KissMeData/002240/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183600	168844510	19060	19060	19060	19060	1072
3	20231212	183500	168844510	19060	19060	19060	19060	0
4	20231212	183400	168844510	19060	19060	19060	19060	0
5	20231212	183300	168844510	19060	19060	19060	19060	0
6	20231212	183200	168844510	19060	19060	19060	19060	0
7	20231212	183100	168844510	19060	19060	19060	19060	0
8	20231212	183000	168844510	19060	19060	19060	19060	0
9	20231212	182900	168844510	19060	19060	19060	19060	0
10	20231212	182800	168844510	19060	19060	19060	19060	0
11	20231212	182700	168844510	19060	19060	19060	19060	0
12	20231212	182600	168844510	19060	19060	19060	19060	0
13	20231212	182500	168844510	19060	19060	19060	19060	0
14	20231212	182400	168844510	19060	19060	19060	19060	0
15	20231212	182300	168844510	19060	19060	19060	19060	0
16	20231212	182200	168844510	19060	19060	19060	19060	0
17	20231212	182100	168844510	19060	19060	19060	19060	0
18	20231212	182000	168844510	19060	19060	19060	19060	0
19	20231212	181900	168844510	19060	19060	19060	19060	0
20	20231212	181800	168844510	19060	19060	19060	19060	0
21	20231212	181700	168844510	19060	19060	19060	19060	0
22	20231212	181600	168844510	19060	19060	19060	19060	0
23	20231212	181500	168844510	19060	19060	19060	19060	0
24	20231212	181400	168844510	19060	19060	19060	19060	0
25	20231212	181300	168844510	19060	19060	19060	19060	0
26	20231212	181200	168844510	19060	19060	19060	19060	0
27	20231212	181100	168844510	19060	19060	19060	19060	0
28	20231212	181000	168844510	19060	19060	19060	19060	0
29	20231212	180900	168844510	19060	19060	19060	19060	0
30	20231212	180800	168844510	19060	19060	19060	19060	0
31	20231212	180700	168844510	19060	19060	19060	19060	0
32	20231212	180600	168844510	19060	19060	19060	19060	1072
33	20231212	180500	168844510	19060	19060	19060	19060	0
34	20231212	180400	168844510	19060	19060	19060	19060	0
35	20231212	180300	168844510	19060	19060	19060	19060	0
36	20231212	180200	168844510	19060	19060	19060	19060	0
37	20231212	180100	168844510	19060	19060	19060	19060	0
38	20231212	180000	168844510	19060	19060	19060	19060	0
39	20231212	175900	168844510	19060	19060	19060	19060	0
40	20231212	175800	168844510	19060	19060	19060	19060	0
41	20231212	175700	168844510	19060	19060	19060	19060	0
42	20231212	175600	168844510	19060	19060	19060	19060	0
43	20231212	175500	168844510	19060	19060	19060	19060	0
44	20231212	175400	168844510	19060	19060	19060	19060	0
45	20231212	175300	168844510	19060	19060	19060	19060	0
46	20231212	175200	168844510	19060	19060	19060	19060	0
47	20231212	175100	168844510	19060	19060	19060	19060	0
48	20231212	175000	168844510	19060	19060	19060	19060	0
49	20231212	174900	168844510	19060	19060	19060	19060	0
50	20231212	174800	168844510	19060	19060	19060	19060	0
51	20231212	174700	168844510	19060	19060	19060	19060	0
52	20231212	174600	168844510	19060	19060	19060	19060	0
53	20231212	174500	168844510	19060	19060	19060	19060	0
54	20231212	174400	168844510	19060	19060	19060	19060	0
55	20231212	174300	168844510	19060	19060	19060	19060	0
56	20231212	174200	168844510	19060	19060	19060	19060	0
57	20231212	174100	168844510	19060	19060	19060	19060	0
58	20231212	174000	168844510	19060	19060	19060	19060	0
59	20231212	173900	168844510	19060	19060	19060	19060	0
60	20231212	173800	168844510	19060	19060	19060	19060	0
61	20231212	173700	168844510	19060	19060	19060	19060	0
62	20231212	173600	168844510	19060	19060	19060	19060	1072
63	20231212	173500	168844510	19060	19060	19060	19060	0
64	20231212	173400	168844510	19060	19060	19060	19060	0
65	20231212	173300	168844510	19060	19060	19060	19060	0
66	20231212	173200	168844510	19060	19060	19060	19060	0
67	20231212	173100	168844510	19060	19060	19060	19060	0
68	20231212	173000	168844510	19060	19060	19060	19060	0
69	20231212	172900	168844510	19060	19060	19060	19060	0
70	20231212	172800	168844510	19060	19060	19060	19060	0
71	20231212	172700	168844510	19060	19060	19060	19060	0
72	20231212	172600	168844510	19060	19060	19060	19060	0
73	20231212	172500	168844510	19060	19060	19060	19060	0
74	20231212	172400	168844510	19060	19060	19060	19060	0
75	20231212	172300	168844510	19060	19060	19060	19060	0
76	20231212	172200	168844510	19060	19060	19060	19060	0
77	20231212	172100	168844510	19060	19060	19060	19060	0
78	20231212	172000	168844510	19060	19060	19060	19060	0
79	20231212	171900	168844510	19060	19060	19060	19060	0
80	20231212	171800	168844510	19060	19060	19060	19060	0
81	20231212	171700	168844510	19060	19060	19060	19060	0
82	20231212	171600	168844510	19060	19060	19060	19060	0
83	20231212	171500	168844510	19060	19060	19060	19060	0
84	20231212	171400	168844510	19060	19060	19060	19060	0
85	20231212	171300	168844510	19060	19060	19060	19060	0
86	20231212	171200	168844510	19060	19060	19060	19060	0
87	20231212	171100	168844510	19060	19060	19060	19060	0
88	20231212	171000	168844510	19060	19060	19060	19060	0
89	20231212	170900	168844510	19060	19060	19060	19060	0
90	20231212	170800	168844510	19060	19060	19060	19060	0
91	20231212	170700	168844510	19060	19060	19060	19060	0
92	20231212	170600	168844510	19060	19060	19060	19060	1072
93	20231212	170500	168844510	19060	19060	19060	19060	0
94	20231212	170400	168844510	19060	19060	19060	19060	0
95	20231212	170300	168844510	19060	19060	19060	19060	0
96	20231212	170200	168844510	19060	19060	19060	19060	0
97	20231212	170100	168844510	19060	19060	19060	19060	0
98	20231212	170000	168844510	19060	19060	19060	19060	0
99	20231212	165900	168844510	19060	19060	19060	19060	0
100	20231212	165800	168844510	19060	19060	19060	19060	0
101	20231212	165700	168844510	19060	19060	19060	19060	0
102	20231212	165600	168844510	19060	19060	19060	19060	0
103	20231212	165500	168844510	19060	19060	19060	19060	0
104	20231212	165400	168844510	19060	19060	19060	19060	0
105	20231212	165300	168844510	19060	19060	19060	19060	0
106	20231212	165200	168844510	19060	19060	19060	19060	0
107	20231212	165100	168844510	19060	19060	19060	19060	0
108	20231212	165000	168844510	19060	19060	19060	19060	0
109	20231212	164900	168844510	19060	19060	19060	19060	0
110	20231212	164800	168844510	19060	19060	19060	19060	0
111	20231212	164700	168844510	19060	19060	19060	19060	0
112	20231212	164600	168844510	19060	19060	19060	19060	0
113	20231212	164500	168844510	19060	19060	19060	19060	0
114	20231212	164400	168844510	19060	19060	19060	19060	0
115	20231212	164300	168844510	19060	19060	19060	19060	0
116	20231212	164200	168844510	19060	19060	19060	19060	0
117	20231212	164100	168844510	19060	19060	19060	19060	0
118	20231212	164000	168844510	19060	19060	19060	19060	0
119	20231212	163900	168844510	19060	19060	19060	19060	0
120	20231212	163800	168844510	19060	19060	19060	19060	0
121	20231212	163700	168844510	19060	19060	19060	19060	0
122	20231212	163600	168844510	19060	19060	19060	19060	1072
123	20231212	163500	168844510	19060	19060	19060	19060	0
124	20231212	163400	168844510	19060	19060	19060	19060	0
125	20231212	163300	168844510	19060	19060	19060	19060	0
126	20231212	163200	168844510	19060	19060	19060	19060	0
127	20231212	163100	168844510	19060	19060	19060	19060	0
128	20231212	163000	168844510	19060	19060	19060	19060	0
129	20231212	162900	168844510	19060	19060	19060	19060	0
130	20231212	162800	168844510	19060	19060	19060	19060	0
131	20231212	162700	168844510	19060	19060	19060	19060	0
132	20231212	162600	168844510	19060	19060	19060	19060	0
133	20231212	162500	168844510	19060	19060	19060	19060	0
134	20231212	162400	168844510	19060	19060	19060	19060	0
135	20231212	162300	168844510	19060	19060	19060	19060	0
136	20231212	162200	168844510	19060	19060	19060	19060	0
137	20231212	162100	168844510	19060	19060	19060	19060	0
138	20231212	162000	168844510	19060	19060	19060	19060	0
139	20231212	161900	168844510	19060	19060	19060	19060	0
140	20231212	161800	168844510	19060	19060	19060	19060	0
141	20231212	161700	168844510	19060	19060	19060	19060	0
142	20231212	161600	168844510	19060	19060	19060	19060	0
143	20231212	161500	168844510	19060	19060	19060	19060	0
144	20231212	161400	168844510	19060	19060	19060	19060	0
145	20231212	161300	168844510	19060	19060	19060	19060	0
146	20231212	161200	168844510	19060	19060	19060	19060	0
147	20231212	161100	168844510	19060	19060	19060	19060	0
148	20231212	161000	168844510	19060	19060	19060	19060	0
149	20231212	160900	168844510	19060	19060	19060	19060	0
150	20231212	160800	168844510	19060	19060	19060	19060	0
151	20231212	160700	168844510	19060	19060	19060	19060	0
152	20231212	160600	168844510	19060	19060	19060	19060	1072
153	20231212	160500	168844510	19060	19060	19060	19060	0
154	20231212	160400	168844510	19060	19060	19060	19060	0
155	20231212	160300	168844510	19060	19060	19060	19060	0
156	20231212	160200	168844510	19060	19060	19060	19060	0
157	20231212	160100	168844510	19060	19060	19060	19060	0
158	20231212	160000	168844510	19060	19060	19060	19060	0
159	20231212	155900	168844510	19060	19060	19060	19060	0
160	20231212	155800	168844510	19060	19060	19060	19060	0
161	20231212	155700	168844510	19060	19060	19060	19060	0
162	20231212	155600	168844510	19060	19060	19060	19060	0
163	20231212	155500	168844510	19060	19060	19060	19060	0
164	20231212	155400	168844510	19060	19060	19060	19060	0
165	20231212	155300	168844510	19060	19060	19060	19060	0
166	20231212	155200	168844510	19060	19060	19060	19060	0
167	20231212	155100	168844510	19060	19060	19060	19060	0
168	20231212	155000	168844510	19060	19060	19060	19060	0
169	20231212	154900	168844510	19060	19060	19060	19060	0
170	20231212	154800	168844510	19060	19060	19060	19060	0
171	20231212	154700	168844510	19060	19060	19060	19060	0
172	20231212	154600	168844510	19060	19060	19060	19060	0
173	20231212	154500	168844510	19060	19060	19060	19060	0
174	20231212	154400	168844510	19060	19060	19060	19060	0
175	20231212	154300	168844510	19060	19060	19060	19060	0
176	20231212	154200	168844510	19060	19060	19060	19060	0
177	20231212	154100	168844510	19060	19060	19060	19060	0
178	20231212	154000	168844510	19060	19060	19060	19060	0
179	20231212	153900	168844510	19060	19060	19060	19060	0
180	20231212	153800	168844510	19060	19060	19060	19060	0
181	20231212	153700	168844510	19060	19060	19060	19060	0
182	20231212	153600	168844510	19060	19060	19060	19060	1072
183	20231212	153500	168844510	19060	19060	19060	19060	0
184	20231212	153400	168844510	19060	19060	19060	19060	0
185	20231212	153300	168844510	19060	19060	19060	19060	0
186	20231212	153200	168844510	19060	19060	19060	19060	0
187	20231212	153100	168844510	19060	19060	19060	19060	0
188	20231212	153000	168844510	19060	19060	19060	19060	1072
189	20231212	152900	148412190	19000	19000	19000	19000	0
190	20231212	152800	148412190	19000	19000	19000	19000	0
191	20231212	152700	148412190	19000	19000	19000	19000	0
192	20231212	152600	148412190	19000	19000	19000	19000	0
193	20231212	152500	148412190	19000	19000	19000	19000	0
194	20231212	152400	148412190	19000	19000	19000	19000	0
195	20231212	152300	148412190	19000	19000	19000	19000	0
196	20231212	152200	148412190	19000	19000	19000	19000	0
197	20231212	152100	148412190	19000	19000	19000	19000	0
198	20231212	152000	148412190	19000	19000	19000	19000	0
199	20231212	151900	148412190	19000	19000	19010	19000	16
200	20231212	151800	148108140	19000	19000	19000	19000	4
201	20231212	151700	148032140	19000	19000	19000	19000	53
202	20231212	151600	147025140	19000	19000	19000	19000	4
203	20231212	151500	146949140	19000	19000	19000	19000	10
204	20231212	151400	146759140	19000	19000	19000	19000	23
205	20231212	151300	146322140	19000	19000	19000	19000	28
206	20231212	151200	145790140	19000	19000	19000	19000	9
207	20231212	151100	145619140	19000	19000	19000	19000	3
208	20231212	151000	145562140	19000	19000	19000	19000	4
209	20231212	150900	145486140	19000	19000	19000	19000	1
210	20231212	150800	145467140	19000	19000	19000	19000	4
211	20231212	150700	145391140	19000	19000	19000	19000	3
212	20231212	150600	145334140	19000	19000	19000	19000	3
213	20231212	150500	145277140	19000	19000	19000	19000	8
214	20231212	150400	145125140	19010	19000	19010	19000	5
215	20231212	150300	145030130	19000	19000	19000	19000	0
216	20231212	150200	145030130	19000	19000	19000	19000	3
217	20231212	150100	144973130	19010	19000	19010	19000	6
218	20231212	150000	144859100	19000	19000	19010	19000	5
219	20231212	145900	144764090	19000	19000	19000	19000	4
220	20231212	145800	144688090	19000	19000	19000	19000	0
221	20231212	145700	144688090	19000	19000	19000	19000	292
222	20231212	145600	139140090	19000	19000	19000	19000	3
223	20231212	145500	139083090	19010	19010	19010	19010	40
224	20231212	145400	138322690	19000	19010	19030	19000	53
225	20231212	145300	137314660	19010	19000	19010	19000	31
226	20231212	145200	136725380	19000	19000	19000	19000	0
227	20231212	145100	136725380	19000	19000	19000	19000	4
228	20231212	145000	136649380	19000	19000	19000	19000	4
229	20231212	144900	136573380	19000	19000	19000	19000	4
230	20231212	144800	136497380	19000	19000	19000	19000	3
231	20231212	144700	136440380	19000	19010	19010	19000	20
232	20231212	144600	136060230	19010	19010	19010	19010	0
233	20231212	144500	136060230	19010	19010	19010	19010	4
234	20231212	144400	135984190	19010	19010	19010	19010	3
235	20231212	144300	135927160	19010	19010	19010	19010	3
236	20231212	144200	135870130	19010	19010	19010	19010	3
237	20231212	144100	135813100	19010	19010	19010	19010	4
238	20231212	144000	135737060	19010	19010	19010	19010	1
239	20231212	143900	135718050	19010	19010	19010	19010	3
240	20231212	143800	135661020	19010	19010	19010	19010	3
241	20231212	143700	135603990	19010	19010	19010	19010	4
242	20231212	143600	135527950	19010	19010	19010	19010	3
243	20231212	143500	135470920	19010	19010	19010	19010	0
244	20231212	143400	135470920	19010	19010	19010	19010	5
245	20231212	143300	135375870	19010	19010	19010	19010	4
246	20231212	143200	135299830	19010	19010	19010	19010	9
247	20231212	143100	135128740	19020	19020	19020	19020	4
248	20231212	143000	135052660	19030	19030	19030	19030	2
249	20231212	142900	135014600	19030	19030	19030	19030	0
250	20231212	142800	135014600	19030	19030	19030	19030	6
251	20231212	142700	134900420	19020	19020	19020	19020	4
252	20231212	142600	134824340	19020	19030	19030	19020	17
253	20231212	142500	134500990	19030	19030	19030	19030	11
254	20231212	142400	134291660	19030	19030	19030	19030	4
255	20231212	142300	134215540	19030	19030	19030	19030	50
256	20231212	142200	133264040	19030	19030	19030	19030	3
257	20231212	142100	133206950	19030	19030	19030	19030	3
258	20231212	142000	133149860	19030	19030	19030	19030	3
259	20231212	141900	133092770	19030	19030	19030	19030	4
260	20231212	141800	133016650	19040	19040	19040	19040	10
261	20231212	141700	132826250	19040	19030	19040	19030	4
262	20231212	141600	132750110	19030	19030	19030	19030	82
263	20231212	141500	131189650	19020	19020	19020	19020	1
264	20231212	141400	131170630	19020	19020	19020	19020	0
265	20231212	141300	131170630	19020	19020	19020	19020	0
266	20231212	141200	131170630	19020	19020	19020	19020	5
267	20231212	141100	131075530	19020	19020	19020	19020	0
268	20231212	141000	131075530	19020	19020	19020	19020	0
269	20231212	140900	131075530	19020	19020	19020	19020	0
270	20231212	140800	131075530	19020	19020	19020	19020	0
271	20231212	140700	131075530	19020	19020	19020	19020	2
272	20231212	140600	131037490	19020	19020	19020	19020	0
273	20231212	140500	131037490	19020	19020	19020	19020	0
274	20231212	140400	131037490	19020	19020	19020	19020	0
275	20231212	140300	131037490	19020	19020	19020	19020	0
276	20231212	140200	131037490	19020	19020	19020	19020	1
277	20231212	140100	131018470	19020	19020	19020	19020	0
278	20231212	140000	131018470	19020	19020	19020	19020	0
279	20231212	135900	131018470	19020	19020	19020	19020	0
280	20231212	135800	131018470	19020	19020	19020	19020	0
281	20231212	135700	131018470	19020	19020	19020	19020	0
282	20231212	135600	131018470	19020	19020	19020	19020	0
283	20231212	135500	131018470	19020	19020	19020	19020	21
284	20231212	135400	130619050	19050	19050	19050	19050	0
285	20231212	135300	130619050	19050	19050	19050	19050	0
286	20231212	135200	130619050	19050	19050	19050	19050	0
287	20231212	135100	130619050	19050	19050	19050	19050	0
288	20231212	135000	130619050	19050	19050	19050	19050	0
289	20231212	134900	130619050	19050	19050	19050	19050	0
290	20231212	134800	130619050	19050	19050	19050	19050	0
291	20231212	134700	130619050	19050	19050	19050	19050	0
292	20231212	134600	130619050	19050	19050	19050	19050	0
293	20231212	134500	130619050	19050	19020	19050	19020	294
294	20231212	134400	125023290	19020	19020	19020	19020	0
295	20231212	134300	125023290	19020	19020	19020	19020	70
296	20231212	134200	123691890	19020	19020	19020	19020	0
297	20231212	134100	123691890	19020	19020	19020	19020	0
298	20231212	134000	123691890	19020	19020	19020	19020	6
299	20231212	133900	123577770	19030	19030	19030	19030	0
300	20231212	133800	123577770	19030	19030	19030	19030	0
301	20231212	133700	123577770	19030	19030	19030	19030	1
302	20231212	133600	123558740	19020	19020	19020	19020	5
303	20231212	133500	123463640	19030	19030	19030	19030	6
304	20231212	133400	123349460	19030	19030	19030	19030	7
305	20231212	133300	123216250	19020	19020	19020	19020	0
306	20231212	133200	123216250	19020	19020	19020	19020	30
307	20231212	133100	122645650	19030	19020	19030	19020	11
308	20231212	133000	122436420	19020	19030	19030	19020	91
309	20231212	132900	120704700	19020	19020	19020	19020	16
310	20231212	132800	120400380	19030	19030	19030	19030	4
311	20231212	132700	120324260	19030	19030	19030	19030	0
312	20231212	132600	120324260	19030	19030	19030	19030	17
313	20231212	132500	120000750	19020	19020	19020	19020	1
314	20231212	132400	119981730	19020	19020	19020	19020	0
315	20231212	132300	119981730	19020	19020	19020	19020	0
316	20231212	132200	119981730	19020	19020	19020	19020	0
317	20231212	132100	119981730	19020	19020	19020	19020	1
318	20231212	132000	119962710	19020	19020	19020	19020	7
319	20231212	131900	119829570	19030	19030	19030	19030	0
320	20231212	131800	119829570	19030	19030	19030	19030	0
321	20231212	131700	119829570	19030	19030	19030	19030	0
322	20231212	131600	119829570	19030	19040	19040	19030	3
323	20231212	131500	119772470	19040	19040	19040	19040	0
324	20231212	131400	119772470	19040	19040	19040	19040	0
325	20231212	131300	119772470	19040	19020	19040	19020	19
326	20231212	131200	119410910	19020	19020	19040	19020	38
327	20231212	131100	118688090	19030	19030	19030	19030	0
328	20231212	131000	118688090	19030	19030	19030	19030	2
329	20231212	130900	118650030	19030	19030	19030	19030	2
330	20231212	130800	118611970	19020	19020	19020	19020	0
331	20231212	130700	118611970	19020	19020	19020	19020	0
332	20231212	130600	118611970	19020	19020	19020	19020	0
333	20231212	130500	118611970	19020	19020	19020	19020	0
334	20231212	130400	118611970	19020	19040	19040	19020	6
335	20231212	130300	118497750	19030	19030	19030	19030	0
336	20231212	130200	118497750	19030	19030	19030	19030	0
337	20231212	130100	118497750	19030	19030	19030	19030	0
338	20231212	130000	118497750	19030	19030	19030	19030	5
339	20231212	125900	118402600	19030	19030	19030	19030	2
340	20231212	125800	118364540	19030	19020	19030	19020	9
341	20231212	125700	118193310	19020	19020	19020	19020	0
342	20231212	125600	118193310	19020	19020	19020	19020	0
343	20231212	125500	118193310	19020	19020	19020	19020	0
344	20231212	125400	118193310	19020	19020	19020	19020	0
345	20231212	125300	118193310	19020	19020	19020	19020	1
346	20231212	125200	118174290	19030	19030	19030	19030	0
347	20231212	125100	118174290	19030	19030	19030	19030	0
348	20231212	125000	118174290	19030	19030	19030	19030	1
349	20231212	124900	118155260	19040	19040	19040	19040	0
350	20231212	124800	118155260	19040	19040	19040	19040	24
351	20231212	124700	117698300	19040	19040	19040	19040	0
352	20231212	124600	117698300	19040	19040	19040	19040	231
353	20231212	124500	113300060	19030	19030	19030	19030	0
354	20231212	124400	113300060	19030	19030	19030	19030	0
355	20231212	124300	113300060	19030	19030	19030	19030	93
356	20231212	124200	111530270	19030	19030	19030	19030	0
357	20231212	124100	111530270	19030	19030	19030	19030	0
358	20231212	124000	111530270	19030	19030	19030	19030	0
359	20231212	123900	111530270	19030	19030	19030	19030	0
360	20231212	123800	111530270	19030	19030	19030	19030	0
361	20231212	123700	111530270	19030	19030	19030	19030	0
362	20231212	123600	111530270	19030	19030	19030	19030	0
363	20231212	123500	111530270	19030	19030	19030	19030	0
364	20231212	123400	111530270	19030	19030	19030	19030	0
365	20231212	123300	111530270	19030	19030	19030	19030	2
366	20231212	123200	111492210	19020	19020	19020	19020	0
367	20231212	123100	111492210	19020	19020	19020	19020	25
368	20231212	123000	111016710	19020	19020	19020	19020	0
369	20231212	122900	111016710	19020	19020	19020	19020	0
370	20231212	122800	111016710	19020	19020	19020	19020	1
371	20231212	122700	110997690	19030	19030	19030	19030	3
372	20231212	122600	110940600	19030	19030	19030	19030	2
373	20231212	122500	110902540	19010	19010	19010	19010	0
374	20231212	122400	110902540	19010	19000	19010	19000	56
375	20231212	122300	109838280	19000	19000	19000	19000	0
376	20231212	122200	109838280	19000	19010	19010	19000	21
377	20231212	122100	109439080	19050	19050	19050	19050	0
378	20231212	122000	109439080	19050	19050	19050	19050	0
379	20231212	121900	109439080	19050	19050	19050	19050	0
380	20231212	121800	109439080	19050	19050	19050	19050	0
381	20231212	121700	109439080	19050	19050	19050	19050	5
382	20231212	121600	109343830	19050	19050	19050	19050	45
383	20231212	121500	108486580	19040	19030	19040	19030	512
384	20231212	121400	98743160	19010	19010	19010	19010	0
385	20231212	121300	98743160	19010	19010	19010	19010	0
386	20231212	121200	98743160	19010	19010	19010	19010	0
387	20231212	121100	98743160	19010	19040	19040	19010	14
388	20231212	121000	98476720	19010	19010	19010	19010	0
389	20231212	120900	98476720	19010	19010	19010	19010	10
390	20231212	120800	98286620	19010	19010	19010	19010	0
391	20231212	120700	98286620	19010	19010	19010	19010	5
392	20231212	120600	98191570	19010	19010	19010	19010	20
393	20231212	120500	97811370	19010	19010	19010	19010	0
394	20231212	120400	97811370	19010	19010	19010	19010	0
395	20231212	120300	97811370	19010	19010	19010	19010	0
396	20231212	120200	97811370	19010	19010	19010	19010	0
397	20231212	120100	97811370	19010	19010	19010	19010	0
398	20231212	120000	97811370	19010	19010	19010	19010	0
399	20231212	115900	97811370	19010	19010	19010	19010	0
400	20231212	115800	97811370	19010	19010	19010	19010	0
401	20231212	115700	97811370	19010	19010	19010	19010	65
402	20231212	115600	96575720	19010	19010	19010	19010	0
403	20231212	115500	96575720	19010	19010	19010	19010	1
404	20231212	115400	96556710	19010	19010	19010	19010	0
405	20231212	115300	96556710	19010	19010	19010	19010	0
406	20231212	115200	96556710	19010	19010	19010	19010	0
407	20231212	115100	96556710	19010	19010	19010	19010	0
408	20231212	115000	96556710	19010	19010	19010	19010	10
409	20231212	114900	96366610	19010	19010	19010	19010	27
410	20231212	114800	95853340	19010	19010	19010	19010	0
411	20231212	114700	95853340	19010	19010	19010	19010	0
412	20231212	114600	95853340	19010	19010	19010	19010	0
413	20231212	114500	95853340	19010	19010	19010	19010	10
414	20231212	114400	95663240	19010	19010	19010	19010	0
415	20231212	114300	95663240	19010	19010	19010	19010	0
416	20231212	114200	95663240	19010	19010	19010	19010	0
417	20231212	114100	95663240	19010	19010	19010	19010	0
418	20231212	114000	95663240	19010	19050	19050	19010	61
419	20231212	113900	94501230	19040	19040	19040	19040	0
420	20231212	113800	94501230	19040	19040	19040	19040	0
421	20231212	113700	94501230	19040	19040	19040	19040	1
422	20231212	113600	94482190	19010	19010	19010	19010	0
423	20231212	113500	94482190	19010	19010	19010	19010	1
424	20231212	113400	94463180	19010	19020	19020	19010	157
425	20231212	113300	91478600	19050	19050	19050	19050	0
426	20231212	113200	91478600	19050	19050	19050	19050	0
427	20231212	113100	91478600	19050	19050	19050	19050	0
428	20231212	113000	91478600	19050	19050	19050	19050	0
429	20231212	112900	91478600	19050	19010	19050	19010	105
430	20231212	112800	89482350	19050	19050	19050	19050	0
431	20231212	112700	89482350	19050	19050	19050	19050	0
432	20231212	112600	89482350	19050	19050	19050	19050	5
433	20231212	112500	89387100	19050	19050	19050	19050	0
434	20231212	112400	89387100	19050	19050	19050	19050	0
435	20231212	112300	89387100	19050	19050	19050	19050	0
436	20231212	112200	89387100	19050	19050	19050	19050	0
437	20231212	112100	89387100	19050	19050	19050	19050	0
438	20231212	112000	89387100	19050	19050	19050	19050	14
439	20231212	111900	89120400	19050	19050	19050	19050	95
440	20231212	111800	87310650	19030	19010	19030	19010	51
441	20231212	111700	86341120	19040	19040	19040	19040	49
442	20231212	111600	85408160	19040	19040	19040	19040	41
443	20231212	111500	84627520	19030	19030	19030	19030	0
444	20231212	111400	84627520	19030	19030	19030	19030	0
445	20231212	111300	84627520	19030	19040	19040	19030	13
446	20231212	111200	84380120	19040	19040	19040	19040	0
447	20231212	111100	84380120	19040	19040	19040	19040	0
448	20231212	111000	84380120	19040	19040	19040	19040	0
449	20231212	110900	84380120	19040	19040	19040	19040	0
450	20231212	110800	84380120	19040	19030	19040	19030	224
451	20231212	110700	80115180	19030	19020	19030	18990	1148
452	20231212	110600	58280010	18990	18990	18990	18990	0
453	20231212	110500	58280010	18990	18990	18990	18990	0
454	20231212	110400	58280010	18990	18990	18990	18990	10
455	20231212	110300	58090110	19020	19020	19020	19020	3
456	20231212	110200	58033050	19010	19010	19010	19010	0
457	20231212	110100	58033050	19010	19010	19010	19010	2
458	20231212	110000	57995030	19000	19010	19010	19000	34
459	20231212	105900	57349020	19020	19020	19020	19020	0
460	20231212	105800	57349020	19020	19020	19020	19020	0
461	20231212	105700	57349020	19020	19020	19020	19020	3
462	20231212	105600	57291960	19000	19000	19000	19000	0
463	20231212	105500	57291960	19000	19000	19000	19000	7
464	20231212	105400	57158960	19000	19030	19030	19000	65
465	20231212	105300	55923900	18990	18990	18990	18990	0
466	20231212	105200	55923900	18990	18990	18990	18990	0
467	20231212	105100	55923900	18990	18990	18990	18990	14
468	20231212	105000	55658040	19030	19030	19030	19030	0
469	20231212	104900	55658040	19030	19030	19030	19030	0
470	20231212	104800	55658040	19030	19030	19030	19030	0
471	20231212	104700	55658040	19030	19030	19030	19030	1
472	20231212	104600	55639010	19030	19030	19030	19030	5
473	20231212	104500	55543860	19030	19030	19030	19030	0
474	20231212	104400	55543860	19030	19030	19030	19030	137
475	20231212	104300	52936750	18980	18980	18980	18980	0
476	20231212	104200	52936750	18980	18980	18980	18980	0
477	20231212	104100	52936750	18980	18980	18980	18980	0
478	20231212	104000	52936750	18980	18980	18980	18980	0
479	20231212	103900	52936750	18980	18980	18980	18980	0
480	20231212	103800	52936750	18980	18980	18980	18980	0
481	20231212	103700	52936750	18980	18980	18980	18980	0
482	20231212	103600	52936750	18980	18980	18980	18980	0
483	20231212	103500	52936750	18980	18980	18980	18980	0
484	20231212	103400	52936750	18980	18980	18980	18980	0
485	20231212	103300	52936750	18980	18980	18980	18980	0
486	20231212	103200	52936750	18980	18980	18980	18980	0
487	20231212	103100	52936750	18980	18980	18980	18980	0
488	20231212	103000	52936750	18980	18980	18980	18980	0
489	20231212	102900	52936750	18980	18980	18980	18980	0
490	20231212	102800	52936750	18980	18980	18980	18980	98
491	20231212	102700	51076710	18980	18980	18980	18980	0
492	20231212	102600	51076710	18980	18980	18980	18980	0
493	20231212	102500	51076710	18980	18990	18990	18980	35
494	20231212	102400	50412130	18990	18990	18990	18990	0
495	20231212	102300	50412130	18990	18990	18990	18990	0
496	20231212	102200	50412130	18990	18990	18990	18990	0
497	20231212	102100	50412130	18990	18990	18990	18990	0
498	20231212	102000	50412130	18990	18990	18990	18990	2
499	20231212	101900	50374150	19030	19030	19030	19030	0
500	20231212	101800	50374150	19030	19030	19030	19030	0
501	20231212	101700	50374150	19030	19030	19030	19030	0
502	20231212	101600	50374150	19030	19030	19030	19030	1
503	20231212	101500	50355120	19030	19030	19030	19030	0
504	20231212	101400	50355120	19030	19030	19030	19030	0
505	20231212	101300	50355120	19030	19030	19030	19030	0
506	20231212	101200	50355120	19030	19030	19030	19030	0
507	20231212	101100	50355120	19030	19030	19030	19030	2
508	20231212	101000	50317060	19030	19030	19030	19030	0
509	20231212	100900	50317060	19030	19030	19030	19030	0
510	20231212	100800	50317060	19030	19030	19030	19030	0
511	20231212	100700	50317060	19030	19030	19030	19030	5
512	20231212	100600	50221910	19030	18980	19030	18980	15
513	20231212	100500	49936970	18990	18980	18990	18980	265
514	20231212	100400	44904670	18990	18990	18990	18990	5
515	20231212	100300	44809720	18990	18990	18990	18990	3
516	20231212	100200	44752750	18970	19020	19020	18970	30
517	20231212	100100	44182990	19070	19070	19070	19070	0
518	20231212	100000	44182990	19070	19070	19070	19070	1
519	20231212	095900	44163920	19060	19060	19060	19060	2
520	20231212	095800	44125800	19100	19100	19100	19100	0
521	20231212	095700	44125800	19100	19010	19100	19010	249
522	20231212	095600	39389370	19000	19000	19000	19000	219
523	20231212	095500	35228370	18980	18980	18980	18980	0
524	20231212	095400	35228370	18980	18980	18980	18980	0
525	20231212	095300	35228370	18980	18960	18980	18960	108
526	20231212	095200	33179640	18970	18970	18970	18970	103
527	20231212	095100	31225730	18970	18970	18970	18970	0
528	20231212	095000	31225730	18970	18970	18970	18970	5
529	20231212	094900	31130880	18960	18960	18960	18960	0
530	20231212	094800	31130880	18960	18960	18960	18960	0
531	20231212	094700	31130880	18960	18960	18960	18960	5
532	20231212	094600	31036080	18960	18960	18960	18960	0
533	20231212	094500	31036080	18960	18960	18960	18960	51
534	20231212	094400	30069120	18970	18970	18970	18970	53
535	20231212	094300	29063710	18970	18980	18980	18960	72
536	20231212	094200	27698190	18990	18990	18990	18990	1
537	20231212	094100	27679200	18980	18980	18980	18980	0
538	20231212	094000	27679200	18980	18980	18980	18980	5
539	20231212	093900	27584300	18990	18990	18990	18990	0
540	20231212	093800	27584300	18990	18990	18990	18990	1
541	20231212	093700	27565310	18980	18980	18980	18980	2
542	20231212	093600	27527350	18970	18960	18970	18960	295
543	20231212	093500	21931950	18960	18960	18960	18960	0
544	20231212	093400	21931950	18960	18960	18960	18960	32
545	20231212	093300	21325230	18960	18970	18970	18960	16
546	20231212	093200	21021860	18960	18960	18960	18960	17
547	20231212	093100	20699540	18950	18950	18950	18950	10
548	20231212	093000	20510040	18950	18950	18950	18950	0
549	20231212	092900	20510040	18950	18960	18960	18950	25
550	20231212	092800	20036240	18960	18970	18970	18960	170
551	20231212	092700	16811650	18980	18980	18980	18980	0
552	20231212	092600	16811650	18980	18980	18980	18980	10
553	20231212	092500	16621850	18980	18990	18990	18980	11
554	20231212	092400	16413020	19000	19000	19000	19000	0
555	20231212	092300	16413020	19000	19000	19000	19000	1
556	20231212	092200	16394020	18970	19000	19000	18970	289
557	20231212	092100	10903260	19010	19010	19010	19010	140
558	20231212	092000	8241860	19010	19010	19010	19010	59
559	20231212	091900	7120270	19020	19020	19020	19020	1
560	20231212	091800	7101250	19020	19020	19020	19020	2
561	20231212	091700	7063210	19010	19010	19010	19010	1
562	20231212	091600	7044200	19030	19030	19030	19030	0
563	20231212	091500	7044200	19030	19030	19030	19030	0
564	20231212	091400	7044200	19030	19030	19030	19030	1
565	20231212	091300	7025170	19040	19040	19040	19040	0
566	20231212	091200	7025170	19040	19040	19040	19040	0
567	20231212	091100	7025170	19040	19040	19040	19040	1
568	20231212	091000	7006130	19040	19040	19040	19040	1
569	20231212	090900	6987090	19000	19000	19000	19000	0
570	20231212	090800	6987090	19000	19000	19000	19000	10
571	20231212	090700	6797090	19030	19030	19090	19030	283
572	20231212	090600	1411540	19000	19000	19000	19000	0
573	20231212	090500	1411540	19000	19000	19000	19000	0
574	20231212	090400	1411540	19000	19000	19000	19000	0
575	20231212	090300	1411540	19000	19010	19010	19000	16
576	20231212	090200	1107500	19000	19000	19000	19000	0
577	20231212	090100	1107500	19000	19000	19000	19000	0
578	20231212	090000	1107500	19000	19100	19100	19000	58