KissMeData/002240/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183600	360400070	18760	18760	18760	18760	1090
3	20231214	183500	360400070	18760	18760	18760	18760	0
4	20231214	183400	360400070	18760	18760	18760	18760	0
5	20231214	183300	360400070	18760	18760	18760	18760	0
6	20231214	183200	360400070	18760	18760	18760	18760	0
7	20231214	183100	360400070	18760	18760	18760	18760	0
8	20231214	183000	360400070	18760	18760	18760	18760	0
9	20231214	182900	360400070	18760	18760	18760	18760	0
10	20231214	182800	360400070	18760	18760	18760	18760	0
11	20231214	182700	360400070	18760	18760	18760	18760	0
12	20231214	182600	360400070	18760	18760	18760	18760	0
13	20231214	182500	360400070	18760	18760	18760	18760	0
14	20231214	182400	360400070	18760	18760	18760	18760	0
15	20231214	182300	360400070	18760	18760	18760	18760	0
16	20231214	182200	360400070	18760	18760	18760	18760	0
17	20231214	182100	360400070	18760	18760	18760	18760	0
18	20231214	182000	360400070	18760	18760	18760	18760	0
19	20231214	181900	360400070	18760	18760	18760	18760	0
20	20231214	181800	360400070	18760	18760	18760	18760	0
21	20231214	181700	360400070	18760	18760	18760	18760	0
22	20231214	181600	360400070	18760	18760	18760	18760	0
23	20231214	181500	360400070	18760	18760	18760	18760	0
24	20231214	181400	360400070	18760	18760	18760	18760	0
25	20231214	181300	360400070	18760	18760	18760	18760	0
26	20231214	181200	360400070	18760	18760	18760	18760	0
27	20231214	181100	360400070	18760	18760	18760	18760	0
28	20231214	181000	360400070	18760	18760	18760	18760	0
29	20231214	180900	360400070	18760	18760	18760	18760	0
30	20231214	180800	360400070	18760	18760	18760	18760	0
31	20231214	180700	360400070	18760	18760	18760	18760	0
32	20231214	180600	360400070	18760	18760	18760	18760	1090
33	20231214	180500	360400070	18760	18760	18760	18760	0
34	20231214	180400	360400070	18760	18760	18760	18760	0
35	20231214	180300	360400070	18760	18760	18760	18760	0
36	20231214	180200	360400070	18760	18760	18760	18760	0
37	20231214	180100	360400070	18760	18760	18760	18760	0
38	20231214	180000	360400070	18760	18760	18760	18760	0
39	20231214	175900	360400070	18760	18760	18760	18760	0
40	20231214	175800	360400070	18760	18760	18760	18760	0
41	20231214	175700	360400070	18760	18760	18760	18760	0
42	20231214	175600	360400070	18760	18760	18760	18760	0
43	20231214	175500	360400070	18760	18760	18760	18760	0
44	20231214	175400	360400070	18760	18760	18760	18760	0
45	20231214	175300	360400070	18760	18760	18760	18760	0
46	20231214	175200	360400070	18760	18760	18760	18760	0
47	20231214	175100	360400070	18760	18760	18760	18760	0
48	20231214	175000	360400070	18760	18760	18760	18760	0
49	20231214	174900	360400070	18760	18760	18760	18760	0
50	20231214	174800	360400070	18760	18760	18760	18760	0
51	20231214	174700	360400070	18760	18760	18760	18760	0
52	20231214	174600	360400070	18760	18760	18760	18760	0
53	20231214	174500	360400070	18760	18760	18760	18760	0
54	20231214	174400	360400070	18760	18760	18760	18760	0
55	20231214	174300	360400070	18760	18760	18760	18760	0
56	20231214	174200	360400070	18760	18760	18760	18760	0
57	20231214	174100	360400070	18760	18760	18760	18760	0
58	20231214	174000	360400070	18760	18760	18760	18760	0
59	20231214	173900	360400070	18760	18760	18760	18760	0
60	20231214	173800	360400070	18760	18760	18760	18760	0
61	20231214	173700	360400070	18760	18760	18760	18760	0
62	20231214	173600	360400070	18760	18760	18760	18760	1090
63	20231214	173500	360400070	18760	18760	18760	18760	0
64	20231214	173400	360400070	18760	18760	18760	18760	0
65	20231214	173300	360400070	18760	18760	18760	18760	0
66	20231214	173200	360400070	18760	18760	18760	18760	0
67	20231214	173100	360400070	18760	18760	18760	18760	0
68	20231214	173000	360400070	18760	18760	18760	18760	0
69	20231214	172900	360400070	18760	18760	18760	18760	0
70	20231214	172800	360400070	18760	18760	18760	18760	0
71	20231214	172700	360400070	18760	18760	18760	18760	0
72	20231214	172600	360400070	18760	18760	18760	18760	0
73	20231214	172500	360400070	18760	18760	18760	18760	0
74	20231214	172400	360400070	18760	18760	18760	18760	0
75	20231214	172300	360400070	18760	18760	18760	18760	0
76	20231214	172200	360400070	18760	18760	18760	18760	0
77	20231214	172100	360400070	18760	18760	18760	18760	0
78	20231214	172000	360400070	18760	18760	18760	18760	0
79	20231214	171900	360400070	18760	18760	18760	18760	0
80	20231214	171800	360400070	18760	18760	18760	18760	0
81	20231214	171700	360400070	18760	18760	18760	18760	0
82	20231214	171600	360400070	18760	18760	18760	18760	0
83	20231214	171500	360400070	18760	18760	18760	18760	0
84	20231214	171400	360400070	18760	18760	18760	18760	0
85	20231214	171300	360400070	18760	18760	18760	18760	0
86	20231214	171200	360400070	18760	18760	18760	18760	0
87	20231214	171100	360400070	18760	18760	18760	18760	0
88	20231214	171000	360400070	18760	18760	18760	18760	0
89	20231214	170900	360400070	18760	18760	18760	18760	0
90	20231214	170800	360400070	18760	18760	18760	18760	0
91	20231214	170700	360400070	18760	18760	18760	18760	0
92	20231214	170600	360400070	18760	18760	18760	18760	1090
93	20231214	170500	360400070	18760	18760	18760	18760	0
94	20231214	170400	360400070	18760	18760	18760	18760	0
95	20231214	170300	360400070	18760	18760	18760	18760	0
96	20231214	170200	360400070	18760	18760	18760	18760	0
97	20231214	170100	360400070	18760	18760	18760	18760	0
98	20231214	170000	360400070	18760	18760	18760	18760	0
99	20231214	165900	360400070	18760	18760	18760	18760	0
100	20231214	165800	360400070	18760	18760	18760	18760	0
101	20231214	165700	360400070	18760	18760	18760	18760	0
102	20231214	165600	360400070	18760	18760	18760	18760	0
103	20231214	165500	360400070	18760	18760	18760	18760	0
104	20231214	165400	360400070	18760	18760	18760	18760	0
105	20231214	165300	360400070	18760	18760	18760	18760	0
106	20231214	165200	360400070	18760	18760	18760	18760	0
107	20231214	165100	360400070	18760	18760	18760	18760	0
108	20231214	165000	360400070	18760	18760	18760	18760	0
109	20231214	164900	360400070	18760	18760	18760	18760	0
110	20231214	164800	360400070	18760	18760	18760	18760	0
111	20231214	164700	360400070	18760	18760	18760	18760	0
112	20231214	164600	360400070	18760	18760	18760	18760	0
113	20231214	164500	360400070	18760	18760	18760	18760	0
114	20231214	164400	360400070	18760	18760	18760	18760	0
115	20231214	164300	360400070	18760	18760	18760	18760	0
116	20231214	164200	360400070	18760	18760	18760	18760	0
117	20231214	164100	360400070	18760	18760	18760	18760	0
118	20231214	164000	360400070	18760	18760	18760	18760	0
119	20231214	163900	360400070	18760	18760	18760	18760	0
120	20231214	163800	360400070	18760	18760	18760	18760	0
121	20231214	163700	360400070	18760	18760	18760	18760	0
122	20231214	163600	360400070	18760	18760	18760	18760	1090
123	20231214	163500	360400070	18760	18760	18760	18760	0
124	20231214	163400	360400070	18760	18760	18760	18760	0
125	20231214	163300	360400070	18760	18760	18760	18760	0
126	20231214	163200	360400070	18760	18760	18760	18760	0
127	20231214	163100	360400070	18760	18760	18760	18760	0
128	20231214	163000	360400070	18760	18760	18760	18760	0
129	20231214	162900	360400070	18760	18760	18760	18760	0
130	20231214	162800	360400070	18760	18760	18760	18760	0
131	20231214	162700	360400070	18760	18760	18760	18760	0
132	20231214	162600	360400070	18760	18760	18760	18760	0
133	20231214	162500	360400070	18760	18760	18760	18760	0
134	20231214	162400	360400070	18760	18760	18760	18760	0
135	20231214	162300	360400070	18760	18760	18760	18760	0
136	20231214	162200	360400070	18760	18760	18760	18760	0
137	20231214	162100	360400070	18760	18760	18760	18760	0
138	20231214	162000	360400070	18760	18760	18760	18760	0
139	20231214	161900	360400070	18760	18760	18760	18760	0
140	20231214	161800	360400070	18760	18760	18760	18760	0
141	20231214	161700	360400070	18760	18760	18760	18760	0
142	20231214	161600	360400070	18760	18760	18760	18760	0
143	20231214	161500	360400070	18760	18760	18760	18760	0
144	20231214	161400	360400070	18760	18760	18760	18760	0
145	20231214	161300	360400070	18760	18760	18760	18760	0
146	20231214	161200	360400070	18760	18760	18760	18760	0
147	20231214	161100	360400070	18760	18760	18760	18760	0
148	20231214	161000	360400070	18760	18760	18760	18760	0
149	20231214	160900	360400070	18760	18760	18760	18760	0
150	20231214	160800	360400070	18760	18760	18760	18760	0
151	20231214	160700	360400070	18760	18760	18760	18760	0
152	20231214	160600	360400070	18760	18760	18760	18760	1090
153	20231214	160500	360400070	18760	18760	18760	18760	0
154	20231214	160400	360400070	18760	18760	18760	18760	0
155	20231214	160300	360400070	18760	18760	18760	18760	0
156	20231214	160200	360400070	18760	18760	18760	18760	0
157	20231214	160100	360400070	18760	18760	18760	18760	0
158	20231214	160000	360400070	18760	18760	18760	18760	0
159	20231214	155900	360400070	18760	18760	18760	18760	0
160	20231214	155800	360400070	18760	18760	18760	18760	0
161	20231214	155700	360400070	18760	18760	18760	18760	0
162	20231214	155600	360400070	18760	18760	18760	18760	0
163	20231214	155500	360400070	18760	18760	18760	18760	0
164	20231214	155400	360400070	18760	18760	18760	18760	0
165	20231214	155300	360400070	18760	18760	18760	18760	0
166	20231214	155200	360400070	18760	18760	18760	18760	0
167	20231214	155100	360400070	18760	18760	18760	18760	0
168	20231214	155000	360400070	18760	18760	18760	18760	0
169	20231214	154900	360400070	18760	18760	18760	18760	0
170	20231214	154800	360400070	18760	18760	18760	18760	0
171	20231214	154700	360400070	18760	18760	18760	18760	0
172	20231214	154600	360400070	18760	18760	18760	18760	0
173	20231214	154500	360400070	18760	18760	18760	18760	0
174	20231214	154400	360400070	18760	18760	18760	18760	0
175	20231214	154300	360400070	18760	18760	18760	18760	0
176	20231214	154200	360400070	18760	18760	18760	18760	0
177	20231214	154100	360400070	18760	18760	18760	18760	0
178	20231214	154000	360400070	18760	18760	18760	18760	0
179	20231214	153900	360400070	18760	18760	18760	18760	0
180	20231214	153800	360400070	18760	18760	18760	18760	0
181	20231214	153700	360400070	18760	18760	18760	18760	0
182	20231214	153600	360400070	18760	18760	18760	18760	1090
183	20231214	153500	360400070	18760	18760	18760	18760	0
184	20231214	153400	360400070	18760	18760	18760	18760	0
185	20231214	153300	360400070	18760	18760	18760	18760	0
186	20231214	153200	360400070	18760	18760	18760	18760	0
187	20231214	153100	360400070	18760	18760	18760	18760	0
188	20231214	153000	360400070	18760	18760	18760	18760	1090
189	20231214	152900	339951670	18780	18780	18780	18780	0
190	20231214	152800	339951670	18780	18780	18780	18780	0
191	20231214	152700	339951670	18780	18780	18780	18780	0
192	20231214	152600	339951670	18780	18780	18780	18780	0
193	20231214	152500	339951670	18780	18780	18780	18780	0
194	20231214	152400	339951670	18780	18780	18780	18780	0
195	20231214	152300	339951670	18780	18780	18780	18780	0
196	20231214	152200	339951670	18780	18780	18780	18780	0
197	20231214	152100	339951670	18780	18780	18780	18780	0
198	20231214	152000	339951670	18780	18780	18780	18780	0
199	20231214	151900	339951670	18780	18760	18780	18760	136
200	20231214	151800	337400030	18780	18770	18780	18770	12
201	20231214	151700	337174770	18760	18760	18770	18760	126
202	20231214	151600	334810960	18770	18770	18780	18770	375
203	20231214	151500	327771910	18780	18770	18780	18770	7
204	20231214	151400	327640490	18770	18770	18780	18770	7
205	20231214	151300	327509050	18770	18780	18780	18770	8
206	20231214	151200	327358840	18770	18780	18780	18770	4
207	20231214	151100	327283750	18770	18770	18770	18770	103
208	20231214	151000	325350440	18780	18780	18780	18780	133
209	20231214	150900	322852700	18780	18780	18780	18780	3
210	20231214	150800	322796360	18780	18780	18780	18780	56
211	20231214	150700	321744680	18790	18820	18870	18790	718
212	20231214	150600	308240150	18820	18820	18820	18820	3
213	20231214	150500	308183690	18870	18820	18870	18800	60
214	20231214	150400	307054460	18820	18800	18820	18800	13
215	20231214	150300	306809860	18800	18820	18820	18800	111
216	20231214	150200	304721060	18800	18810	18810	18800	11
217	20231214	150100	304514250	18820	18820	18820	18810	24
218	20231214	150000	304062730	18810	18920	18920	18810	5
219	20231214	145900	303968570	18920	18810	18920	18790	13
220	20231214	145800	303723430	18780	18780	18780	18780	3
221	20231214	145700	303667090	18780	18810	18810	18780	11
222	20231214	145600	303460480	18930	18770	18930	18770	256
223	20231214	145500	298648880	18770	18770	18770	18770	4
224	20231214	145400	298573800	18770	18770	18770	18770	4
225	20231214	145300	298498720	18770	18770	18770	18770	29
226	20231214	145200	297954390	18760	18760	18760	18760	0
227	20231214	145100	297954390	18760	18770	18770	18760	45
228	20231214	145000	297109780	18770	18780	18780	18770	118
229	20231214	144900	294894620	18770	18790	18790	18770	169
230	20231214	144800	291720690	18790	18800	18800	18790	14
231	20231214	144700	291457530	18780	18780	18780	18780	3
232	20231214	144600	291401190	18780	18800	18800	18780	5
233	20231214	144500	291307270	18800	18800	18820	18800	105
234	20231214	144400	289331780	18800	18810	18810	18770	410
235	20231214	144300	281625250	18810	18810	18810	18810	4
236	20231214	144200	281550010	18820	18810	18820	18810	136
237	20231214	144100	278991820	18820	18820	18820	18820	33
238	20231214	144000	278370760	18820	18820	18820	18820	4
239	20231214	143900	278295480	18820	18820	18820	18820	3
240	20231214	143800	278239020	18820	18820	18820	18820	4
241	20231214	143700	278163740	18820	18820	18820	18820	238
242	20231214	143600	273684580	18820	18830	18830	18820	81
243	20231214	143500	272159530	18830	18830	18830	18830	104
244	20231214	143400	270201210	18830	18830	18830	18830	203
245	20231214	143300	266378720	18830	18830	18830	18830	3
246	20231214	143200	266322230	18840	18850	18850	18840	953
247	20231214	143100	248362070	18850	18850	18850	18850	42
248	20231214	143000	247570370	18850	18850	18850	18850	0
249	20231214	142900	247570370	18850	18850	18850	18850	4
250	20231214	142800	247494970	18850	18860	18860	18850	425
251	20231214	142700	239483370	18850	18860	18860	18850	21
252	20231214	142600	239087340	18860	18870	18870	18860	38
253	20231214	142500	238370320	18870	18880	18880	18870	43
254	20231214	142400	237558900	18880	18880	18880	18880	0
255	20231214	142300	237558900	18880	18880	18880	18880	0
256	20231214	142200	237558900	18880	18880	18880	18880	50
257	20231214	142100	236614900	18880	18880	18880	18880	5
258	20231214	142000	236520500	18870	18870	18870	18870	0
259	20231214	141900	236520500	18870	18870	18870	18870	35
260	20231214	141800	235860050	18860	18860	18860	18860	0
261	20231214	141700	235860050	18860	18860	18860	18860	0
262	20231214	141600	235860050	18860	18870	18870	18860	160
263	20231214	141500	232842190	18870	18870	18870	18870	0
264	20231214	141400	232842190	18870	18860	18870	18860	128
265	20231214	141300	230427830	18870	18870	18870	18870	32
266	20231214	141200	229823990	18860	18860	18860	18860	0
267	20231214	141100	229823990	18860	18860	18860	18860	0
268	20231214	141000	229823990	18860	18860	18860	18860	82
269	20231214	140900	228277470	18860	18860	18870	18860	152
270	20231214	140800	225410510	18870	18870	18870	18870	0
271	20231214	140700	225410510	18870	18860	18870	18860	43
272	20231214	140600	224599490	18870	18870	18870	18870	20
273	20231214	140500	224222090	18870	18870	18870	18870	174
274	20231214	140400	220938710	18880	18880	18880	18880	0
275	20231214	140300	220938710	18880	18880	18880	18880	1
276	20231214	140200	220919830	18880	18880	18880	18880	3
277	20231214	140100	220863190	18880	18880	18880	18880	22
278	20231214	140000	220447830	18880	18880	18880	18880	27
279	20231214	135900	219938070	18880	18880	18880	18880	0
280	20231214	135800	219938070	18880	18880	18880	18880	194
281	20231214	135700	216275350	18880	18880	18880	18880	0
282	20231214	135600	216275350	18880	18880	18880	18880	5
283	20231214	135500	216180950	18880	18880	18880	18880	0
284	20231214	135400	216180950	18880	18880	18880	18880	0
285	20231214	135300	216180950	18880	18880	18880	18880	31
286	20231214	135200	215595670	18880	18880	18880	18880	0
287	20231214	135100	215595670	18880	18880	18880	18880	0
288	20231214	135000	215595670	18880	18880	18880	18880	1
289	20231214	134900	215576790	18880	18880	18880	18880	0
290	20231214	134800	215576790	18880	18880	18880	18880	2
291	20231214	134700	215539030	18890	18900	18900	18890	23
292	20231214	134600	215104550	18910	18910	18910	18910	1
293	20231214	134500	215085640	18900	18900	18900	18900	0
294	20231214	134400	215085640	18900	18900	18900	18900	0
295	20231214	134300	215085640	18900	18900	18900	18900	0
296	20231214	134200	215085640	18900	18910	18910	18900	19
297	20231214	134100	214726530	18900	18900	18900	18900	0
298	20231214	134000	214726530	18900	18900	18900	18900	2
299	20231214	133900	214688730	18900	18900	18900	18890	949
300	20231214	133800	196755860	18910	18900	18910	18900	128
301	20231214	133700	194335660	18910	18910	18910	18910	5
302	20231214	133600	194241110	18900	18900	18900	18900	10
303	20231214	133500	194052110	18900	18900	18900	18900	0
304	20231214	133400	194052110	18900	18900	18900	18900	63
305	20231214	133300	192861410	18890	18890	18890	18890	0
306	20231214	133200	192861410	18890	18890	18890	18890	0
307	20231214	133100	192861410	18890	18890	18890	18890	45
308	20231214	133000	192011360	18900	18900	18900	18900	1
309	20231214	132900	191992460	18890	18890	18890	18890	13
310	20231214	132800	191746890	18900	18900	18900	18900	0
311	20231214	132700	191746890	18900	18900	18900	18900	148
312	20231214	132600	188949690	18900	18900	18900	18900	0
313	20231214	132500	188949690	18900	18900	18900	18900	0
314	20231214	132400	188949690	18900	18900	18900	18900	0
315	20231214	132300	188949690	18900	18900	18900	18900	0
316	20231214	132200	188949690	18900	18900	18900	18900	58
317	20231214	132100	187853490	18900	18900	18900	18900	0
318	20231214	132000	187853490	18900	18900	18900	18900	935
319	20231214	131900	170181990	18910	18910	18910	18910	151
320	20231214	131800	167326580	18910	18910	18910	18910	93
321	20231214	131700	165567950	18910	18910	18910	18910	0
322	20231214	131600	165567950	18910	18910	18910	18910	0
323	20231214	131500	165567950	18910	18910	18910	18910	0
324	20231214	131400	165567950	18910	18910	18910	18910	60
325	20231214	131300	164433350	18910	18910	18910	18910	0
326	20231214	131200	164433350	18910	18910	18910	18910	0
327	20231214	131100	164433350	18910	18910	18910	18910	27
328	20231214	131000	163922780	18910	18910	18910	18910	0
329	20231214	130900	163922780	18910	18910	18910	18910	37
330	20231214	130800	163223110	18910	18910	18910	18910	0
331	20231214	130700	163223110	18910	18910	18910	18910	0
332	20231214	130600	163223110	18910	18910	18910	18910	0
333	20231214	130500	163223110	18910	18910	18910	18910	50
334	20231214	130400	162277610	18910	18910	18910	18910	0
335	20231214	130300	162277610	18910	18910	18910	18910	0
336	20231214	130200	162277610	18910	18910	18910	18910	36
337	20231214	130100	161596850	18920	18920	18920	18920	0
338	20231214	130000	161596850	18920	18920	18920	18920	1
339	20231214	125900	161577930	18910	18910	18910	18910	18
340	20231214	125800	161237550	18910	18910	18910	18910	0
341	20231214	125700	161237550	18910	18910	18910	18910	0
342	20231214	125600	161237550	18910	18910	18910	18910	0
343	20231214	125500	161237550	18910	18910	18910	18910	0
344	20231214	125400	161237550	18910	18910	18910	18910	0
345	20231214	125300	161237550	18910	18910	18910	18910	0
346	20231214	125200	161237550	18910	18910	18910	18910	4
347	20231214	125100	161161910	18920	18920	18920	18920	17
348	20231214	125000	160840270	18910	18910	18910	18910	0
349	20231214	124900	160840270	18910	18910	18910	18910	0
350	20231214	124800	160840270	18910	18910	18910	18910	0
351	20231214	124700	160840270	18910	18910	18910	18910	0
352	20231214	124600	160840270	18910	18910	18910	18910	0
353	20231214	124500	160840270	18910	18910	18910	18910	130
354	20231214	124400	158381970	18910	18920	18920	18910	95
355	20231214	124300	156584820	18910	18910	18910	18910	0
356	20231214	124200	156584820	18910	18910	18910	18910	0
357	20231214	124100	156584820	18910	18910	18910	18910	6
358	20231214	124000	156471360	18910	18910	18910	18910	4
359	20231214	123900	156395720	18920	18920	18920	18920	0
360	20231214	123800	156395720	18920	18920	18920	18920	20
361	20231214	123700	156017320	18920	18920	18920	18920	0
362	20231214	123600	156017320	18920	18920	18920	18920	0
363	20231214	123500	156017320	18920	18920	18920	18920	0
364	20231214	123400	156017320	18920	18920	18920	18920	20
365	20231214	123300	155638920	18910	18910	18910	18910	0
366	20231214	123200	155638920	18910	18910	18910	18910	0
367	20231214	123100	155638920	18910	18910	18910	18910	5
368	20231214	123000	155544370	18910	18910	18910	18910	100
369	20231214	122900	153653370	18910	18910	18910	18910	0
370	20231214	122800	153653370	18910	18910	18910	18910	0
371	20231214	122700	153653370	18910	18910	18910	18910	4
372	20231214	122600	153577730	18910	18910	18910	18910	36
373	20231214	122500	152896970	18920	18920	18920	18920	0
374	20231214	122400	152896970	18920	18920	18920	18920	50
375	20231214	122300	151950970	18910	18910	18910	18910	0
376	20231214	122200	151950970	18910	18910	18910	18910	0
377	20231214	122100	151950970	18910	18910	18910	18910	5
378	20231214	122000	151856420	18910	18910	18910	18910	0
379	20231214	121900	151856420	18910	18910	18910	18910	0
380	20231214	121800	151856420	18910	18910	18910	18910	0
381	20231214	121700	151856420	18910	18910	18910	18910	32
382	20231214	121600	151251300	18910	18910	18910	18910	0
383	20231214	121500	151251300	18910	18910	18910	18910	0
384	20231214	121400	151251300	18910	18910	18910	18910	0
385	20231214	121300	151251300	18910	18910	18910	18910	0
386	20231214	121200	151251300	18910	18910	18910	18910	0
387	20231214	121100	151251300	18910	18910	18910	18910	204
388	20231214	121000	147393660	18910	18910	18910	18910	6
389	20231214	120900	147280200	18920	18920	18920	18920	0
390	20231214	120800	147280200	18920	18920	18920	18920	79
391	20231214	120700	145785520	18920	18920	18920	18920	0
392	20231214	120600	145785520	18920	18920	18920	18920	0
393	20231214	120500	145785520	18920	18920	18920	18920	2
394	20231214	120400	145747680	18930	18930	18930	18930	30
395	20231214	120300	145179780	18920	18920	18920	18920	0
396	20231214	120200	145179780	18920	18920	18920	18920	0
397	20231214	120100	145179780	18920	18920	18920	18920	29
398	20231214	120000	144631100	18920	18920	18920	18920	0
399	20231214	115900	144631100	18920	18920	18920	18920	0
400	20231214	115800	144631100	18920	18920	18920	18920	0
401	20231214	115700	144631100	18920	18920	18920	18920	32
402	20231214	115600	144025660	18920	18920	18920	18920	10
403	20231214	115500	143836460	18910	18910	18910	18910	0
404	20231214	115400	143836460	18910	18910	18910	18910	10
405	20231214	115300	143647360	18910	18910	18910	18910	54
406	20231214	115200	142626220	18910	18910	18910	18910	0
407	20231214	115100	142626220	18910	18910	18910	18910	3
408	20231214	115000	142569490	18910	18910	18910	18910	37
409	20231214	114900	141869820	18920	18920	18920	18920	210
410	20231214	114800	137896620	18920	18920	18920	18920	0
411	20231214	114700	137896620	18920	18920	18920	18920	0
412	20231214	114600	137896620	18920	18920	18920	18920	0
413	20231214	114500	137896620	18920	18920	18920	18920	0
414	20231214	114400	137896620	18920	18920	18920	18920	0
415	20231214	114300	137896620	18920	18920	18920	18920	0
416	20231214	114200	137896620	18920	18920	18920	18920	0
417	20231214	114100	137896620	18920	18920	18920	18920	8
418	20231214	114000	137745260	18920	18920	18920	18920	0
419	20231214	113900	137745260	18920	18920	18920	18920	40
420	20231214	113800	136988460	18920	18920	18920	18920	1
421	20231214	113700	136969540	18920	18920	18920	18920	0
422	20231214	113600	136969540	18920	18920	18920	18920	0
423	20231214	113500	136969540	18920	18920	18920	18920	0
424	20231214	113400	136969540	18920	18920	18920	18920	0
425	20231214	113300	136969540	18920	18920	18920	18920	4
426	20231214	113200	136893860	18920	18920	18920	18920	0
427	20231214	113100	136893860	18920	18920	18930	18920	48
428	20231214	113000	135985600	18930	18930	18930	18930	0
429	20231214	112900	135985600	18930	18930	18930	18930	0
430	20231214	112800	135985600	18930	18930	18930	18930	0
431	20231214	112700	135985600	18930	18930	18930	18930	1
432	20231214	112600	135966670	18920	18920	18920	18920	0
433	20231214	112500	135966670	18920	18920	18920	18920	0
434	20231214	112400	135966670	18920	18920	18920	18920	26
435	20231214	112300	135474750	18930	18930	18930	18930	1
436	20231214	112200	135455820	18920	18920	18920	18920	0
437	20231214	112100	135455820	18920	18920	18920	18920	5
438	20231214	112000	135361220	18930	18930	18930	18930	20
439	20231214	111900	134982620	18930	18930	18930	18930	10
440	20231214	111800	134793320	18930	18930	18940	18930	22
441	20231214	111700	134376680	18940	18940	18940	18940	0
442	20231214	111600	134376680	18940	18940	18940	18940	1
443	20231214	111500	134357740	18920	18920	18920	18920	0
444	20231214	111400	134357740	18920	18920	18920	18920	12
445	20231214	111300	134130700	18930	18930	18930	18930	0
446	20231214	111200	134130700	18930	18930	18930	18930	0
447	20231214	111100	134130700	18930	18930	18930	18930	6
448	20231214	111000	134017120	18930	18930	18930	18930	5
449	20231214	110900	133922470	18930	18930	18930	18930	10
450	20231214	110800	133733170	18930	18930	18930	18930	0
451	20231214	110700	133733170	18930	18930	18930	18930	13
452	20231214	110600	133487080	18920	18920	18920	18920	0
453	20231214	110500	133487080	18920	18920	18920	18920	0
454	20231214	110400	133487080	18920	18920	18920	18920	4
455	20231214	110300	133411400	18950	18950	18950	18950	0
456	20231214	110200	133411400	18950	18950	18950	18950	0
457	20231214	110100	133411400	18950	18950	18950	18950	0
458	20231214	110000	133411400	18950	18950	18950	18950	21
459	20231214	105900	133013450	18920	18920	18920	18920	0
460	20231214	105800	133013450	18920	18920	18920	18920	5
461	20231214	105700	132918850	18920	18920	18920	18920	71
462	20231214	105600	131575530	18920	18920	18920	18920	0
463	20231214	105500	131575530	18920	18920	18920	18920	143
464	20231214	105400	128869970	18920	18920	18920	18920	0
465	20231214	105300	128869970	18920	18920	18920	18920	164
466	20231214	105200	125767090	18910	18910	18910	18910	12
467	20231214	105100	125540170	18920	18920	18920	18920	0
468	20231214	105000	125540170	18920	18920	18920	18920	1
469	20231214	104900	125521250	18920	18920	18920	18920	0
470	20231214	104800	125521250	18920	18920	18920	18920	10
471	20231214	104700	125332050	18920	18920	18920	18920	0
472	20231214	104600	125332050	18920	18920	18920	18920	0
473	20231214	104500	125332050	18920	18910	18920	18910	3
474	20231214	104400	125275310	18910	18910	18910	18910	0
475	20231214	104300	125275310	18910	18910	18910	18910	6
476	20231214	104200	125161850	18910	18910	18910	18910	19
477	20231214	104100	124802560	18910	18910	18910	18910	9
478	20231214	104000	124632370	18900	18910	18910	18900	50
479	20231214	103900	123687280	18900	18900	18900	18900	0
480	20231214	103800	123687280	18900	18900	18900	18900	5
481	20231214	103700	123592780	18910	18900	18910	18900	243
482	20231214	103600	118997710	18900	18900	18900	18900	6
483	20231214	103500	118884310	18900	18900	18900	18900	163
484	20231214	103400	115803610	18900	18900	18900	18900	0
485	20231214	103300	115803610	18900	18900	18900	18900	0
486	20231214	103200	115803610	18900	18900	18900	18900	39
487	20231214	103100	115066510	18900	18900	18900	18900	0
488	20231214	103000	115066510	18900	18900	18900	18900	0
489	20231214	102900	115066510	18900	18900	18900	18900	2
490	20231214	102800	115028710	18900	18900	18900	18900	4
491	20231214	102700	114953110	18900	18900	18900	18900	0
492	20231214	102600	114953110	18900	18910	18910	18900	23
493	20231214	102500	114518210	18900	18900	18900	18900	7
494	20231214	102400	114385910	18900	18900	18900	18900	0
495	20231214	102300	114385910	18900	18900	18900	18900	0
496	20231214	102200	114385910	18900	18900	18900	18900	4
497	20231214	102100	114310310	18900	18900	18900	18900	0
498	20231214	102000	114310310	18900	18900	18900	18900	8
499	20231214	101900	114159110	18900	18900	18900	18900	0
500	20231214	101800	114159110	18900	18900	18900	18900	0
501	20231214	101700	114159110	18900	18900	18900	18900	4
502	20231214	101600	114083510	18910	18910	18910	18910	2
503	20231214	101500	114045690	18910	18910	18910	18910	0
504	20231214	101400	114045690	18910	18910	18910	18900	505
505	20231214	101300	104500770	18920	18920	18920	18920	0
506	20231214	101200	104500770	18920	18920	18920	18920	1
507	20231214	101100	104481850	18920	18920	18920	18920	1
508	20231214	101000	104462930	18910	18910	18910	18910	19
509	20231214	100900	104103640	18910	18910	18910	18910	0
510	20231214	100800	104103640	18910	18910	18910	18910	1
511	20231214	100700	104084730	18910	18910	18910	18910	0
512	20231214	100600	104084730	18910	18910	18910	18910	0
513	20231214	100500	104084730	18910	18920	18920	18910	374
514	20231214	100400	97012240	18920	18920	18920	18920	0
515	20231214	100300	97012240	18920	18920	18920	18920	112
516	20231214	100200	94893200	18910	18910	18910	18910	0
517	20231214	100100	94893200	18910	18910	18910	18910	40
518	20231214	100000	94136800	18920	18910	18920	18910	5
519	20231214	095900	94042240	18920	18920	18920	18920	0
520	20231214	095800	94042240	18920	18920	18920	18920	1
521	20231214	095700	94023320	18910	18910	18910	18910	0
522	20231214	095600	94023320	18910	18910	18910	18910	0
523	20231214	095500	94023320	18910	18910	18910	18910	0
524	20231214	095400	94023320	18910	18910	18910	18910	0
525	20231214	095300	94023320	18910	18910	18910	18910	34
526	20231214	095200	93380380	18910	18910	18910	18910	28
527	20231214	095100	92850900	18910	18910	18910	18910	0
528	20231214	095000	92850900	18910	18910	18910	18910	0
529	20231214	094900	92850900	18910	18910	18910	18910	22
530	20231214	094800	92434880	18900	18900	18900	18900	0
531	20231214	094700	92434880	18900	18900	18900	18900	20
532	20231214	094600	92056880	18900	18900	18900	18900	30
533	20231214	094500	91489880	18900	18900	18910	18900	24
534	20231214	094400	91036180	18900	18910	18910	18900	52
535	20231214	094300	90053080	18910	18910	18910	18910	351
536	20231214	094200	83415670	18910	18910	18910	18910	1099
537	20231214	094100	62633580	18910	18920	18920	18910	650
538	20231214	094000	50338080	18920	18930	18930	18920	29
539	20231214	093900	49789150	18950	18950	18950	18950	45
540	20231214	093800	48936400	18950	19000	19000	18950	7
541	20231214	093700	48803450	19000	19000	19000	19000	97
542	20231214	093600	46960450	18940	18930	18940	18930	68
543	20231214	093500	45672620	18920	18930	18930	18920	45
544	20231214	093400	44820810	18920	18920	18920	18920	0
545	20231214	093300	44820810	18920	18930	18930	18920	79
546	20231214	093200	43326110	18930	18930	18930	18930	30
547	20231214	093100	42758210	18920	18920	18920	18920	0
548	20231214	093000	42758210	18920	18920	18920	18920	10
549	20231214	092900	42569010	18940	18940	18940	18940	0
550	20231214	092800	42569010	18940	18950	18950	18940	10
551	20231214	092700	42379550	18960	18960	18960	18960	1
552	20231214	092600	42360590	18960	18960	18960	18960	0
553	20231214	092500	42360590	18960	18930	18960	18930	517
554	20231214	092400	32571820	18930	18930	18930	18930	25
555	20231214	092300	32098570	18930	18930	18930	18930	170
556	20231214	092200	28880470	18930	18930	18930	18930	5
557	20231214	092100	28785820	18920	18920	18920	18920	54
558	20231214	092000	27764140	18920	18920	18920	18920	0
559	20231214	091900	27764140	18920	18980	18980	18920	45
560	20231214	091800	26912680	18930	18930	18930	18930	10
561	20231214	091700	26723380	18910	18940	18940	18910	385
562	20231214	091600	19432080	18920	19000	19000	18920	698
563	20231214	091500	6186360	19000	19000	19000	19000	31
564	20231214	091400	5597360	18920	18940	18940	18920	70
565	20231214	091300	4271620	18960	18960	18960	18960	0
566	20231214	091200	4271620	18960	18960	18960	18960	0
567	20231214	091100	4271620	18960	18960	18960	18960	32
568	20231214	091000	3664900	18960	18960	18960	18960	1
569	20231214	090900	3645940	18960	18960	18960	18960	110
570	20231214	090800	1560340	18990	18990	18990	18990	0
571	20231214	090700	1560340	18990	18990	18990	18990	0
572	20231214	090600	1560340	18990	18990	18990	18990	0
573	20231214	090500	1560340	18990	18990	18990	18990	0
574	20231214	090400	1560340	18990	18990	18990	18990	0
575	20231214	090300	1560340	18990	18990	18990	18990	0
576	20231214	090200	1560340	18990	18980	18990	18980	14
577	20231214	090100	1294550	18970	18960	18970	18960	14
578	20231214	090000	1029040	18960	19060	19060	18960	54