KissMeData/002290/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183600	159962780	4135	4135	4135	4135	598
3	20231207	183500	159962780	4135	4135	4135	4135	0
4	20231207	183400	159962780	4135	4135	4135	4135	0
5	20231207	183300	159962780	4135	4135	4135	4135	0
6	20231207	183200	159962780	4135	4135	4135	4135	0
7	20231207	183100	159962780	4135	4135	4135	4135	0
8	20231207	183000	159962780	4135	4135	4135	4135	0
9	20231207	182900	159962780	4135	4135	4135	4135	0
10	20231207	182800	159962780	4135	4135	4135	4135	0
11	20231207	182700	159962780	4135	4135	4135	4135	0
12	20231207	182600	159962780	4135	4135	4135	4135	0
13	20231207	182500	159962780	4135	4135	4135	4135	0
14	20231207	182400	159962780	4135	4135	4135	4135	0
15	20231207	182300	159962780	4135	4135	4135	4135	0
16	20231207	182200	159962780	4135	4135	4135	4135	0
17	20231207	182100	159962780	4135	4135	4135	4135	0
18	20231207	182000	159962780	4135	4135	4135	4135	0
19	20231207	181900	159962780	4135	4135	4135	4135	0
20	20231207	181800	159962780	4135	4135	4135	4135	0
21	20231207	181700	159962780	4135	4135	4135	4135	0
22	20231207	181600	159962780	4135	4135	4135	4135	0
23	20231207	181500	159962780	4135	4135	4135	4135	0
24	20231207	181400	159962780	4135	4135	4135	4135	0
25	20231207	181300	159962780	4135	4135	4135	4135	0
26	20231207	181200	159962780	4135	4135	4135	4135	0
27	20231207	181100	159962780	4135	4135	4135	4135	0
28	20231207	181000	159962780	4135	4135	4135	4135	0
29	20231207	180900	159962780	4135	4135	4135	4135	0
30	20231207	180800	159962780	4135	4135	4135	4135	0
31	20231207	180700	159962780	4135	4135	4135	4135	0
32	20231207	180600	159962780	4135	4135	4135	4135	598
33	20231207	180500	159962780	4135	4135	4135	4135	0
34	20231207	180400	159962780	4135	4135	4135	4135	0
35	20231207	180300	159962780	4135	4135	4135	4135	0
36	20231207	180200	159962780	4135	4135	4135	4135	0
37	20231207	180100	159962780	4135	4135	4135	4135	0
38	20231207	180000	159962780	4135	4135	4135	4135	0
39	20231207	175900	159962780	4135	4135	4135	4135	0
40	20231207	175800	159962780	4135	4135	4135	4135	0
41	20231207	175700	159962780	4135	4135	4135	4135	0
42	20231207	175600	159962780	4135	4135	4135	4135	0
43	20231207	175500	159962780	4135	4135	4135	4135	0
44	20231207	175400	159962780	4135	4135	4135	4135	0
45	20231207	175300	159962780	4135	4135	4135	4135	0
46	20231207	175200	159962780	4135	4135	4135	4135	0
47	20231207	175100	159962780	4135	4135	4135	4135	0
48	20231207	175000	159962780	4135	4135	4135	4135	0
49	20231207	174900	159962780	4135	4135	4135	4135	0
50	20231207	174800	159962780	4135	4135	4135	4135	0
51	20231207	174700	159962780	4135	4135	4135	4135	0
52	20231207	174600	159962780	4135	4135	4135	4135	0
53	20231207	174500	159962780	4135	4135	4135	4135	0
54	20231207	174400	159962780	4135	4135	4135	4135	0
55	20231207	174300	159962780	4135	4135	4135	4135	0
56	20231207	174200	159962780	4135	4135	4135	4135	0
57	20231207	174100	159962780	4135	4135	4135	4135	0
58	20231207	174000	159962780	4135	4135	4135	4135	0
59	20231207	173900	159962780	4135	4135	4135	4135	0
60	20231207	173800	159962780	4135	4135	4135	4135	0
61	20231207	173700	159962780	4135	4135	4135	4135	0
62	20231207	173600	159962780	4135	4135	4135	4135	598
63	20231207	173500	159962780	4135	4135	4135	4135	0
64	20231207	173400	159962780	4135	4135	4135	4135	0
65	20231207	173300	159962780	4135	4135	4135	4135	0
66	20231207	173200	159962780	4135	4135	4135	4135	0
67	20231207	173100	159962780	4135	4135	4135	4135	0
68	20231207	173000	159962780	4135	4135	4135	4135	0
69	20231207	172900	159962780	4135	4135	4135	4135	0
70	20231207	172800	159962780	4135	4135	4135	4135	0
71	20231207	172700	159962780	4135	4135	4135	4135	0
72	20231207	172600	159962780	4135	4135	4135	4135	0
73	20231207	172500	159962780	4135	4135	4135	4135	0
74	20231207	172400	159962780	4135	4135	4135	4135	0
75	20231207	172300	159962780	4135	4135	4135	4135	0
76	20231207	172200	159962780	4135	4135	4135	4135	0
77	20231207	172100	159962780	4135	4135	4135	4135	0
78	20231207	172000	159962780	4135	4135	4135	4135	0
79	20231207	171900	159962780	4135	4135	4135	4135	0
80	20231207	171800	159962780	4135	4135	4135	4135	0
81	20231207	171700	159962780	4135	4135	4135	4135	0
82	20231207	171600	159962780	4135	4135	4135	4135	0
83	20231207	171500	159962780	4135	4135	4135	4135	0
84	20231207	171400	159962780	4135	4135	4135	4135	0
85	20231207	171300	159962780	4135	4135	4135	4135	0
86	20231207	171200	159962780	4135	4135	4135	4135	0
87	20231207	171100	159962780	4135	4135	4135	4135	0
88	20231207	171000	159962780	4135	4135	4135	4135	0
89	20231207	170900	159962780	4135	4135	4135	4135	0
90	20231207	170800	159962780	4135	4135	4135	4135	0
91	20231207	170700	159962780	4135	4135	4135	4135	0
92	20231207	170600	159962780	4135	4135	4135	4135	598
93	20231207	170500	159962780	4135	4135	4135	4135	0
94	20231207	170400	159962780	4135	4135	4135	4135	0
95	20231207	170300	159962780	4135	4135	4135	4135	0
96	20231207	170200	159962780	4135	4135	4135	4135	0
97	20231207	170100	159962780	4135	4135	4135	4135	0
98	20231207	170000	159962780	4135	4135	4135	4135	0
99	20231207	165900	159962780	4135	4135	4135	4135	0
100	20231207	165800	159962780	4135	4135	4135	4135	0
101	20231207	165700	159962780	4135	4135	4135	4135	0
102	20231207	165600	159962780	4135	4135	4135	4135	0
103	20231207	165500	159962780	4135	4135	4135	4135	0
104	20231207	165400	159962780	4135	4135	4135	4135	0
105	20231207	165300	159962780	4135	4135	4135	4135	0
106	20231207	165200	159962780	4135	4135	4135	4135	0
107	20231207	165100	159962780	4135	4135	4135	4135	0
108	20231207	165000	159962780	4135	4135	4135	4135	0
109	20231207	164900	159962780	4135	4135	4135	4135	0
110	20231207	164800	159962780	4135	4135	4135	4135	0
111	20231207	164700	159962780	4135	4135	4135	4135	0
112	20231207	164600	159962780	4135	4135	4135	4135	0
113	20231207	164500	159962780	4135	4135	4135	4135	0
114	20231207	164400	159962780	4135	4135	4135	4135	0
115	20231207	164300	159962780	4135	4135	4135	4135	0
116	20231207	164200	159962780	4135	4135	4135	4135	0
117	20231207	164100	159962780	4135	4135	4135	4135	0
118	20231207	164000	159962780	4135	4135	4135	4135	0
119	20231207	163900	159962780	4135	4135	4135	4135	0
120	20231207	163800	159962780	4135	4135	4135	4135	0
121	20231207	163700	159962780	4135	4135	4135	4135	0
122	20231207	163600	159962780	4135	4135	4135	4135	598
123	20231207	163500	159962780	4135	4135	4135	4135	0
124	20231207	163400	159962780	4135	4135	4135	4135	0
125	20231207	163300	159962780	4135	4135	4135	4135	0
126	20231207	163200	159962780	4135	4135	4135	4135	0
127	20231207	163100	159962780	4135	4135	4135	4135	0
128	20231207	163000	159962780	4135	4135	4135	4135	0
129	20231207	162900	159962780	4135	4135	4135	4135	0
130	20231207	162800	159962780	4135	4135	4135	4135	0
131	20231207	162700	159962780	4135	4135	4135	4135	0
132	20231207	162600	159962780	4135	4135	4135	4135	0
133	20231207	162500	159962780	4135	4135	4135	4135	0
134	20231207	162400	159962780	4135	4135	4135	4135	0
135	20231207	162300	159962780	4135	4135	4135	4135	0
136	20231207	162200	159962780	4135	4135	4135	4135	0
137	20231207	162100	159962780	4135	4135	4135	4135	0
138	20231207	162000	159962780	4135	4135	4135	4135	0
139	20231207	161900	159962780	4135	4135	4135	4135	0
140	20231207	161800	159962780	4135	4135	4135	4135	0
141	20231207	161700	159962780	4135	4135	4135	4135	0
142	20231207	161600	159962780	4135	4135	4135	4135	0
143	20231207	161500	159962780	4135	4135	4135	4135	0
144	20231207	161400	159962780	4135	4135	4135	4135	0
145	20231207	161300	159962780	4135	4135	4135	4135	0
146	20231207	161200	159962780	4135	4135	4135	4135	0
147	20231207	161100	159962780	4135	4135	4135	4135	0
148	20231207	161000	159962780	4135	4135	4135	4135	0
149	20231207	160900	159962780	4135	4135	4135	4135	0
150	20231207	160800	159962780	4135	4135	4135	4135	0
151	20231207	160700	159962780	4135	4135	4135	4135	0
152	20231207	160600	159962780	4135	4135	4135	4135	598
153	20231207	160500	159962780	4135	4135	4135	4135	0
154	20231207	160400	159962780	4135	4135	4135	4135	0
155	20231207	160300	159962780	4135	4135	4135	4135	0
156	20231207	160200	159962780	4135	4135	4135	4135	0
157	20231207	160100	159962780	4135	4135	4135	4135	0
158	20231207	160000	159962780	4135	4135	4135	4135	0
159	20231207	155900	159962780	4135	4135	4135	4135	0
160	20231207	155800	159962780	4135	4135	4135	4135	0
161	20231207	155700	159962780	4135	4135	4135	4135	0
162	20231207	155600	159962780	4135	4135	4135	4135	0
163	20231207	155500	159962780	4135	4135	4135	4135	0
164	20231207	155400	159962780	4135	4135	4135	4135	0
165	20231207	155300	159962780	4135	4135	4135	4135	0
166	20231207	155200	159962780	4135	4135	4135	4135	0
167	20231207	155100	159962780	4135	4135	4135	4135	0
168	20231207	155000	159962780	4135	4135	4135	4135	0
169	20231207	154900	159962780	4135	4135	4135	4135	0
170	20231207	154800	159962780	4135	4135	4135	4135	0
171	20231207	154700	159962780	4135	4135	4135	4135	0
172	20231207	154600	159962780	4135	4135	4135	4135	0
173	20231207	154500	159962780	4135	4135	4135	4135	0
174	20231207	154400	159962780	4135	4135	4135	4135	0
175	20231207	154300	159962780	4135	4135	4135	4135	0
176	20231207	154200	159962780	4135	4135	4135	4135	0
177	20231207	154100	159962780	4135	4135	4135	4135	0
178	20231207	154000	159962780	4135	4135	4135	4135	0
179	20231207	153900	159962780	4135	4135	4135	4135	0
180	20231207	153800	159962780	4135	4135	4135	4135	0
181	20231207	153700	159962780	4135	4135	4135	4135	0
182	20231207	153600	159962780	4135	4135	4135	4135	598
183	20231207	153500	159962780	4135	4135	4135	4135	0
184	20231207	153400	159962780	4135	4135	4135	4135	0
185	20231207	153300	159962780	4135	4135	4135	4135	0
186	20231207	153200	159962780	4135	4135	4135	4135	0
187	20231207	153100	159962780	4135	4135	4135	4135	0
188	20231207	153000	159962780	4135	4135	4135	4135	598
189	20231207	152900	157490050	4130	4130	4130	4130	0
190	20231207	152800	157490050	4130	4130	4130	4130	0
191	20231207	152700	157490050	4130	4130	4130	4130	0
192	20231207	152600	157490050	4130	4130	4130	4130	0
193	20231207	152500	157490050	4130	4130	4130	4130	0
194	20231207	152400	157490050	4130	4130	4130	4130	0
195	20231207	152300	157490050	4130	4130	4130	4130	0
196	20231207	152200	157490050	4130	4130	4130	4130	0
197	20231207	152100	157490050	4130	4130	4130	4130	0
198	20231207	152000	157490050	4130	4130	4130	4130	0
199	20231207	151900	157490050	4130	4110	4140	4085	714
200	20231207	151800	154554385	4140	4050	4140	4050	1826
201	20231207	151700	147078330	4050	4050	4050	4050	67
202	20231207	151600	146806980	4050	4050	4050	4050	133
203	20231207	151500	146268330	4050	4050	4050	4050	27
204	20231207	151400	146158980	4050	4050	4050	4040	292
205	20231207	151300	144978780	4040	4040	4040	4040	0
206	20231207	151200	144978780	4040	4050	4050	4040	248
207	20231207	151100	143976750	4055	4055	4055	4055	0
208	20231207	151000	143976750	4055	4045	4055	4045	425
209	20231207	150900	142257485	4065	4065	4065	4065	8
210	20231207	150800	142224965	4065	4065	4065	4065	20
211	20231207	150700	142143665	4065	4045	4065	4045	212
212	20231207	150600	141285945	4050	4065	4065	4050	20
213	20231207	150500	141204825	4065	4065	4065	4065	0
214	20231207	150400	141204825	4065	4065	4065	4065	0
215	20231207	150300	141204825	4065	4065	4065	4065	10
216	20231207	150200	141164175	4065	4065	4065	4065	0
217	20231207	150100	141164175	4065	4065	4065	4065	6
218	20231207	150000	141139785	4065	4065	4065	4065	9
219	20231207	145900	141103200	4070	4070	4070	4070	0
220	20231207	145800	141103200	4070	4075	4075	4070	6
221	20231207	145700	141078755	4075	4065	4075	4060	21
222	20231207	145600	140993305	4070	4070	4070	4070	0
223	20231207	145500	140993305	4070	4070	4070	4070	0
224	20231207	145400	140993305	4070	4065	4070	4065	16
225	20231207	145300	140928225	4065	4065	4065	4065	0
226	20231207	145200	140928225	4065	4065	4065	4065	0
227	20231207	145100	140928225	4065	4065	4065	4065	8
228	20231207	145000	140895705	4065	4050	4065	4050	14
229	20231207	144900	140838990	4050	4050	4050	4050	17
230	20231207	144800	140770140	4050	4050	4050	4050	104
231	20231207	144700	140348940	4050	4045	4050	4045	205
232	20231207	144600	139518865	4055	4055	4055	4055	2
233	20231207	144500	139510755	4050	4060	4060	4050	10
234	20231207	144400	139470175	4075	4075	4075	4075	0
235	20231207	144300	139470175	4075	4075	4075	4075	0
236	20231207	144200	139470175	4075	4075	4075	4075	1
237	20231207	144100	139466100	4045	4070	4070	4045	7000
238	20231207	144000	111074805	4080	4080	4080	4080	0
239	20231207	143900	111074805	4080	4080	4080	4080	8
240	20231207	143800	111042165	4080	4080	4080	4080	0
241	20231207	143700	111042165	4080	4080	4080	4080	0
242	20231207	143600	111042165	4080	4080	4080	4080	1
243	20231207	143500	111038085	4065	4065	4065	4065	8
244	20231207	143400	111005565	4085	4085	4085	4085	0
245	20231207	143300	111005565	4085	4085	4085	4085	1
246	20231207	143200	111001480	4065	4065	4065	4065	0
247	20231207	143100	111001480	4065	4065	4065	4065	0
248	20231207	143000	111001480	4065	4065	4065	4065	0
249	20231207	142900	111001480	4065	4065	4065	4065	0
250	20231207	142800	111001480	4065	4090	4090	4065	3004
251	20231207	142700	98787255	4090	4090	4090	4090	8
252	20231207	142600	98754535	4090	4090	4090	4090	0
253	20231207	142500	98754535	4090	4090	4090	4090	0
254	20231207	142400	98754535	4090	4090	4090	4090	8
255	20231207	142300	98721815	4095	4095	4095	4095	0
256	20231207	142200	98721815	4095	4095	4095	4095	0
257	20231207	142100	98721815	4095	4095	4095	4095	8
258	20231207	142000	98689055	4095	4095	4095	4095	0
259	20231207	141900	98689055	4095	4095	4095	4095	0
260	20231207	141800	98689055	4095	4095	4095	4095	7
261	20231207	141700	98660390	4070	4070	4070	4070	0
262	20231207	141600	98660390	4070	4070	4070	4070	0
263	20231207	141500	98660390	4070	4070	4070	4070	8
264	20231207	141400	98627830	4070	4070	4070	4070	0
265	20231207	141300	98627830	4070	4070	4070	4070	0
266	20231207	141200	98627830	4070	4070	4070	4070	60
267	20231207	141100	98383630	4070	4070	4070	4070	0
268	20231207	141000	98383630	4070	4070	4070	4070	0
269	20231207	140900	98383630	4070	4070	4070	4070	0
270	20231207	140800	98383630	4070	4070	4070	4070	156
271	20231207	140700	97748710	4070	4070	4070	4070	0
272	20231207	140600	97748710	4070	4070	4070	4070	0
273	20231207	140500	97748710	4070	4070	4070	4070	234
274	20231207	140400	96796330	4075	4080	4080	4075	2766
275	20231207	140300	85515945	4080	4090	4090	4080	2690
276	20231207	140200	74524650	4090	4090	4090	4090	0
277	20231207	140100	74524650	4090	4090	4090	4090	0
278	20231207	140000	74524650	4090	4090	4090	4090	8
279	20231207	135900	74491930	4090	4090	4090	4090	0
280	20231207	135800	74491930	4090	4090	4090	4090	91
281	20231207	135700	74119740	4090	4090	4090	4090	0
282	20231207	135600	74119740	4090	4090	4090	4090	11
283	20231207	135500	74074750	4090	4090	4090	4090	8
284	20231207	135400	74042030	4095	4095	4095	4095	8
285	20231207	135300	74009270	4095	4095	4095	4095	0
286	20231207	135200	74009270	4095	4095	4095	4095	0
287	20231207	135100	74009270	4095	4095	4095	4095	8
288	20231207	135000	73976510	4095	4095	4095	4095	0
289	20231207	134900	73976510	4095	4095	4095	4095	0
290	20231207	134800	73976510	4095	4095	4095	4095	8
291	20231207	134700	73943750	4095	4095	4095	4095	0
292	20231207	134600	73943750	4095	4095	4095	4095	0
293	20231207	134500	73943750	4095	4095	4095	4095	8
294	20231207	134400	73910990	4095	4095	4095	4095	1
295	20231207	134300	73906895	4105	4105	4105	4105	0
296	20231207	134200	73906895	4105	4105	4105	4105	8
297	20231207	134100	73874055	4105	4105	4105	4105	2
298	20231207	134000	73865845	4105	4105	4105	4105	1
299	20231207	133900	73861740	4085	4085	4085	4085	0
300	20231207	133800	73861740	4085	4085	4085	4085	0
301	20231207	133700	73861740	4085	4085	4085	4085	0
302	20231207	133600	73861740	4085	4085	4085	4085	0
303	20231207	133500	73861740	4085	4090	4090	4085	8
304	20231207	133400	73829040	4090	4090	4090	4090	0
305	20231207	133300	73829040	4090	4090	4090	4090	151
306	20231207	133200	73211450	4090	4090	4090	4090	0
307	20231207	133100	73211450	4090	4090	4090	4090	0
308	20231207	133000	73211450	4090	4090	4090	4090	8
309	20231207	132900	73178730	4090	4090	4090	4090	0
310	20231207	132800	73178730	4090	4090	4090	4090	0
311	20231207	132700	73178730	4090	4090	4090	4090	33
312	20231207	132600	73043760	4090	4090	4090	4090	0
313	20231207	132500	73043760	4090	4090	4090	4090	8
314	20231207	132400	73011040	4090	4090	4090	4090	0
315	20231207	132300	73011040	4090	4090	4090	4090	0
316	20231207	132200	73011040	4090	4090	4090	4090	0
317	20231207	132100	73011040	4090	4100	4100	4090	176
318	20231207	132000	72291185	4090	4090	4090	4090	0
319	20231207	131900	72291185	4090	4090	4090	4090	0
320	20231207	131800	72291185	4090	4090	4090	4090	0
321	20231207	131700	72291185	4090	4090	4090	4090	0
322	20231207	131600	72291185	4090	4090	4090	4090	0
323	20231207	131500	72291185	4090	4090	4090	4090	8
324	20231207	131400	72258465	4090	4090	4090	4090	130
325	20231207	131300	71726765	4085	4085	4085	4085	0
326	20231207	131200	71726765	4085	4085	4085	4085	0
327	20231207	131100	71726765	4085	4085	4085	4085	0
328	20231207	131000	71726765	4085	4085	4085	4085	9
329	20231207	130900	71690000	4110	4110	4110	4110	8
330	20231207	130800	71657120	4110	4110	4110	4110	4
331	20231207	130700	71640680	4110	4110	4110	4110	0
332	20231207	130600	71640680	4110	4110	4110	4110	8
333	20231207	130500	71607800	4110	4110	4110	4110	0
334	20231207	130400	71607800	4110	4110	4110	4110	0
335	20231207	130300	71607800	4110	4110	4110	4110	8
336	20231207	130200	71574920	4110	4110	4110	4110	0
337	20231207	130100	71574920	4110	4110	4110	4110	13
338	20231207	130000	71521490	4085	4085	4085	4085	0
339	20231207	125900	71521490	4085	4085	4085	4085	0
340	20231207	125800	71521490	4085	4085	4085	4085	0
341	20231207	125700	71521490	4085	4085	4085	4085	25
342	20231207	125600	71419365	4085	4085	4085	4085	0
343	20231207	125500	71419365	4085	4085	4085	4085	8
344	20231207	125400	71386685	4110	4110	4110	4110	8
345	20231207	125300	71353805	4110	4110	4110	4110	0
346	20231207	125200	71353805	4110	4110	4110	4110	0
347	20231207	125100	71353805	4110	4110	4110	4110	8
348	20231207	125000	71320925	4110	4110	4110	4110	0
349	20231207	124900	71320925	4110	4110	4110	4110	0
350	20231207	124800	71320925	4110	4110	4110	4110	77
351	20231207	124700	71004455	4110	4110	4110	4110	0
352	20231207	124600	71004455	4110	4110	4110	4110	0
353	20231207	124500	71004455	4110	4110	4110	4110	8
354	20231207	124400	70971575	4110	4110	4110	4110	0
355	20231207	124300	70971575	4110	4110	4110	4110	0
356	20231207	124200	70971575	4110	4110	4110	4110	8
357	20231207	124100	70938695	4110	4110	4110	4110	0
358	20231207	124000	70938695	4110	4110	4110	4110	9
359	20231207	123900	70901705	4110	4110	4110	4110	8
360	20231207	123800	70868825	4110	4110	4110	4110	0
361	20231207	123700	70868825	4110	4110	4110	4110	5
362	20231207	123600	70848275	4085	4085	4085	4085	0
363	20231207	123500	70848275	4085	4085	4085	4085	8
364	20231207	123400	70815595	4085	4085	4085	4085	0
365	20231207	123300	70815595	4085	4085	4085	4085	1
366	20231207	123200	70811510	4085	4085	4085	4085	23
367	20231207	123100	70717555	4085	4090	4090	4085	133
368	20231207	123000	70174090	4110	4110	4110	4110	8
369	20231207	122900	70141210	4115	4115	4115	4115	0
370	20231207	122800	70141210	4115	4115	4115	4115	0
371	20231207	122700	70141210	4115	4115	4115	4115	8
372	20231207	122600	70108290	4115	4115	4115	4115	0
373	20231207	122500	70108290	4115	4115	4115	4115	0
374	20231207	122400	70108290	4115	4115	4115	4115	8
375	20231207	122300	70075370	4115	4115	4115	4115	20
376	20231207	122200	69993070	4090	4090	4090	4090	0
377	20231207	122100	69993070	4090	4090	4090	4090	0
378	20231207	122000	69993070	4090	4090	4090	4090	0
379	20231207	121900	69993070	4090	4090	4090	4090	0
380	20231207	121800	69993070	4090	4090	4090	4090	0
381	20231207	121700	69993070	4090	4090	4090	4090	0
382	20231207	121600	69993070	4090	4090	4090	4090	0
383	20231207	121500	69993070	4090	4090	4090	4090	9
384	20231207	121400	69956260	4115	4115	4115	4115	0
385	20231207	121300	69956260	4115	4115	4115	4115	20
386	20231207	121200	69873960	4115	4115	4115	4115	8
387	20231207	121100	69841040	4115	4115	4115	4115	0
388	20231207	121000	69841040	4115	4115	4115	4115	20
389	20231207	120900	69758740	4115	4115	4115	4115	8
390	20231207	120800	69725820	4115	4115	4115	4115	0
391	20231207	120700	69725820	4115	4115	4115	4115	0
392	20231207	120600	69725820	4115	4115	4115	4115	8
393	20231207	120500	69692900	4115	4115	4115	4115	0
394	20231207	120400	69692900	4115	4115	4115	4115	0
395	20231207	120300	69692900	4115	4115	4115	4115	8
396	20231207	120200	69659980	4115	4115	4115	4115	0
397	20231207	120100	69659980	4115	4115	4115	4115	0
398	20231207	120000	69659980	4115	4115	4115	4115	58
399	20231207	115900	69421310	4120	4120	4120	4120	0
400	20231207	115800	69421310	4120	4105	4120	4105	51
401	20231207	115700	69211585	4080	4080	4080	4080	0
402	20231207	115600	69211585	4080	4080	4080	4080	0
403	20231207	115500	69211585	4080	4080	4080	4080	9
404	20231207	115400	69174865	4105	4105	4105	4105	8
405	20231207	115300	69142025	4105	4105	4105	4105	0
406	20231207	115200	69142025	4105	4105	4105	4105	0
407	20231207	115100	69142025	4105	4105	4105	4105	8
408	20231207	115000	69109185	4105	4105	4105	4105	0
409	20231207	114900	69109185	4105	4105	4105	4105	0
410	20231207	114800	69109185	4105	4105	4105	4105	10
411	20231207	114700	69068135	4110	4110	4110	4110	0
412	20231207	114600	69068135	4110	4110	4110	4110	0
413	20231207	114500	69068135	4110	4110	4110	4110	8
414	20231207	114400	69035255	4110	4110	4110	4110	0
415	20231207	114300	69035255	4110	4110	4110	4110	0
416	20231207	114200	69035255	4110	4135	4135	4080	486
417	20231207	114100	67051555	4135	4100	4135	4100	160
418	20231207	114000	66395160	4075	4075	4075	4075	0
419	20231207	113900	66395160	4075	4075	4075	4075	0
420	20231207	113800	66395160	4075	4075	4075	4075	0
421	20231207	113700	66395160	4075	4075	4075	4075	0
422	20231207	113600	66395160	4075	4075	4075	4075	0
423	20231207	113500	66395160	4075	4075	4075	4075	9
424	20231207	113400	66358485	4085	4085	4085	4085	1698
425	20231207	113300	59422155	4085	4085	4085	4085	8
426	20231207	113200	59389475	4085	4085	4085	4085	0
427	20231207	113100	59389475	4085	4085	4085	4085	0
428	20231207	113000	59389475	4085	4085	4085	4085	8
429	20231207	112900	59356795	4085	4085	4085	4085	0
430	20231207	112800	59356795	4085	4085	4085	4085	0
431	20231207	112700	59356795	4085	4085	4085	4085	8
432	20231207	112600	59324115	4085	4085	4085	4085	0
433	20231207	112500	59324115	4085	4085	4085	4085	0
434	20231207	112400	59324115	4085	4085	4085	4085	8
435	20231207	112300	59291435	4085	4085	4085	4085	0
436	20231207	112200	59291435	4085	4085	4085	4085	0
437	20231207	112100	59291435	4085	4085	4085	4085	8
438	20231207	112000	59258755	4085	4085	4085	4085	0
439	20231207	111900	59258755	4085	4085	4085	4085	3
440	20231207	111800	59246500	4075	4075	4075	4075	0
441	20231207	111700	59246500	4075	4075	4075	4075	0
442	20231207	111600	59246500	4075	4075	4075	4075	0
443	20231207	111500	59246500	4075	4075	4075	4075	9
444	20231207	111400	59209825	4085	4085	4085	4085	0
445	20231207	111300	59209825	4085	4085	4085	4085	242
446	20231207	111200	58221255	4085	4085	4085	4085	8
447	20231207	111100	58188575	4085	4085	4085	4085	0
448	20231207	111000	58188575	4085	4085	4085	4085	0
449	20231207	110900	58188575	4085	4085	4085	4085	8
450	20231207	110800	58155895	4085	4085	4085	4085	0
451	20231207	110700	58155895	4085	4085	4085	4085	0
452	20231207	110600	58155895	4085	4085	4085	4085	12
453	20231207	110500	58106875	4085	4085	4085	4085	0
454	20231207	110400	58106875	4085	4085	4085	4085	0
455	20231207	110300	58106875	4085	4085	4085	4085	8
456	20231207	110200	58074195	4085	4085	4085	4085	12
457	20231207	110100	58025175	4085	4085	4085	4085	1
458	20231207	110000	58021090	4085	4085	4085	4085	11
459	20231207	105900	57976155	4070	4070	4070	4070	0
460	20231207	105800	57976155	4070	4070	4070	4070	0
461	20231207	105700	57976155	4070	4070	4070	4070	0
462	20231207	105600	57976155	4070	4070	4070	4070	0
463	20231207	105500	57976155	4070	4070	4070	4070	9
464	20231207	105400	57939525	4080	4080	4080	4080	9
465	20231207	105300	57902805	4080	4080	4080	4080	0
466	20231207	105200	57902805	4080	4080	4080	4080	72
467	20231207	105100	57609045	4095	4095	4095	4095	19
468	20231207	105000	57531240	4095	4095	4095	4095	12
469	20231207	104900	57482100	4095	4095	4095	4095	0
470	20231207	104800	57482100	4095	4095	4095	4095	9
471	20231207	104700	57445245	4095	4095	4095	4095	4
472	20231207	104600	57428865	4080	4080	4080	4080	0
473	20231207	104500	57428865	4080	4080	4080	4080	0
474	20231207	104400	57428865	4080	4080	4080	4080	0
475	20231207	104300	57428865	4080	4080	4080	4080	0
476	20231207	104200	57428865	4080	4080	4080	4080	0
477	20231207	104100	57428865	4080	4080	4080	4080	0
478	20231207	104000	57428865	4080	4080	4080	4080	115
479	20231207	103900	56959665	4065	4065	4065	4065	0
480	20231207	103800	56959665	4065	4065	4065	4065	0
481	20231207	103700	56959665	4065	4065	4065	4065	0
482	20231207	103600	56959665	4065	4065	4065	4065	0
483	20231207	103500	56959665	4065	4065	4065	4065	9
484	20231207	103400	56923080	4065	4065	4065	4065	17
485	20231207	103300	56853975	4065	4080	4080	4065	375
486	20231207	103200	55329465	4080	4080	4080	4080	0
487	20231207	103100	55329465	4080	4080	4080	4080	0
488	20231207	103000	55329465	4080	4080	4080	4080	12
489	20231207	102900	55280505	4065	4070	4070	4065	1500
490	20231207	102800	49180180	4070	4070	4070	4070	5
491	20231207	102700	49159830	4070	4075	4075	4070	234
492	20231207	102600	48207405	4075	4075	4075	4075	5
493	20231207	102500	48187030	4075	4075	4075	4075	2
494	20231207	102400	48178880	4075	4075	4075	4075	9
495	20231207	102300	48142205	4075	4080	4080	4075	102
496	20231207	102200	47726545	4080	4080	4080	4080	0
497	20231207	102100	47726545	4080	4080	4080	4080	109
498	20231207	102000	47281825	4080	4080	4080	4080	0
499	20231207	101900	47281825	4080	4080	4080	4080	1
500	20231207	101800	47277745	4070	4070	4070	4070	0
501	20231207	101700	47277745	4070	4070	4070	4070	0
502	20231207	101600	47277745	4070	4070	4070	4070	0
503	20231207	101500	47277745	4070	4070	4070	4070	9
504	20231207	101400	47241115	4070	4075	4075	4070	329
505	20231207	101300	45901085	4075	4075	4075	4075	6
506	20231207	101200	45876635	4075	4075	4075	4075	9
507	20231207	101100	45839960	4075	4080	4080	4075	1916
508	20231207	101000	38025210	4085	4085	4085	4085	0
509	20231207	100900	38025210	4085	4085	4085	4085	9
510	20231207	100800	37988445	4085	4085	4085	4085	0
511	20231207	100700	37988445	4085	4085	4085	4085	0
512	20231207	100600	37988445	4085	4085	4085	4085	9
513	20231207	100500	37951680	4085	4100	4100	4085	693
514	20231207	100400	35120475	4090	4090	4090	4090	0
515	20231207	100300	35120475	4090	4090	4090	4090	0
516	20231207	100200	35120475	4090	4090	4090	4090	1
517	20231207	100100	35116385	4090	4090	4090	4090	0
518	20231207	100000	35116385	4090	4100	4100	4090	520
519	20231207	095900	32989495	4100	4100	4100	4100	0
520	20231207	095800	32989495	4100	4100	4100	4100	1
521	20231207	095700	32985395	4095	4095	4095	4095	9
522	20231207	095600	32948540	4095	4095	4095	4095	0
523	20231207	095500	32948540	4095	4095	4110	4095	506
524	20231207	095400	30876410	4125	4125	4125	4125	9
525	20231207	095300	30839285	4125	4125	4125	4125	0
526	20231207	095200	30839285	4125	4125	4125	4125	0
527	20231207	095100	30839285	4125	4125	4125	4125	9
528	20231207	095000	30802160	4125	4100	4125	4100	20
529	20231207	094900	30719865	4100	4100	4100	4100	0
530	20231207	094800	30719865	4100	4100	4100	4100	67
531	20231207	094700	30445165	4100	4100	4100	4100	0
532	20231207	094600	30445165	4100	4100	4100	4100	0
533	20231207	094500	30445165	4100	4100	4100	4100	9
534	20231207	094400	30408265	4100	4100	4100	4100	0
535	20231207	094300	30408265	4100	4100	4100	4100	32
536	20231207	094200	30277065	4100	4100	4100	4100	5
537	20231207	094100	30256565	4090	4090	4090	4090	0
538	20231207	094000	30256565	4090	4095	4095	4090	4
539	20231207	093900	30240190	4090	4090	4090	4090	68
540	20231207	093800	29962070	4085	4080	4085	4080	1170
541	20231207	093700	25188460	4080	4080	4080	4080	32
542	20231207	093600	25057900	4080	4080	4080	4080	9
543	20231207	093500	25021180	4080	4065	4080	4065	10
544	20231207	093400	24980515	4080	4080	4080	4080	4
545	20231207	093300	24964195	4080	4080	4080	4080	10
546	20231207	093200	24923395	4080	4080	4080	4080	25
547	20231207	093100	24821395	4080	4080	4080	4080	1
548	20231207	093000	24817315	4080	4080	4080	4080	9
549	20231207	092900	24780595	4080	4080	4080	4080	1
550	20231207	092800	24776515	4080	4080	4080	4080	4
551	20231207	092700	24760195	4080	4080	4080	4080	10
552	20231207	092600	24719395	4080	4080	4080	4080	0
553	20231207	092500	24719395	4080	4080	4080	4080	1
554	20231207	092400	24715315	4075	4075	4075	4075	9
555	20231207	092300	24678640	4075	4075	4075	4075	1
556	20231207	092200	24674565	4075	4075	4075	4075	0
557	20231207	092100	24674565	4075	4075	4075	4075	1
558	20231207	092000	24670490	4055	4075	4075	4055	108
559	20231207	091900	24232055	4075	4075	4075	4075	0
560	20231207	091800	24232055	4075	4075	4075	4075	10
561	20231207	091700	24191305	4085	4085	4085	4085	0
562	20231207	091600	24191305	4085	4085	4085	4085	1
563	20231207	091500	24187220	4060	4060	4060	4060	9
564	20231207	091400	24150680	4090	4090	4090	4090	1
565	20231207	091300	24146590	4090	4085	4090	4085	14
566	20231207	091200	24089380	4085	4085	4085	4085	10
567	20231207	091100	24048530	4085	4085	4085	4085	0
568	20231207	091000	24048530	4085	4065	4085	4065	18
569	20231207	090900	23975180	4065	4065	4065	4065	10
570	20231207	090800	23934530	4065	4090	4090	4025	3382
571	20231207	090700	10265550	4090	4070	4090	4070	2
572	20231207	090600	10257390	4065	4090	4090	4065	199
573	20231207	090500	9445420	4090	4110	4110	4090	251
574	20231207	090400	8418810	4090	4105	4105	4090	858
575	20231207	090300	4901270	4125	4125	4125	4125	13
576	20231207	090200	4847645	4140	4140	4140	4140	0
577	20231207	090100	4847645	4140	4090	4150	4090	778
578	20231207	090000	1644295	4095	4150	4150	4095	398