KissMeData/002240/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183600	370426180	18940	18940	18940	18940	724
3	20231206	183500	370426180	18940	18940	18940	18940	0
4	20231206	183400	370426180	18940	18940	18940	18940	0
5	20231206	183300	370426180	18940	18940	18940	18940	0
6	20231206	183200	370426180	18940	18940	18940	18940	0
7	20231206	183100	370426180	18940	18940	18940	18940	0
8	20231206	183000	370426180	18940	18940	18940	18940	0
9	20231206	182900	370426180	18940	18940	18940	18940	0
10	20231206	182800	370426180	18940	18940	18940	18940	0
11	20231206	182700	370426180	18940	18940	18940	18940	0
12	20231206	182600	370426180	18940	18940	18940	18940	0
13	20231206	182500	370426180	18940	18940	18940	18940	0
14	20231206	182400	370426180	18940	18940	18940	18940	0
15	20231206	182300	370426180	18940	18940	18940	18940	0
16	20231206	182200	370426180	18940	18940	18940	18940	0
17	20231206	182100	370426180	18940	18940	18940	18940	0
18	20231206	182000	370426180	18940	18940	18940	18940	0
19	20231206	181900	370426180	18940	18940	18940	18940	0
20	20231206	181800	370426180	18940	18940	18940	18940	0
21	20231206	181700	370426180	18940	18940	18940	18940	0
22	20231206	181600	370426180	18940	18940	18940	18940	0
23	20231206	181500	370426180	18940	18940	18940	18940	0
24	20231206	181400	370426180	18940	18940	18940	18940	0
25	20231206	181300	370426180	18940	18940	18940	18940	0
26	20231206	181200	370426180	18940	18940	18940	18940	0
27	20231206	181100	370426180	18940	18940	18940	18940	0
28	20231206	181000	370426180	18940	18940	18940	18940	0
29	20231206	180900	370426180	18940	18940	18940	18940	0
30	20231206	180800	370426180	18940	18940	18940	18940	0
31	20231206	180700	370426180	18940	18940	18940	18940	0
32	20231206	180600	370426180	18940	18940	18940	18940	724
33	20231206	180500	370426180	18940	18940	18940	18940	0
34	20231206	180400	370426180	18940	18940	18940	18940	0
35	20231206	180300	370426180	18940	18940	18940	18940	0
36	20231206	180200	370426180	18940	18940	18940	18940	0
37	20231206	180100	370426180	18940	18940	18940	18940	0
38	20231206	180000	370426180	18940	18940	18940	18940	0
39	20231206	175900	370426180	18940	18940	18940	18940	0
40	20231206	175800	370426180	18940	18940	18940	18940	0
41	20231206	175700	370426180	18940	18940	18940	18940	0
42	20231206	175600	370426180	18940	18940	18940	18940	0
43	20231206	175500	370426180	18940	18940	18940	18940	0
44	20231206	175400	370426180	18940	18940	18940	18940	0
45	20231206	175300	370426180	18940	18940	18940	18940	0
46	20231206	175200	370426180	18940	18940	18940	18940	0
47	20231206	175100	370426180	18940	18940	18940	18940	0
48	20231206	175000	370426180	18940	18940	18940	18940	0
49	20231206	174900	370426180	18940	18940	18940	18940	0
50	20231206	174800	370426180	18940	18940	18940	18940	0
51	20231206	174700	370426180	18940	18940	18940	18940	0
52	20231206	174600	370426180	18940	18940	18940	18940	0
53	20231206	174500	370426180	18940	18940	18940	18940	0
54	20231206	174400	370426180	18940	18940	18940	18940	0
55	20231206	174300	370426180	18940	18940	18940	18940	0
56	20231206	174200	370426180	18940	18940	18940	18940	0
57	20231206	174100	370426180	18940	18940	18940	18940	0
58	20231206	174000	370426180	18940	18940	18940	18940	0
59	20231206	173900	370426180	18940	18940	18940	18940	0
60	20231206	173800	370426180	18940	18940	18940	18940	0
61	20231206	173700	370426180	18940	18940	18940	18940	0
62	20231206	173600	370426180	18940	18940	18940	18940	724
63	20231206	173500	370426180	18940	18940	18940	18940	0
64	20231206	173400	370426180	18940	18940	18940	18940	0
65	20231206	173300	370426180	18940	18940	18940	18940	0
66	20231206	173200	370426180	18940	18940	18940	18940	0
67	20231206	173100	370426180	18940	18940	18940	18940	0
68	20231206	173000	370426180	18940	18940	18940	18940	0
69	20231206	172900	370426180	18940	18940	18940	18940	0
70	20231206	172800	370426180	18940	18940	18940	18940	0
71	20231206	172700	370426180	18940	18940	18940	18940	0
72	20231206	172600	370426180	18940	18940	18940	18940	0
73	20231206	172500	370426180	18940	18940	18940	18940	0
74	20231206	172400	370426180	18940	18940	18940	18940	0
75	20231206	172300	370426180	18940	18940	18940	18940	0
76	20231206	172200	370426180	18940	18940	18940	18940	0
77	20231206	172100	370426180	18940	18940	18940	18940	0
78	20231206	172000	370426180	18940	18940	18940	18940	0
79	20231206	171900	370426180	18940	18940	18940	18940	0
80	20231206	171800	370426180	18940	18940	18940	18940	0
81	20231206	171700	370426180	18940	18940	18940	18940	0
82	20231206	171600	370426180	18940	18940	18940	18940	0
83	20231206	171500	370426180	18940	18940	18940	18940	0
84	20231206	171400	370426180	18940	18940	18940	18940	0
85	20231206	171300	370426180	18940	18940	18940	18940	0
86	20231206	171200	370426180	18940	18940	18940	18940	0
87	20231206	171100	370426180	18940	18940	18940	18940	0
88	20231206	171000	370426180	18940	18940	18940	18940	0
89	20231206	170900	370426180	18940	18940	18940	18940	0
90	20231206	170800	370426180	18940	18940	18940	18940	0
91	20231206	170700	370426180	18940	18940	18940	18940	0
92	20231206	170600	370426180	18940	18940	18940	18940	724
93	20231206	170500	370426180	18940	18940	18940	18940	0
94	20231206	170400	370426180	18940	18940	18940	18940	0
95	20231206	170300	370426180	18940	18940	18940	18940	0
96	20231206	170200	370426180	18940	18940	18940	18940	0
97	20231206	170100	370426180	18940	18940	18940	18940	0
98	20231206	170000	370426180	18940	18940	18940	18940	0
99	20231206	165900	370426180	18940	18940	18940	18940	0
100	20231206	165800	370426180	18940	18940	18940	18940	0
101	20231206	165700	370426180	18940	18940	18940	18940	0
102	20231206	165600	370426180	18940	18940	18940	18940	0
103	20231206	165500	370426180	18940	18940	18940	18940	0
104	20231206	165400	370426180	18940	18940	18940	18940	0
105	20231206	165300	370426180	18940	18940	18940	18940	0
106	20231206	165200	370426180	18940	18940	18940	18940	0
107	20231206	165100	370426180	18940	18940	18940	18940	0
108	20231206	165000	370426180	18940	18940	18940	18940	0
109	20231206	164900	370426180	18940	18940	18940	18940	0
110	20231206	164800	370426180	18940	18940	18940	18940	0
111	20231206	164700	370426180	18940	18940	18940	18940	0
112	20231206	164600	370426180	18940	18940	18940	18940	0
113	20231206	164500	370426180	18940	18940	18940	18940	0
114	20231206	164400	370426180	18940	18940	18940	18940	0
115	20231206	164300	370426180	18940	18940	18940	18940	0
116	20231206	164200	370426180	18940	18940	18940	18940	0
117	20231206	164100	370426180	18940	18940	18940	18940	0
118	20231206	164000	370426180	18940	18940	18940	18940	0
119	20231206	163900	370426180	18940	18940	18940	18940	0
120	20231206	163800	370426180	18940	18940	18940	18940	0
121	20231206	163700	370426180	18940	18940	18940	18940	0
122	20231206	163600	370426180	18940	18940	18940	18940	724
123	20231206	163500	370426180	18940	18940	18940	18940	0
124	20231206	163400	370426180	18940	18940	18940	18940	0
125	20231206	163300	370426180	18940	18940	18940	18940	0
126	20231206	163200	370426180	18940	18940	18940	18940	0
127	20231206	163100	370426180	18940	18940	18940	18940	0
128	20231206	163000	370426180	18940	18940	18940	18940	0
129	20231206	162900	370426180	18940	18940	18940	18940	0
130	20231206	162800	370426180	18940	18940	18940	18940	0
131	20231206	162700	370426180	18940	18940	18940	18940	0
132	20231206	162600	370426180	18940	18940	18940	18940	0
133	20231206	162500	370426180	18940	18940	18940	18940	0
134	20231206	162400	370426180	18940	18940	18940	18940	0
135	20231206	162300	370426180	18940	18940	18940	18940	0
136	20231206	162200	370426180	18940	18940	18940	18940	0
137	20231206	162100	370426180	18940	18940	18940	18940	0
138	20231206	162000	370426180	18940	18940	18940	18940	0
139	20231206	161900	370426180	18940	18940	18940	18940	0
140	20231206	161800	370426180	18940	18940	18940	18940	0
141	20231206	161700	370426180	18940	18940	18940	18940	0
142	20231206	161600	370426180	18940	18940	18940	18940	0
143	20231206	161500	370426180	18940	18940	18940	18940	0
144	20231206	161400	370426180	18940	18940	18940	18940	0
145	20231206	161300	370426180	18940	18940	18940	18940	0
146	20231206	161200	370426180	18940	18940	18940	18940	0
147	20231206	161100	370426180	18940	18940	18940	18940	0
148	20231206	161000	370426180	18940	18940	18940	18940	0
149	20231206	160900	370426180	18940	18940	18940	18940	0
150	20231206	160800	370426180	18940	18940	18940	18940	0
151	20231206	160700	370426180	18940	18940	18940	18940	0
152	20231206	160600	370426180	18940	18940	18940	18940	724
153	20231206	160500	370426180	18940	18940	18940	18940	0
154	20231206	160400	370426180	18940	18940	18940	18940	0
155	20231206	160300	370426180	18940	18940	18940	18940	0
156	20231206	160200	370426180	18940	18940	18940	18940	0
157	20231206	160100	370426180	18940	18940	18940	18940	0
158	20231206	160000	370426180	18940	18940	18940	18940	0
159	20231206	155900	370426180	18940	18940	18940	18940	0
160	20231206	155800	370426180	18940	18940	18940	18940	0
161	20231206	155700	370426180	18940	18940	18940	18940	0
162	20231206	155600	370426180	18940	18940	18940	18940	0
163	20231206	155500	370426180	18940	18940	18940	18940	0
164	20231206	155400	370426180	18940	18940	18940	18940	0
165	20231206	155300	370426180	18940	18940	18940	18940	0
166	20231206	155200	370426180	18940	18940	18940	18940	0
167	20231206	155100	370426180	18940	18940	18940	18940	0
168	20231206	155000	370426180	18940	18940	18940	18940	0
169	20231206	154900	370426180	18940	18940	18940	18940	0
170	20231206	154800	370426180	18940	18940	18940	18940	0
171	20231206	154700	370426180	18940	18940	18940	18940	0
172	20231206	154600	370426180	18940	18940	18940	18940	0
173	20231206	154500	370426180	18940	18940	18940	18940	0
174	20231206	154400	370426180	18940	18940	18940	18940	0
175	20231206	154300	370426180	18940	18940	18940	18940	0
176	20231206	154200	370426180	18940	18940	18940	18940	0
177	20231206	154100	370426180	18940	18940	18940	18940	0
178	20231206	154000	370426180	18940	18940	18940	18940	0
179	20231206	153900	370426180	18940	18940	18940	18940	0
180	20231206	153800	370426180	18940	18940	18940	18940	0
181	20231206	153700	370426180	18940	18940	18940	18940	0
182	20231206	153600	370426180	18940	18940	18940	18940	724
183	20231206	153500	370426180	18940	18940	18940	18940	0
184	20231206	153400	370426180	18940	18940	18940	18940	0
185	20231206	153300	370426180	18940	18940	18940	18940	0
186	20231206	153200	370426180	18940	18940	18940	18940	0
187	20231206	153100	370426180	18940	18940	18940	18940	0
188	20231206	153000	370426180	18940	18940	18940	18940	724
189	20231206	152900	356713620	18950	18950	18950	18950	0
190	20231206	152800	356713620	18950	18950	18950	18950	0
191	20231206	152700	356713620	18950	18950	18950	18950	0
192	20231206	152600	356713620	18950	18950	18950	18950	0
193	20231206	152500	356713620	18950	18950	18950	18950	0
194	20231206	152400	356713620	18950	18950	18950	18950	0
195	20231206	152300	356713620	18950	18950	18950	18950	0
196	20231206	152200	356713620	18950	18950	18950	18950	0
197	20231206	152100	356713620	18950	18950	18950	18950	0
198	20231206	152000	356713620	18950	18950	18950	18950	0
199	20231206	151900	356713620	18950	18960	18960	18950	137
200	20231206	151800	354116430	18960	18960	18960	18960	13
201	20231206	151700	353869950	18970	18970	18970	18970	1
202	20231206	151600	353850980	18970	18960	18970	18960	56
203	20231206	151500	352789180	18960	18950	18970	18950	100
204	20231206	151400	350893160	18950	18960	18960	18950	5
205	20231206	151300	350798390	18960	18980	18980	18950	120
206	20231206	151200	348524350	18980	18990	18990	18950	8
207	20231206	151100	348372640	18950	18930	18950	18930	158
208	20231206	151000	345379030	18940	18930	18950	18930	9
209	20231206	150900	345208610	18940	18930	18940	18930	33
210	20231206	150800	344583910	18950	18940	18950	18940	4
211	20231206	150700	344508120	18940	18930	18940	18930	102
212	20231206	150600	342576250	18940	18940	18940	18930	8
213	20231206	150500	342424770	18930	18940	18940	18930	35
214	20231206	150400	341762200	18930	18930	18940	18930	5
215	20231206	150300	341667530	18930	18930	18940	18930	18
216	20231206	150200	341326650	18930	18940	18940	18930	25
217	20231206	150100	340853380	18940	18930	18940	18930	8
218	20231206	150000	340701930	18940	18930	18940	18930	15
219	20231206	145900	340417940	18930	18930	18940	18930	9
220	20231206	145800	340247520	18930	18930	18940	18930	5
221	20231206	145700	340152850	18930	18930	18940	18930	5
222	20231206	145600	340058180	18940	18940	18940	18930	8
223	20231206	145500	339906700	18930	18940	18940	18930	4
224	20231206	145400	339830970	18940	18960	18960	18940	454
225	20231206	145300	331232170	18960	18940	18960	18940	5
226	20231206	145200	331137430	18940	18950	18960	18940	5
227	20231206	145100	331042680	18940	18940	18940	18940	28
228	20231206	145000	330512360	18950	18950	18950	18950	4
229	20231206	144900	330436560	18960	18940	18960	18940	5
230	20231206	144800	330341830	18950	18950	18950	18950	2
231	20231206	144700	330303930	18960	18940	18960	18940	8
232	20231206	144600	330152350	18940	18940	18940	18940	1
233	20231206	144500	330133410	18950	18930	18950	18930	142
234	20231206	144400	327444200	18930	18930	18930	18930	3
235	20231206	144300	327387410	18930	18930	18930	18930	3
236	20231206	144200	327330620	18930	18930	18930	18930	3
237	20231206	144100	327273830	18930	18930	18930	18930	3
238	20231206	144000	327217040	18930	18930	18930	18930	3
239	20231206	143900	327160250	18930	18930	18930	18930	3
240	20231206	143800	327103460	18930	18930	18930	18930	3
241	20231206	143700	327046670	18930	18930	18930	18930	5
242	20231206	143600	326952020	18940	18940	18940	18940	202
243	20231206	143500	323126140	18940	18940	18940	18940	1
244	20231206	143400	323107200	18950	18950	18950	18950	0
245	20231206	143300	323107200	18950	18930	18950	18930	97
246	20231206	143200	321270030	18930	18930	18930	18930	3
247	20231206	143100	321213240	18930	18930	18930	18930	3
248	20231206	143000	321156450	18940	18930	18940	18930	4
249	20231206	142900	321080720	18930	18940	18940	18930	4
250	20231206	142800	321004990	18930	18930	18930	18930	1
251	20231206	142700	320986060	18950	18930	18950	18930	57
252	20231206	142600	319906590	18930	18960	18960	18930	120
253	20231206	142500	317632730	18960	18960	18960	18960	62
254	20231206	142400	316457210	18960	18960	18960	18960	0
255	20231206	142300	316457210	18960	18960	18960	18960	0
256	20231206	142200	316457210	18960	18960	18960	18960	0
257	20231206	142100	316457210	18960	18960	18960	18960	4
258	20231206	142000	316381370	18960	18960	18960	18960	6
259	20231206	141900	316267610	18960	18960	18960	18960	0
260	20231206	141800	316267610	18960	18960	18960	18960	0
261	20231206	141700	316267610	18960	18960	18960	18960	12
262	20231206	141600	316040090	18970	18970	18970	18970	0
263	20231206	141500	316040090	18970	18970	18970	18970	0
264	20231206	141400	316040090	18970	18970	18970	18970	0
265	20231206	141300	316040090	18970	18970	18970	18970	26
266	20231206	141200	315546870	18970	18970	18970	18970	0
267	20231206	141100	315546870	18970	18970	18970	18970	200
268	20231206	141000	311752870	18970	18970	18970	18970	0
269	20231206	140900	311752870	18970	18970	18970	18970	0
270	20231206	140800	311752870	18970	18970	18970	18970	0
271	20231206	140700	311752870	18970	18970	18970	18970	5
272	20231206	140600	311658020	18970	18970	18970	18970	0
273	20231206	140500	311658020	18970	18970	18970	18970	0
274	20231206	140400	311658020	18970	18970	18970	18970	176
275	20231206	140300	308319300	18970	18970	18970	18970	0
276	20231206	140200	308319300	18970	18970	18970	18970	1
277	20231206	140100	308300330	18980	18980	18980	18980	0
278	20231206	140000	308300330	18980	18980	18980	18980	0
279	20231206	135900	308300330	18980	18980	18980	18980	2
280	20231206	135800	308262370	19000	19010	19010	19000	189
281	20231206	135700	304670480	19020	19020	19020	19020	0
282	20231206	135600	304670480	19020	19020	19020	19020	0
283	20231206	135500	304670480	19020	19020	19020	19020	0
284	20231206	135400	304670480	19020	19020	19020	19020	0
285	20231206	135300	304670480	19020	19020	19020	19020	0
286	20231206	135200	304670480	19020	19020	19020	19020	0
287	20231206	135100	304670480	19020	19010	19020	19010	2
288	20231206	135000	304632450	19010	19010	19010	19010	0
289	20231206	134900	304632450	19010	19010	19010	19010	0
290	20231206	134800	304632450	19010	19010	19010	19010	0
291	20231206	134700	304632450	19010	19010	19010	19010	0
292	20231206	134600	304632450	19010	19010	19010	19010	0
293	20231206	134500	304632450	19010	19010	19010	19010	14
294	20231206	134400	304366310	19010	19010	19010	19010	20
295	20231206	134300	303986110	19020	19020	19020	19020	1
296	20231206	134200	303967090	19020	19020	19020	19020	0
297	20231206	134100	303967090	19020	19010	19020	19010	2
298	20231206	134000	303929060	19010	19010	19010	19010	0
299	20231206	133900	303929060	19010	19010	19010	19010	0
300	20231206	133800	303929060	19010	19010	19010	19010	0
301	20231206	133700	303929060	19010	19020	19020	19010	9
302	20231206	133600	303757960	19050	19050	19050	19050	0
303	20231206	133500	303757960	19050	19050	19050	19040	61
304	20231206	133400	302596200	19050	19050	19050	19050	0
305	20231206	133300	302596200	19050	19050	19050	19050	0
306	20231206	133200	302596200	19050	19050	19050	19050	0
307	20231206	133100	302596200	19050	19050	19050	19050	0
308	20231206	133000	302596200	19050	19020	19050	19020	22
309	20231206	132900	302177220	19050	19040	19050	19040	117
310	20231206	132800	299949210	19030	19030	19030	19030	50
311	20231206	132700	298997710	19020	19020	19020	19020	50
312	20231206	132600	298046710	19010	19010	19010	19010	0
313	20231206	132500	298046710	19010	19010	19010	19010	0
314	20231206	132400	298046710	19010	19010	19010	19010	114
315	20231206	132300	295879570	19010	19010	19010	19010	0
316	20231206	132200	295879570	19010	19010	19010	19010	0
317	20231206	132100	295879570	19010	19010	19010	19000	108
318	20231206	132000	293827550	18990	18990	18990	18990	0
319	20231206	131900	293827550	18990	18990	18990	18990	1
320	20231206	131800	293808560	19000	19000	19000	19000	343
321	20231206	131700	287291560	18990	18970	18990	18970	470
322	20231206	131600	278371030	18960	18960	18960	18960	0
323	20231206	131500	278371030	18960	18960	18960	18960	0
324	20231206	131400	278371030	18960	18960	18960	18960	0
325	20231206	131300	278371030	18960	18960	18960	18960	0
326	20231206	131200	278371030	18960	18960	18960	18960	0
327	20231206	131100	278371030	18960	18960	18960	18960	0
328	20231206	131000	278371030	18960	18960	18960	18960	1
329	20231206	130900	278352070	18960	18960	18960	18960	87
330	20231206	130800	276702550	18960	18960	18960	18960	0
331	20231206	130700	276702550	18960	18960	18960	18960	0
332	20231206	130600	276702550	18960	18960	18960	18960	0
333	20231206	130500	276702550	18960	18960	18960	18960	0
334	20231206	130400	276702550	18960	18960	18960	18960	0
335	20231206	130300	276702550	18960	18960	18960	18960	0
336	20231206	130200	276702550	18960	18960	18960	18960	0
337	20231206	130100	276702550	18960	18960	18960	18960	0
338	20231206	130000	276702550	18960	18960	18960	18960	2
339	20231206	125900	276664630	18950	18950	18950	18950	40
340	20231206	125800	275906630	18950	18950	18950	18950	0
341	20231206	125700	275906630	18950	18950	18950	18950	0
342	20231206	125600	275906630	18950	18950	18950	18950	0
343	20231206	125500	275906630	18950	18950	18950	18950	1
344	20231206	125400	275887680	18970	18970	18970	18970	0
345	20231206	125300	275887680	18970	18970	18970	18970	0
346	20231206	125200	275887680	18970	18970	18970	18970	2
347	20231206	125100	275849740	18970	18970	18970	18970	100
348	20231206	125000	273952740	18950	18950	18950	18950	5
349	20231206	124900	273857990	18950	18950	18950	18950	5
350	20231206	124800	273763240	18950	18950	18950	18950	15
351	20231206	124700	273478990	18970	18970	18970	18970	0
352	20231206	124600	273478990	18970	18970	18970	18970	0
353	20231206	124500	273478990	18970	18970	18970	18970	0
354	20231206	124400	273478990	18970	18960	18970	18950	3
355	20231206	124300	273422110	18970	18970	18970	18970	0
356	20231206	124200	273422110	18970	18970	18970	18970	0
357	20231206	124100	273422110	18970	18970	18970	18970	0
358	20231206	124000	273422110	18970	18970	18970	18970	2
359	20231206	123900	273384170	18970	18970	18970	18970	0
360	20231206	123800	273384170	18970	18970	18970	18970	0
361	20231206	123700	273384170	18970	18970	18970	18970	0
362	20231206	123600	273384170	18970	18970	18970	18970	0
363	20231206	123500	273384170	18970	18970	18970	18970	0
364	20231206	123400	273384170	18970	18970	18970	18970	2
365	20231206	123300	273346230	18970	18970	18970	18970	1
366	20231206	123200	273327260	18960	18960	18960	18960	0
367	20231206	123100	273327260	18960	18960	18960	18960	0
368	20231206	123000	273327260	18960	18960	18960	18960	0
369	20231206	122900	273327260	18960	18960	18960	18960	46
370	20231206	122800	272455100	18960	18960	18960	18960	6
371	20231206	122700	272341340	18950	18950	18950	18950	133
372	20231206	122600	269820990	18950	18950	18950	18950	1
373	20231206	122500	269802040	18930	18930	18930	18930	4
374	20231206	122400	269726320	18940	18940	18940	18940	52
375	20231206	122300	268741440	18930	18930	18930	18930	0
376	20231206	122200	268741440	18930	18930	18930	18930	34
377	20231206	122100	268097820	18930	18930	18930	18930	52
378	20231206	122000	267113460	18930	18930	18930	18930	1
379	20231206	121900	267094530	18930	18930	18930	18930	0
380	20231206	121800	267094530	18930	18930	18930	18930	1
381	20231206	121700	267075600	18930	18930	18930	18930	0
382	20231206	121600	267075600	18930	18930	18930	18930	2
383	20231206	121500	267037740	18920	18920	18920	18920	0
384	20231206	121400	267037740	18920	18920	18920	18920	140
385	20231206	121300	264388940	18920	18920	18920	18920	0
386	20231206	121200	264388940	18920	18920	18920	18920	0
387	20231206	121100	264388940	18920	18920	18920	18920	0
388	20231206	121000	264388940	18920	18920	18920	18920	1
389	20231206	120900	264370020	18910	18910	18910	18910	0
390	20231206	120800	264370020	18910	18910	18910	18910	0
391	20231206	120700	264370020	18910	18910	18910	18910	0
392	20231206	120600	264370020	18910	18910	18910	18910	0
393	20231206	120500	264370020	18910	18910	18910	18910	4
394	20231206	120400	264294380	18920	18920	18920	18920	5
395	20231206	120300	264199780	18920	18920	18920	18920	0
396	20231206	120200	264199780	18920	18920	18920	18920	10
397	20231206	120100	264010580	18920	18920	18920	18920	1
398	20231206	120000	263991660	18920	18920	18920	18920	4
399	20231206	115900	263915980	18910	18910	18910	18910	0
400	20231206	115800	263915980	18910	18910	18910	18910	1
401	20231206	115700	263897070	18900	18900	18900	18900	0
402	20231206	115600	263897070	18900	18900	18900	18900	0
403	20231206	115500	263897070	18900	18900	18900	18900	0
404	20231206	115400	263897070	18900	18900	18900	18900	0
405	20231206	115300	263897070	18900	18900	18900	18900	0
406	20231206	115200	263897070	18900	18900	18900	18900	1
407	20231206	115100	263878170	18900	18900	18900	18900	0
408	20231206	115000	263878170	18900	18900	18900	18900	0
409	20231206	114900	263878170	18900	18900	18900	18900	0
410	20231206	114800	263878170	18900	18900	18900	18900	0
411	20231206	114700	263878170	18900	18900	18900	18900	1
412	20231206	114600	263859270	18910	18910	18910	18910	38
413	20231206	114500	263140690	18910	18910	18910	18910	0
414	20231206	114400	263140690	18910	18910	18910	18910	0
415	20231206	114300	263140690	18910	18910	18910	18910	14
416	20231206	114200	262875950	18910	18910	18910	18910	2
417	20231206	114100	262838130	18900	18900	18900	18900	1
418	20231206	114000	262819230	18900	18900	18900	18900	0
419	20231206	113900	262819230	18900	18900	18900	18900	0
420	20231206	113800	262819230	18900	18900	18900	18900	80
421	20231206	113700	261307230	18900	18900	18900	18900	0
422	20231206	113600	261307230	18900	18910	18910	18900	2
423	20231206	113500	261269420	18910	18910	18910	18910	0
424	20231206	113400	261269420	18910	18910	18910	18910	100
425	20231206	113300	259378420	18900	18900	18900	18900	0
426	20231206	113200	259378420	18900	18900	18900	18900	0
427	20231206	113100	259378420	18900	18910	18910	18900	2
428	20231206	113000	259340610	18910	18910	18910	18910	1
429	20231206	112900	259321700	18900	18900	18900	18900	0
430	20231206	112800	259321700	18900	18900	18900	18900	1
431	20231206	112700	259302800	18900	18900	18900	18900	100
432	20231206	112600	257412800	18900	18900	18900	18900	1
433	20231206	112500	257393900	18900	18900	18900	18900	1
434	20231206	112400	257375000	18900	18900	18900	18900	0
435	20231206	112300	257375000	18900	18900	18900	18900	10
436	20231206	112200	257186000	18900	18900	18900	18900	0
437	20231206	112100	257186000	18900	18900	18900	18900	0
438	20231206	112000	257186000	18900	18900	18900	18900	1
439	20231206	111900	257167100	18900	18900	18900	18900	0
440	20231206	111800	257167100	18900	18900	18900	18900	0
441	20231206	111700	257167100	18900	18900	18900	18900	0
442	20231206	111600	257167100	18900	18900	18900	18900	145
443	20231206	111500	254426600	18890	18890	18890	18890	1
444	20231206	111400	254407710	18900	18900	18900	18900	0
445	20231206	111300	254407710	18900	18900	18900	18900	0
446	20231206	111200	254407710	18900	18900	18900	18900	1
447	20231206	111100	254388810	18890	18890	18890	18890	0
448	20231206	111000	254388810	18890	18890	18890	18890	10
449	20231206	110900	254199910	18890	18890	18890	18890	1
450	20231206	110800	254181020	18890	18890	18890	18890	4
451	20231206	110700	254105460	18890	18890	18890	18890	52
452	20231206	110600	253123180	18890	18890	18890	18890	14
453	20231206	110500	252858720	18890	18890	18890	18890	0
454	20231206	110400	252858720	18890	18890	18890	18890	1
455	20231206	110300	252839830	18900	18900	18900	18900	0
456	20231206	110200	252839830	18900	18900	18900	18900	0
457	20231206	110100	252839830	18900	18900	18900	18900	0
458	20231206	110000	252839830	18900	18900	18900	18900	1
459	20231206	105900	252820930	18890	18890	18890	18890	1
460	20231206	105800	252802040	18890	18890	18890	18890	0
461	20231206	105700	252802040	18890	18890	18890	18890	0
462	20231206	105600	252802040	18890	18890	18890	18890	0
463	20231206	105500	252802040	18890	18890	18890	18890	1
464	20231206	105400	252783150	18890	18890	18890	18890	0
465	20231206	105300	252783150	18890	18890	18890	18890	1
466	20231206	105200	252764260	18900	18900	18900	18900	0
467	20231206	105100	252764260	18900	18900	18900	18900	10
468	20231206	105000	252575260	18890	18890	18890	18890	0
469	20231206	104900	252575260	18890	18900	18900	18890	267
470	20231206	104800	247529000	18850	18890	18890	18850	2
471	20231206	104700	247491260	18850	18850	18850	18850	0
472	20231206	104600	247491260	18850	18850	18850	18850	0
473	20231206	104500	247491260	18850	18850	18850	18850	0
474	20231206	104400	247491260	18850	18850	18850	18850	0
475	20231206	104300	247491260	18850	18850	18850	18850	0
476	20231206	104200	247491260	18850	18850	18850	18850	1
477	20231206	104100	247472410	18860	18860	18860	18860	0
478	20231206	104000	247472410	18860	18850	18860	18850	249
479	20231206	103900	242776290	18850	18840	18850	18840	15
480	20231206	103800	242493580	18830	18830	18830	18830	0
481	20231206	103700	242493580	18830	18830	18830	18830	9
482	20231206	103600	242324110	18850	18850	18850	18850	0
483	20231206	103500	242324110	18850	18850	18850	18850	0
484	20231206	103400	242324110	18850	18850	18850	18850	0
485	20231206	103300	242324110	18850	18850	18850	18850	0
486	20231206	103200	242324110	18850	18830	18850	18830	6
487	20231206	103100	242211050	18850	18850	18850	18850	0
488	20231206	103000	242211050	18850	18850	18850	18850	1
489	20231206	102900	242192200	18850	18850	18850	18850	0
490	20231206	102800	242192200	18850	18850	18850	18850	5
491	20231206	102700	242097950	18830	18830	18830	18830	0
492	20231206	102600	242097950	18830	18850	18850	18830	6
493	20231206	102500	241984870	18850	18840	18850	18840	10
494	20231206	102400	241796390	18840	18840	18840	18840	1
495	20231206	102300	241777550	18830	18830	18830	18830	0
496	20231206	102200	241777550	18830	18830	18830	18830	4
497	20231206	102100	241702230	18830	18830	18830	18830	1
498	20231206	102000	241683400	18830	18840	18840	18830	23
499	20231206	101900	241250300	18830	18830	18830	18830	0
500	20231206	101800	241250300	18830	18830	18830	18830	4
501	20231206	101700	241174980	18840	18840	18840	18840	2
502	20231206	101600	241137300	18830	18830	18830	18830	1
503	20231206	101500	241118470	18830	18830	18830	18830	0
504	20231206	101400	241118470	18830	18830	18830	18830	0
505	20231206	101300	241118470	18830	18830	18830	18830	0
506	20231206	101200	241118470	18830	18830	18830	18830	0
507	20231206	101100	241118470	18830	18830	18830	18830	12
508	20231206	101000	240892510	18830	18850	18850	18830	2
509	20231206	100900	240854830	18850	18830	18850	18830	5
510	20231206	100800	240760660	18820	18820	18820	18820	0
511	20231206	100700	240760660	18820	18820	18820	18820	0
512	20231206	100600	240760660	18820	18820	18820	18820	0
513	20231206	100500	240760660	18820	18810	18820	18810	201
514	20231206	100400	236977850	18820	18820	18820	18820	0
515	20231206	100300	236977850	18820	18820	18820	18820	0
516	20231206	100200	236977850	18820	18820	18820	18820	0
517	20231206	100100	236977850	18820	18810	18820	18810	23
518	20231206	100000	236545090	18810	18820	18820	18810	23
519	20231206	095900	236112440	18860	18860	18860	18860	213
520	20231206	095800	232095260	18860	18820	18860	18820	814
521	20231206	095700	216758070	18820	18820	18820	18820	0
522	20231206	095600	216758070	18820	18820	18820	18820	71
523	20231206	095500	215421850	18820	18820	18820	18820	1
524	20231206	095400	215403030	18810	18810	18810	18810	1
525	20231206	095300	215384220	18820	18820	18820	18820	0
526	20231206	095200	215384220	18820	18810	18820	18810	100
527	20231206	095100	213502230	18800	18800	18800	18800	8
528	20231206	095000	213351830	18800	18810	18820	18800	32
529	20231206	094900	212750070	18810	18810	18810	18810	0
530	20231206	094800	212750070	18810	18810	18810	18810	0
531	20231206	094700	212750070	18810	18810	18810	18810	0
532	20231206	094600	212750070	18810	18780	18820	18780	736
533	20231206	094500	198916360	18780	18780	18780	18780	0
534	20231206	094400	198916360	18780	18780	18780	18780	1
535	20231206	094300	198897580	18780	18780	18780	18780	100
536	20231206	094200	197019580	18790	18820	18820	18760	1654
537	20231206	094100	165949270	18840	18860	18860	18820	3090
538	20231206	094000	107704600	18860	18870	18870	18860	3
539	20231206	093900	107648010	18860	18860	18860	18860	0
540	20231206	093800	107648010	18860	18860	18860	18860	0
541	20231206	093700	107648010	18860	18860	18860	18860	0
542	20231206	093600	107648010	18860	18860	18870	18860	456
543	20231206	093500	99044700	18870	18860	18870	18860	38
544	20231206	093400	98327650	18870	18870	18870	18870	0
545	20231206	093300	98327650	18870	18870	18870	18870	0
546	20231206	093200	98327650	18870	18860	18870	18860	167
547	20231206	093100	95177400	18860	18860	18860	18860	71
548	20231206	093000	93838340	18860	18880	18880	18860	657
549	20231206	092900	81442240	18880	18890	18890	18880	1021
550	20231206	092800	62160550	18910	18910	18910	18910	9
551	20231206	092700	61990360	18910	18910	18910	18910	11
552	20231206	092600	61782350	18910	18910	18910	18910	0
553	20231206	092500	61782350	18910	18910	18910	18910	0
554	20231206	092400	61782350	18910	18910	18910	18910	50
555	20231206	092300	60836850	18900	18900	18900	18900	2
556	20231206	092200	60799050	18880	18880	18880	18880	0
557	20231206	092100	60799050	18880	18880	18880	18880	25
558	20231206	092000	60327050	18870	18870	18870	18870	0
559	20231206	091900	60327050	18870	18870	18870	18870	10
560	20231206	091800	60138350	18870	18860	18870	18860	60
561	20231206	091700	59006260	18870	18870	18870	18870	10
562	20231206	091600	58817560	18870	18880	18880	18860	453
563	20231206	091500	50271670	18870	18870	18870	18870	0
564	20231206	091400	50271670	18870	18870	18870	18870	0
565	20231206	091300	50271670	18870	18870	18870	18870	11
566	20231206	091200	50064100	18870	18890	18890	18870	983
567	20231206	091100	31503090	18890	18900	18910	18890	18
568	20231206	091000	31162940	18900	18950	18950	18900	6
569	20231206	090900	31049490	18900	18900	18900	18900	372
570	20231206	090800	24018690	18900	18900	18900	18900	128
571	20231206	090700	21599490	18900	18900	18900	18900	0
572	20231206	090600	21599490	18900	18900	18900	18900	61
573	20231206	090500	20446590	18900	18900	18900	18900	0
574	20231206	090400	20446590	18900	18900	18900	18900	0
575	20231206	090300	20446590	18900	18890	18900	18890	578
576	20231206	090200	9522590	18900	18930	18930	18870	378
577	20231206	090100	2385180	18930	18930	18930	18930	36
578	20231206	090000	1703700	18930	18930	18930	18930	90