KissMeData/002240/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183600	224277320	18920	18920	18920	18920	184
3	20231208	183500	224277320	18920	18920	18920	18920	0
4	20231208	183400	224277320	18920	18920	18920	18920	0
5	20231208	183300	224277320	18920	18920	18920	18920	0
6	20231208	183200	224277320	18920	18920	18920	18920	0
7	20231208	183100	224277320	18920	18920	18920	18920	0
8	20231208	183000	224277320	18920	18920	18920	18920	0
9	20231208	182900	224277320	18920	18920	18920	18920	0
10	20231208	182800	224277320	18920	18920	18920	18920	0
11	20231208	182700	224277320	18920	18920	18920	18920	0
12	20231208	182600	224277320	18920	18920	18920	18920	0
13	20231208	182500	224277320	18920	18920	18920	18920	0
14	20231208	182400	224277320	18920	18920	18920	18920	0
15	20231208	182300	224277320	18920	18920	18920	18920	0
16	20231208	182200	224277320	18920	18920	18920	18920	0
17	20231208	182100	224277320	18920	18920	18920	18920	0
18	20231208	182000	224277320	18920	18920	18920	18920	0
19	20231208	181900	224277320	18920	18920	18920	18920	0
20	20231208	181800	224277320	18920	18920	18920	18920	0
21	20231208	181700	224277320	18920	18920	18920	18920	0
22	20231208	181600	224277320	18920	18920	18920	18920	0
23	20231208	181500	224277320	18920	18920	18920	18920	0
24	20231208	181400	224277320	18920	18920	18920	18920	0
25	20231208	181300	224277320	18920	18920	18920	18920	0
26	20231208	181200	224277320	18920	18920	18920	18920	0
27	20231208	181100	224277320	18920	18920	18920	18920	0
28	20231208	181000	224277320	18920	18920	18920	18920	0
29	20231208	180900	224277320	18920	18920	18920	18920	0
30	20231208	180800	224277320	18920	18920	18920	18920	0
31	20231208	180700	224277320	18920	18920	18920	18920	0
32	20231208	180600	224277320	18920	18920	18920	18920	184
33	20231208	180500	224277320	18920	18920	18920	18920	0
34	20231208	180400	224277320	18920	18920	18920	18920	0
35	20231208	180300	224277320	18920	18920	18920	18920	0
36	20231208	180200	224277320	18920	18920	18920	18920	0
37	20231208	180100	224277320	18920	18920	18920	18920	0
38	20231208	180000	224277320	18920	18920	18920	18920	0
39	20231208	175900	224277320	18920	18920	18920	18920	0
40	20231208	175800	224277320	18920	18920	18920	18920	0
41	20231208	175700	224277320	18920	18920	18920	18920	0
42	20231208	175600	224277320	18920	18920	18920	18920	0
43	20231208	175500	224277320	18920	18920	18920	18920	0
44	20231208	175400	224277320	18920	18920	18920	18920	0
45	20231208	175300	224277320	18920	18920	18920	18920	0
46	20231208	175200	224277320	18920	18920	18920	18920	0
47	20231208	175100	224277320	18920	18920	18920	18920	0
48	20231208	175000	224277320	18920	18920	18920	18920	0
49	20231208	174900	224277320	18920	18920	18920	18920	0
50	20231208	174800	224277320	18920	18920	18920	18920	0
51	20231208	174700	224277320	18920	18920	18920	18920	0
52	20231208	174600	224277320	18920	18920	18920	18920	0
53	20231208	174500	224277320	18920	18920	18920	18920	0
54	20231208	174400	224277320	18920	18920	18920	18920	0
55	20231208	174300	224277320	18920	18920	18920	18920	0
56	20231208	174200	224277320	18920	18920	18920	18920	0
57	20231208	174100	224277320	18920	18920	18920	18920	0
58	20231208	174000	224277320	18920	18920	18920	18920	0
59	20231208	173900	224277320	18920	18920	18920	18920	0
60	20231208	173800	224277320	18920	18920	18920	18920	0
61	20231208	173700	224277320	18920	18920	18920	18920	0
62	20231208	173600	224277320	18920	18920	18920	18920	184
63	20231208	173500	224277320	18920	18920	18920	18920	0
64	20231208	173400	224277320	18920	18920	18920	18920	0
65	20231208	173300	224277320	18920	18920	18920	18920	0
66	20231208	173200	224277320	18920	18920	18920	18920	0
67	20231208	173100	224277320	18920	18920	18920	18920	0
68	20231208	173000	224277320	18920	18920	18920	18920	0
69	20231208	172900	224277320	18920	18920	18920	18920	0
70	20231208	172800	224277320	18920	18920	18920	18920	0
71	20231208	172700	224277320	18920	18920	18920	18920	0
72	20231208	172600	224277320	18920	18920	18920	18920	0
73	20231208	172500	224277320	18920	18920	18920	18920	0
74	20231208	172400	224277320	18920	18920	18920	18920	0
75	20231208	172300	224277320	18920	18920	18920	18920	0
76	20231208	172200	224277320	18920	18920	18920	18920	0
77	20231208	172100	224277320	18920	18920	18920	18920	0
78	20231208	172000	224277320	18920	18920	18920	18920	0
79	20231208	171900	224277320	18920	18920	18920	18920	0
80	20231208	171800	224277320	18920	18920	18920	18920	0
81	20231208	171700	224277320	18920	18920	18920	18920	0
82	20231208	171600	224277320	18920	18920	18920	18920	0
83	20231208	171500	224277320	18920	18920	18920	18920	0
84	20231208	171400	224277320	18920	18920	18920	18920	0
85	20231208	171300	224277320	18920	18920	18920	18920	0
86	20231208	171200	224277320	18920	18920	18920	18920	0
87	20231208	171100	224277320	18920	18920	18920	18920	0
88	20231208	171000	224277320	18920	18920	18920	18920	0
89	20231208	170900	224277320	18920	18920	18920	18920	0
90	20231208	170800	224277320	18920	18920	18920	18920	0
91	20231208	170700	224277320	18920	18920	18920	18920	0
92	20231208	170600	224277320	18920	18920	18920	18920	184
93	20231208	170500	224277320	18920	18920	18920	18920	0
94	20231208	170400	224277320	18920	18920	18920	18920	0
95	20231208	170300	224277320	18920	18920	18920	18920	0
96	20231208	170200	224277320	18920	18920	18920	18920	0
97	20231208	170100	224277320	18920	18920	18920	18920	0
98	20231208	170000	224277320	18920	18920	18920	18920	0
99	20231208	165900	224277320	18920	18920	18920	18920	0
100	20231208	165800	224277320	18920	18920	18920	18920	0
101	20231208	165700	224277320	18920	18920	18920	18920	0
102	20231208	165600	224277320	18920	18920	18920	18920	0
103	20231208	165500	224277320	18920	18920	18920	18920	0
104	20231208	165400	224277320	18920	18920	18920	18920	0
105	20231208	165300	224277320	18920	18920	18920	18920	0
106	20231208	165200	224277320	18920	18920	18920	18920	0
107	20231208	165100	224277320	18920	18920	18920	18920	0
108	20231208	165000	224277320	18920	18920	18920	18920	0
109	20231208	164900	224277320	18920	18920	18920	18920	0
110	20231208	164800	224277320	18920	18920	18920	18920	0
111	20231208	164700	224277320	18920	18920	18920	18920	0
112	20231208	164600	224277320	18920	18920	18920	18920	0
113	20231208	164500	224277320	18920	18920	18920	18920	0
114	20231208	164400	224277320	18920	18920	18920	18920	0
115	20231208	164300	224277320	18920	18920	18920	18920	0
116	20231208	164200	224277320	18920	18920	18920	18920	0
117	20231208	164100	224277320	18920	18920	18920	18920	0
118	20231208	164000	224277320	18920	18920	18920	18920	0
119	20231208	163900	224277320	18920	18920	18920	18920	0
120	20231208	163800	224277320	18920	18920	18920	18920	0
121	20231208	163700	224277320	18920	18920	18920	18920	0
122	20231208	163600	224277320	18920	18920	18920	18920	184
123	20231208	163500	224277320	18920	18920	18920	18920	0
124	20231208	163400	224277320	18920	18920	18920	18920	0
125	20231208	163300	224277320	18920	18920	18920	18920	0
126	20231208	163200	224277320	18920	18920	18920	18920	0
127	20231208	163100	224277320	18920	18920	18920	18920	0
128	20231208	163000	224277320	18920	18920	18920	18920	0
129	20231208	162900	224277320	18920	18920	18920	18920	0
130	20231208	162800	224277320	18920	18920	18920	18920	0
131	20231208	162700	224277320	18920	18920	18920	18920	0
132	20231208	162600	224277320	18920	18920	18920	18920	0
133	20231208	162500	224277320	18920	18920	18920	18920	0
134	20231208	162400	224277320	18920	18920	18920	18920	0
135	20231208	162300	224277320	18920	18920	18920	18920	0
136	20231208	162200	224277320	18920	18920	18920	18920	0
137	20231208	162100	224277320	18920	18920	18920	18920	0
138	20231208	162000	224277320	18920	18920	18920	18920	0
139	20231208	161900	224277320	18920	18920	18920	18920	0
140	20231208	161800	224277320	18920	18920	18920	18920	0
141	20231208	161700	224277320	18920	18920	18920	18920	0
142	20231208	161600	224277320	18920	18920	18920	18920	0
143	20231208	161500	224277320	18920	18920	18920	18920	0
144	20231208	161400	224277320	18920	18920	18920	18920	0
145	20231208	161300	224277320	18920	18920	18920	18920	0
146	20231208	161200	224277320	18920	18920	18920	18920	0
147	20231208	161100	224277320	18920	18920	18920	18920	0
148	20231208	161000	224277320	18920	18920	18920	18920	0
149	20231208	160900	224277320	18920	18920	18920	18920	0
150	20231208	160800	224277320	18920	18920	18920	18920	0
151	20231208	160700	224277320	18920	18920	18920	18920	0
152	20231208	160600	224277320	18920	18920	18920	18920	184
153	20231208	160500	224277320	18920	18920	18920	18920	0
154	20231208	160400	224277320	18920	18920	18920	18920	0
155	20231208	160300	224277320	18920	18920	18920	18920	0
156	20231208	160200	224277320	18920	18920	18920	18920	0
157	20231208	160100	224277320	18920	18920	18920	18920	0
158	20231208	160000	224277320	18920	18920	18920	18920	0
159	20231208	155900	224277320	18920	18920	18920	18920	0
160	20231208	155800	224277320	18920	18920	18920	18920	0
161	20231208	155700	224277320	18920	18920	18920	18920	0
162	20231208	155600	224277320	18920	18920	18920	18920	0
163	20231208	155500	224277320	18920	18920	18920	18920	0
164	20231208	155400	224277320	18920	18920	18920	18920	0
165	20231208	155300	224277320	18920	18920	18920	18920	0
166	20231208	155200	224277320	18920	18920	18920	18920	0
167	20231208	155100	224277320	18920	18920	18920	18920	0
168	20231208	155000	224277320	18920	18920	18920	18920	0
169	20231208	154900	224277320	18920	18920	18920	18920	0
170	20231208	154800	224277320	18920	18920	18920	18920	0
171	20231208	154700	224277320	18920	18920	18920	18920	0
172	20231208	154600	224277320	18920	18920	18920	18920	0
173	20231208	154500	224277320	18920	18920	18920	18920	0
174	20231208	154400	224277320	18920	18920	18920	18920	0
175	20231208	154300	224277320	18920	18920	18920	18920	0
176	20231208	154200	224277320	18920	18920	18920	18920	0
177	20231208	154100	224277320	18920	18920	18920	18920	0
178	20231208	154000	224277320	18920	18920	18920	18920	0
179	20231208	153900	224277320	18920	18920	18920	18920	0
180	20231208	153800	224277320	18920	18920	18920	18920	0
181	20231208	153700	224277320	18920	18920	18920	18920	0
182	20231208	153600	224277320	18920	18920	18920	18920	184
183	20231208	153500	224277320	18920	18920	18920	18920	0
184	20231208	153400	224277320	18920	18920	18920	18920	0
185	20231208	153300	224277320	18920	18920	18920	18920	0
186	20231208	153200	224277320	18920	18920	18920	18920	0
187	20231208	153100	224277320	18920	18920	18920	18920	0
188	20231208	153000	224277320	18920	18920	18920	18920	184
189	20231208	152900	220796040	18910	18910	18910	18910	0
190	20231208	152800	220796040	18910	18910	18910	18910	0
191	20231208	152700	220796040	18910	18910	18910	18910	0
192	20231208	152600	220796040	18910	18910	18910	18910	0
193	20231208	152500	220796040	18910	18910	18910	18910	0
194	20231208	152400	220796040	18910	18910	18910	18910	0
195	20231208	152300	220796040	18910	18910	18910	18910	0
196	20231208	152200	220796040	18910	18910	18910	18910	0
197	20231208	152100	220796040	18910	18910	18910	18910	0
198	20231208	152000	220796040	18910	18910	18910	18910	0
199	20231208	151900	220796040	18910	18900	18910	18900	37
200	20231208	151800	220096540	18910	18900	18910	18900	21
201	20231208	151700	219699620	18900	18900	18910	18900	35
202	20231208	151600	219038100	18900	18910	18910	18900	40
203	20231208	151500	218281800	18910	18910	18910	18910	21
204	20231208	151400	217884690	18910	18910	18910	18910	0
205	20231208	151300	217884690	18910	18910	18910	18910	0
206	20231208	151200	217884690	18910	18910	18910	18910	102
207	20231208	151100	215955870	18910	18910	18910	18910	0
208	20231208	151000	215955870	18910	18910	18910	18910	417
209	20231208	150900	208070400	18910	18910	18910	18910	5
210	20231208	150800	207975850	18910	18900	18910	18900	321
211	20231208	150700	201906850	18900	18900	18900	18900	0
212	20231208	150600	201906850	18900	18900	18900	18900	0
213	20231208	150500	201906850	18900	18900	18900	18900	0
214	20231208	150400	201906850	18900	18900	18900	18900	0
215	20231208	150300	201906850	18900	18900	18900	18900	64
216	20231208	150200	200697250	18900	18900	18900	18900	7
217	20231208	150100	200564950	18900	18900	18900	18900	100
218	20231208	150000	198674950	18890	18890	18890	18890	1
219	20231208	145900	198656060	18890	18900	18900	18890	23
220	20231208	145800	198221560	18890	18890	18890	18890	45
221	20231208	145700	197371510	18890	18890	18890	18890	54
222	20231208	145600	196351450	18890	18890	18890	18890	27
223	20231208	145500	195841420	18890	18890	18890	18890	18
224	20231208	145400	195501400	18910	18910	18910	18910	0
225	20231208	145300	195501400	18910	18910	18910	18910	0
226	20231208	145200	195501400	18910	18910	18910	18910	0
227	20231208	145100	195501400	18910	18910	18910	18910	0
228	20231208	145000	195501400	18910	18910	18910	18910	63
229	20231208	144900	194310070	18900	18900	18900	18900	0
230	20231208	144800	194310070	18900	18900	18900	18900	0
231	20231208	144700	194310070	18900	18900	18900	18900	187
232	20231208	144600	190775770	18890	18890	18890	18890	0
233	20231208	144500	190775770	18890	18890	18890	18890	0
234	20231208	144400	190775770	18890	18890	18890	18890	0
235	20231208	144300	190775770	18890	18890	18890	18890	21
236	20231208	144200	190379080	18900	18900	18900	18900	1
237	20231208	144100	190360180	18890	18890	18890	18890	5
238	20231208	144000	190265730	18890	18890	18890	18890	21
239	20231208	143900	189869040	18890	18890	18890	18890	5
240	20231208	143800	189774590	18890	18890	18890	18890	0
241	20231208	143700	189774590	18890	18890	18890	18890	10
242	20231208	143600	189585690	18890	18890	18890	18890	19
243	20231208	143500	189226780	18900	18900	18900	18900	0
244	20231208	143400	189226780	18900	18900	18900	18900	75
245	20231208	143300	187809280	18900	18900	18900	18900	18
246	20231208	143200	187469080	18900	18900	18900	18900	0
247	20231208	143100	187469080	18900	18900	18900	18900	0
248	20231208	143000	187469080	18900	18900	18900	18900	20
249	20231208	142900	187091080	18900	18900	18900	18900	0
250	20231208	142800	187091080	18900	18900	18900	18900	0
251	20231208	142700	187091080	18900	18900	18900	18900	400
252	20231208	142600	179531080	18900	18900	18900	18900	20
253	20231208	142500	179153080	18910	18910	18910	18910	5
254	20231208	142400	179058530	18900	18900	18900	18900	0
255	20231208	142300	179058530	18900	18900	18900	18900	20
256	20231208	142200	178680530	18900	18900	18900	18900	0
257	20231208	142100	178680530	18900	18900	18900	18900	0
258	20231208	142000	178680530	18900	18900	18900	18900	18
259	20231208	141900	178340330	18900	18900	18900	18900	7
260	20231208	141800	178208030	18900	18900	18900	18900	0
261	20231208	141700	178208030	18900	18900	18900	18900	0
262	20231208	141600	178208030	18900	18900	18900	18900	19
263	20231208	141500	177848930	18900	18900	18900	18900	0
264	20231208	141400	177848930	18900	18900	18900	18900	16
265	20231208	141300	177546530	18900	18900	18900	18900	0
266	20231208	141200	177546530	18900	18900	18900	18900	0
267	20231208	141100	177546530	18900	18900	18900	18900	0
268	20231208	141000	177546530	18900	18900	18900	18900	1
269	20231208	140900	177527630	18900	18900	18900	18900	107
270	20231208	140800	175505330	18880	18880	18880	18880	19
271	20231208	140700	175146610	18880	18880	18880	18880	0
272	20231208	140600	175146610	18880	18880	18880	18880	0
273	20231208	140500	175146610	18880	18880	18880	18880	0
274	20231208	140400	175146610	18880	18880	18880	18880	19
275	20231208	140300	174787890	18900	18900	18900	18900	10
276	20231208	140200	174598890	18900	18900	18900	18900	7
277	20231208	140100	174466590	18900	18880	18900	18880	34
278	20231208	140000	173824370	18890	18890	18890	18890	1
279	20231208	135900	173805480	18880	18880	18880	18880	0
280	20231208	135800	173805480	18880	18880	18880	18880	19
281	20231208	135700	173446760	18890	18890	18890	18890	0
282	20231208	135600	173446760	18890	18890	18890	18890	0
283	20231208	135500	173446760	18890	18890	18890	18890	0
284	20231208	135400	173446760	18890	18890	18890	18890	51
285	20231208	135300	172483370	18890	18890	18890	18890	0
286	20231208	135200	172483370	18890	18890	18890	18890	30
287	20231208	135100	171916670	18880	18880	18880	18880	20
288	20231208	135000	171539070	18890	18890	18890	18890	0
289	20231208	134900	171539070	18890	18890	18890	18890	0
290	20231208	134800	171539070	18890	18890	18890	18890	0
291	20231208	134700	171539070	18890	18890	18890	18890	0
292	20231208	134600	171539070	18890	18890	18890	18890	3
293	20231208	134500	171482400	18890	18880	18890	18880	58
294	20231208	134400	170387080	18880	18880	18880	18880	19
295	20231208	134300	170028360	18880	18880	18880	18880	0
296	20231208	134200	170028360	18880	18880	18880	18880	0
297	20231208	134100	170028360	18880	18880	18880	18880	19
298	20231208	134000	169669640	18890	18890	18890	18890	0
299	20231208	133900	169669640	18890	18890	18890	18890	0
300	20231208	133800	169669640	18890	18890	18890	18890	5
301	20231208	133700	169575190	18880	18880	18880	18880	20
302	20231208	133600	169197590	18890	18890	18890	18890	5
303	20231208	133500	169103140	18880	18880	18880	18880	0
304	20231208	133400	169103140	18880	18880	18880	18880	0
305	20231208	133300	169103140	18880	18880	18880	18880	19
306	20231208	133200	168744420	18880	18880	18880	18880	0
307	20231208	133100	168744420	18880	18880	18880	18880	0
308	20231208	133000	168744420	18880	18880	18880	18880	0
309	20231208	132900	168744420	18880	18880	18880	18880	33
310	20231208	132800	168121380	18880	18890	18890	18880	13
311	20231208	132700	167875850	18890	18890	18890	18890	0
312	20231208	132600	167875850	18890	18890	18890	18890	0
313	20231208	132500	167875850	18890	18890	18890	18890	0
314	20231208	132400	167875850	18890	18890	18890	18890	0
315	20231208	132300	167875850	18890	18890	18890	18890	0
316	20231208	132200	167875850	18890	18890	18890	18890	0
317	20231208	132100	167875850	18890	18890	18890	18890	203
318	20231208	132000	164041180	18890	18900	18900	18890	19
319	20231208	131900	163682260	18910	18910	18910	18910	0
320	20231208	131800	163682260	18910	18910	18910	18910	25
321	20231208	131700	163209510	18910	18910	18910	18910	0
322	20231208	131600	163209510	18910	18910	18910	18910	1
323	20231208	131500	163190600	18900	18900	18900	18900	0
324	20231208	131400	163190600	18900	18900	18900	18900	0
325	20231208	131300	163190600	18900	18900	18900	18900	0
326	20231208	131200	163190600	18900	18900	18900	18900	0
327	20231208	131100	163190600	18900	18900	18900	18900	0
328	20231208	131000	163190600	18900	18900	18900	18900	1
329	20231208	130900	163171700	18910	18910	18910	18910	0
330	20231208	130800	163171700	18910	18910	18910	18910	0
331	20231208	130700	163171700	18910	18910	18910	18910	0
332	20231208	130600	163171700	18910	18910	18910	18910	10
333	20231208	130500	162982600	18920	18920	18920	18920	0
334	20231208	130400	162982600	18920	18920	18920	18920	0
335	20231208	130300	162982600	18920	18920	18920	18920	8
336	20231208	130200	162831240	18890	18890	18890	18890	0
337	20231208	130100	162831240	18890	18890	18890	18890	0
338	20231208	130000	162831240	18890	18890	18890	18890	37
339	20231208	125900	162132310	18890	18890	18890	18890	0
340	20231208	125800	162132310	18890	18890	18890	18890	0
341	20231208	125700	162132310	18890	18890	18890	18890	0
342	20231208	125600	162132310	18890	18890	18890	18890	0
343	20231208	125500	162132310	18890	18890	18890	18890	0
344	20231208	125400	162132310	18890	18890	18890	18890	0
345	20231208	125300	162132310	18890	18890	18890	18890	0
346	20231208	125200	162132310	18890	18890	18890	18890	0
347	20231208	125100	162132310	18890	18890	18890	18890	0
348	20231208	125000	162132310	18890	18890	18890	18890	0
349	20231208	124900	162132310	18890	18890	18890	18890	0
350	20231208	124800	162132310	18890	18890	18890	18890	0
351	20231208	124700	162132310	18890	18900	18930	18890	485
352	20231208	124600	152964350	18910	18910	18910	18910	3
353	20231208	124500	152907620	18910	18910	18910	18910	0
354	20231208	124400	152907620	18910	18910	18910	18910	0
355	20231208	124300	152907620	18910	18910	18910	18910	0
356	20231208	124200	152907620	18910	18910	18910	18910	0
357	20231208	124100	152907620	18910	18910	18910	18910	58
358	20231208	124000	151810840	18900	18900	18900	18900	54
359	20231208	123900	150790240	18890	18980	18980	18890	281
360	20231208	123800	145468160	19020	18930	19030	18930	434
361	20231208	123700	137231930	18910	18910	18910	18910	0
362	20231208	123600	137231930	18910	18910	18910	18910	0
363	20231208	123500	137231930	18910	18910	18910	18910	0
364	20231208	123400	137231930	18910	18910	18910	18910	0
365	20231208	123300	137231930	18910	18910	18910	18910	0
366	20231208	123200	137231930	18910	18910	18910	18910	0
367	20231208	123100	137231930	18910	18910	18910	18910	0
368	20231208	123000	137231930	18910	18910	18910	18910	0
369	20231208	122900	137231930	18910	18910	18910	18910	60
370	20231208	122800	136097330	18910	18910	18910	18910	3
371	20231208	122700	136040600	18910	18900	18910	18900	107
372	20231208	122600	134018120	18890	18890	18890	18890	0
373	20231208	122500	134018120	18890	18890	18890	18890	0
374	20231208	122400	134018120	18890	18890	18890	18890	11
375	20231208	122300	133810330	18880	18880	18880	18880	0
376	20231208	122200	133810330	18880	18880	18880	18880	0
377	20231208	122100	133810330	18880	18880	18880	18880	0
378	20231208	122000	133810330	18880	18880	18880	18880	0
379	20231208	121900	133810330	18880	18880	18880	18880	4
380	20231208	121800	133734810	18890	18890	18890	18890	0
381	20231208	121700	133734810	18890	18900	18900	18890	202
382	20231208	121600	129918600	18900	18900	18900	18900	0
383	20231208	121500	129918600	18900	18900	18900	18900	0
384	20231208	121400	129918600	18900	18900	18900	18900	0
385	20231208	121300	129918600	18900	18900	18900	18900	0
386	20231208	121200	129918600	18900	18900	18900	18900	0
387	20231208	121100	129918600	18900	18900	18900	18900	48
388	20231208	121000	129011400	18900	18900	18900	18900	20
389	20231208	120900	128633400	18900	18900	18900	18900	5
390	20231208	120800	128538900	18900	18900	18900	18900	90
391	20231208	120700	126837900	18900	18900	18900	18900	0
392	20231208	120600	126837900	18900	18900	18900	18900	0
393	20231208	120500	126837900	18900	18900	18900	18900	0
394	20231208	120400	126837900	18900	18900	18900	18900	0
395	20231208	120300	126837900	18900	18900	18900	18900	0
396	20231208	120200	126837900	18900	18900	18900	18900	0
397	20231208	120100	126837900	18900	18900	18900	18900	0
398	20231208	120000	126837900	18900	18900	18900	18900	0
399	20231208	115900	126837900	18900	18900	18900	18900	4
400	20231208	115800	126762300	18900	18900	18900	18900	0
401	20231208	115700	126762300	18900	18900	18900	18900	3
402	20231208	115600	126705600	18890	18890	18890	18890	0
403	20231208	115500	126705600	18890	18890	18890	18890	8
404	20231208	115400	126554480	18890	18890	18890	18890	20
405	20231208	115300	126176680	18890	18890	18890	18890	0
406	20231208	115200	126176680	18890	18890	18890	18890	6
407	20231208	115100	126063340	18900	18900	18900	18900	0
408	20231208	115000	126063340	18900	18900	18900	18900	1
409	20231208	114900	126044440	18890	18890	18890	18890	0
410	20231208	114800	126044440	18890	18890	18890	18890	8
411	20231208	114700	125893320	18890	18890	18890	18890	10
412	20231208	114600	125704420	18900	18900	18900	18900	1
413	20231208	114500	125685520	18890	18890	18890	18890	3
414	20231208	114400	125628850	18890	18890	18890	18890	0
415	20231208	114300	125628850	18890	18890	18890	18890	7
416	20231208	114200	125496620	18900	18900	18900	18900	1
417	20231208	114100	125477720	18900	18900	18900	18900	0
418	20231208	114000	125477720	18900	18880	18900	18880	127
419	20231208	113900	123078170	18880	18880	18880	18880	3
420	20231208	113800	123021530	18880	18880	18880	18880	0
421	20231208	113700	123021530	18880	18880	18880	18880	4
422	20231208	113600	122946010	18880	18880	18880	18880	30
423	20231208	113500	122379610	18880	18880	18880	18880	1
424	20231208	113400	122360730	18880	18880	18880	18880	4
425	20231208	113300	122285210	18880	18880	18880	18880	4
426	20231208	113200	122209690	18880	18880	18880	18880	4
427	20231208	113100	122134170	18880	18880	18880	18880	0
428	20231208	113000	122134170	18880	18880	18880	18880	3
429	20231208	112900	122077530	18880	18880	18880	18880	0
430	20231208	112800	122077530	18880	18880	18880	18880	4
431	20231208	112700	122002010	18880	18880	18880	18880	2
432	20231208	112600	121964250	18880	18880	18880	18880	4
433	20231208	112500	121888730	18880	18880	18880	18880	3
434	20231208	112400	121832090	18880	18880	18880	18880	0
435	20231208	112300	121832090	18880	18880	18880	18880	4
436	20231208	112200	121756570	18880	18880	18880	18880	0
437	20231208	112100	121756570	18880	18890	18890	18880	13
438	20231208	112000	121511030	18890	18890	18890	18890	120
439	20231208	111900	119244230	18890	18910	18910	18890	387
440	20231208	111800	111927140	18910	18910	18910	18910	0
441	20231208	111700	111927140	18910	18910	18910	18910	7
442	20231208	111600	111794770	18910	18910	18910	18910	4
443	20231208	111500	111719130	18930	18930	18930	18930	0
444	20231208	111400	111719130	18930	18930	18930	18930	0
445	20231208	111300	111719130	18930	18930	18930	18930	0
446	20231208	111200	111719130	18930	18930	18930	18920	101
447	20231208	111100	109807710	18920	18920	18920	18920	0
448	20231208	111000	109807710	18920	18920	18920	18920	4
449	20231208	110900	109732030	18920	18920	18920	18920	0
450	20231208	110800	109732030	18920	18920	18920	18920	8
451	20231208	110700	109580670	18930	18930	18930	18930	0
452	20231208	110600	109580670	18930	18930	18930	18930	0
453	20231208	110500	109580670	18930	18920	18930	18920	29
454	20231208	110400	109031730	18920	18940	18940	18920	1076
455	20231208	110300	88655670	18940	18970	18970	18940	458
456	20231208	110200	79973440	18970	18970	18970	18970	0
457	20231208	110100	79973440	18970	18980	18980	18970	71
458	20231208	110000	78625930	18980	18980	18980	18980	10
459	20231208	105900	78436130	18980	18980	18980	18980	0
460	20231208	105800	78436130	18980	18980	18980	18980	26
461	20231208	105700	77942650	19000	19000	19000	19000	18
462	20231208	105600	77600650	19000	19000	19000	19000	3
463	20231208	105500	77543650	19000	19000	19000	19000	0
464	20231208	105400	77543650	19000	19000	19000	19000	4
465	20231208	105300	77467650	19000	19000	19000	19000	0
466	20231208	105200	77467650	19000	19000	19000	19000	4
467	20231208	105100	77391650	19000	19000	19000	19000	6
468	20231208	105000	77277650	19010	19000	19010	19000	28
469	20231208	104900	76745400	19000	19000	19000	19000	0
470	20231208	104800	76745400	19000	19000	19000	19000	4
471	20231208	104700	76669400	19000	19000	19000	19000	4
472	20231208	104600	76593400	19010	19010	19010	19010	3
473	20231208	104500	76536370	19000	19000	19000	19000	4
474	20231208	104400	76460370	19000	19000	19000	19000	0
475	20231208	104300	76460370	19000	19000	19000	19000	4
476	20231208	104200	76384370	19000	19000	19000	19000	0
477	20231208	104100	76384370	19000	19000	19010	19000	8
478	20231208	104000	76232360	19000	19000	19000	19000	26
479	20231208	103900	75738360	19000	18970	19000	18970	305
480	20231208	103800	69944900	18970	18970	18970	18970	0
481	20231208	103700	69944900	18970	18970	18970	18970	34
482	20231208	103600	69299920	18960	18950	18960	18950	33
483	20231208	103500	68674270	18950	18950	18950	18950	0
484	20231208	103400	68674270	18950	18940	18950	18940	9
485	20231208	103300	68503800	18950	18950	18950	18950	0
486	20231208	103200	68503800	18950	18950	18950	18950	0
487	20231208	103100	68503800	18950	18950	18950	18950	0
488	20231208	103000	68503800	18950	18940	18950	18940	7
489	20231208	102900	68371180	18940	18940	18940	18940	0
490	20231208	102800	68371180	18940	18950	18950	18940	12
491	20231208	102700	68143820	18950	18950	18950	18950	7
492	20231208	102600	68011170	18950	18940	18950	18940	62
493	20231208	102500	66836870	18930	18930	18930	18930	2
494	20231208	102400	66799010	18970	18970	18970	18970	0
495	20231208	102300	66799010	18970	18970	18970	18970	77
496	20231208	102200	65338320	18940	18940	18940	18940	0
497	20231208	102100	65338320	18940	18930	18940	18930	349
498	20231208	102000	58730750	18930	18930	18930	18930	85
499	20231208	101900	57121700	18930	18930	18930	18930	4
500	20231208	101800	57045980	18940	18930	18940	18930	8
501	20231208	101700	56894530	18940	18930	18940	18930	52
502	20231208	101600	55910160	18930	18930	18930	18930	4
503	20231208	101500	55834440	18930	18930	18930	18930	15
504	20231208	101400	55550490	18930	18930	18930	18930	11
505	20231208	101300	55342260	18920	18920	18920	18920	0
506	20231208	101200	55342260	18920	18970	18970	18920	588
507	20231208	101100	44192300	18970	18970	18970	18970	1
508	20231208	101000	44173330	18930	18930	18930	18930	115
509	20231208	100900	41996380	18930	18930	18930	18930	4
510	20231208	100800	41920660	18930	18930	18930	18930	7
511	20231208	100700	41788150	18930	18930	18930	18930	87
512	20231208	100600	40141240	18930	18930	18930	18930	0
513	20231208	100500	40141240	18930	18930	18930	18930	8
514	20231208	100400	39989800	18930	18930	18930	18930	0
515	20231208	100300	39989800	18930	18930	18930	18930	3
516	20231208	100200	39933010	18930	18930	18930	18930	0
517	20231208	100100	39933010	18930	18930	18930	18930	4
518	20231208	100000	39857290	18930	18930	18930	18930	0
519	20231208	095900	39857290	18930	18930	18930	18930	4
520	20231208	095800	39781570	18930	18930	18930	18930	9
521	20231208	095700	39611200	18940	18940	18940	18940	0
522	20231208	095600	39611200	18940	18940	18940	18940	2
523	20231208	095500	39573320	18940	18940	18940	18940	0
524	20231208	095400	39573320	18940	18940	18940	18940	3
525	20231208	095300	39516500	18930	18930	18930	18930	0
526	20231208	095200	39516500	18930	18930	18930	18930	0
527	20231208	095100	39516500	18930	18930	18930	18930	24
528	20231208	095000	39062180	18920	18920	18920	18920	12
529	20231208	094900	38835140	18920	18920	18920	18920	0
530	20231208	094800	38835140	18920	18920	18920	18920	3
531	20231208	094700	38778380	18920	18920	18920	18920	4
532	20231208	094600	38702700	18920	18920	18920	18920	0
533	20231208	094500	38702700	18920	18920	18920	18920	4
534	20231208	094400	38627020	18920	18920	18920	18920	5
535	20231208	094300	38532420	18920	18920	18920	18920	3
536	20231208	094200	38475660	18920	18920	18920	18920	0
537	20231208	094100	38475660	18920	18920	18920	18920	19
538	20231208	094000	38116180	18920	18920	18920	18920	27
539	20231208	093900	37605340	18920	18920	18920	18920	0
540	20231208	093800	37605340	18920	18920	18920	18910	413
541	20231208	093700	29791560	18920	18920	18920	18920	0
542	20231208	093600	29791560	18920	18920	18920	18920	11
543	20231208	093500	29583440	18930	18930	18930	18930	2
544	20231208	093400	29545580	18930	18930	18930	18930	32
545	20231208	093300	28939820	18930	18930	18930	18930	0
546	20231208	093200	28939820	18930	18960	18960	18930	2
547	20231208	093100	28901930	18960	18930	18960	18930	39
548	20231208	093000	28163270	18950	18970	18970	18950	20
549	20231208	092900	27784240	18950	18910	18950	18910	48
550	20231208	092800	26875590	18900	18900	18900	18900	10
551	20231208	092700	26686590	18900	18900	18900	18900	71
552	20231208	092600	25344690	18900	18870	18900	18870	15
553	20231208	092500	25061490	18880	18850	18880	18850	30
554	20231208	092400	24495210	18860	18860	18860	18860	126
555	20231208	092300	22118850	18860	18860	18860	18860	3
556	20231208	092200	22062270	18850	18850	18850	18850	0
557	20231208	092100	22062270	18850	18850	18850	18850	4
558	20231208	092000	21986870	18890	18890	18890	18890	2
559	20231208	091900	21949090	18890	18910	18910	18890	81
560	20231208	091800	20417400	18910	18910	18910	18910	3
561	20231208	091700	20360670	18930	18930	18930	18930	110
562	20231208	091600	18278370	18950	18950	18950	18950	45
563	20231208	091500	17425620	18950	18950	18950	18950	0
564	20231208	091400	17425620	18950	18940	18950	18940	55
565	20231208	091300	16383400	18950	18950	18950	18950	0
566	20231208	091200	16383400	18950	18950	18950	18950	0
567	20231208	091100	16383400	18950	18950	18950	18950	0
568	20231208	091000	16383400	18950	18950	18950	18950	9
569	20231208	090900	16212850	18960	18930	18960	18930	415
570	20231208	090800	8356810	18920	18910	18920	18910	53
571	20231208	090700	7354160	18920	18920	18920	18920	26
572	20231208	090600	6862240	18930	18920	18930	18920	24
573	20231208	090500	6407960	18850	18850	18850	18850	4
574	20231208	090400	6332560	18820	18820	18820	18820	0
575	20231208	090300	6332560	18820	18820	18820	18820	2
576	20231208	090200	6294920	18820	18970	18970	18810	119
577	20231208	090100	4053910	18880	18900	18900	18880	57
578	20231208	090000	2976810	18900	18920	19000	18900	157