KissMeData/002620/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183700	97178220	11270	11270	11270	11270	976
3	20231219	183600	97178220	11270	11270	11270	11270	0
4	20231219	183500	97178220	11270	11270	11270	11270	0
5	20231219	183400	97178220	11270	11270	11270	11270	0
6	20231219	183300	97178220	11270	11270	11270	11270	0
7	20231219	183200	97178220	11270	11270	11270	11270	0
8	20231219	183100	97178220	11270	11270	11270	11270	0
9	20231219	183000	97178220	11270	11270	11270	11270	0
10	20231219	182900	97178220	11270	11270	11270	11270	0
11	20231219	182800	97178220	11270	11270	11270	11270	0
12	20231219	182700	97178220	11270	11270	11270	11270	0
13	20231219	182600	97178220	11270	11270	11270	11270	0
14	20231219	182500	97178220	11270	11270	11270	11270	0
15	20231219	182400	97178220	11270	11270	11270	11270	0
16	20231219	182300	97178220	11270	11270	11270	11270	0
17	20231219	182200	97178220	11270	11270	11270	11270	0
18	20231219	182100	97178220	11270	11270	11270	11270	0
19	20231219	182000	97178220	11270	11270	11270	11270	0
20	20231219	181900	97178220	11270	11270	11270	11270	0
21	20231219	181800	97178220	11270	11270	11270	11270	0
22	20231219	181700	97178220	11270	11270	11270	11270	0
23	20231219	181600	97178220	11270	11270	11270	11270	0
24	20231219	181500	97178220	11270	11270	11270	11270	0
25	20231219	181400	97178220	11270	11270	11270	11270	0
26	20231219	181300	97178220	11270	11270	11270	11270	0
27	20231219	181200	97178220	11270	11270	11270	11270	0
28	20231219	181100	97178220	11270	11270	11270	11270	0
29	20231219	181000	97178220	11270	11270	11270	11270	0
30	20231219	180900	97178220	11270	11270	11270	11270	0
31	20231219	180800	97178220	11270	11270	11270	11270	0
32	20231219	180700	97178220	11270	11270	11270	11270	976
33	20231219	180600	97178220	11270	11270	11270	11270	0
34	20231219	180500	97178220	11270	11270	11270	11270	0
35	20231219	180400	97178220	11270	11270	11270	11270	0
36	20231219	180300	97178220	11270	11270	11270	11270	0
37	20231219	180200	97178220	11270	11270	11270	11270	0
38	20231219	180100	97178220	11270	11270	11270	11270	0
39	20231219	180000	97178220	11270	11270	11270	11270	0
40	20231219	175900	97178220	11270	11270	11270	11270	0
41	20231219	175800	97178220	11270	11270	11270	11270	0
42	20231219	175700	97178220	11270	11270	11270	11270	0
43	20231219	175600	97178220	11270	11270	11270	11270	0
44	20231219	175500	97178220	11270	11270	11270	11270	0
45	20231219	175400	97178220	11270	11270	11270	11270	0
46	20231219	175300	97178220	11270	11270	11270	11270	0
47	20231219	175200	97178220	11270	11270	11270	11270	0
48	20231219	175100	97178220	11270	11270	11270	11270	0
49	20231219	175000	97178220	11270	11270	11270	11270	0
50	20231219	174900	97178220	11270	11270	11270	11270	0
51	20231219	174800	97178220	11270	11270	11270	11270	0
52	20231219	174700	97178220	11270	11270	11270	11270	0
53	20231219	174600	97178220	11270	11270	11270	11270	0
54	20231219	174500	97178220	11270	11270	11270	11270	0
55	20231219	174400	97178220	11270	11270	11270	11270	0
56	20231219	174300	97178220	11270	11270	11270	11270	0
57	20231219	174200	97178220	11270	11270	11270	11270	0
58	20231219	174100	97178220	11270	11270	11270	11270	0
59	20231219	174000	97178220	11270	11270	11270	11270	0
60	20231219	173900	97178220	11270	11270	11270	11270	0
61	20231219	173800	97178220	11270	11270	11270	11270	0
62	20231219	173700	97178220	11270	11270	11270	11270	976
63	20231219	173600	97178220	11270	11270	11270	11270	0
64	20231219	173500	97178220	11270	11270	11270	11270	0
65	20231219	173400	97178220	11270	11270	11270	11270	0
66	20231219	173300	97178220	11270	11270	11270	11270	0
67	20231219	173200	97178220	11270	11270	11270	11270	0
68	20231219	173100	97178220	11270	11270	11270	11270	0
69	20231219	173000	97178220	11270	11270	11270	11270	0
70	20231219	172900	97178220	11270	11270	11270	11270	0
71	20231219	172800	97178220	11270	11270	11270	11270	0
72	20231219	172700	97178220	11270	11270	11270	11270	0
73	20231219	172600	97178220	11270	11270	11270	11270	0
74	20231219	172500	97178220	11270	11270	11270	11270	0
75	20231219	172400	97178220	11270	11270	11270	11270	0
76	20231219	172300	97178220	11270	11270	11270	11270	0
77	20231219	172200	97178220	11270	11270	11270	11270	0
78	20231219	172100	97178220	11270	11270	11270	11270	0
79	20231219	172000	97178220	11270	11270	11270	11270	0
80	20231219	171900	97178220	11270	11270	11270	11270	0
81	20231219	171800	97178220	11270	11270	11270	11270	0
82	20231219	171700	97178220	11270	11270	11270	11270	0
83	20231219	171600	97178220	11270	11270	11270	11270	0
84	20231219	171500	97178220	11270	11270	11270	11270	0
85	20231219	171400	97178220	11270	11270	11270	11270	0
86	20231219	171300	97178220	11270	11270	11270	11270	0
87	20231219	171200	97178220	11270	11270	11270	11270	0
88	20231219	171100	97178220	11270	11270	11270	11270	0
89	20231219	171000	97178220	11270	11270	11270	11270	0
90	20231219	170900	97178220	11270	11270	11270	11270	0
91	20231219	170800	97178220	11270	11270	11270	11270	0
92	20231219	170700	97178220	11270	11270	11270	11270	976
93	20231219	170600	97178220	11270	11270	11270	11270	0
94	20231219	170500	97178220	11270	11270	11270	11270	0
95	20231219	170400	97178220	11270	11270	11270	11270	0
96	20231219	170300	97178220	11270	11270	11270	11270	0
97	20231219	170200	97178220	11270	11270	11270	11270	0
98	20231219	170100	97178220	11270	11270	11270	11270	0
99	20231219	170000	97178220	11270	11270	11270	11270	0
100	20231219	165900	97178220	11270	11270	11270	11270	0
101	20231219	165800	97178220	11270	11270	11270	11270	0
102	20231219	165700	97178220	11270	11270	11270	11270	0
103	20231219	165600	97178220	11270	11270	11270	11270	0
104	20231219	165500	97178220	11270	11270	11270	11270	0
105	20231219	165400	97178220	11270	11270	11270	11270	0
106	20231219	165300	97178220	11270	11270	11270	11270	0
107	20231219	165200	97178220	11270	11270	11270	11270	0
108	20231219	165100	97178220	11270	11270	11270	11270	0
109	20231219	165000	97178220	11270	11270	11270	11270	0
110	20231219	164900	97178220	11270	11270	11270	11270	0
111	20231219	164800	97178220	11270	11270	11270	11270	0
112	20231219	164700	97178220	11270	11270	11270	11270	0
113	20231219	164600	97178220	11270	11270	11270	11270	0
114	20231219	164500	97178220	11270	11270	11270	11270	0
115	20231219	164400	97178220	11270	11270	11270	11270	0
116	20231219	164300	97178220	11270	11270	11270	11270	0
117	20231219	164200	97178220	11270	11270	11270	11270	0
118	20231219	164100	97178220	11270	11270	11270	11270	0
119	20231219	164000	97178220	11270	11270	11270	11270	0
120	20231219	163900	97178220	11270	11270	11270	11270	0
121	20231219	163800	97178220	11270	11270	11270	11270	0
122	20231219	163700	97178220	11270	11270	11270	11270	976
123	20231219	163600	97178220	11270	11270	11270	11270	0
124	20231219	163500	97178220	11270	11270	11270	11270	0
125	20231219	163400	97178220	11270	11270	11270	11270	0
126	20231219	163300	97178220	11270	11270	11270	11270	0
127	20231219	163200	97178220	11270	11270	11270	11270	0
128	20231219	163100	97178220	11270	11270	11270	11270	0
129	20231219	163000	97178220	11270	11270	11270	11270	0
130	20231219	162900	97178220	11270	11270	11270	11270	0
131	20231219	162800	97178220	11270	11270	11270	11270	0
132	20231219	162700	97178220	11270	11270	11270	11270	0
133	20231219	162600	97178220	11270	11270	11270	11270	0
134	20231219	162500	97178220	11270	11270	11270	11270	0
135	20231219	162400	97178220	11270	11270	11270	11270	0
136	20231219	162300	97178220	11270	11270	11270	11270	0
137	20231219	162200	97178220	11270	11270	11270	11270	0
138	20231219	162100	97178220	11270	11270	11270	11270	0
139	20231219	162000	97178220	11270	11270	11270	11270	0
140	20231219	161900	97178220	11270	11270	11270	11270	0
141	20231219	161800	97178220	11270	11270	11270	11270	0
142	20231219	161700	97178220	11270	11270	11270	11270	0
143	20231219	161600	97178220	11270	11270	11270	11270	0
144	20231219	161500	97178220	11270	11270	11270	11270	0
145	20231219	161400	97178220	11270	11270	11270	11270	0
146	20231219	161300	97178220	11270	11270	11270	11270	0
147	20231219	161200	97178220	11270	11270	11270	11270	0
148	20231219	161100	97178220	11270	11270	11270	11270	0
149	20231219	161000	97178220	11270	11270	11270	11270	0
150	20231219	160900	97178220	11270	11270	11270	11270	0
151	20231219	160800	97178220	11270	11270	11270	11270	0
152	20231219	160700	97178220	11270	11270	11270	11270	976
153	20231219	160600	97178220	11270	11270	11270	11270	0
154	20231219	160500	97178220	11270	11270	11270	11270	0
155	20231219	160400	97178220	11270	11270	11270	11270	0
156	20231219	160300	97178220	11270	11270	11270	11270	0
157	20231219	160200	97178220	11270	11270	11270	11270	0
158	20231219	160100	97178220	11270	11270	11270	11270	0
159	20231219	160000	97178220	11270	11270	11270	11270	0
160	20231219	155900	97178220	11270	11270	11270	11270	0
161	20231219	155800	97178220	11270	11270	11270	11270	0
162	20231219	155700	97178220	11270	11270	11270	11270	0
163	20231219	155600	97178220	11270	11270	11270	11270	0
164	20231219	155500	97178220	11270	11270	11270	11270	0
165	20231219	155400	97178220	11270	11270	11270	11270	0
166	20231219	155300	97178220	11270	11270	11270	11270	0
167	20231219	155200	97178220	11270	11270	11270	11270	0
168	20231219	155100	97178220	11270	11270	11270	11270	0
169	20231219	155000	97178220	11270	11270	11270	11270	0
170	20231219	154900	97178220	11270	11270	11270	11270	0
171	20231219	154800	97178220	11270	11270	11270	11270	0
172	20231219	154700	97178220	11270	11270	11270	11270	0
173	20231219	154600	97178220	11270	11270	11270	11270	0
174	20231219	154500	97178220	11270	11270	11270	11270	0
175	20231219	154400	97178220	11270	11270	11270	11270	0
176	20231219	154300	97178220	11270	11270	11270	11270	0
177	20231219	154200	97178220	11270	11270	11270	11270	0
178	20231219	154100	97178220	11270	11270	11270	11270	0
179	20231219	154000	97178220	11270	11270	11270	11270	0
180	20231219	153900	97178220	11270	11270	11270	11270	0
181	20231219	153800	97178220	11270	11270	11270	11270	0
182	20231219	153700	97178220	11270	11270	11270	11270	976
183	20231219	153600	97178220	11270	11270	11270	11270	0
184	20231219	153500	97178220	11270	11270	11270	11270	0
185	20231219	153400	97178220	11270	11270	11270	11270	0
186	20231219	153300	97178220	11270	11270	11270	11270	0
187	20231219	153200	97178220	11270	11270	11270	11270	0
188	20231219	153100	97178220	11270	11270	11270	11270	0
189	20231219	153000	97178220	11270	11270	11270	11270	976
190	20231219	152900	86178700	11290	11290	11290	11290	0
191	20231219	152800	86178700	11290	11290	11290	11290	0
192	20231219	152700	86178700	11290	11290	11290	11290	0
193	20231219	152600	86178700	11290	11290	11290	11290	0
194	20231219	152500	86178700	11290	11290	11290	11290	0
195	20231219	152400	86178700	11290	11290	11290	11290	0
196	20231219	152300	86178700	11290	11290	11290	11290	0
197	20231219	152200	86178700	11290	11290	11290	11290	0
198	20231219	152100	86178700	11290	11290	11290	11290	0
199	20231219	152000	86178700	11290	11290	11290	11290	0
200	20231219	151900	86178700	11290	11290	11290	11290	1
201	20231219	151800	86167410	11260	11250	11260	11250	35
202	20231219	151700	85773410	11250	11250	11250	11250	267
203	20231219	151600	82769660	11250	11250	11250	11250	26
204	20231219	151500	82477160	11250	11260	11260	11250	21
205	20231219	151400	82240710	11260	11260	11270	11260	87
206	20231219	151300	81260790	11270	11270	11270	11270	5
207	20231219	151200	81204440	11270	11250	11270	11250	41
208	20231219	151100	80742960	11250	11250	11250	11250	0
209	20231219	151000	80742960	11250	11250	11250	11250	1
210	20231219	150900	80731710	11280	11280	11280	11280	3
211	20231219	150800	80697870	11240	11270	11290	11240	33
212	20231219	150700	80325730	11290	11290	11290	11290	0
213	20231219	150600	80325730	11290	11280	11290	11280	68
214	20231219	150500	79558680	11270	11270	11270	11270	1
215	20231219	150400	79547410	11280	11290	11290	11280	8
216	20231219	150300	79457100	11280	11280	11280	11280	1
217	20231219	150200	79445820	11290	11290	11290	11290	2
218	20231219	150100	79423240	11290	11290	11300	11290	124
219	20231219	150000	78022510	11300	11300	11300	11300	0
220	20231219	145900	78022510	11300	11300	11300	11300	0
221	20231219	145800	78022510	11300	11300	11300	11300	117
222	20231219	145700	76700410	11300	11300	11300	11300	1
223	20231219	145600	76689110	11310	11310	11310	11310	0
224	20231219	145500	76689110	11310	11310	11310	11310	1
225	20231219	145400	76677800	11300	11300	11300	11300	1
226	20231219	145300	76666500	11330	11280	11330	11280	1719
227	20231219	145200	57233330	11270	11240	11270	11240	33
228	20231219	145100	56861510	11240	11240	11240	11240	0
229	20231219	145000	56861510	11240	11240	11240	11240	0
230	20231219	144900	56861510	11240	11240	11240	11240	0
231	20231219	144800	56861510	11240	11240	11240	11240	12
232	20231219	144700	56726630	11240	11240	11240	11240	1
233	20231219	144600	56715390	11250	11250	11250	11250	2
234	20231219	144500	56692890	11240	11240	11240	11240	1
235	20231219	144400	56681650	11260	11260	11260	11260	0
236	20231219	144300	56681650	11260	11260	11260	11260	0
237	20231219	144200	56681650	11260	11260	11260	11260	0
238	20231219	144100	56681650	11260	11260	11260	11260	1
239	20231219	144000	56670390	11260	11260	11260	11260	1
240	20231219	143900	56659130	11260	11260	11260	11260	1
241	20231219	143800	56647870	11270	11260	11270	11260	21
242	20231219	143700	56411210	11250	11250	11250	11250	0
243	20231219	143600	56411210	11250	11230	11250	11230	3
244	20231219	143500	56377490	11230	11240	11240	11230	9
245	20231219	143400	56276380	11240	11240	11240	11240	0
246	20231219	143300	56276380	11240	11240	11240	11240	2
247	20231219	143200	56253900	11240	11240	11240	11240	0
248	20231219	143100	56253900	11240	11230	11240	11230	67
249	20231219	143000	55500880	11230	11230	11230	11230	1
250	20231219	142900	55489650	11240	11240	11240	11240	0
251	20231219	142800	55489650	11240	11240	11240	11240	10
252	20231219	142700	55377250	11270	11270	11270	11270	0
253	20231219	142600	55377250	11270	11270	11270	11270	0
254	20231219	142500	55377250	11270	11250	11270	11250	7
255	20231219	142400	55298420	11260	11260	11260	11260	0
256	20231219	142300	55298420	11260	11250	11260	11250	24
257	20231219	142200	55028250	11250	11240	11250	11240	81
258	20231219	142100	54117010	11250	11250	11250	11250	0
259	20231219	142000	54117010	11250	11250	11250	11250	0
260	20231219	141900	54117010	11250	11230	11250	11230	2
261	20231219	141800	54094530	11220	11220	11220	11220	102
262	20231219	141700	52950090	11220	11220	11220	11220	0
263	20231219	141600	52950090	11220	11220	11220	11220	2
264	20231219	141500	52927650	11220	11220	11220	11220	80
265	20231219	141400	52030050	11220	11220	11220	11220	0
266	20231219	141300	52030050	11220	11220	11220	11220	0
267	20231219	141200	52030050	11220	11220	11220	11220	2
268	20231219	141100	52007610	11220	11220	11220	11220	50
269	20231219	141000	51446610	11220	11220	11220	11220	5
270	20231219	140900	51390510	11220	11220	11220	11220	1
271	20231219	140800	51379290	11270	11270	11270	11270	0
272	20231219	140700	51379290	11270	11270	11270	11270	0
273	20231219	140600	51379290	11270	11270	11270	11270	0
274	20231219	140500	51379290	11270	11270	11270	11270	0
275	20231219	140400	51379290	11270	11270	11270	11270	0
276	20231219	140300	51379290	11270	11220	11270	11220	8
277	20231219	140200	51289220	11230	11230	11230	11230	0
278	20231219	140100	51289220	11230	11230	11230	11230	0
279	20231219	140000	51289220	11230	11230	11230	11230	0
280	20231219	135900	51289220	11230	11230	11230	11230	0
281	20231219	135800	51289220	11230	11230	11230	11230	0
282	20231219	135700	51289220	11230	11230	11230	11230	0
283	20231219	135600	51289220	11230	11230	11230	11230	0
284	20231219	135500	51289220	11230	11230	11230	11230	80
285	20231219	135400	50390820	11230	11230	11230	11230	0
286	20231219	135300	50390820	11230	11230	11230	11230	62
287	20231219	135200	49694560	11230	11230	11230	11230	200
288	20231219	135100	47448560	11230	11240	11240	11230	290
289	20231219	135000	44188980	11240	11240	11240	11240	0
290	20231219	134900	44188980	11240	11240	11240	11240	0
291	20231219	134800	44188980	11240	11240	11240	11240	0
292	20231219	134700	44188980	11240	11240	11240	11240	0
293	20231219	134600	44188980	11240	11240	11240	11240	22
294	20231219	134500	43941700	11240	11240	11240	11240	0
295	20231219	134400	43941700	11240	11240	11240	11240	0
296	20231219	134300	43941700	11240	11240	11240	11240	0
297	20231219	134200	43941700	11240	11240	11240	11240	0
298	20231219	134100	43941700	11240	11250	11250	11240	96
299	20231219	134000	42861870	11250	11250	11250	11250	0
300	20231219	133900	42861870	11250	11250	11250	11250	0
301	20231219	133800	42861870	11250	11250	11250	11250	0
302	20231219	133700	42861870	11250	11250	11250	11250	40
303	20231219	133600	42411870	11260	11260	11260	11260	0
304	20231219	133500	42411870	11260	11260	11260	11260	5
305	20231219	133400	42355570	11250	11250	11250	11250	0
306	20231219	133300	42355570	11250	11250	11250	11250	0
307	20231219	133200	42355570	11250	11250	11250	11250	30
308	20231219	133100	42018070	11250	11250	11250	11250	0
309	20231219	133000	42018070	11250	11250	11250	11250	0
310	20231219	132900	42018070	11250	11250	11250	11250	0
311	20231219	132800	42018070	11250	11250	11250	11250	0
312	20231219	132700	42018070	11250	11250	11250	11250	20
313	20231219	132600	41793070	11250	11250	11250	11250	0
314	20231219	132500	41793070	11250	11250	11250	11250	0
315	20231219	132400	41793070	11250	11250	11250	11250	200
316	20231219	132300	39543070	11260	11260	11260	11260	10
317	20231219	132200	39430470	11260	11260	11260	11260	10
318	20231219	132100	39317870	11260	11260	11260	11260	0
319	20231219	132000	39317870	11260	11260	11260	11260	0
320	20231219	131900	39317870	11260	11260	11260	11260	0
321	20231219	131800	39317870	11260	11260	11260	11260	0
322	20231219	131700	39317870	11260	11260	11260	11260	0
323	20231219	131600	39317870	11260	11260	11260	11260	0
324	20231219	131500	39317870	11260	11270	11270	11260	66
325	20231219	131400	38574650	11270	11280	11280	11270	3
326	20231219	131300	38540830	11260	11260	11260	11260	0
327	20231219	131200	38540830	11260	11260	11260	11260	0
328	20231219	131100	38540830	11260	11260	11260	11260	0
329	20231219	131000	38540830	11260	11260	11260	11260	0
330	20231219	130900	38540830	11260	11260	11260	11260	0
331	20231219	130800	38540830	11260	11260	11260	11260	0
332	20231219	130700	38540830	11260	11260	11260	11260	0
333	20231219	130600	38540830	11260	11260	11260	11260	0
334	20231219	130500	38540830	11260	11260	11260	11260	0
335	20231219	130400	38540830	11260	11260	11260	11260	0
336	20231219	130300	38540830	11260	11260	11260	11260	0
337	20231219	130200	38540830	11260	11260	11260	11260	0
338	20231219	130100	38540830	11260	11260	11260	11260	0
339	20231219	130000	38540830	11260	11260	11260	11260	20
340	20231219	125900	38315630	11280	11280	11280	11280	0
341	20231219	125800	38315630	11280	11280	11280	11280	0
342	20231219	125700	38315630	11280	11280	11280	11280	1
343	20231219	125600	38304350	11280	11280	11280	11280	1
344	20231219	125500	38293070	11280	11280	11280	11280	0
345	20231219	125400	38293070	11280	11280	11280	11280	0
346	20231219	125300	38293070	11280	11280	11280	11280	15
347	20231219	125200	38123870	11280	11280	11280	11280	0
348	20231219	125100	38123870	11280	11280	11280	11280	0
349	20231219	125000	38123870	11280	11280	11280	11280	0
350	20231219	124900	38123870	11280	11280	11280	11280	0
351	20231219	124800	38123870	11280	11280	11280	11280	0
352	20231219	124700	38123870	11280	11280	11280	11280	0
353	20231219	124600	38123870	11280	11280	11280	11280	10
354	20231219	124500	38011070	11280	11280	11280	11280	0
355	20231219	124400	38011070	11280	11280	11280	11280	1
356	20231219	124300	37999790	11250	11250	11250	11250	0
357	20231219	124200	37999790	11250	11250	11250	11250	0
358	20231219	124100	37999790	11250	11250	11250	11250	0
359	20231219	124000	37999790	11250	11250	11250	11250	0
360	20231219	123900	37999790	11250	11250	11250	11250	0
361	20231219	123800	37999790	11250	11250	11250	11250	0
362	20231219	123700	37999790	11250	11250	11250	11250	0
363	20231219	123600	37999790	11250	11250	11250	11250	3
364	20231219	123500	37966040	11290	11290	11290	11290	1
365	20231219	123400	37954750	11280	11280	11280	11280	0
366	20231219	123300	37954750	11280	11270	11280	11270	139
367	20231219	123200	36387470	11260	11260	11260	11260	52
368	20231219	123100	35801950	11240	11240	11240	11240	0
369	20231219	123000	35801950	11240	11240	11240	11240	0
370	20231219	122900	35801950	11240	11240	11240	11240	0
371	20231219	122800	35801950	11240	11240	11240	11240	0
372	20231219	122700	35801950	11240	11240	11240	11240	0
373	20231219	122600	35801950	11240	11240	11240	11240	6
374	20231219	122500	35734510	11240	11240	11240	11240	0
375	20231219	122400	35734510	11240	11240	11240	11240	20
376	20231219	122300	35509710	11240	11240	11240	11240	50
377	20231219	122200	34947710	11240	11240	11240	11240	0
378	20231219	122100	34947710	11240	11240	11240	11240	7
379	20231219	122000	34869030	11240	11240	11240	11240	12
380	20231219	121900	34734150	11270	11270	11270	11270	0
381	20231219	121800	34734150	11270	11270	11270	11270	0
382	20231219	121700	34734150	11270	11270	11270	11270	0
383	20231219	121600	34734150	11270	11270	11270	11270	0
384	20231219	121500	34734150	11270	11270	11270	11270	0
385	20231219	121400	34734150	11270	11270	11270	11270	0
386	20231219	121300	34734150	11270	11270	11270	11270	0
387	20231219	121200	34734150	11270	11270	11270	11270	0
388	20231219	121100	34734150	11270	11270	11270	11270	0
389	20231219	121000	34734150	11270	11270	11270	11270	0
390	20231219	120900	34734150	11270	11270	11270	11270	0
391	20231219	120800	34734150	11270	11270	11270	11270	0
392	20231219	120700	34734150	11270	11270	11270	11270	0
393	20231219	120600	34734150	11270	11270	11270	11270	0
394	20231219	120500	34734150	11270	11270	11270	11270	0
395	20231219	120400	34734150	11270	11270	11270	11270	0
396	20231219	120300	34734150	11270	11270	11270	11270	0
397	20231219	120200	34734150	11270	11270	11270	11270	0
398	20231219	120100	34734150	11270	11270	11270	11270	0
399	20231219	120000	34734150	11270	11270	11270	11270	0
400	20231219	115900	34734150	11270	11270	11270	11270	0
401	20231219	115800	34734150	11270	11270	11270	11270	0
402	20231219	115700	34734150	11270	11270	11270	11270	1
403	20231219	115600	34722880	11220	11220	11220	11220	0
404	20231219	115500	34722880	11220	11220	11220	11220	0
405	20231219	115400	34722880	11220	11220	11220	11220	0
406	20231219	115300	34722880	11220	11220	11220	11220	0
407	20231219	115200	34722880	11220	11230	11230	11220	322
408	20231219	115100	31108910	11230	11230	11230	11230	2
409	20231219	115000	31086450	11230	11230	11230	11230	0
410	20231219	114900	31086450	11230	11240	11240	11230	106
411	20231219	114800	29895310	11270	11270	11270	11270	10
412	20231219	114700	29782610	11270	11270	11270	11270	10
413	20231219	114600	29669910	11270	11270	11270	11270	0
414	20231219	114500	29669910	11270	11270	11270	11270	1
415	20231219	114400	29658640	11240	11240	11240	11240	1
416	20231219	114300	29647400	11240	11240	11240	11240	0
417	20231219	114200	29647400	11240	11240	11240	11240	0
418	20231219	114100	29647400	11240	11240	11240	11240	0
419	20231219	114000	29647400	11240	11240	11240	11240	0
420	20231219	113900	29647400	11240	11240	11240	11240	0
421	20231219	113800	29647400	11240	11240	11240	11240	25
422	20231219	113700	29366400	11230	11230	11230	11230	0
423	20231219	113600	29366400	11230	11230	11230	11230	0
424	20231219	113500	29366400	11230	11230	11230	11230	0
425	20231219	113400	29366400	11230	11230	11230	11230	0
426	20231219	113300	29366400	11230	11230	11230	11230	0
427	20231219	113200	29366400	11230	11230	11230	11230	0
428	20231219	113100	29366400	11230	11230	11230	11230	0
429	20231219	113000	29366400	11230	11230	11230	11230	0
430	20231219	112900	29366400	11230	11230	11230	11230	0
431	20231219	112800	29366400	11230	11230	11230	11230	0
432	20231219	112700	29366400	11230	11230	11230	11230	0
433	20231219	112600	29366400	11230	11230	11230	11230	0
434	20231219	112500	29366400	11230	11230	11230	11230	0
435	20231219	112400	29366400	11230	11230	11230	11230	0
436	20231219	112300	29366400	11230	11230	11230	11230	50
437	20231219	112200	28804900	11230	11230	11230	11230	0
438	20231219	112100	28804900	11230	11230	11230	11230	0
439	20231219	112000	28804900	11230	11230	11230	11230	0
440	20231219	111900	28804900	11230	11230	11230	11230	0
441	20231219	111800	28804900	11230	11230	11230	11230	0
442	20231219	111700	28804900	11230	11230	11230	11230	0
443	20231219	111600	28804900	11230	11230	11230	11230	0
444	20231219	111500	28804900	11230	11240	11240	11230	100
445	20231219	111400	27681270	11230	11260	11260	11230	110
446	20231219	111300	26444700	11260	11290	11290	11260	106
447	20231219	111200	25249710	11310	11310	11310	11310	0
448	20231219	111100	25249710	11310	11310	11310	11310	0
449	20231219	111000	25249710	11310	11310	11310	11310	8
450	20231219	110900	25159230	11310	11310	11310	11310	1
451	20231219	110800	25147920	11310	11310	11310	11310	1
452	20231219	110700	25136610	11310	11310	11310	11310	1
453	20231219	110600	25125300	11310	11310	11310	11310	10
454	20231219	110500	25012200	11320	11320	11320	11320	0
455	20231219	110400	25012200	11320	11320	11320	11320	0
456	20231219	110300	25012200	11320	11320	11320	11320	0
457	20231219	110200	25012200	11320	11320	11320	11320	10
458	20231219	110100	24899000	11320	11320	11320	11320	0
459	20231219	110000	24899000	11320	11320	11320	11320	0
460	20231219	105900	24899000	11320	11320	11320	11320	0
461	20231219	105800	24899000	11320	11320	11320	11320	0
462	20231219	105700	24899000	11320	11320	11320	11320	0
463	20231219	105600	24899000	11320	11320	11320	11320	0
464	20231219	105500	24899000	11320	11320	11320	11320	0
465	20231219	105400	24899000	11320	11320	11320	11320	2
466	20231219	105300	24876360	11330	11330	11330	11330	0
467	20231219	105200	24876360	11330	11330	11330	11330	0
468	20231219	105100	24876360	11330	11330	11330	11330	2
469	20231219	105000	24853700	11290	11290	11290	11290	1
470	20231219	104900	24842410	11290	11290	11290	11290	0
471	20231219	104800	24842410	11290	11290	11290	11290	0
472	20231219	104700	24842410	11290	11290	11290	11290	4
473	20231219	104600	24797250	11330	11330	11330	11330	0
474	20231219	104500	24797250	11330	11330	11330	11330	0
475	20231219	104400	24797250	11330	11330	11330	11330	88
476	20231219	104300	23800210	11340	11340	11340	11340	0
477	20231219	104200	23800210	11340	11340	11340	11340	0
478	20231219	104100	23800210	11340	11340	11340	11340	44
479	20231219	104000	23301250	11350	11340	11350	11340	38
480	20231219	103900	22870320	11340	11340	11340	11340	0
481	20231219	103800	22870320	11340	11340	11340	11340	1
482	20231219	103700	22858980	11340	11340	11340	11340	0
483	20231219	103600	22858980	11340	11340	11340	11340	0
484	20231219	103500	22858980	11340	11340	11340	11340	0
485	20231219	103400	22858980	11340	11340	11340	11340	0
486	20231219	103300	22858980	11340	11280	11340	11280	2
487	20231219	103200	22836360	11350	11350	11350	11350	11
488	20231219	103100	22711510	11350	11350	11350	11350	0
489	20231219	103000	22711510	11350	11350	11350	11350	30
490	20231219	102900	22371010	11350	11350	11350	11350	0
491	20231219	102800	22371010	11350	11350	11350	11350	0
492	20231219	102700	22371010	11350	11350	11350	11350	0
493	20231219	102600	22371010	11350	11350	11350	11350	0
494	20231219	102500	22371010	11350	11350	11350	11350	0
495	20231219	102400	22371010	11350	11350	11350	11350	0
496	20231219	102300	22371010	11350	11350	11350	11350	0
497	20231219	102200	22371010	11350	11350	11350	11350	1
498	20231219	102100	22359660	11340	11340	11340	11340	0
499	20231219	102000	22359660	11340	11340	11340	11340	20
500	20231219	101900	22132860	11340	11340	11340	11340	0
501	20231219	101800	22132860	11340	11340	11340	11340	0
502	20231219	101700	22132860	11340	11340	11340	11340	10
503	20231219	101600	22019460	11350	11270	11350	11270	71
504	20231219	101500	21218130	11270	11270	11270	11270	0
505	20231219	101400	21218130	11270	11270	11270	11270	0
506	20231219	101300	21218130	11270	11260	11270	11260	134
507	20231219	101200	19709280	11260	11260	11260	11260	0
508	20231219	101100	19709280	11260	11260	11260	11260	0
509	20231219	101000	19709280	11260	11260	11260	11260	0
510	20231219	100900	19709280	11260	11260	11260	11260	38
511	20231219	100800	19281400	11260	11260	11260	11260	2
512	20231219	100700	19258880	11250	11230	11250	11230	294
513	20231219	100600	15952000	11230	11230	11230	11230	2
514	20231219	100500	15929540	11230	11230	11230	11230	0
515	20231219	100400	15929540	11230	11230	11230	11230	17
516	20231219	100300	15738630	11200	11200	11200	11200	0
517	20231219	100200	15738630	11200	11200	11200	11200	0
518	20231219	100100	15738630	11200	11200	11200	11200	0
519	20231219	100000	15738630	11200	11200	11200	11200	2
520	20231219	095900	15716230	11200	11200	11200	11200	0
521	20231219	095800	15716230	11200	11200	11200	11200	1
522	20231219	095700	15705030	11200	11200	11200	11200	133
523	20231219	095600	14215430	11180	11180	11180	11180	0
524	20231219	095500	14215430	11180	11180	11180	11180	0
525	20231219	095400	14215430	11180	11180	11180	11180	0
526	20231219	095300	14215430	11180	11180	11180	11180	3
527	20231219	095200	14181890	11180	11180	11180	11180	100
528	20231219	095100	13063890	11180	11180	11180	11180	0
529	20231219	095000	13063890	11180	11180	11180	11180	0
530	20231219	094900	13063890	11180	11180	11180	11180	101
531	20231219	094800	11934710	11240	11240	11240	11240	250
532	20231219	094700	9124710	11170	11170	11170	11170	0
533	20231219	094600	9124710	11170	11170	11170	11170	0
534	20231219	094500	9124710	11170	11170	11170	11170	0
535	20231219	094400	9124710	11170	11230	11230	11170	84
536	20231219	094300	8186070	11250	11230	11250	11230	5
537	20231219	094200	8129900	11230	11230	11230	11230	2
538	20231219	094100	8107440	11170	11170	11170	11170	0
539	20231219	094000	8107440	11170	11170	11170	11170	1
540	20231219	093900	8096270	11170	11170	11170	11170	0
541	20231219	093800	8096270	11170	11220	11220	11170	8
542	20231219	093700	8006860	11150	11150	11150	11150	0
543	20231219	093600	8006860	11150	11150	11150	11150	0
544	20231219	093500	8006860	11150	11150	11150	11150	0
545	20231219	093400	8006860	11150	11150	11150	11150	0
546	20231219	093300	8006860	11150	11210	11210	11150	5
547	20231219	093200	7950990	11220	11220	11220	11220	0
548	20231219	093100	7950990	11220	11220	11220	11220	2
549	20231219	093000	7928550	11220	11220	11220	11220	1
550	20231219	092900	7917330	11210	11210	11210	11210	0
551	20231219	092800	7917330	11210	11210	11210	11210	0
552	20231219	092700	7917330	11210	11210	11210	11210	0
553	20231219	092600	7917330	11210	11210	11210	11210	69
554	20231219	092500	7143840	11210	11150	11210	11150	2
555	20231219	092400	7121480	11140	11140	11140	11140	1
556	20231219	092300	7110340	11210	11210	11210	11210	0
557	20231219	092200	7110340	11210	11210	11210	11210	0
558	20231219	092100	7110340	11210	11210	11210	11210	0
559	20231219	092000	7110340	11210	11210	11210	11210	0
560	20231219	091900	7110340	11210	11140	11210	11140	4
561	20231219	091800	7065710	11220	11220	11220	11220	0
562	20231219	091700	7065710	11220	11220	11220	11220	5
563	20231219	091600	7009610	11240	11170	11240	11120	101
564	20231219	091500	5885420	11260	11260	11260	11260	0
565	20231219	091400	5885420	11260	11260	11260	11260	0
566	20231219	091300	5885420	11260	11260	11260	11260	0
567	20231219	091200	5885420	11260	11260	11260	11260	0
568	20231219	091100	5885420	11260	11260	11260	11260	0
569	20231219	091000	5885420	11260	11260	11260	11260	0
570	20231219	090900	5885420	11260	11260	11260	11260	0
571	20231219	090800	5885420	11260	11260	11260	11260	0
572	20231219	090700	5885420	11260	11260	11260	11260	0
573	20231219	090600	5885420	11260	11260	11260	11260	0
574	20231219	090500	5885420	11260	11210	11260	11210	118
575	20231219	090400	4562590	11270	11270	11270	11270	1
576	20231219	090300	4551320	11210	11210	11270	11210	14
577	20231219	090200	4394320	11210	11210	11210	11210	0
578	20231219	090100	4394320	11210	11210	11210	11210	0
579	20231219	090000	4394320	11210	11210	11210	11210	392