990	18990	18990	7
458	20231204	110000	130173710	18990	18990	18990	18990	298
459	20231204	105900	124514690	18990	18990	18990	18990	0
460	20231204	105800	124514690	18990	18990	18990	18990	0
461	20231204	105700	124514690	18990	19000	19000	18990	11
462	20231204	105600	124305700	19030	19030	19030	19030	2
463	20231204	105500	124267640	19020	19000	19020	19000	2
464	20231204	105400	124229620	19000	19000	19000	19000	76
465	20231204	105300	122785620	19030	19030	19030	19030	0
466	20231204	105200	122785620	19030	19010	19030	19010	50
467	20231204	105100	121834740	19000	19000	19000	19000	22
468	20231204	105000	121416740	18990	18990	18990	18990	11
469	20231204	104900	121207850	18990	18990	18990	18990	303
470	20231204	104800	115453880	18990	18990	18990	18990	0
471	20231204	104700	115453880	18990	18990	18990	18990	0
472	20231204	104600	115453880	18990	18990	18990	18990	0
473	20231204	104500	115453880	18990	18990	18990	18990	0
474	20231204	104400	115453880	18990	18990	18990	18990	0
475	20231204	104300	115453880	18990	18990	18990	18990	0
476	20231204	104200	115453880	18990	18990	18990	18990	0
477	20231204	104100	115453880	18990	19000	19000	18990	50
478	20231204	104000	114504370	19030	19030	19030	19030	1
479	20231204	103900	114485340	19030	19030	19030	19030	10
480	20231204	103800	114295040	19030	19030	19030	19030	0
481	20231204	103700	114295040	19030	19030	19030	19030	1
482	20231204	103600	114276010	19040	19040	19040	19040	20
483	20231204	103500	113895210	18990	18990	18990	18990	0
484	20231204	103400	113895210	18990	18990	18990	18990	4
485	20231204	103300	113819250	19000	19000	19000	19000	3
486	20231204	103200	113762250	19040	19040	19040	19040	0
487	20231204	103100	113762250	19040	19040	19040	19040	0
488	20231204	103000	113762250	19040	19040	19040	19040	0
489	20231204	102900	113762250	19040	19040	19040	19040	108
490	20231204	102800	111705930	19050	19050	19050	19050	0
491	20231204	102700	111705930	19050	19050	19050	19050	0
492	20231204	102600	111705930	19050	19050	19050	19050	0
493	20231204	102500	111705930	19050	19050	19050	19050	0
494	20231204	102400	111705930	19050	19050	19050	19050	0
495	20231204	102300	111705930	19050	19050	19050	19050	4
496	20231204	102200	111629730	19050	19050	19050	19050	101
497	20231204	102100	109705680	19070	19070	19070	19070	0
498	20231204	102000	109705680	19070	19070	19070	19070	0
499	20231204	101900	109705680	19070	19070	19070	19070	7
500	20231204	101800	109572190	19050	19040	19050	19040	66
501	20231204	101700	108315000	19010	19010	19010	19010	0
502	20231204	101600	108315000	19010	19010	19010	19010	0
503	20231204	101500	108315000	19010	19010	19010	19010	0
504	20231204	101400	108315000	19010	19010	19010	19010	0
505	20231204	101300	108315000	19010	19010	19010	19010	0
506	20231204	101200	108315000	19010	18980	19010	18980	68
507	20231204	101100	107022820	19010	19010	19010	19010	0
508	20231204	101000	107022820	19010	19010	19010	19010	99
509	20231204	100900	105140830	19010	19020	19020	19010	83
510	20231204	100800	103562520	19070	19070	19070	19070	0
511	20231204	100700	103562520	19070	19070	19070	19070	293
512	20231204	100600	97975010	19070	19070	19070	19070	0
513	20231204	100500	97975010	19070	19070	19070	19070	0
514	20231204	100400	97975010	19070	19050	19070	19050	107
515	20231204	100300	95935760	19040	19040	19040	19040	6
516	20231204	100200	95821520	19030	19020	19030	18980	483
517	20231204	100100	86649390	19000	19000	19000	19000	50
518	20231204	100000	85699390	19000	19000	19000	19000	2
519	20231204	095900	85661390	19000	19000	19000	19000	0
520	20231204	095800	85661390	19000	19000	19000	19000	1
521	20231204	095700	85642390	18990	18990	18990	18990	0
522	20231204	095600	85642390	18990	18990	18990	18990	0
523	20231204	095500	85642390	18990	18990	18990	18990	87
524	20231204	095400	83990260	18990	18990	18990	18990	11
525	20231204	095300	83781370	18980	18980	18980	18980	73
526	20231204	095200	82395830	18980	18980	18980	18980	75
527	20231204	095100	80972330	18990	18990	18990	18990	10
528	20231204	095000	80782430	18990	18990	18990	18990	0
529	20231204	094900	80782430	18990	18990	18990	18990	0
530	20231204	094800	80782430	18990	18990	18990	18990	20
531	20231204	094700	80402630	18970	18990	18990	18970	311
532	20231204	094600	74499770	18990	18990	18990	18990	80
533	20231204	094500	72980570	18990	18990	18990	18990	11
534	20231204	094400	72771680	18980	18980	18980	18980	342
535	20231204	094300	66280520	18990	19000	19000	18990	225
536	20231204	094200	62007720	19000	19000	19000	19000	0
537	20231204	094100	62007720	19000	19000	19000	19000	27
538	20231204	094000	61494720	19000	19010	19010	19000	247
539	20231204	093900	56801600	19000	19020	19020	19000	72
540	20231204	093800	55432800	19040	19040	19040	19040	0
541	20231204	093700	55432800	19040	19040	19040	19040	30
542	20231204	093600	54861600	19040	19040	19040	19040	11
543	20231204	093500	54652160	19030	19030	19030	19030	3
544	20231204	093400	54595070	19040	19040	19040	19040	0
545	20231204	093300	54595070	19040	19040	19040	19040	0
546	20231204	093200	54595070	19040	19040	19040	19040	54
547	20231204	093100	53566910	19030	19030	19030	19030	0
548	20231204	093000	53566910	19030	19030	19030	19030	1
549	20231204	092900	53547880	19040	19040	19040	19040	0
550	20231204	092800	53547880	19040	19010	19040	19010	10
551	20231204	092700	53357750	19010	19010	19010	19010	0
552	20231204	092600	53357750	19010	19010	19010	19010	10
553	20231204	092500	53167650	19000	19000	19000	19000	0
554	20231204	092400	53167650	19000	19000	19000	19000	30
555	20231204	092300	52597650	19000	19000	19000	19000	0
556	20231204	092200	52597650	19000	19000	19000	19000	0
557	20231204	092100	52597650	19000	19000	19000	19000	5
558	20231204	092000	52502650	19000	19000	19000	19000	61
559	20231204	091900	51343650	18990	19020	19020	18990	985
560	20231204	091800	32625870	19020	19020	19020	19020	0
561	20231204	091700	32625870	19020	19030	19030	19020	470
562	20231204	091600	23683310	19030	19030	19030	19030	0
563	20231204	091500	23683310	19030	19030	19030	19030	50
564	20231204	091400	22731810	19040	19040	19040	19040	10
565	20231204	091300	22541410	19020	19020	19020	19020	3
566	20231204	091200	22484350	19020	19020	19020	19020	60
567	20231204	091100	21343150	19020	19020	19020	19020	43
568	20231204	091000	20525290	19020	19070	19070	19020	101
569	20231204	090900	18603590	19040	19040	19040	19040	21
570	20231204	090800	18203750	19030	19030	19030	19030	0
571	20231204	090700	18203750	19030	19030	19030	19030	3
572	20231204	090600	18146660	19030	19060	19060	19030	122
573	20231204	090500	15823570	19050	19070	19070	19050	58
574	20231204	090400	14718610	19070	19070	19070	19070	5
575	20231204	090300	14623260	19070	19080	19080	19070	40
576	20231204	090200	13860390	19070	19080	19080	19070	576
577	20231204	090100	2872050	19080	19080	19270	19080	88
578	20231204	090000	1184310	19280	19070	19290	19070	62