KissMeData/002240/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183600	266729200	18930	18930	18930	18930	466
3	20231205	183500	266729200	18930	18930	18930	18930	0
4	20231205	183400	266729200	18930	18930	18930	18930	0
5	20231205	183300	266729200	18930	18930	18930	18930	0
6	20231205	183200	266729200	18930	18930	18930	18930	0
7	20231205	183100	266729200	18930	18930	18930	18930	0
8	20231205	183000	266729200	18930	18930	18930	18930	0
9	20231205	182900	266729200	18930	18930	18930	18930	0
10	20231205	182800	266729200	18930	18930	18930	18930	0
11	20231205	182700	266729200	18930	18930	18930	18930	0
12	20231205	182600	266729200	18930	18930	18930	18930	0
13	20231205	182500	266729200	18930	18930	18930	18930	0
14	20231205	182400	266729200	18930	18930	18930	18930	0
15	20231205	182300	266729200	18930	18930	18930	18930	0
16	20231205	182200	266729200	18930	18930	18930	18930	0
17	20231205	182100	266729200	18930	18930	18930	18930	0
18	20231205	182000	266729200	18930	18930	18930	18930	0
19	20231205	181900	266729200	18930	18930	18930	18930	0
20	20231205	181800	266729200	18930	18930	18930	18930	0
21	20231205	181700	266729200	18930	18930	18930	18930	0
22	20231205	181600	266729200	18930	18930	18930	18930	0
23	20231205	181500	266729200	18930	18930	18930	18930	0
24	20231205	181400	266729200	18930	18930	18930	18930	0
25	20231205	181300	266729200	18930	18930	18930	18930	0
26	20231205	181200	266729200	18930	18930	18930	18930	0
27	20231205	181100	266729200	18930	18930	18930	18930	0
28	20231205	181000	266729200	18930	18930	18930	18930	0
29	20231205	180900	266729200	18930	18930	18930	18930	0
30	20231205	180800	266729200	18930	18930	18930	18930	0
31	20231205	180700	266729200	18930	18930	18930	18930	0
32	20231205	180600	266729200	18930	18930	18930	18930	466
33	20231205	180500	266729200	18930	18930	18930	18930	0
34	20231205	180400	266729200	18930	18930	18930	18930	0
35	20231205	180300	266729200	18930	18930	18930	18930	0
36	20231205	180200	266729200	18930	18930	18930	18930	0
37	20231205	180100	266729200	18930	18930	18930	18930	0
38	20231205	180000	266729200	18930	18930	18930	18930	0
39	20231205	175900	266729200	18930	18930	18930	18930	0
40	20231205	175800	266729200	18930	18930	18930	18930	0
41	20231205	175700	266729200	18930	18930	18930	18930	0
42	20231205	175600	266729200	18930	18930	18930	18930	0
43	20231205	175500	266729200	18930	18930	18930	18930	0
44	20231205	175400	266729200	18930	18930	18930	18930	0
45	20231205	175300	266729200	18930	18930	18930	18930	0
46	20231205	175200	266729200	18930	18930	18930	18930	0
47	20231205	175100	266729200	18930	18930	18930	18930	0
48	20231205	175000	266729200	18930	18930	18930	18930	0
49	20231205	174900	266729200	18930	18930	18930	18930	0
50	20231205	174800	266729200	18930	18930	18930	18930	0
51	20231205	174700	266729200	18930	18930	18930	18930	0
52	20231205	174600	266729200	18930	18930	18930	18930	0
53	20231205	174500	266729200	18930	18930	18930	18930	0
54	20231205	174400	266729200	18930	18930	18930	18930	0
55	20231205	174300	266729200	18930	18930	18930	18930	0
56	20231205	174200	266729200	18930	18930	18930	18930	0
57	20231205	174100	266729200	18930	18930	18930	18930	0
58	20231205	174000	266729200	18930	18930	18930	18930	0
59	20231205	173900	266729200	18930	18930	18930	18930	0
60	20231205	173800	266729200	18930	18930	18930	18930	0
61	20231205	173700	266729200	18930	18930	18930	18930	0
62	20231205	173600	266729200	18930	18930	18930	18930	466
63	20231205	173500	266729200	18930	18930	18930	18930	0
64	20231205	173400	266729200	18930	18930	18930	18930	0
65	20231205	173300	266729200	18930	18930	18930	18930	0
66	20231205	173200	266729200	18930	18930	18930	18930	0
67	20231205	173100	266729200	18930	18930	18930	18930	0
68	20231205	173000	266729200	18930	18930	18930	18930	0
69	20231205	172900	266729200	18930	18930	18930	18930	0
70	20231205	172800	266729200	18930	18930	18930	18930	0
71	20231205	172700	266729200	18930	18930	18930	18930	0
72	20231205	172600	266729200	18930	18930	18930	18930	0
73	20231205	172500	266729200	18930	18930	18930	18930	0
74	20231205	172400	266729200	18930	18930	18930	18930	0
75	20231205	172300	266729200	18930	18930	18930	18930	0
76	20231205	172200	266729200	18930	18930	18930	18930	0
77	20231205	172100	266729200	18930	18930	18930	18930	0
78	20231205	172000	266729200	18930	18930	18930	18930	0
79	20231205	171900	266729200	18930	18930	18930	18930	0
80	20231205	171800	266729200	18930	18930	18930	18930	0
81	20231205	171700	266729200	18930	18930	18930	18930	0
82	20231205	171600	266729200	18930	18930	18930	18930	0
83	20231205	171500	266729200	18930	18930	18930	18930	0
84	20231205	171400	266729200	18930	18930	18930	18930	0
85	20231205	171300	266729200	18930	18930	18930	18930	0
86	20231205	171200	266729200	18930	18930	18930	18930	0
87	20231205	171100	266729200	18930	18930	18930	18930	0
88	20231205	171000	266729200	18930	18930	18930	18930	0
89	20231205	170900	266729200	18930	18930	18930	18930	0
90	20231205	170800	266729200	18930	18930	18930	18930	0
91	20231205	170700	266729200	18930	18930	18930	18930	0
92	20231205	170600	266729200	18930	18930	18930	18930	466
93	20231205	170500	266729200	18930	18930	18930	18930	0
94	20231205	170400	266729200	18930	18930	18930	18930	0
95	20231205	170300	266729200	18930	18930	18930	18930	0
96	20231205	170200	266729200	18930	18930	18930	18930	0
97	20231205	170100	266729200	18930	18930	18930	18930	0
98	20231205	170000	266729200	18930	18930	18930	18930	0
99	20231205	165900	266729200	18930	18930	18930	18930	0
100	20231205	165800	266729200	18930	18930	18930	18930	0
101	20231205	165700	266729200	18930	18930	18930	18930	0
102	20231205	165600	266729200	18930	18930	18930	18930	0
103	20231205	165500	266729200	18930	18930	18930	18930	0
104	20231205	165400	266729200	18930	18930	18930	18930	0
105	20231205	165300	266729200	18930	18930	18930	18930	0
106	20231205	165200	266729200	18930	18930	18930	18930	0
107	20231205	165100	266729200	18930	18930	18930	18930	0
108	20231205	165000	266729200	18930	18930	18930	18930	0
109	20231205	164900	266729200	18930	18930	18930	18930	0
110	20231205	164800	266729200	18930	18930	18930	18930	0
111	20231205	164700	266729200	18930	18930	18930	18930	0
112	20231205	164600	266729200	18930	18930	18930	18930	0
113	20231205	164500	266729200	18930	18930	18930	18930	0
114	20231205	164400	266729200	18930	18930	18930	18930	0
115	20231205	164300	266729200	18930	18930	18930	18930	0
116	20231205	164200	266729200	18930	18930	18930	18930	0
117	20231205	164100	266729200	18930	18930	18930	18930	0
118	20231205	164000	266729200	18930	18930	18930	18930	0
119	20231205	163900	266729200	18930	18930	18930	18930	0
120	20231205	163800	266729200	18930	18930	18930	18930	0
121	20231205	163700	266729200	18930	18930	18930	18930	0
122	20231205	163600	266729200	18930	18930	18930	18930	466
123	20231205	163500	266729200	18930	18930	18930	18930	0
124	20231205	163400	266729200	18930	18930	18930	18930	0
125	20231205	163300	266729200	18930	18930	18930	18930	0
126	20231205	163200	266729200	18930	18930	18930	18930	0
127	20231205	163100	266729200	18930	18930	18930	18930	0
128	20231205	163000	266729200	18930	18930	18930	18930	0
129	20231205	162900	266729200	18930	18930	18930	18930	0
130	20231205	162800	266729200	18930	18930	18930	18930	0
131	20231205	162700	266729200	18930	18930	18930	18930	0
132	20231205	162600	266729200	18930	18930	18930	18930	0
133	20231205	162500	266729200	18930	18930	18930	18930	0
134	20231205	162400	266729200	18930	18930	18930	18930	0
135	20231205	162300	266729200	18930	18930	18930	18930	0
136	20231205	162200	266729200	18930	18930	18930	18930	0
137	20231205	162100	266729200	18930	18930	18930	18930	0
138	20231205	162000	266729200	18930	18930	18930	18930	0
139	20231205	161900	266729200	18930	18930	18930	18930	0
140	20231205	161800	266729200	18930	18930	18930	18930	0
141	20231205	161700	266729200	18930	18930	18930	18930	0
142	20231205	161600	266729200	18930	18930	18930	18930	0
143	20231205	161500	266729200	18930	18930	18930	18930	0
144	20231205	161400	266729200	18930	18930	18930	18930	0
145	20231205	161300	266729200	18930	18930	18930	18930	0
146	20231205	161200	266729200	18930	18930	18930	18930	0
147	20231205	161100	266729200	18930	18930	18930	18930	0
148	20231205	161000	266729200	18930	18930	18930	18930	0
149	20231205	160900	266729200	18930	18930	18930	18930	0
150	20231205	160800	266729200	18930	18930	18930	18930	0
151	20231205	160700	266729200	18930	18930	18930	18930	0
152	20231205	160600	266729200	18930	18930	18930	18930	466
153	20231205	160500	266729200	18930	18930	18930	18930	0
154	20231205	160400	266729200	18930	18930	18930	18930	0
155	20231205	160300	266729200	18930	18930	18930	18930	0
156	20231205	160200	266729200	18930	18930	18930	18930	0
157	20231205	160100	266729200	18930	18930	18930	18930	0
158	20231205	160000	266729200	18930	18930	18930	18930	0
159	20231205	155900	266729200	18930	18930	18930	18930	0
160	20231205	155800	266729200	18930	18930	18930	18930	0
161	20231205	155700	266729200	18930	18930	18930	18930	0
162	20231205	155600	266729200	18930	18930	18930	18930	0
163	20231205	155500	266729200	18930	18930	18930	18930	0
164	20231205	155400	266729200	18930	18930	18930	18930	0
165	20231205	155300	266729200	18930	18930	18930	18930	0
166	20231205	155200	266729200	18930	18930	18930	18930	0
167	20231205	155100	266729200	18930	18930	18930	18930	0
168	20231205	155000	266729200	18930	18930	18930	18930	0
169	20231205	154900	266729200	18930	18930	18930	18930	0
170	20231205	154800	266729200	18930	18930	18930	18930	0
171	20231205	154700	266729200	18930	18930	18930	18930	0
172	20231205	154600	266729200	18930	18930	18930	18930	0
173	20231205	154500	266729200	18930	18930	18930	18930	0
174	20231205	154400	266729200	18930	18930	18930	18930	0
175	20231205	154300	266729200	18930	18930	18930	18930	0
176	20231205	154200	266729200	18930	18930	18930	18930	0
177	20231205	154100	266729200	18930	18930	18930	18930	0
178	20231205	154000	266729200	18930	18930	18930	18930	0
179	20231205	153900	266729200	18930	18930	18930	18930	0
180	20231205	153800	266729200	18930	18930	18930	18930	0
181	20231205	153700	266729200	18930	18930	18930	18930	0
182	20231205	153600	266729200	18930	18930	18930	18930	466
183	20231205	153500	266729200	18930	18930	18930	18930	0
184	20231205	153400	266729200	18930	18930	18930	18930	0
185	20231205	153300	266729200	18930	18930	18930	18930	0
186	20231205	153200	266729200	18930	18930	18930	18930	0
187	20231205	153100	266729200	18930	18930	18930	18930	0
188	20231205	153000	266729200	18930	18930	18930	18930	466
189	20231205	152900	257907820	18950	18950	18950	18950	0
190	20231205	152800	257907820	18950	18950	18950	18950	0
191	20231205	152700	257907820	18950	18950	18950	18950	0
192	20231205	152600	257907820	18950	18950	18950	18950	0
193	20231205	152500	257907820	18950	18950	18950	18950	0
194	20231205	152400	257907820	18950	18950	18950	18950	0
195	20231205	152300	257907820	18950	18950	18950	18950	0
196	20231205	152200	257907820	18950	18950	18950	18950	0
197	20231205	152100	257907820	18950	18950	18950	18950	0
198	20231205	152000	257907820	18950	18950	18950	18950	0
199	20231205	151900	257907820	18950	18940	18950	18930	20
200	20231205	151800	257529080	18930	18930	18930	18930	14
201	20231205	151700	257264060	18940	18940	18940	18940	50
202	20231205	151600	256317060	18940	18940	18940	18930	38
203	20231205	151500	255597420	18940	18940	18940	18940	97
204	20231205	151400	253760240	18940	18940	18940	18940	7
205	20231205	151300	253627660	18960	18960	18960	18960	0
206	20231205	151200	253627660	18960	18960	18960	18960	0
207	20231205	151100	253627660	18960	18950	18960	18940	457
208	20231205	151000	244970650	18950	18950	18950	18950	1
209	20231205	150900	244951700	18940	18960	18960	18940	207
210	20231205	150800	241030090	18950	18950	18950	18950	389
211	20231205	150700	233658540	18960	18960	18960	18960	100
212	20231205	150600	231762540	18960	18960	18960	18960	0
213	20231205	150500	231762540	18960	18960	18960	18960	100
214	20231205	150400	229866540	18960	18980	18980	18960	102
215	20231205	150300	227932580	18980	18960	18980	18960	201
216	20231205	150200	224121600	18950	18980	18980	18950	220
217	20231205	150100	219948330	18980	18970	18980	18970	2
218	20231205	150000	219910380	18980	18950	18980	18950	5
219	20231205	145900	219815600	18980	18970	18980	18970	7
220	20231205	145800	219682800	18960	18960	18960	18960	1
221	20231205	145700	219663840	18950	18950	18950	18950	0
222	20231205	145600	219663840	18950	18950	18950	18950	3
223	20231205	145500	219606990	18960	18960	18960	18960	94
224	20231205	145400	217824750	18970	18970	18970	18970	1
225	20231205	145300	217805780	18960	18960	18960	18960	19
226	20231205	145200	217445540	18970	18970	18970	18970	1
227	20231205	145100	217426570	18970	18960	18970	18960	6
228	20231205	145000	217312800	18970	18970	18970	18970	1
229	20231205	144900	217293830	18960	18960	18960	18960	163
230	20231205	144800	214203350	18970	18970	18970	18970	0
231	20231205	144700	214203350	18970	18970	18970	18970	98
232	20231205	144600	212344290	18970	18970	18970	18970	2
233	20231205	144500	212306350	18970	18970	18970	18970	1
234	20231205	144400	212287380	18980	18980	18980	18980	6
235	20231205	144300	212173500	18980	18980	18980	18980	10
236	20231205	144200	211983700	18980	18980	18980	18980	1
237	20231205	144100	211964720	18960	18970	18970	18960	131
238	20231205	144000	209480950	18960	18960	18960	18960	300
239	20231205	143900	203792950	18970	18980	18980	18970	118
240	20231205	143800	201554240	18980	18980	18980	18980	75
241	20231205	143700	200130740	18980	18980	18980	18980	2
242	20231205	143600	200092780	18970	18970	18970	18970	7
243	20231205	143500	199959990	18970	18970	18970	18970	100
244	20231205	143400	198062990	18960	18960	18960	18960	100
245	20231205	143300	196166990	18960	18970	18970	18960	224
246	20231205	143200	191919690	18970	18970	18970	18970	3
247	20231205	143100	191862780	18960	18960	18970	18960	30
248	20231205	143000	191293970	18960	18960	18960	18960	1
249	20231205	142900	191275010	18960	18960	18960	18960	0
250	20231205	142800	191275010	18960	18970	18970	18960	2
251	20231205	142700	191237080	18960	18970	18970	18960	2
252	20231205	142600	191199150	18960	18970	18970	18960	22
253	20231205	142500	190781820	18960	18960	18960	18960	1
254	20231205	142400	190762860	18960	18970	18970	18960	61
255	20231205	142300	189605790	18960	18960	18960	18960	4
256	20231205	142200	189529950	18960	18960	18960	18960	1
257	20231205	142100	189510990	18960	18970	18970	18960	3
258	20231205	142000	189454100	18960	18960	18960	18960	0
259	20231205	141900	189454100	18960	18960	18960	18960	1
260	20231205	141800	189435140	18960	18960	18960	18960	4
261	20231205	141700	189359300	18970	18960	18970	18960	2
262	20231205	141600	189321370	18960	18960	18960	18960	10
263	20231205	141500	189131770	18960	18960	18970	18960	59
264	20231205	141400	188013120	18970	18960	18970	18960	2
265	20231205	141300	187975190	18960	18960	18960	18960	16
266	20231205	141200	187671830	18960	18960	18960	18960	1
267	20231205	141100	187652870	18960	18960	18960	18960	27
268	20231205	141000	187140950	18970	18960	18970	18960	2
269	20231205	140900	187103020	18960	18960	18960	18960	4
270	20231205	140800	187027180	18960	18960	18960	18960	1
271	20231205	140700	187008220	18970	18960	18970	18960	2
272	20231205	140600	186970290	18960	18960	18960	18960	71
273	20231205	140500	185624130	18960	18960	18960	18960	1
274	20231205	140400	185605170	18960	18970	18970	18960	2
275	20231205	140300	185567240	18970	18970	18970	18970	10
276	20231205	140200	185377540	18970	18970	18970	18970	0
277	20231205	140100	185377540	18970	18960	18970	18960	72
278	20231205	140000	184011710	18970	18960	18970	18960	3
279	20231205	135900	183954820	18960	18950	18960	18950	4
280	20231205	135800	183879000	18950	18950	18950	18950	0
281	20231205	135700	183879000	18950	18950	18960	18950	3
282	20231205	135600	183822140	18950	18950	18950	18950	1
283	20231205	135500	183803190	18960	18960	18960	18960	0
284	20231205	135400	183803190	18960	18960	18960	18960	1
285	20231205	135300	183784230	18980	18980	18980	18980	0
286	20231205	135200	183784230	18980	18950	18980	18950	21
287	20231205	135100	183385880	18960	18960	18960	18960	0
288	20231205	135000	183385880	18960	18960	18960	18960	1
289	20231205	134900	183366920	18950	18960	18960	18950	262
290	20231205	134800	178399430	18960	18960	18960	18960	1
291	20231205	134700	178380470	18960	18970	18970	18960	2
292	20231205	134600	178342540	18960	18960	18960	18960	35
293	20231205	134500	177678940	18960	18960	18960	18960	1
294	20231205	134400	177659980	18970	18970	18970	18970	1
295	20231205	134300	177641010	18970	18970	18970	18970	0
296	20231205	134200	177641010	18970	18960	18970	18960	10
297	20231205	134100	177451330	18960	18960	18960	18960	1
298	20231205	134000	177432370	18950	18960	18960	18950	2
299	20231205	133900	177394460	18950	18950	18950	18950	1
300	20231205	133800	177375510	18950	18950	18950	18950	5
301	20231205	133700	177280760	18960	18950	18960	18950	2
302	20231205	133600	177242850	18950	18950	18950	18950	0
303	20231205	133500	177242850	18950	18950	18950	18950	2
304	20231205	133400	177204950	18950	18950	18950	18950	1
305	20231205	133300	177186000	18960	18960	18960	18960	1
306	20231205	133200	177167040	18950	18950	18950	18950	4
307	20231205	133100	177091240	18960	18960	18960	18960	0
308	20231205	133000	177091240	18960	18960	18960	18960	1
309	20231205	132900	177072280	18960	18960	18960	18960	0
310	20231205	132800	177072280	18960	18960	18960	18960	0
311	20231205	132700	177072280	18960	18960	18960	18960	1
312	20231205	132600	177053320	18960	18960	18960	18960	94
313	20231205	132500	175271080	18980	18980	18980	18980	21
314	20231205	132400	174872500	18970	18970	18970	18970	1
315	20231205	132300	174853530	18970	18970	18970	18970	2
316	20231205	132200	174815590	18980	18980	18980	18980	0
317	20231205	132100	174815590	18980	18980	18980	18980	0
318	20231205	132000	174815590	18980	18980	18980	18980	2
319	20231205	131900	174777630	18980	18980	18980	18980	0
320	20231205	131800	174777630	18980	18980	18980	18980	0
321	20231205	131700	174777630	18980	18980	18980	18980	0
322	20231205	131600	174777630	18980	18970	18980	18970	4
323	20231205	131500	174701730	18970	18970	18970	18970	0
324	20231205	131400	174701730	18970	18970	18970	18970	0
325	20231205	131300	174701730	18970	18960	18970	18960	4
326	20231205	131200	174625880	18970	18970	18970	18970	0
327	20231205	131100	174625880	18970	18970	18970	18970	0
328	20231205	131000	174625880	18970	18970	18970	18970	3
329	20231205	130900	174568970	18980	18980	18980	18980	2
330	20231205	130800	174531010	18980	18980	18980	18980	0
331	20231205	130700	174531010	18980	18980	18980	18980	1
332	20231205	130600	174512030	18970	18970	18970	18970	0
333	20231205	130500	174512030	18970	18970	18970	18970	29
334	20231205	130400	173961900	18970	18970	18970	18970	0
335	20231205	130300	173961900	18970	18970	18970	18970	1
336	20231205	130200	173942930	18970	18980	18980	18970	66
337	20231205	130100	172690630	18990	18990	18990	18990	0
338	20231205	130000	172690630	18990	19000	19000	18990	13
339	20231205	125900	172443640	19000	19000	19000	19000	2
340	20231205	125800	172405640	19000	19000	19000	19000	100
341	20231205	125700	170505640	18990	18990	18990	18990	0
342	20231205	125600	170505640	18990	18990	18990	18990	1
343	20231205	125500	170486650	18990	18990	18990	18990	35
344	20231205	125400	169822000	19000	19000	19000	19000	0
345	20231205	125300	169822000	19000	19000	19000	19000	1
346	20231205	125200	169803000	19000	19000	19000	19000	84
347	20231205	125100	168207000	19000	19000	19000	19000	0
348	20231205	125000	168207000	19000	19000	19000	19000	1
349	20231205	124900	168188000	19000	19000	19000	19000	0
350	20231205	124800	168188000	19000	19000	19000	19000	0
351	20231205	124700	168188000	19000	19000	19000	19000	1
352	20231205	124600	168169000	19000	19000	19000	19000	1
353	20231205	124500	168150000	18990	18990	18990	18990	3
354	20231205	124400	168093030	19000	19000	19000	19000	20
355	20231205	124300	167713030	19000	19000	19000	19000	2
356	20231205	124200	167675030	18980	18980	18980	18980	0
357	20231205	124100	167675030	18980	18980	18980	18980	0
358	20231205	124000	167675030	18980	18980	18980	18980	0
359	20231205	123900	167675030	18980	18980	18980	18980	0
360	20231205	123800	167675030	18980	18980	18980	18980	5
361	20231205	123700	167580130	18990	18990	18990	18990	0
362	20231205	123600	167580130	18990	18990	18990	18990	1
363	20231205	123500	167561140	18990	18990	18990	18990	0
364	20231205	123400	167561140	18990	18990	18990	18990	0
365	20231205	123300	167561140	18990	19000	19000	18990	12
366	20231205	123200	167333250	19000	19000	19000	19000	0
367	20231205	123100	167333250	19000	19000	19000	19000	8
368	20231205	123000	167181250	18990	18990	18990	18990	15
369	20231205	122900	166896400	18990	18980	18990	18980	15
370	20231205	122800	166611640	18980	18980	18980	18980	0
371	20231205	122700	166611640	18980	18980	18980	18980	0
372	20231205	122600	166611640	18980	18970	18980	18970	5
373	20231205	122500	166516780	18970	18970	18970	18970	0
374	20231205	122400	166516780	18970	18970	18970	18970	0
375	20231205	122300	166516780	18970	18970	18970	18970	20
376	20231205	122200	166137380	18960	18960	18960	18960	0
377	20231205	122100	166137380	18960	18960	18960	18960	18
378	20231205	122000	165796100	18970	18970	18970	18970	0
379	20231205	121900	165796100	18970	18970	18970	18970	1
380	20231205	121800	165777130	18970	18970	18970	18970	0
381	20231205	121700	165777130	18970	18970	18970	18970	1
382	20231205	121600	165758160	18970	18970	18970	18970	1
383	20231205	121500	165739190	18960	18960	18960	18960	31
384	20231205	121400	165151430	18960	18960	18960	18960	0
385	20231205	121300	165151430	18960	18950	18960	18950	287
386	20231205	121200	159712770	18960	18960	18960	18960	29
387	20231205	121100	159162930	18960	18960	18960	18960	1
388	20231205	121000	159143970	18960	18960	18960	18960	1
389	20231205	120900	159125010	18970	18970	18970	18970	1
390	20231205	120800	159106040	18970	18970	18970	18970	0
391	20231205	120700	159106040	18970	18970	18970	18970	9
392	20231205	120600	158935310	18970	18970	18970	18970	1
393	20231205	120500	158916340	18980	18980	18980	18980	1
394	20231205	120400	158897360	18990	18990	18990	18990	0
395	20231205	120300	158897360	18990	18990	18990	18990	1
396	20231205	120200	158878370	18990	18990	18990	18990	18
397	20231205	120100	158536550	18980	18980	18980	18980	0
398	20231205	120000	158536550	18980	18980	18980	18980	0
399	20231205	115900	158536550	18980	18980	18980	18980	0
400	20231205	115800	158536550	18980	18980	18980	18980	2
401	20231205	115700	158498590	18990	18990	18990	18990	0
402	20231205	115600	158498590	18990	19000	19000	18990	2
403	20231205	115500	158460600	18980	18980	18980	18980	0
404	20231205	115400	158460600	18980	18980	18980	18980	0
405	20231205	115300	158460600	18980	18980	18980	18980	0
406	20231205	115200	158460600	18980	18980	18980	18980	0
407	20231205	115100	158460600	18980	18980	18980	18980	0
408	20231205	115000	158460600	18980	18980	18980	18980	1
409	20231205	114900	158441620	19000	19000	19000	19000	1
410	20231205	114800	158422620	19000	19000	19000	19000	0
411	20231205	114700	158422620	19000	19000	19000	19000	0
412	20231205	114600	158422620	19000	19000	19000	19000	1
413	20231205	114500	158403620	19010	19010	19010	19010	32
414	20231205	114400	157795300	19010	19010	19010	19010	0
415	20231205	114300	157795300	19010	19010	19010	19010	77
416	20231205	114200	156331530	19010	19010	19010	19010	5
417	20231205	114100	156236480	19010	19010	19010	19010	1
418	20231205	114000	156217470	18990	18990	18990	18990	11
419	20231205	113900	156008580	18990	18960	19040	18960	304
420	20231205	113800	150237770	18950	18950	18950	18950	2
421	20231205	113700	150199870	18950	18950	18950	18950	0
422	20231205	113600	150199870	18950	18950	18950	18950	1
423	20231205	113500	150180920	18950	18950	18950	18950	0
424	20231205	113400	150180920	18950	18950	18950	18950	1
425	20231205	113300	150161970	18940	18950	18950	18940	11
426	20231205	113200	149953620	18940	18920	18950	18910	895
427	20231205	113100	133005110	18920	18920	18920	18920	33
428	20231205	113000	132380750	18930	18930	18930	18930	0
429	20231205	112900	132380750	18930	18930	18930	18930	2
430	20231205	112800	132342890	18930	18930	18930	18930	0
431	20231205	112700	132342890	18930	18930	18930	18930	5
432	20231205	112600	132248240	18930	18930	18930	18930	1
433	20231205	112500	132229310	18930	18930	18930	18930	3
434	20231205	112400	132172520	18930	18930	18930	18930	0
435	20231205	112300	132172520	18930	18930	18930	18930	0
436	20231205	112200	132172520	18930	18930	18930	18930	1
437	20231205	112100	132153590	18930	18930	18930	18930	0
438	20231205	112000	132153590	18930	18930	18930	18930	0
439	20231205	111900	132153590	18930	18930	18930	18930	2
440	20231205	111800	132115730	18930	18930	18930	18930	0
441	20231205	111700	132115730	18930	18930	18930	18930	0
442	20231205	111600	132115730	18930	18930	18930	18930	1
443	20231205	111500	132096800	18920	18920	18920	18920	3
444	20231205	111400	132040040	18920	18920	18920	18920	0
445	20231205	111300	132040040	18920	18920	18920	18920	1
446	20231205	111200	132021120	18930	18910	18930	18910	158
447	20231205	111100	129032630	18920	18920	18920	18920	0
448	20231205	111000	129032630	18920	18920	18920	18920	1
449	20231205	110900	129013710	18920	18920	18930	18920	6
450	20231205	110800	128900180	18910	18910	18910	18910	100
451	20231205	110700	127009180	18920	18920	18920	18920	0
452	20231205	110600	127009180	18920	18920	18920	18920	0
453	20231205	110500	127009180	18920	18910	18920	18910	11
454	20231205	110400	126801160	18930	18930	18930	18930	0
455	20231205	110300	126801160	18930	18930	18930	18930	0
456	20231205	110200	126801160	18930	18930	18930	18930	2
457	20231205	110100	126763300	18930	18930	18930	18930	0
458	20231205	110000	126763300	18930	18930	18930	18930	1
459	20231205	105900	126744370	18930	18930	18930	18930	0
460	20231205	105800	126744370	18930	18930	18930	18930	10
461	20231205	105700	126555070	18920	18920	18920	18920	0
462	20231205	105600	126555070	18920	18920	18920	18920	1
463	20231205	105500	126536150	18910	18930	18930	18910	504
464	20231205	105400	117003310	18930	18930	18930	18930	0
465	20231205	105300	117003310	18930	18930	18930	18930	0
466	20231205	105200	117003310	18930	18940	18940	18930	4
467	20231205	105100	116927580	18930	18930	18930	18930	0
468	20231205	105000	116927580	18930	18930	18930	18930	0
469	20231205	104900	116927580	18930	18930	18930	18930	1
470	20231205	104800	116908650	18930	18930	18930	18930	0
471	20231205	104700	116908650	18930	18930	18930	18930	0
472	20231205	104600	116908650	18930	18930	18930	18930	8
473	20231205	104500	116757210	18930	18930	18930	18930	8
474	20231205	104400	116605770	18920	18920	18920	18920	1
475	20231205	104300	116586850	18930	18930	18930	18930	0
476	20231205	104200	116586850	18930	18930	18930	18930	1
477	20231205	104100	116567920	18920	18920	18920	18920	54
478	20231205	104000	115546240	18920	18920	18920	18920	10
479	20231205	103900	115357040	18920	18920	18920	18920	1
480	20231205	103800	115338120	18910	18910	18910	18910	3
481	20231205	103700	115281390	18920	18920	18920	18920	0
482	20231205	103600	115281390	18920	18920	18920	18920	0
483	20231205	103500	115281390	18920	18920	18920	18920	1
484	20231205	103400	115262470	18920	18920	18920	18920	4
485	20231205	103300	115186790	18920	18920	18920	18920	1
486	20231205	103200	115167870	18920	18920	18920	18920	4
487	20231205	103100	115092190	18920	18920	18920	18920	2
488	20231205	103000	115054350	18910	18910	18910	18910	3
489	20231205	102900	114997620	18920	18920	18920	18920	0
490	20231205	102800	114997620	18920	18920	18920	18920	1
491	20231205	102700	114978700	18920	18920	18920	18920	0
492	20231205	102600	114978700	18920	18920	18920	18920	0
493	20231205	102500	114978700	18920	18920	18920	18920	1
494	20231205	102400	114959780	18910	18910	18910	18910	0
495	20231205	102300	114959780	18910	18910	18910	18910	46
496	20231205	102200	114089920	18920	18920	18920	18920	1
497	20231205	102100	114071000	18910	18910	18910	18910	3
498	20231205	102000	114014270	18910	18910	18910	18910	0
499	20231205	101900	114014270	18910	18910	18910	18910	32
500	20231205	101800	113409150	18920	18910	18920	18910	4
501	20231205	101700	113333500	18910	18910	18910	18910	0
502	20231205	101600	113333500	18910	18910	18910	18910	0
503	20231205	101500	113333500	18910	18900	18910	18900	544
504	20231205	101400	103051790	18900	18900	18900	18900	0
505	20231205	101300	103051790	18900	18900	18900	18900	0
506	20231205	101200	103051790	18900	18910	18910	18900	41
507	20231205	101100	102276880	18920	18920	18920	18920	5
508	20231205	101000	102182280	18920	18910	18920	18910	41
509	20231205	100900	101406580	18910	18910	18910	18900	507
510	20231205	100800	91824250	18920	18920	18920	18920	0
511	20231205	100700	91824250	18920	18920	18920	18920	0
512	20231205	100600	91824250	18920	18920	18920	18920	1
513	20231205	100500	91805330	18910	18910	18910	18910	1
514	20231205	100400	91786420	18910	18910	18910	18910	100
515	20231205	100300	89895420	18930	18930	18930	18930	0
516	20231205	100200	89895420	18930	18930	18930	18930	1
517	20231205	100100	89876490	18900	18900	18900	18900	0
518	20231205	100000	89876490	18900	18910	18910	18900	60
519	20231205	095900	88742480	18910	18910	18910	18910	48
520	20231205	095800	87834800	18910	18910	18910	18910	0
521	20231205	095700	87834800	18910	18910	18910	18910	1
522	20231205	095600	87815890	18900	18900	18900	18900	0
523	20231205	095500	87815890	18900	18930	18930	18900	83
524	20231205	095400	86244790	18930	18930	18930	18930	6
525	20231205	095300	86131210	18930	18930	18930	18930	0
526	20231205	095200	86131210	18930	18930	18930	18930	5
527	20231205	095100	86036560	18930	18930	18930	18930	67
528	20231205	095000	84768250	18900	18900	18900	18900	0
529	20231205	094900	84768250	18900	18910	18910	18900	11
530	20231205	094800	84560300	18940	18930	18940	18930	20
531	20231205	094700	84181520	18910	18900	18910	18900	69
532	20231205	094600	82876760	18910	18910	18910	18910	12
533	20231205	094500	82649840	18910	18930	18930	18910	422
534	20231205	094400	74669160	18930	18930	18930	18930	40
535	20231205	094300	73911960	18920	18920	18920	18920	0
536	20231205	094200	73911960	18920	18910	18920	18910	5
537	20231205	094100	73817390	18910	18910	18910	18910	0
538	20231205	094000	73817390	18910	18910	18910	18910	0
539	20231205	093900	73817390	18910	18910	18910	18910	290
540	20231205	093800	68333490	18930	18930	18930	18930	3
541	20231205	093700	68276700	18910	18910	18910	18910	0
542	20231205	093600	68276700	18910	18910	18910	18910	3
543	20231205	093500	68219970	18930	18930	18930	18930	0
544	20231205	093400	68219970	18930	18910	18930	18910	46
545	20231205	093300	67349250	18910	18910	18910	18910	0
546	20231205	093200	67349250	18910	18910	18910	18910	56
547	20231205	093100	66290290	18920	18920	18920	18920	100
548	20231205	093000	64398290	18920	18920	18920	18920	0
549	20231205	092900	64398290	18920	18920	18920	18920	2
550	20231205	092800	64360450	18910	18920	18920	18910	408
551	20231205	092700	56641650	18920	18920	18920	18920	0
552	20231205	092600	56641650	18920	18920	18920	18920	98
553	20231205	092500	54787490	18920	18920	18920	18920	0
554	20231205	092400	54787490	18920	18930	18930	18920	500
555	20231205	092300	45325630	18920	18920	18920	18920	0
556	20231205	092200	45325630	18920	18920	18920	18920	0
557	20231205	092100	45325630	18920	18920	18920	18920	0
558	20231205	092000	45325630	18920	18920	18920	18920	0
559	20231205	091900	45325630	18920	18920	18920	18920	0
560	20231205	091800	45325630	18920	18920	18920	18920	0
561	20231205	091700	45325630	18920	18920	18920	18920	0
562	20231205	091600	45325630	18920	18920	18920	18920	0
563	20231205	091500	45325630	18920	18920	18920	18920	281
564	20231205	091400	40009110	18920	18920	18920	18920	15
565	20231205	091300	39725310	18920	18920	18920	18920	27
566	20231205	091200	39214470	18920	18920	18920	18920	271
567	20231205	091100	34087150	18920	18920	18920	18920	0
568	20231205	091000	34087150	18920	18960	18960	18920	11
569	20231205	090900	33878990	18920	18930	18930	18920	900
570	20231205	090800	16850890	18920	18920	18920	18920	0
571	20231205	090700	16850890	18920	18950	18950	18920	61
572	20231205	090600	15695870	18950	18970	18970	18950	14
573	20231205	090500	15430550	18920	18920	18920	18920	0
574	20231205	090400	15430550	18920	18920	18920	18920	0
575	20231205	090300	15430550	18920	18930	18930	18920	500
576	20231205	090200	5966580	18920	18920	18920	18920	0
577	20231205	090100	5966580	18920	18970	18970	18920	288
578	20231205	090000	512650	18980	19000	19000	18980	27