KissMeData/002240/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183600	654875730	19380	19380	19380	19380	2295
3	20231215	183500	654875730	19380	19380	19380	19380	0
4	20231215	183400	654875730	19380	19380	19380	19380	0
5	20231215	183300	654875730	19380	19380	19380	19380	0
6	20231215	183200	654875730	19380	19380	19380	19380	0
7	20231215	183100	654875730	19380	19380	19380	19380	0
8	20231215	183000	654875730	19380	19380	19380	19380	0
9	20231215	182900	654875730	19380	19380	19380	19380	0
10	20231215	182800	654875730	19380	19380	19380	19380	0
11	20231215	182700	654875730	19380	19380	19380	19380	0
12	20231215	182600	654875730	19380	19380	19380	19380	0
13	20231215	182500	654875730	19380	19380	19380	19380	0
14	20231215	182400	654875730	19380	19380	19380	19380	0
15	20231215	182300	654875730	19380	19380	19380	19380	0
16	20231215	182200	654875730	19380	19380	19380	19380	0
17	20231215	182100	654875730	19380	19380	19380	19380	0
18	20231215	182000	654875730	19380	19380	19380	19380	0
19	20231215	181900	654875730	19380	19380	19380	19380	0
20	20231215	181800	654875730	19380	19380	19380	19380	0
21	20231215	181700	654875730	19380	19380	19380	19380	0
22	20231215	181600	654875730	19380	19380	19380	19380	0
23	20231215	181500	654875730	19380	19380	19380	19380	0
24	20231215	181400	654875730	19380	19380	19380	19380	0
25	20231215	181300	654875730	19380	19380	19380	19380	0
26	20231215	181200	654875730	19380	19380	19380	19380	0
27	20231215	181100	654875730	19380	19380	19380	19380	0
28	20231215	181000	654875730	19380	19380	19380	19380	0
29	20231215	180900	654875730	19380	19380	19380	19380	0
30	20231215	180800	654875730	19380	19380	19380	19380	0
31	20231215	180700	654875730	19380	19380	19380	19380	0
32	20231215	180600	654875730	19380	19380	19380	19380	2295
33	20231215	180500	654875730	19380	19380	19380	19380	0
34	20231215	180400	654875730	19380	19380	19380	19380	0
35	20231215	180300	654875730	19380	19380	19380	19380	0
36	20231215	180200	654875730	19380	19380	19380	19380	0
37	20231215	180100	654875730	19380	19380	19380	19380	0
38	20231215	180000	654875730	19380	19380	19380	19380	0
39	20231215	175900	654875730	19380	19380	19380	19380	0
40	20231215	175800	654875730	19380	19380	19380	19380	0
41	20231215	175700	654875730	19380	19380	19380	19380	0
42	20231215	175600	654875730	19380	19380	19380	19380	0
43	20231215	175500	654875730	19380	19380	19380	19380	0
44	20231215	175400	654875730	19380	19380	19380	19380	0
45	20231215	175300	654875730	19380	19380	19380	19380	0
46	20231215	175200	654875730	19380	19380	19380	19380	0
47	20231215	175100	654875730	19380	19380	19380	19380	0
48	20231215	175000	654875730	19380	19380	19380	19380	0
49	20231215	174900	654875730	19380	19380	19380	19380	0
50	20231215	174800	654875730	19380	19380	19380	19380	0
51	20231215	174700	654875730	19380	19380	19380	19380	0
52	20231215	174600	654875730	19380	19380	19380	19380	0
53	20231215	174500	654875730	19380	19380	19380	19380	0
54	20231215	174400	654875730	19380	19380	19380	19380	0
55	20231215	174300	654875730	19380	19380	19380	19380	0
56	20231215	174200	654875730	19380	19380	19380	19380	0
57	20231215	174100	654875730	19380	19380	19380	19380	0
58	20231215	174000	654875730	19380	19380	19380	19380	0
59	20231215	173900	654875730	19380	19380	19380	19380	0
60	20231215	173800	654875730	19380	19380	19380	19380	0
61	20231215	173700	654875730	19380	19380	19380	19380	0
62	20231215	173600	654875730	19380	19380	19380	19380	2295
63	20231215	173500	654875730	19380	19380	19380	19380	0
64	20231215	173400	654875730	19380	19380	19380	19380	0
65	20231215	173300	654875730	19380	19380	19380	19380	0
66	20231215	173200	654875730	19380	19380	19380	19380	0
67	20231215	173100	654875730	19380	19380	19380	19380	0
68	20231215	173000	654875730	19380	19380	19380	19380	0
69	20231215	172900	654875730	19380	19380	19380	19380	0
70	20231215	172800	654875730	19380	19380	19380	19380	0
71	20231215	172700	654875730	19380	19380	19380	19380	0
72	20231215	172600	654875730	19380	19380	19380	19380	0
73	20231215	172500	654875730	19380	19380	19380	19380	0
74	20231215	172400	654875730	19380	19380	19380	19380	0
75	20231215	172300	654875730	19380	19380	19380	19380	0
76	20231215	172200	654875730	19380	19380	19380	19380	0
77	20231215	172100	654875730	19380	19380	19380	19380	0
78	20231215	172000	654875730	19380	19380	19380	19380	0
79	20231215	171900	654875730	19380	19380	19380	19380	0
80	20231215	171800	654875730	19380	19380	19380	19380	0
81	20231215	171700	654875730	19380	19380	19380	19380	0
82	20231215	171600	654875730	19380	19380	19380	19380	0
83	20231215	171500	654875730	19380	19380	19380	19380	0
84	20231215	171400	654875730	19380	19380	19380	19380	0
85	20231215	171300	654875730	19380	19380	19380	19380	0
86	20231215	171200	654875730	19380	19380	19380	19380	0
87	20231215	171100	654875730	19380	19380	19380	19380	0
88	20231215	171000	654875730	19380	19380	19380	19380	0
89	20231215	170900	654875730	19380	19380	19380	19380	0
90	20231215	170800	654875730	19380	19380	19380	19380	0
91	20231215	170700	654875730	19380	19380	19380	19380	0
92	20231215	170600	654875730	19380	19380	19380	19380	2295
93	20231215	170500	654875730	19380	19380	19380	19380	0
94	20231215	170400	654875730	19380	19380	19380	19380	0
95	20231215	170300	654875730	19380	19380	19380	19380	0
96	20231215	170200	654875730	19380	19380	19380	19380	0
97	20231215	170100	654875730	19380	19380	19380	19380	0
98	20231215	170000	654875730	19380	19380	19380	19380	0
99	20231215	165900	654875730	19380	19380	19380	19380	0
100	20231215	165800	654875730	19380	19380	19380	19380	0
101	20231215	165700	654875730	19380	19380	19380	19380	0
102	20231215	165600	654875730	19380	19380	19380	19380	0
103	20231215	165500	654875730	19380	19380	19380	19380	0
104	20231215	165400	654875730	19380	19380	19380	19380	0
105	20231215	165300	654875730	19380	19380	19380	19380	0
106	20231215	165200	654875730	19380	19380	19380	19380	0
107	20231215	165100	654875730	19380	19380	19380	19380	0
108	20231215	165000	654875730	19380	19380	19380	19380	0
109	20231215	164900	654875730	19380	19380	19380	19380	0
110	20231215	164800	654875730	19380	19380	19380	19380	0
111	20231215	164700	654875730	19380	19380	19380	19380	0
112	20231215	164600	654875730	19380	19380	19380	19380	0
113	20231215	164500	654875730	19380	19380	19380	19380	0
114	20231215	164400	654875730	19380	19380	19380	19380	0
115	20231215	164300	654875730	19380	19380	19380	19380	0
116	20231215	164200	654875730	19380	19380	19380	19380	0
117	20231215	164100	654875730	19380	19380	19380	19380	0
118	20231215	164000	654875730	19380	19380	19380	19380	0
119	20231215	163900	654875730	19380	19380	19380	19380	0
120	20231215	163800	654875730	19380	19380	19380	19380	0
121	20231215	163700	654875730	19380	19380	19380	19380	0
122	20231215	163600	654875730	19380	19380	19380	19380	2295
123	20231215	163500	654875730	19380	19380	19380	19380	0
124	20231215	163400	654875730	19380	19380	19380	19380	0
125	20231215	163300	654875730	19380	19380	19380	19380	0
126	20231215	163200	654875730	19380	19380	19380	19380	0
127	20231215	163100	654875730	19380	19380	19380	19380	0
128	20231215	163000	654875730	19380	19380	19380	19380	0
129	20231215	162900	654875730	19380	19380	19380	19380	0
130	20231215	162800	654875730	19380	19380	19380	19380	0
131	20231215	162700	654875730	19380	19380	19380	19380	0
132	20231215	162600	654875730	19380	19380	19380	19380	0
133	20231215	162500	654875730	19380	19380	19380	19380	0
134	20231215	162400	654875730	19380	19380	19380	19380	0
135	20231215	162300	654875730	19380	19380	19380	19380	0
136	20231215	162200	654875730	19380	19380	19380	19380	0
137	20231215	162100	654875730	19380	19380	19380	19380	0
138	20231215	162000	654875730	19380	19380	19380	19380	0
139	20231215	161900	654875730	19380	19380	19380	19380	0
140	20231215	161800	654875730	19380	19380	19380	19380	0
141	20231215	161700	654875730	19380	19380	19380	19380	0
142	20231215	161600	654875730	19380	19380	19380	19380	0
143	20231215	161500	654875730	19380	19380	19380	19380	0
144	20231215	161400	654875730	19380	19380	19380	19380	0
145	20231215	161300	654875730	19380	19380	19380	19380	0
146	20231215	161200	654875730	19380	19380	19380	19380	0
147	20231215	161100	654875730	19380	19380	19380	19380	0
148	20231215	161000	654875730	19380	19380	19380	19380	0
149	20231215	160900	654875730	19380	19380	19380	19380	0
150	20231215	160800	654875730	19380	19380	19380	19380	0
151	20231215	160700	654875730	19380	19380	19380	19380	0
152	20231215	160600	654875730	19380	19380	19380	19380	2295
153	20231215	160500	654875730	19380	19380	19380	19380	0
154	20231215	160400	654875730	19380	19380	19380	19380	0
155	20231215	160300	654875730	19380	19380	19380	19380	0
156	20231215	160200	654875730	19380	19380	19380	19380	0
157	20231215	160100	654875730	19380	19380	19380	19380	0
158	20231215	160000	654875730	19380	19380	19380	19380	0
159	20231215	155900	654875730	19380	19380	19380	19380	0
160	20231215	155800	654875730	19380	19380	19380	19380	0
161	20231215	155700	654875730	19380	19380	19380	19380	0
162	20231215	155600	654875730	19380	19380	19380	19380	0
163	20231215	155500	654875730	19380	19380	19380	19380	0
164	20231215	155400	654875730	19380	19380	19380	19380	0
165	20231215	155300	654875730	19380	19380	19380	19380	0
166	20231215	155200	654875730	19380	19380	19380	19380	0
167	20231215	155100	654875730	19380	19380	19380	19380	0
168	20231215	155000	654875730	19380	19380	19380	19380	0
169	20231215	154900	654875730	19380	19380	19380	19380	0
170	20231215	154800	654875730	19380	19380	19380	19380	0
171	20231215	154700	654875730	19380	19380	19380	19380	0
172	20231215	154600	654875730	19380	19380	19380	19380	0
173	20231215	154500	654875730	19380	19380	19380	19380	0
174	20231215	154400	654875730	19380	19380	19380	19380	0
175	20231215	154300	654875730	19380	19380	19380	19380	0
176	20231215	154200	654875730	19380	19380	19380	19380	0
177	20231215	154100	654875730	19380	19380	19380	19380	0
178	20231215	154000	654875730	19380	19380	19380	19380	0
179	20231215	153900	654875730	19380	19380	19380	19380	0
180	20231215	153800	654875730	19380	19380	19380	19380	0
181	20231215	153700	654875730	19380	19380	19380	19380	0
182	20231215	153600	654875730	19380	19380	19380	19380	2295
183	20231215	153500	654875730	19380	19380	19380	19380	0
184	20231215	153400	654875730	19380	19380	19380	19380	0
185	20231215	153300	654875730	19380	19380	19380	19380	0
186	20231215	153200	654875730	19380	19380	19380	19380	0
187	20231215	153100	654875730	19380	19380	19380	19380	0
188	20231215	153000	654875730	19380	19380	19380	19380	2295
189	20231215	152900	610398630	19350	19350	19350	19350	0
190	20231215	152800	610398630	19350	19350	19350	19350	0
191	20231215	152700	610398630	19350	19350	19350	19350	0
192	20231215	152600	610398630	19350	19350	19350	19350	0
193	20231215	152500	610398630	19350	19350	19350	19350	0
194	20231215	152400	610398630	19350	19350	19350	19350	0
195	20231215	152300	610398630	19350	19350	19350	19350	0
196	20231215	152200	610398630	19350	19350	19350	19350	0
197	20231215	152100	610398630	19350	19350	19350	19350	0
198	20231215	152000	610398630	19350	19350	19350	19350	0
199	20231215	151900	610398630	19350	19350	19360	19350	211
200	20231215	151800	606313780	19350	19350	19360	19350	294
201	20231215	151700	600624130	19350	19340	19350	19340	293
202	20231215	151600	594954690	19340	19350	19350	19340	120
203	20231215	151500	592632700	19340	19350	19350	19340	153
204	20231215	151400	589672330	19340	19350	19350	19340	134
205	20231215	151300	587079460	19350	19340	19350	19340	87
206	20231215	151200	585396230	19340	19340	19340	19340	42
207	20231215	151100	584583950	19340	19340	19340	19340	95
208	20231215	151000	582746650	19340	19330	19340	19330	77
209	20231215	150900	581257490	19330	19340	19340	19330	418
210	20231215	150800	573176350	19340	19340	19340	19340	196
211	20231215	150700	569385710	19330	19340	19340	19330	149
212	20231215	150600	566504080	19340	19340	19340	19330	68
213	20231215	150500	565188970	19340	19340	19340	19340	49
214	20231215	150400	564241310	19340	19350	19350	19310	84
215	20231215	150300	562616520	19350	19320	19350	19320	82
216	20231215	150200	561030740	19320	19320	19320	19320	122
217	20231215	150100	558673700	19320	19340	19340	19320	97
218	20231215	150000	556798420	19320	19350	19350	19320	60
219	20231215	145900	555637800	19350	19360	19360	19340	302
220	20231215	145800	549795440	19360	19360	19360	19350	350
221	20231215	145700	543019460	19360	19350	19360	19350	191
222	20231215	145600	539322030	19350	19350	19360	19350	100
223	20231215	145500	537386750	19350	19360	19360	19350	65
224	20231215	145400	536128570	19350	19350	19350	19350	168
225	20231215	145300	532877770	19350	19350	19350	19340	776
226	20231215	145200	517864310	19350	19320	19350	19320	1627
227	20231215	145100	486405100	19320	19330	19330	19320	88
228	20231215	145000	484704190	19320	19330	19330	19320	120
229	20231215	144900	482385580	19320	19330	19330	19320	72
230	20231215	144800	480993840	19330	19330	19330	19320	76
231	20231215	144700	479524960	19320	19320	19320	19310	424
232	20231215	144600	471334490	19320	19320	19320	19310	59
233	20231215	144500	470194810	19320	19310	19320	19300	601
234	20231215	144400	458594200	19320	19310	19320	19310	132
235	20231215	144300	456043970	19310	19320	19320	19310	106
236	20231215	144200	453996660	19310	19310	19320	19310	122
237	20231215	144100	451639820	19310	19320	19320	19300	114
238	20231215	144000	449438370	19320	19320	19330	19320	158
239	20231215	143900	446385320	19320	19310	19320	19310	137
240	20231215	143800	443739320	19290	19290	19310	19290	294
241	20231215	143700	438065160	19290	19260	19300	19260	138
242	20231215	143600	435402640	19260	19240	19300	19240	1964
243	20231215	143500	397575450	19240	19240	19240	19200	125
244	20231215	143400	395170690	19240	19230	19240	19200	535
245	20231215	143300	384888710	19250	19240	19250	19210	1321
246	20231215	143200	359474850	19240	19190	19240	19190	1787
247	20231215	143100	325149040	19190	19190	19190	19180	65
248	20231215	143000	323901800	19190	19140	19190	19140	1926
249	20231215	142900	287003560	19120	19140	19140	19120	7
250	20231215	142800	286869600	19140	19140	19140	19140	40
251	20231215	142700	286104000	19140	19140	19140	19140	6
252	20231215	142600	285989160	19140	19140	19140	19140	6
253	20231215	142500	285874320	19140	19140	19140	19140	0
254	20231215	142400	285874320	19140	19130	19140	19130	207
255	20231215	142300	281914340	19140	19130	19140	19130	10
256	20231215	142200	281722960	19140	19130	19140	19130	7
257	20231215	142100	281588990	19130	19120	19130	19120	119
258	20231215	142000	279312550	19120	19110	19120	19110	230
259	20231215	141900	274915250	19110	19110	19110	19110	6
260	20231215	141800	274800590	19100	19100	19100	19100	25
261	20231215	141700	274323090	19080	19080	19080	19080	20
262	20231215	141600	273941490	19100	19090	19100	19090	7
263	20231215	141500	273807800	19100	19100	19100	19100	6
264	20231215	141400	273693200	19080	19080	19080	19080	1
265	20231215	141300	273674120	19100	19080	19100	19080	36
266	20231215	141200	272987120	19110	19110	19110	19110	7
267	20231215	141100	272853350	19110	19110	19110	19110	0
268	20231215	141000	272853350	19110	19110	19110	19110	6
269	20231215	140900	272738690	19110	19110	19110	19110	6
270	20231215	140800	272624030	19120	19120	19120	19120	0
271	20231215	140700	272624030	19120	19080	19120	19080	7
272	20231215	140600	272490230	19130	19130	19130	19130	6
273	20231215	140500	272375450	19130	19130	19130	19130	0
274	20231215	140400	272375450	19130	19130	19130	19130	6
275	20231215	140300	272260670	19080	19100	19100	19080	7
276	20231215	140200	272126990	19080	19080	19080	19080	0
277	20231215	140100	272126990	19080	19080	19090	19080	366
278	20231215	140000	265140070	19080	19080	19080	19080	7
279	20231215	135900	265006510	19080	19080	19080	19080	0
280	20231215	135800	265006510	19080	19080	19080	19080	0
281	20231215	135700	265006510	19080	19080	19080	19080	0
282	20231215	135600	265006510	19080	19070	19080	19070	2
283	20231215	135500	264968360	19070	19070	19070	19070	1
284	20231215	135400	264949290	19070	19070	19070	19070	0
285	20231215	135300	264949290	19070	19070	19070	19070	8
286	20231215	135200	264796730	19070	19070	19070	19070	0
287	20231215	135100	264796730	19070	19070	19070	19070	0
288	20231215	135000	264796730	19070	19070	19070	19070	10
289	20231215	134900	264606030	19070	19070	19070	19070	3
290	20231215	134800	264548820	19070	19070	19070	19070	0
291	20231215	134700	264548820	19070	19070	19070	19070	0
292	20231215	134600	264548820	19070	19070	19070	19070	7
293	20231215	134500	264415330	19080	19080	19080	19080	3
294	20231215	134400	264358090	19080	19080	19080	19080	0
295	20231215	134300	264358090	19080	19080	19080	19080	0
296	20231215	134200	264358090	19080	19080	19080	19080	0
297	20231215	134100	264358090	19080	19090	19090	19080	31
298	20231215	134000	263766310	19080	19100	19100	19070	464
299	20231215	133900	254911470	19150	19150	19150	19150	6
300	20231215	133800	254796570	19160	19160	19160	19160	0
301	20231215	133700	254796570	19160	19110	19160	19110	1538
302	20231215	133600	225391360	19100	19100	19100	19100	15
303	20231215	133500	225104860	19080	19080	19080	19080	0
304	20231215	133400	225104860	19080	19080	19080	19080	1
305	20231215	133300	225085780	19080	19080	19080	19080	2
306	20231215	133200	225047620	19070	19070	19070	19070	0
307	20231215	133100	225047620	19070	19070	19070	19070	0
308	20231215	133000	225047620	19070	19070	19070	19070	0
309	20231215	132900	225047620	19070	19070	19070	19070	3
310	20231215	132800	224990410	19070	19070	19070	19070	0
311	20231215	132700	224990410	19070	19070	19070	19070	6
312	20231215	132600	224875990	19080	19080	19080	19080	20
313	20231215	132500	224494390	19070	19070	19070	19070	0
314	20231215	132400	224494390	19070	19070	19070	19070	0
315	20231215	132300	224494390	19070	19070	19070	19070	0
316	20231215	132200	224494390	19070	19070	19070	19070	150
317	20231215	132100	221633890	19070	19070	19070	19070	0
318	20231215	132000	221633890	19070	19070	19070	19070	5
319	20231215	131900	221538540	19090	19100	19100	19090	5
320	20231215	131800	221443080	19110	19110	19110	19110	43
321	20231215	131700	220621350	19130	19130	19130	19130	0
322	20231215	131600	220621350	19130	19100	19130	19100	119
323	20231215	131500	218345090	19100	19100	19100	19100	10
324	20231215	131400	218154090	19100	19100	19100	19100	2
325	20231215	131300	218115890	19100	19100	19100	19100	10
326	20231215	131200	217924890	19100	19100	19100	19100	1
327	20231215	131100	217905790	19100	19100	19100	19100	0
328	20231215	131000	217905790	19100	19100	19100	19100	1
329	20231215	130900	217886690	19140	19140	19140	19140	0
330	20231215	130800	217886690	19140	19140	19140	19140	0
331	20231215	130700	217886690	19140	19140	19140	19140	55
332	20231215	130600	216833990	19140	19140	19140	19140	0
333	20231215	130500	216833990	19140	19090	19140	19090	2
334	20231215	130400	216795760	19150	19150	19150	19150	0
335	20231215	130300	216795760	19150	19140	19150	19140	411
336	20231215	130200	208927110	19140	19140	19140	19140	0
337	20231215	130100	208927110	19140	19100	19140	19100	715
338	20231215	130000	195260310	19100	19100	19100	19100	1
339	20231215	125900	195241210	19060	19060	19060	19060	0
340	20231215	125800	195241210	19060	19060	19060	19060	1
341	20231215	125700	195222150	19060	19060	19060	19060	0
342	20231215	125600	195222150	19060	19060	19060	19060	361
343	20231215	125500	188341490	19060	19060	19060	19060	0
344	20231215	125400	188341490	19060	19060	19060	19060	3
345	20231215	125300	188284310	19080	19080	19080	19080	0
346	20231215	125200	188284310	19080	19080	19080	19080	2
347	20231215	125100	188246150	19080	19080	19080	19080	3
348	20231215	125000	188188910	19080	19080	19080	19080	0
349	20231215	124900	188188910	19080	19080	19080	19080	0
350	20231215	124800	188188910	19080	19070	19080	19070	285
351	20231215	124700	182752290	19060	19030	19060	19030	49
352	20231215	124600	181818590	19030	19030	19030	19030	0
353	20231215	124500	181818590	19030	19030	19030	19030	4
354	20231215	124400	181742470	19030	19030	19030	19030	0
355	20231215	124300	181742470	19030	19030	19030	19030	113
356	20231215	124200	179592080	19050	19060	19060	19050	114
357	20231215	124100	177420370	19060	19060	19060	19060	8
358	20231215	124000	177267890	19060	19060	19060	19060	15
359	20231215	123900	176981990	19060	19060	19060	19060	1
360	20231215	123800	176962930	19070	19070	19070	19070	10
361	20231215	123700	176772230	19060	19060	19060	19060	91
362	20231215	123600	175037770	19070	19070	19070	19070	0
363	20231215	123500	175037770	19070	19070	19070	19070	0
364	20231215	123400	175037770	19070	19070	19070	19070	0
365	20231215	123300	175037770	19070	19070	19070	19070	1
366	20231215	123200	175018700	19060	19060	19060	19060	1
367	20231215	123100	174999640	19060	19060	19060	19060	0
368	20231215	123000	174999640	19060	19060	19060	19060	0
369	20231215	122900	174999640	19060	19060	19060	19060	3
370	20231215	122800	174942460	19060	19060	19060	19060	0
371	20231215	122700	174942460	19060	19060	19060	19060	0
372	20231215	122600	174942460	19060	19060	19060	19060	0
373	20231215	122500	174942460	19060	19060	19060	19060	1
374	20231215	122400	174923400	19060	19060	19060	19060	0
375	20231215	122300	174923400	19060	19070	19070	19060	10
376	20231215	122200	174732790	19060	19060	19060	19060	0
377	20231215	122100	174732790	19060	19060	19060	19060	0
378	20231215	122000	174732790	19060	19060	19060	19060	0
379	20231215	121900	174732790	19060	19060	19060	19060	0
380	20231215	121800	174732790	19060	19060	19060	19060	0
381	20231215	121700	174732790	19060	19090	19090	19060	2
382	20231215	121600	174694640	19090	19090	19090	19090	0
383	20231215	121500	174694640	19090	19070	19090	19070	66
384	20231215	121400	173435080	19060	19110	19110	19060	370
385	20231215	121300	166382830	19130	19130	19130	19130	100
386	20231215	121200	164469830	19120	19090	19120	19090	484
387	20231215	121100	155221210	19090	19080	19090	19080	34
388	20231215	121000	154572320	19070	19060	19070	19060	6
389	20231215	120900	154457910	19060	19060	19060	19060	0
390	20231215	120800	154457910	19060	19060	19060	19060	0
391	20231215	120700	154457910	19060	19060	19060	19060	0
392	20231215	120600	154457910	19060	19060	19060	19060	20
393	20231215	120500	154076710	19060	19030	19060	19030	47
394	20231215	120400	153181100	19030	19030	19030	19030	0
395	20231215	120300	153181100	19030	19030	19030	19030	1
396	20231215	120200	153162070	19060	19030	19060	19030	229
397	20231215	120100	148798200	19040	19030	19040	19030	42
398	20231215	120000	147998920	19030	19030	19030	19030	0
399	20231215	115900	147998920	19030	19030	19030	19030	3
400	20231215	115800	147941830	19030	19030	19030	19030	1
401	20231215	115700	147922800	19030	19030	19030	19030	0
402	20231215	115600	147922800	19030	19030	19030	19030	0
403	20231215	115500	147922800	19030	19030	19030	19030	2
404	20231215	115400	147884740	19070	19070	19070	19070	0
405	20231215	115300	147884740	19070	19070	19070	19070	0
406	20231215	115200	147884740	19070	19030	19070	19030	11
407	20231215	115100	147675370	19030	19030	19030	19030	0
408	20231215	115000	147675370	19030	19030	19030	19030	0
409	20231215	114900	147675370	19030	19030	19030	19030	0
410	20231215	114800	147675370	19030	19030	19030	19030	1
411	20231215	114700	147656340	19040	19040	19040	19040	0
412	20231215	114600	147656340	19040	19040	19040	19040	1
413	20231215	114500	147637300	19040	19040	19040	19040	0
414	20231215	114400	147637300	19040	19040	19040	19040	0
415	20231215	114300	147637300	19040	19040	19040	19040	0
416	20231215	114200	147637300	19040	19040	19040	19040	10
417	20231215	114100	147446900	19040	19040	19040	19040	1
418	20231215	114000	147427860	19010	19010	19010	19010	20
419	20231215	113900	147047660	19010	19010	19010	19010	2
420	20231215	113800	147009640	19010	18980	19010	18980	5
421	20231215	113700	146914620	19010	19010	19010	18980	216
422	20231215	113600	142811200	19010	19060	19060	19000	137
423	20231215	113500	140204670	19030	19030	19030	19030	0
424	20231215	113400	140204670	19030	19030	19030	19030	0
425	20231215	113300	140204670	19030	19030	19030	19030	0
426	20231215	113200	140204670	19030	19030	19030	19030	50
427	20231215	113100	139253170	19030	19030	19030	19030	19
428	20231215	113000	138891600	19090	19000	19090	19000	61
429	20231215	112900	137730820	19030	19030	19030	19030	1
430	20231215	112800	137711790	19040	19040	19040	19040	0
431	20231215	112700	137711790	19040	19040	19040	19040	7
432	20231215	112600	137578510	19080	19100	19100	19080	479
433	20231215	112500	128435490	19090	19090	19090	19090	2
434	20231215	112400	128397310	19090	19090	19090	19090	90
435	20231215	112300	126679210	19110	19080	19110	19080	105
436	20231215	112200	124674990	19060	19120	19120	19060	154
437	20231215	112100	121730660	19110	19100	19160	19100	1131
438	20231215	112000	100093440	19090	19090	19090	19090	102
439	20231215	111900	98146260	19060	19060	19060	19060	5
440	20231215	111800	98050960	19050	19050	19050	19050	0
441	20231215	111700	98050960	19050	19040	19050	19040	35
442	20231215	111600	97384350	19010	19010	19010	19010	50
443	20231215	111500	96433850	19010	19010	19010	19010	1
444	20231215	111400	96414840	19030	19030	19030	19030	0
445	20231215	111300	96414840	19030	19030	19030	19030	13
446	20231215	111200	96167450	19040	19010	19040	19010	14
447	20231215	111100	95901280	19060	19060	19060	19060	0
448	20231215	111000	95901280	19060	19060	19060	19060	0
449	20231215	110900	95901280	19060	19060	19060	19060	0
450	20231215	110800	95901280	19060	19070	19070	19060	6
451	20231215	110700	95786870	19080	19080	19080	19080	0
452	20231215	110600	95786870	19080	19080	19080	19080	4
453	20231215	110500	95710550	19080	19080	19080	19080	13
454	20231215	110400	95462510	19140	19140	19140	19140	4
455	20231215	110300	95385950	19140	19140	19140	19140	3
456	20231215	110200	95328530	19090	19090	19090	19090	5
457	20231215	110100	95233080	19140	19140	19140	19080	54
458	20231215	110000	94199580	19140	19120	19140	19120	235
459	20231215	105900	89702810	19120	19110	19120	19110	83
460	20231215	105800	88116350	19100	19050	19130	19050	374
461	20231215	105700	80975540	19060	19050	19060	19050	36
462	20231215	105600	80289640	19000	18970	19000	18970	78
463	20231215	105500	78809260	18920	18920	18920	18920	0
464	20231215	105400	78809260	18920	18920	18920	18920	0
465	20231215	105300	78809260	18920	18960	18970	18920	254
466	20231215	105200	73993220	18960	18950	18960	18950	84
467	20231215	105100	72401130	18940	18910	18940	18910	34
468	20231215	105000	71757320	18910	18910	18910	18910	0
469	20231215	104900	71757320	18910	18910	18910	18910	0
470	20231215	104800	71757320	18910	18910	18910	18910	0
471	20231215	104700	71757320	18910	18910	18910	18910	0
472	20231215	104600	71757320	18910	18910	18910	18910	1
473	20231215	104500	71738410	18940	18940	18940	18940	5
474	20231215	104400	71643710	18930	18930	18930	18930	202
475	20231215	104300	67819850	18890	18890	18890	18890	0
476	20231215	104200	67819850	18890	18890	18890	18890	0
477	20231215	104100	67819850	18890	18890	18890	18890	0
478	20231215	104000	67819850	18890	18890	18890	18890	0
479	20231215	103900	67819850	18890	18890	18890	18890	1
480	20231215	103800	67800960	18930	18930	18930	18930	0
481	20231215	103700	67800960	18930	18930	18930	18930	10
482	20231215	103600	67611660	18920	18920	18920	18920	10
483	20231215	103500	67422460	18910	18910	18910	18910	0
484	20231215	103400	67422460	18910	18910	18910	18910	0
485	20231215	103300	67422460	18910	18910	18910	18910	170
486	20231215	103200	64207760	18880	18880	18880	18880	0
487	20231215	103100	64207760	18880	18880	18880	18880	1
488	20231215	103000	64188880	18880	18880	18880	18880	0
489	20231215	102900	64188880	18880	18880	18880	18880	0
490	20231215	102800	64188880	18880	18880	18880	18880	1
491	20231215	102700	64170000	18910	18890	18910	18890	204
492	20231215	102600	60312980	18880	18880	18880	18880	101
493	20231215	102500	58406100	18880	18880	18880	18880	1
494	20231215	102400	58387220	18870	18870	18870	18870	18
495	20231215	102300	58047560	18870	18870	18870	18870	158
496	20231215	102200	55066100	18870	18870	18870	18870	0
497	20231215	102100	55066100	18870	18870	18870	18870	0
498	20231215	102000	55066100	18870	18870	18870	18870	1
499	20231215	101900	55047230	18870	18870	18870	18870	0
500	20231215	101800	55047230	18870	18870	18870	18870	3
501	20231215	101700	54990620	18870	18870	18870	18870	3
502	20231215	101600	54934010	18900	18900	18900	18900	45
503	20231215	101500	54083510	18910	18910	18910	18910	2
504	20231215	101400	54045690	18900	18900	18900	18900	40
505	20231215	101300	53289690	18900	18900	18900	18900	36
506	20231215	101200	52609290	18900	18900	18900	18900	0
507	20231215	101100	52609290	18900	18900	18900	18900	0
508	20231215	101000	52609290	18900	18900	18900	18900	0
509	20231215	100900	52609290	18900	18900	18900	18900	0
510	20231215	100800	52609290	18900	18900	18900	18900	10
511	20231215	100700	52420290	18900	18900	18900	18900	50
512	20231215	100600	51475290	18900	18870	18900	18870	167
513	20231215	100500	48320320	18890	18880	18890	18880	10
514	20231215	100400	48131430	18890	18890	18890	18890	0
515	20231215	100300	48131430	18890	18890	18890	18890	0
516	20231215	100200	48131430	18890	18890	18890	18890	0
517	20231215	100100	48131430	18890	18890	18890	18890	48
518	20231215	100000	47224710	18890	18890	18890	18890	1
519	20231215	095900	47205820	18870	18870	18870	18870	20
520	20231215	095800	46828420	18870	18850	18900	18850	397
521	20231215	095700	39329760	18840	18840	18840	18840	50
522	20231215	095600	38387760	18840	18840	18840	18840	57
523	20231215	095500	37313880	18840	18840	18840	18840	0
524	20231215	095400	37313880	18840	18840	18840	18840	0
525	20231215	095300	37313880	18840	18840	18840	18840	3
526	20231215	095200	37257360	18840	18840	18840	18840	21
527	20231215	095100	36861720	18840	18840	18840	18840	1
528	20231215	095000	36842880	18840	18840	18840	18840	0
529	20231215	094900	36842880	18840	18840	18840	18840	0
530	20231215	094800	36842880	18840	18840	18840	18840	0
531	20231215	094700	36842880	18840	18840	18840	18840	3
532	20231215	094600	36786360	18850	18850	18850	18850	5
533	20231215	094500	36692110	18850	18850	18850	18850	1
534	20231215	094400	36673260	18850	18850	18850	18850	4
535	20231215	094300	36597860	18870	18870	18870	18870	0
536	20231215	094200	36597860	18870	18870	18870	18870	1
537	20231215	094100	36578990	18870	18870	18870	18870	0
538	20231215	094000	36578990	18870	18840	18870	18840	321
539	20231215	093900	30526580	18840	18830	18840	18830	100
540	20231215	093800	28642600	18830	18830	18830	18830	0
541	20231215	093700	28642600	18830	18830	18830	18830	2
542	20231215	093600	28604940	18820	18820	18820	18820	4
543	20231215	093500	28529660	18820	18820	18820	18820	20
544	20231215	093400	28153260	18820	18820	18820	18820	123
545	20231215	093300	25838400	18840	18840	18840	18840	0
546	20231215	093200	25838400	18840	18840	18840	18840	0
547	20231215	093100	25838400	18840	18840	18840	18840	1
548	20231215	093000	25819560	18820	18820	18820	18820	20
549	20231215	092900	25443160	18820	18820	18820	18820	1
550	20231215	092800	25424340	18820	18820	18820	18820	93
551	20231215	092700	23674080	18820	18820	18820	18820	0
552	20231215	092600	23674080	18820	18820	18820	18820	0
553	20231215	092500	23674080	18820	18820	18820	18820	0
554	20231215	092400	23674080	18820	18820	18820	18820	0
555	20231215	092300	23674080	18820	18820	18820	18820	0
556	20231215	092200	23674080	18820	18820	18820	18820	1
557	20231215	092100	23655260	18840	18840	18840	18840	0
558	20231215	092000	23655260	18840	18840	18840	18840	0
559	20231215	091900	23655260	18840	18840	18840	18840	0
560	20231215	091800	23655260	18840	18840	18840	18840	0
561	20231215	091700	23655260	18840	18840	18840	18840	0
562	20231215	091600	23655260	18840	18840	18840	18840	0
563	20231215	091500	23655260	18840	18840	18840	18840	100
564	20231215	091400	21771260	18850	18840	18850	18840	15
565	20231215	091300	21488520	18830	18830	18830	18830	0
566	20231215	091200	21488520	18830	18830	18830	18830	0
567	20231215	091100	21488520	18830	18830	18830	18830	0
568	20231215	091000	21488520	18830	18830	18830	18820	162
569	20231215	090900	18439660	18820	18820	18820	18820	0
570	20231215	090800	18439660	18820	18820	18820	18820	0
571	20231215	090700	18439660	18820	18820	18840	18820	245
572	20231215	090600	13828550	18820	18820	18820	18820	1
573	20231215	090500	13809730	18800	18770	18800	18770	363
574	20231215	090400	6993960	18760	18760	18760	18760	6
575	20231215	090300	6881400	18760	18760	18760	18760	0
576	20231215	090200	6881400	18760	18760	18760	18760	0
577	20231215	090100	6881400	18760	18760	18760	18760	0
578	20231215	090000	6881400	18760	18750	18760	18750	367