KissMeData/002240/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183600	379830990	18850	18850	18850	18850	507
3	20231207	183500	379830990	18850	18850	18850	18850	0
4	20231207	183400	379830990	18850	18850	18850	18850	0
5	20231207	183300	379830990	18850	18850	18850	18850	0
6	20231207	183200	379830990	18850	18850	18850	18850	0
7	20231207	183100	379830990	18850	18850	18850	18850	0
8	20231207	183000	379830990	18850	18850	18850	18850	0
9	20231207	182900	379830990	18850	18850	18850	18850	0
10	20231207	182800	379830990	18850	18850	18850	18850	0
11	20231207	182700	379830990	18850	18850	18850	18850	0
12	20231207	182600	379830990	18850	18850	18850	18850	0
13	20231207	182500	379830990	18850	18850	18850	18850	0
14	20231207	182400	379830990	18850	18850	18850	18850	0
15	20231207	182300	379830990	18850	18850	18850	18850	0
16	20231207	182200	379830990	18850	18850	18850	18850	0
17	20231207	182100	379830990	18850	18850	18850	18850	0
18	20231207	182000	379830990	18850	18850	18850	18850	0
19	20231207	181900	379830990	18850	18850	18850	18850	0
20	20231207	181800	379830990	18850	18850	18850	18850	0
21	20231207	181700	379830990	18850	18850	18850	18850	0
22	20231207	181600	379830990	18850	18850	18850	18850	0
23	20231207	181500	379830990	18850	18850	18850	18850	0
24	20231207	181400	379830990	18850	18850	18850	18850	0
25	20231207	181300	379830990	18850	18850	18850	18850	0
26	20231207	181200	379830990	18850	18850	18850	18850	0
27	20231207	181100	379830990	18850	18850	18850	18850	0
28	20231207	181000	379830990	18850	18850	18850	18850	0
29	20231207	180900	379830990	18850	18850	18850	18850	0
30	20231207	180800	379830990	18850	18850	18850	18850	0
31	20231207	180700	379830990	18850	18850	18850	18850	0
32	20231207	180600	379830990	18850	18850	18850	18850	507
33	20231207	180500	379830990	18850	18850	18850	18850	0
34	20231207	180400	379830990	18850	18850	18850	18850	0
35	20231207	180300	379830990	18850	18850	18850	18850	0
36	20231207	180200	379830990	18850	18850	18850	18850	0
37	20231207	180100	379830990	18850	18850	18850	18850	0
38	20231207	180000	379830990	18850	18850	18850	18850	0
39	20231207	175900	379830990	18850	18850	18850	18850	0
40	20231207	175800	379830990	18850	18850	18850	18850	0
41	20231207	175700	379830990	18850	18850	18850	18850	0
42	20231207	175600	379830990	18850	18850	18850	18850	0
43	20231207	175500	379830990	18850	18850	18850	18850	0
44	20231207	175400	379830990	18850	18850	18850	18850	0
45	20231207	175300	379830990	18850	18850	18850	18850	0
46	20231207	175200	379830990	18850	18850	18850	18850	0
47	20231207	175100	379830990	18850	18850	18850	18850	0
48	20231207	175000	379830990	18850	18850	18850	18850	0
49	20231207	174900	379830990	18850	18850	18850	18850	0
50	20231207	174800	379830990	18850	18850	18850	18850	0
51	20231207	174700	379830990	18850	18850	18850	18850	0
52	20231207	174600	379830990	18850	18850	18850	18850	0
53	20231207	174500	379830990	18850	18850	18850	18850	0
54	20231207	174400	379830990	18850	18850	18850	18850	0
55	20231207	174300	379830990	18850	18850	18850	18850	0
56	20231207	174200	379830990	18850	18850	18850	18850	0
57	20231207	174100	379830990	18850	18850	18850	18850	0
58	20231207	174000	379830990	18850	18850	18850	18850	0
59	20231207	173900	379830990	18850	18850	18850	18850	0
60	20231207	173800	379830990	18850	18850	18850	18850	0
61	20231207	173700	379830990	18850	18850	18850	18850	0
62	20231207	173600	379830990	18850	18850	18850	18850	507
63	20231207	173500	379830990	18850	18850	18850	18850	0
64	20231207	173400	379830990	18850	18850	18850	18850	0
65	20231207	173300	379830990	18850	18850	18850	18850	0
66	20231207	173200	379830990	18850	18850	18850	18850	0
67	20231207	173100	379830990	18850	18850	18850	18850	0
68	20231207	173000	379830990	18850	18850	18850	18850	0
69	20231207	172900	379830990	18850	18850	18850	18850	0
70	20231207	172800	379830990	18850	18850	18850	18850	0
71	20231207	172700	379830990	18850	18850	18850	18850	0
72	20231207	172600	379830990	18850	18850	18850	18850	0
73	20231207	172500	379830990	18850	18850	18850	18850	0
74	20231207	172400	379830990	18850	18850	18850	18850	0
75	20231207	172300	379830990	18850	18850	18850	18850	0
76	20231207	172200	379830990	18850	18850	18850	18850	0
77	20231207	172100	379830990	18850	18850	18850	18850	0
78	20231207	172000	379830990	18850	18850	18850	18850	0
79	20231207	171900	379830990	18850	18850	18850	18850	0
80	20231207	171800	379830990	18850	18850	18850	18850	0
81	20231207	171700	379830990	18850	18850	18850	18850	0
82	20231207	171600	379830990	18850	18850	18850	18850	0
83	20231207	171500	379830990	18850	18850	18850	18850	0
84	20231207	171400	379830990	18850	18850	18850	18850	0
85	20231207	171300	379830990	18850	18850	18850	18850	0
86	20231207	171200	379830990	18850	18850	18850	18850	0
87	20231207	171100	379830990	18850	18850	18850	18850	0
88	20231207	171000	379830990	18850	18850	18850	18850	0
89	20231207	170900	379830990	18850	18850	18850	18850	0
90	20231207	170800	379830990	18850	18850	18850	18850	0
91	20231207	170700	379830990	18850	18850	18850	18850	0
92	20231207	170600	379830990	18850	18850	18850	18850	507
93	20231207	170500	379830990	18850	18850	18850	18850	0
94	20231207	170400	379830990	18850	18850	18850	18850	0
95	20231207	170300	379830990	18850	18850	18850	18850	0
96	20231207	170200	379830990	18850	18850	18850	18850	0
97	20231207	170100	379830990	18850	18850	18850	18850	0
98	20231207	170000	379830990	18850	18850	18850	18850	0
99	20231207	165900	379830990	18850	18850	18850	18850	0
100	20231207	165800	379830990	18850	18850	18850	18850	0
101	20231207	165700	379830990	18850	18850	18850	18850	0
102	20231207	165600	379830990	18850	18850	18850	18850	0
103	20231207	165500	379830990	18850	18850	18850	18850	0
104	20231207	165400	379830990	18850	18850	18850	18850	0
105	20231207	165300	379830990	18850	18850	18850	18850	0
106	20231207	165200	379830990	18850	18850	18850	18850	0
107	20231207	165100	379830990	18850	18850	18850	18850	0
108	20231207	165000	379830990	18850	18850	18850	18850	0
109	20231207	164900	379830990	18850	18850	18850	18850	0
110	20231207	164800	379830990	18850	18850	18850	18850	0
111	20231207	164700	379830990	18850	18850	18850	18850	0
112	20231207	164600	379830990	18850	18850	18850	18850	0
113	20231207	164500	379830990	18850	18850	18850	18850	0
114	20231207	164400	379830990	18850	18850	18850	18850	0
115	20231207	164300	379830990	18850	18850	18850	18850	0
116	20231207	164200	379830990	18850	18850	18850	18850	0
117	20231207	164100	379830990	18850	18850	18850	18850	0
118	20231207	164000	379830990	18850	18850	18850	18850	0
119	20231207	163900	379830990	18850	18850	18850	18850	0
120	20231207	163800	379830990	18850	18850	18850	18850	0
121	20231207	163700	379830990	18850	18850	18850	18850	0
122	20231207	163600	379830990	18850	18850	18850	18850	507
123	20231207	163500	379830990	18850	18850	18850	18850	0
124	20231207	163400	379830990	18850	18850	18850	18850	0
125	20231207	163300	379830990	18850	18850	18850	18850	0
126	20231207	163200	379830990	18850	18850	18850	18850	0
127	20231207	163100	379830990	18850	18850	18850	18850	0
128	20231207	163000	379830990	18850	18850	18850	18850	0
129	20231207	162900	379830990	18850	18850	18850	18850	0
130	20231207	162800	379830990	18850	18850	18850	18850	0
131	20231207	162700	379830990	18850	18850	18850	18850	0
132	20231207	162600	379830990	18850	18850	18850	18850	0
133	20231207	162500	379830990	18850	18850	18850	18850	0
134	20231207	162400	379830990	18850	18850	18850	18850	0
135	20231207	162300	379830990	18850	18850	18850	18850	0
136	20231207	162200	379830990	18850	18850	18850	18850	0
137	20231207	162100	379830990	18850	18850	18850	18850	0
138	20231207	162000	379830990	18850	18850	18850	18850	0
139	20231207	161900	379830990	18850	18850	18850	18850	0
140	20231207	161800	379830990	18850	18850	18850	18850	0
141	20231207	161700	379830990	18850	18850	18850	18850	0
142	20231207	161600	379830990	18850	18850	18850	18850	0
143	20231207	161500	379830990	18850	18850	18850	18850	0
144	20231207	161400	379830990	18850	18850	18850	18850	0
145	20231207	161300	379830990	18850	18850	18850	18850	0
146	20231207	161200	379830990	18850	18850	18850	18850	0
147	20231207	161100	379830990	18850	18850	18850	18850	0
148	20231207	161000	379830990	18850	18850	18850	18850	0
149	20231207	160900	379830990	18850	18850	18850	18850	0
150	20231207	160800	379830990	18850	18850	18850	18850	0
151	20231207	160700	379830990	18850	18850	18850	18850	0
152	20231207	160600	379830990	18850	18850	18850	18850	507
153	20231207	160500	379830990	18850	18850	18850	18850	0
154	20231207	160400	379830990	18850	18850	18850	18850	0
155	20231207	160300	379830990	18850	18850	18850	18850	0
156	20231207	160200	379830990	18850	18850	18850	18850	0
157	20231207	160100	379830990	18850	18850	18850	18850	0
158	20231207	160000	379830990	18850	18850	18850	18850	0
159	20231207	155900	379830990	18850	18850	18850	18850	0
160	20231207	155800	379830990	18850	18850	18850	18850	0
161	20231207	155700	379830990	18850	18850	18850	18850	0
162	20231207	155600	379830990	18850	18850	18850	18850	0
163	20231207	155500	379830990	18850	18850	18850	18850	0
164	20231207	155400	379830990	18850	18850	18850	18850	0
165	20231207	155300	379830990	18850	18850	18850	18850	0
166	20231207	155200	379830990	18850	18850	18850	18850	0
167	20231207	155100	379830990	18850	18850	18850	18850	0
168	20231207	155000	379830990	18850	18850	18850	18850	0
169	20231207	154900	379830990	18850	18850	18850	18850	0
170	20231207	154800	379830990	18850	18850	18850	18850	0
171	20231207	154700	379830990	18850	18850	18850	18850	0
172	20231207	154600	379830990	18850	18850	18850	18850	0
173	20231207	154500	379830990	18850	18850	18850	18850	0
174	20231207	154400	379830990	18850	18850	18850	18850	0
175	20231207	154300	379830990	18850	18850	18850	18850	0
176	20231207	154200	379830990	18850	18850	18850	18850	0
177	20231207	154100	379830990	18850	18850	18850	18850	0
178	20231207	154000	379830990	18850	18850	18850	18850	0
179	20231207	153900	379830990	18850	18850	18850	18850	0
180	20231207	153800	379830990	18850	18850	18850	18850	0
181	20231207	153700	379830990	18850	18850	18850	18850	0
182	20231207	153600	379830990	18850	18850	18850	18850	507
183	20231207	153500	379830990	18850	18850	18850	18850	0
184	20231207	153400	379830990	18850	18850	18850	18850	0
185	20231207	153300	379830990	18850	18850	18850	18850	0
186	20231207	153200	379830990	18850	18850	18850	18850	0
187	20231207	153100	379830990	18850	18850	18850	18850	0
188	20231207	153000	379830990	18850	18850	18850	18850	507
189	20231207	152900	370274040	18850	18850	18850	18850	0
190	20231207	152800	370274040	18850	18850	18850	18850	0
191	20231207	152700	370274040	18850	18850	18850	18850	0
192	20231207	152600	370274040	18850	18850	18850	18850	0
193	20231207	152500	370274040	18850	18850	18850	18850	0
194	20231207	152400	370274040	18850	18850	18850	18850	0
195	20231207	152300	370274040	18850	18850	18850	18850	0
196	20231207	152200	370274040	18850	18850	18850	18850	0
197	20231207	152100	370274040	18850	18850	18850	18850	0
198	20231207	152000	370274040	18850	18850	18850	18850	0
199	20231207	151900	370274040	18850	18850	18850	18850	25
200	20231207	151800	369802790	18850	18870	18870	18850	613
201	20231207	151700	358240390	18870	18880	18880	18870	135
202	20231207	151600	355692890	18870	18870	18870	18870	3
203	20231207	151500	355636280	18870	18860	18870	18860	6
204	20231207	151400	355523090	18860	18870	18870	18860	44
205	20231207	151300	354692830	18870	18870	18870	18870	48
206	20231207	151200	353787070	18860	18860	18860	18860	0
207	20231207	151100	353787070	18860	18860	18860	18860	29
208	20231207	151000	353240130	18860	18860	18860	18860	2
209	20231207	150900	353202410	18870	18860	18870	18860	63
210	20231207	150800	352013630	18860	18860	18860	18860	2
211	20231207	150700	351975910	18860	18860	18860	18860	1
212	20231207	150600	351957050	18860	18860	18860	18860	0
213	20231207	150500	351957050	18860	18860	18860	18860	1
214	20231207	150400	351938190	18860	18860	18860	18860	44
215	20231207	150300	351108350	18870	18870	18870	18860	390
216	20231207	150200	343749270	18870	18870	18870	18870	6
217	20231207	150100	343636050	18870	18870	18870	18870	1
218	20231207	150000	343617180	18870	18880	18880	18870	667
219	20231207	145900	331030540	18890	18890	18890	18890	1
220	20231207	145800	331011650	18880	18880	18880	18880	67
221	20231207	145700	329746690	18870	18880	18880	18870	39
222	20231207	145600	329010750	18880	18880	18880	18880	1
223	20231207	145500	328991870	18870	18870	18870	18870	35
224	20231207	145400	328331420	18870	18880	18880	18870	35
225	20231207	145300	327670960	18870	18880	18880	18870	17
226	20231207	145200	327350010	18890	18880	18890	18880	2
227	20231207	145100	327312240	18880	18880	18880	18880	85
228	20231207	145000	325707440	18870	18870	18870	18870	1
229	20231207	144900	325688570	18880	18870	18880	18870	35
230	20231207	144800	325028110	18870	18870	18870	18870	1
231	20231207	144700	325009240	18870	18880	18880	18870	2
232	20231207	144600	324971490	18880	18880	18880	18880	619
233	20231207	144500	313284770	18880	18880	18890	18880	34
234	20231207	144400	312642840	18880	18880	18880	18880	30
235	20231207	144300	312076440	18880	18890	18890	18880	6
236	20231207	144200	311963120	18890	18880	18890	18880	2
237	20231207	144100	311925350	18880	18890	18890	18880	6
238	20231207	144000	311812050	18890	18890	18890	18890	1
239	20231207	143900	311793160	18880	18880	18880	18880	2
240	20231207	143800	311755400	18880	18890	18890	18880	27
241	20231207	143700	311245630	18890	18890	18890	18890	122
242	20231207	143600	308941050	18890	18890	18890	18890	2
243	20231207	143500	308903270	18900	18900	18900	18900	1
244	20231207	143400	308884370	18890	18890	18890	18890	2
245	20231207	143300	308846590	18900	18900	18900	18900	1
246	20231207	143200	308827690	18890	18890	18890	18890	4
247	20231207	143100	308752130	18890	18900	18900	18890	2
248	20231207	143000	308714340	18900	18900	18900	18900	2
249	20231207	142900	308676540	18910	18910	18910	18910	0
250	20231207	142800	308676540	18910	18910	18910	18910	1
251	20231207	142700	308657630	18910	18910	18910	18910	0
252	20231207	142600	308657630	18910	18910	18910	18910	1
253	20231207	142500	308638720	18900	18900	18900	18900	0
254	20231207	142400	308638720	18900	18910	18910	18900	2
255	20231207	142300	308600910	18900	18900	18900	18900	1
256	20231207	142200	308582010	18890	18890	18890	18890	0
257	20231207	142100	308582010	18890	18890	18890	18890	0
258	20231207	142000	308582010	18890	18890	18890	18890	0
259	20231207	141900	308582010	18890	18900	18900	18890	175
260	20231207	141800	305275030	18900	18900	18900	18900	0
261	20231207	141700	305275030	18900	18900	18900	18900	2
262	20231207	141600	305237230	18900	18900	18900	18900	1
263	20231207	141500	305218330	18900	18900	18900	18900	0
264	20231207	141400	305218330	18900	18890	18900	18890	32
265	20231207	141300	304613840	18900	18900	18900	18900	0
266	20231207	141200	304613840	18900	18900	18900	18900	1
267	20231207	141100	304594940	18890	18890	18890	18890	0
268	20231207	141000	304594940	18890	18900	18900	18890	4
269	20231207	140900	304519370	18900	18890	18900	18890	37
270	20231207	140800	303820430	18900	18900	18900	18900	0
271	20231207	140700	303820430	18900	18900	18900	18900	1
272	20231207	140600	303801530	18900	18900	18900	18900	1
273	20231207	140500	303782630	18900	18900	18900	18900	11
274	20231207	140400	303574730	18900	18900	18900	18900	5
275	20231207	140300	303480230	18900	18900	18900	18900	48
276	20231207	140200	302573030	18890	18890	18890	18890	0
277	20231207	140100	302573030	18890	18900	18900	18890	34
278	20231207	140000	301930760	18900	18900	18900	18900	0
279	20231207	135900	301930760	18900	18900	18900	18900	0
280	20231207	135800	301930760	18900	18900	18900	18890	50
281	20231207	135700	300986240	18910	18910	18910	18910	1
282	20231207	135600	300967330	18920	18920	18920	18920	1
283	20231207	135500	300948410	18920	18920	18920	18920	2
284	20231207	135400	300910570	18920	18920	18920	18920	0
285	20231207	135300	300910570	18920	18920	18920	18920	0
286	20231207	135200	300910570	18920	18920	18920	18920	0
287	20231207	135100	300910570	18920	18920	18920	18920	0
288	20231207	135000	300910570	18920	18920	18920	18920	0
289	20231207	134900	300910570	18920	18900	18920	18900	143
290	20231207	134800	298207840	18890	18890	18890	18890	2
291	20231207	134700	298170060	18900	18910	18910	18900	56
292	20231207	134600	297111620	18920	18920	18920	18920	1
293	20231207	134500	297092700	18920	18920	18920	18920	0
294	20231207	134400	297092700	18920	18920	18920	18920	1
295	20231207	134300	297073780	18910	18910	18910	18910	0
296	20231207	134200	297073780	18910	18920	18920	18910	3
297	20231207	134100	297017040	18920	18920	18920	18920	0
298	20231207	134000	297017040	18920	18920	18920	18920	0
299	20231207	133900	297017040	18920	18920	18920	18920	1
300	20231207	133800	296998120	18910	18910	18910	18910	0
301	20231207	133700	296998120	18910	18890	18920	18890	218
302	20231207	133600	292879530	18880	18880	18880	18880	30
303	20231207	133500	292313130	18890	18890	18890	18890	1
304	20231207	133400	292294240	18880	18880	18880	18880	0
305	20231207	133300	292294240	18880	18880	18880	18880	31
306	20231207	133200	291708960	18890	18890	18890	18890	1
307	20231207	133100	291690070	18880	18880	18880	18880	300
308	20231207	133000	286026070	18890	18880	18890	18880	55
309	20231207	132900	284987660	18890	18890	18890	18890	1
310	20231207	132800	284968770	18900	18900	18900	18900	1
311	20231207	132700	284949870	18880	18880	18880	18880	0
312	20231207	132600	284949870	18880	18880	18880	18880	0
313	20231207	132500	284949870	18880	18880	18880	18880	0
314	20231207	132400	284949870	18880	18890	18890	18880	50
315	20231207	132300	284005860	18900	18900	18900	18900	1
316	20231207	132200	283986960	18880	18880	18880	18880	0
317	20231207	132100	283986960	18880	18880	18880	18880	0
318	20231207	132000	283986960	18880	18880	18880	18880	0
319	20231207	131900	283986960	18880	18890	18890	18880	137
320	20231207	131800	281399340	18900	18900	18900	18900	1
321	20231207	131700	281380440	18890	18890	18890	18890	33
322	20231207	131600	280757070	18900	18900	18900	18900	4
323	20231207	131500	280681470	18900	18900	18900	18900	1
324	20231207	131400	280662570	18900	18900	18900	18900	0
325	20231207	131300	280662570	18900	18900	18900	18900	0
326	20231207	131200	280662570	18900	18900	18900	18880	328
327	20231207	131100	274466130	18910	18910	18910	18910	1
328	20231207	131000	274447220	18910	18910	18910	18910	0
329	20231207	130900	274447220	18910	18910	18910	18910	15
330	20231207	130800	274163570	18900	18900	18900	18900	0
331	20231207	130700	274163570	18900	18900	18900	18900	0
332	20231207	130600	274163570	18900	18900	18900	18900	131
333	20231207	130500	271687670	18910	18910	18910	18910	0
334	20231207	130400	271687670	18910	18910	18910	18910	1
335	20231207	130300	271668760	18890	18890	18890	18890	0
336	20231207	130200	271668760	18890	18890	18890	18890	26
337	20231207	130100	271177620	18900	18900	18900	18900	0
338	20231207	130000	271177620	18900	18920	18920	18900	21
339	20231207	125900	270780520	18920	18920	18920	18920	15
340	20231207	125800	270496720	18920	18920	18920	18920	0
341	20231207	125700	270496720	18920	18920	18920	18920	1
342	20231207	125600	270477800	18920	18920	18920	18920	0
343	20231207	125500	270477800	18920	18920	18920	18920	2
344	20231207	125400	270439960	18920	18920	18920	18920	0
345	20231207	125300	270439960	18920	18920	18920	18920	1
346	20231207	125200	270421040	18920	18920	18920	18920	12
347	20231207	125100	270194000	18920	18920	18920	18920	0
348	20231207	125000	270194000	18920	18920	18920	18920	1
349	20231207	124900	270175080	18900	18900	18900	18900	0
350	20231207	124800	270175080	18900	18900	18900	18900	0
351	20231207	124700	270175080	18900	18900	18900	18900	0
352	20231207	124600	270175080	18900	18900	18900	18900	99
353	20231207	124500	268303980	18900	18900	18900	18900	0
354	20231207	124400	268303980	18900	18900	18900	18900	0
355	20231207	124300	268303980	18900	18890	18900	18890	51
356	20231207	124200	267340580	18880	18880	18880	18880	110
357	20231207	124100	265263780	18890	18890	18900	18890	162
358	20231207	124000	262203590	18890	18890	18890	18890	10
359	20231207	123900	262014690	18900	18890	18900	18890	33
360	20231207	123800	261391310	18890	18890	18890	18890	0
361	20231207	123700	261391310	18890	18890	18890	18890	1
362	20231207	123600	261372420	18900	18900	18900	18900	1
363	20231207	123500	261353520	18900	18900	18900	18900	0
364	20231207	123400	261353520	18900	18910	18910	18890	37
365	20231207	123300	260654530	18920	18920	18920	18920	0
366	20231207	123200	260654530	18920	18920	18920	18920	3
367	20231207	123100	260597770	18920	18920	18920	18920	0
368	20231207	123000	260597770	18920	18920	18920	18920	0
369	20231207	122900	260597770	18920	18920	18920	18920	21
370	20231207	122800	260200450	18920	18920	18920	18920	0
371	20231207	122700	260200450	18920	18920	18920	18920	20
372	20231207	122600	259822050	18910	18910	18910	18910	0
373	20231207	122500	259822050	18910	18910	18910	18910	11
374	20231207	122400	259614040	18900	18900	18900	18900	16
375	20231207	122300	259311640	18890	18890	18890	18890	0
376	20231207	122200	259311640	18890	18890	18890	18890	96
377	20231207	122100	257498200	18890	18890	18890	18890	44
378	20231207	122000	256667040	18900	18900	18900	18900	1
379	20231207	121900	256648140	18890	18890	18890	18890	0
380	20231207	121800	256648140	18890	18900	18900	18890	32
381	20231207	121700	256043650	18900	18900	18900	18900	0
382	20231207	121600	256043650	18900	18900	18900	18900	1
383	20231207	121500	256024750	18900	18900	18900	18900	0
384	20231207	121400	256024750	18900	18900	18900	18900	0
385	20231207	121300	256024750	18900	18900	18900	18900	1
386	20231207	121200	256005850	18890	18890	18890	18890	2
387	20231207	121100	255968070	18890	18890	18890	18880	30
388	20231207	121000	255401390	18890	18880	18890	18880	103
389	20231207	120900	253455750	18890	18900	18900	18890	73
390	20231207	120800	252076770	18900	18900	18900	18900	1
391	20231207	120700	252057870	18900	18900	18900	18900	0
392	20231207	120600	252057870	18900	18900	18900	18900	1
393	20231207	120500	252038970	18890	18890	18890	18890	32
394	20231207	120400	251434490	18900	18900	18900	18900	1
395	20231207	120300	251415590	18900	18900	18900	18900	24
396	20231207	120200	250961990	18910	18910	18910	18910	1
397	20231207	120100	250943080	18910	18910	18910	18910	10
398	20231207	120000	250753980	18910	18910	18910	18910	0
399	20231207	115900	250753980	18910	18910	18910	18900	104
400	20231207	115800	248788340	18910	18910	18910	18910	0
401	20231207	115700	248788340	18910	18920	18920	18910	102
402	20231207	115600	246858510	18920	18920	18920	18920	1
403	20231207	115500	246839590	18920	18920	18920	18920	1
404	20231207	115400	246820670	18930	18930	18930	18930	0
405	20231207	115300	246820670	18930	18930	18930	18930	0
406	20231207	115200	246820670	18930	18930	18930	18930	2
407	20231207	115100	246782810	18930	18930	18930	18930	2
408	20231207	115000	246744950	18910	18910	18910	18910	0
409	20231207	114900	246744950	18910	18910	18910	18910	0
410	20231207	114800	246744950	18910	18910	18910	18910	0
411	20231207	114700	246744950	18910	18910	18910	18910	0
412	20231207	114600	246744950	18910	18910	18910	18910	0
413	20231207	114500	246744950	18910	18910	18910	18910	0
414	20231207	114400	246744950	18910	18910	18910	18910	0
415	20231207	114300	246744950	18910	18910	18910	18910	1
416	20231207	114200	246726040	18900	18900	18900	18900	0
417	20231207	114100	246726040	18900	18890	18900	18890	303
418	20231207	114000	241000550	18880	18880	18880	18880	0
419	20231207	113900	241000550	18880	18880	18880	18880	77
420	20231207	113800	239546790	18880	18880	18880	18880	101
421	20231207	113700	237639910	18870	18870	18870	18870	32
422	20231207	113600	237036070	18880	18880	18880	18880	1
423	20231207	113500	237017190	18880	18880	18880	18880	50
424	20231207	113400	236073190	18880	18880	18880	18880	1
425	20231207	113300	236054310	18870	18870	18870	18870	0
426	20231207	113200	236054310	18870	18870	18870	18870	3
427	20231207	113100	235997700	18880	18880	18880	18880	56
428	20231207	113000	234940420	18880	18880	18880	18870	82
429	20231207	112900	233392570	18880	18880	18880	18880	1
430	20231207	112800	233373690	18870	18870	18870	18870	0
431	20231207	112700	233373690	18870	18870	18870	18870	0
432	20231207	112600	233373690	18870	18870	18870	18870	384
433	20231207	112500	226127610	18870	18870	18870	18870	0
434	20231207	112400	226127610	18870	18870	18870	18870	0
435	20231207	112300	226127610	18870	18870	18870	18870	0
436	20231207	112200	226127610	18870	18870	18870	18870	0
437	20231207	112100	226127610	18870	18870	18870	18870	300
438	20231207	112000	220466610	18870	18870	18870	18870	0
439	20231207	111900	220466610	18870	18870	18870	18870	0
440	20231207	111800	220466610	18870	18880	18880	18870	2067
441	20231207	111700	181462290	18880	18880	18880	18880	0
442	20231207	111600	181462290	18880	18880	18880	18880	1
443	20231207	111500	181443410	18870	18870	18870	18870	0
444	20231207	111400	181443410	18870	18870	18870	18870	0
445	20231207	111300	181443410	18870	18870	18870	18870	0
446	20231207	111200	181443410	18870	18870	18870	18870	4
447	20231207	111100	181367930	18870	18870	18870	18870	0
448	20231207	111000	181367930	18870	18870	18870	18870	0
449	20231207	110900	181367930	18870	18870	18870	18870	0
450	20231207	110800	181367930	18870	18870	18870	18870	0
451	20231207	110700	181367930	18870	18870	18870	18870	30
452	20231207	110600	180801830	18870	18870	18870	18870	0
453	20231207	110500	180801830	18870	18870	18870	18870	0
454	20231207	110400	180801830	18870	18870	18870	18870	0
455	20231207	110300	180801830	18870	18870	18870	18870	0
456	20231207	110200	180801830	18870	18870	18870	18870	0
457	20231207	110100	180801830	18870	18870	18870	18870	0
458	20231207	110000	180801830	18870	18870	18870	18870	0
459	20231207	105900	180801830	18870	18870	18870	18870	134
460	20231207	105800	178273250	18870	18870	18870	18870	2
461	20231207	105700	178235510	18870	18870	18870	18870	0
462	20231207	105600	178235510	18870	18870	18870	18870	53
463	20231207	105500	177235400	18870	18860	18870	18860	22
464	20231207	105400	176820470	18870	18860	18870	18860	37
465	20231207	105300	176122590	18860	18860	18860	18860	0
466	20231207	105200	176122590	18860	18870	18870	18860	35
467	20231207	105100	175462460	18860	18860	18860	18860	0
468	20231207	105000	175462460	18860	18860	18860	18860	15
469	20231207	104900	175179560	18860	18860	18860	18860	35
470	20231207	104800	174519460	18870	18870	18870	18870	0
471	20231207	104700	174519460	18870	18870	18870	18870	0
472	20231207	104600	174519460	18870	18870	18870	18870	0
473	20231207	104500	174519460	18870	18870	18870	18870	31
474	20231207	104400	173934490	18860	18860	18860	18860	0
475	20231207	104300	173934490	18860	18860	18860	18860	0
476	20231207	104200	173934490	18860	18860	18860	18860	32
477	20231207	104100	173330970	18860	18860	18860	18860	0
478	20231207	104000	173330970	18860	18860	18860	18860	0
479	20231207	103900	173330970	18860	18860	18860	18860	41
480	20231207	103800	172557710	18860	18860	18860	18860	33
481	20231207	103700	171935330	18870	18870	18870	18870	0
482	20231207	103600	171935330	18870	18870	18870	18870	28
483	20231207	103500	171406970	18870	18870	18870	18870	5
484	20231207	103400	171312620	18870	18870	18870	18870	0
485	20231207	103300	171312620	18870	18870	18870	18870	0
486	20231207	103200	171312620	18870	18870	18870	18870	0
487	20231207	103100	171312620	18870	18870	18870	18870	0
488	20231207	103000	171312620	18870	18870	18870	18870	0
489	20231207	102900	171312620	18870	18870	18870	18870	0
490	20231207	102800	171312620	18870	18870	18870	18870	0
491	20231207	102700	171312620	18870	18870	18870	18870	80
492	20231207	102600	169803020	18870	18870	18870	18870	0
493	20231207	102500	169803020	18870	18860	18870	18860	195
494	20231207	102400	166124320	18850	18850	18850	18850	3
495	20231207	102300	166067770	18850	18850	18850	18850	0
496	20231207	102200	166067770	18850	18850	18870	18850	210
497	20231207	102100	162108750	18850	18860	18860	18850	553
498	20231207	102000	151679820	18860	18860	18860	18860	132
499	20231207	101900	149190300	18860	18860	18860	18860	34
500	20231207	101800	148549060	18860	18860	18860	18860	113
501	20231207	101700	146417880	18860	18870	18870	18860	332
502	20231207	101600	140153070	18870	18870	18870	18870	0
503	20231207	101500	140153070	18870	18870	18870	18870	915
504	20231207	101400	122887020	18870	18870	18870	18870	30
505	20231207	101300	122320920	18870	18870	18870	18870	0
506	20231207	101200	122320920	18870	18870	18870	18870	50
507	20231207	101100	121377420	18870	18870	18870	18870	184
508	20231207	101000	117905340	18870	18870	18870	18870	3
509	20231207	100900	117848730	18880	18890	18890	18880	39
510	20231207	100800	117112370	18900	18900	18900	18900	0
511	20231207	100700	117112370	18900	18900	18900	18900	0
512	20231207	100600	117112370	18900	18900	18900	18900	0
513	20231207	100500	117112370	18900	18900	18900	18900	0
514	20231207	100400	117112370	18900	18900	18900	18900	0
515	20231207	100300	117112370	18900	18900	18900	18900	0
516	20231207	100200	117112370	18900	18900	18900	18900	20
517	20231207	100100	116734370	18920	18920	18920	18920	104
518	20231207	100000	114766690	18930	18930	18930	18930	1
519	20231207	095900	114747760	18870	18870	18870	18870	31
520	20231207	095800	114162790	18870	18870	18870	18870	30
521	20231207	095700	113596690	18910	18910	18910	18910	0
522	20231207	095600	113596690	18910	18910	18910	18910	0
523	20231207	095500	113596690	18910	18910	18910	18910	0
524	20231207	095400	113596690	18910	18910	18910	18910	1
525	20231207	095300	113577780	18890	18910	18960	18890	1263
526	20231207	095200	89654410	18910	18910	18910	18910	0
527	20231207	095100	89654410	18910	18910	18910	18910	0
528	20231207	095000	89654410	18910	18900	18910	18900	100
529	20231207	094900	87764120	18870	18870	18870	18870	0
530	20231207	094800	87764120	18870	18870	18870	18870	36
531	20231207	094700	87084800	18870	18870	18870	18870	109
532	20231207	094600	85027970	18870	18870	18870	18870	7
533	20231207	094500	84895880	18870	18870	18870	18870	0
534	20231207	094400	84895880	18870	18890	18890	18870	400
535	20231207	094300	77344610	18880	18880	18880	18880	182
536	20231207	094200	73908450	18880	18860	18880	18860	134
537	20231207	094100	71380180	18860	18870	18870	18860	51
538	20231207	094000	70418120	18870	18870	18870	18870	0
539	20231207	093900	70418120	18870	18870	18870	18870	0
540	20231207	093800	70418120	18870	18870	18870	18870	0
541	20231207	093700	70418120	18870	18870	18870	18870	0
542	20231207	093600	70418120	18870	18860	18870	18860	116
543	20231207	093500	68229550	18860	18860	18860	18860	81
544	20231207	093400	66701890	18860	18860	18860	18860	43
545	20231207	093300	65890910	18860	18860	18860	18860	181
546	20231207	093200	62477250	18860	18860	18860	18860	0
547	20231207	093100	62477250	18860	18860	18860	18860	32
548	20231207	093000	61873730	18860	18860	18860	18860	0
549	20231207	092900	61873730	18860	18860	18860	18860	10
550	20231207	092800	61685130	18850	18850	18860	18850	390
551	20231207	092700	54331500	18860	18860	18860	18860	0
552	20231207	092600	54331500	18860	18860	18860	18860	268
553	20231207	092500	49277020	18860	18860	18860	18860	34
554	20231207	092400	48635780	18870	18870	18870	18870	0
555	20231207	092300	48635780	18870	18890	18890	18870	1503
556	20231207	092200	20254160	18900	18900	18900	18900	2
557	20231207	092100	20216360	18900	18900	18900	18900	165
558	20231207	092000	17097860	18910	18910	18910	18910	1
559	20231207	091900	17078950	18900	18910	18910	18900	13
560	20231207	091800	16833220	18910	18910	18910	18910	0
561	20231207	091700	16833220	18910	18910	18910	18910	0
562	20231207	091600	16833220	18910	18910	18910	18910	0
563	20231207	091500	16833220	18910	18910	18910	18910	10
564	20231207	091400	16644120	18900	18900	18900	18900	0
565	20231207	091300	16644120	18900	18910	18910	18900	74
566	20231207	091200	15245460	18940	18940	18940	18940	7
567	20231207	091100	15112880	18940	18940	18940	18940	0
568	20231207	091000	15112880	18940	18940	18940	18940	10
569	20231207	090900	14923480	18940	18940	18940	18940	0
570	20231207	090800	14923480	18940	18960	18960	18940	646
571	20231207	090700	2678390	18980	18980	18980	18980	6
572	20231207	090600	2564510	18980	18980	18980	18980	15
573	20231207	090500	2279810	19050	19050	19050	19050	50
574	20231207	090400	1327310	18970	18970	18970	18970	0
575	20231207	090300	1327310	18970	18970	18970	18970	0
576	20231207	090200	1327310	18970	18970	18970	18970	10
577	20231207	090100	1137610	18970	18970	18970	18970	0
578	20231207	090000	1137610	18970	18960	18970	18960	60