KissMeData/002240/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183600	784025200	19680	19680	19680	19680	1434
3	20231221	183500	784025200	19680	19680	19680	19680	0
4	20231221	183400	784025200	19680	19680	19680	19680	0
5	20231221	183300	784025200	19680	19680	19680	19680	0
6	20231221	183200	784025200	19680	19680	19680	19680	0
7	20231221	183100	784025200	19680	19680	19680	19680	0
8	20231221	183000	784025200	19680	19680	19680	19680	0
9	20231221	182900	784025200	19680	19680	19680	19680	0
10	20231221	182800	784025200	19680	19680	19680	19680	0
11	20231221	182700	784025200	19680	19680	19680	19680	0
12	20231221	182600	784025200	19680	19680	19680	19680	0
13	20231221	182500	784025200	19680	19680	19680	19680	0
14	20231221	182400	784025200	19680	19680	19680	19680	0
15	20231221	182300	784025200	19680	19680	19680	19680	0
16	20231221	182200	784025200	19680	19680	19680	19680	0
17	20231221	182100	784025200	19680	19680	19680	19680	0
18	20231221	182000	784025200	19680	19680	19680	19680	0
19	20231221	181900	784025200	19680	19680	19680	19680	0
20	20231221	181800	784025200	19680	19680	19680	19680	0
21	20231221	181700	784025200	19680	19680	19680	19680	0
22	20231221	181600	784025200	19680	19680	19680	19680	0
23	20231221	181500	784025200	19680	19680	19680	19680	0
24	20231221	181400	784025200	19680	19680	19680	19680	0
25	20231221	181300	784025200	19680	19680	19680	19680	0
26	20231221	181200	784025200	19680	19680	19680	19680	0
27	20231221	181100	784025200	19680	19680	19680	19680	0
28	20231221	181000	784025200	19680	19680	19680	19680	0
29	20231221	180900	784025200	19680	19680	19680	19680	0
30	20231221	180800	784025200	19680	19680	19680	19680	0
31	20231221	180700	784025200	19680	19680	19680	19680	0
32	20231221	180600	784025200	19680	19680	19680	19680	1434
33	20231221	180500	784025200	19680	19680	19680	19680	0
34	20231221	180400	784025200	19680	19680	19680	19680	0
35	20231221	180300	784025200	19680	19680	19680	19680	0
36	20231221	180200	784025200	19680	19680	19680	19680	0
37	20231221	180100	784025200	19680	19680	19680	19680	0
38	20231221	180000	784025200	19680	19680	19680	19680	0
39	20231221	175900	784025200	19680	19680	19680	19680	0
40	20231221	175800	784025200	19680	19680	19680	19680	0
41	20231221	175700	784025200	19680	19680	19680	19680	0
42	20231221	175600	784025200	19680	19680	19680	19680	0
43	20231221	175500	784025200	19680	19680	19680	19680	0
44	20231221	175400	784025200	19680	19680	19680	19680	0
45	20231221	175300	784025200	19680	19680	19680	19680	0
46	20231221	175200	784025200	19680	19680	19680	19680	0
47	20231221	175100	784025200	19680	19680	19680	19680	0
48	20231221	175000	784025200	19680	19680	19680	19680	0
49	20231221	174900	784025200	19680	19680	19680	19680	0
50	20231221	174800	784025200	19680	19680	19680	19680	0
51	20231221	174700	784025200	19680	19680	19680	19680	0
52	20231221	174600	784025200	19680	19680	19680	19680	0
53	20231221	174500	784025200	19680	19680	19680	19680	0
54	20231221	174400	784025200	19680	19680	19680	19680	0
55	20231221	174300	784025200	19680	19680	19680	19680	0
56	20231221	174200	784025200	19680	19680	19680	19680	0
57	20231221	174100	784025200	19680	19680	19680	19680	0
58	20231221	174000	784025200	19680	19680	19680	19680	0
59	20231221	173900	784025200	19680	19680	19680	19680	0
60	20231221	173800	784025200	19680	19680	19680	19680	0
61	20231221	173700	784025200	19680	19680	19680	19680	0
62	20231221	173600	784025200	19680	19680	19680	19680	1434
63	20231221	173500	784025200	19680	19680	19680	19680	0
64	20231221	173400	784025200	19680	19680	19680	19680	0
65	20231221	173300	784025200	19680	19680	19680	19680	0
66	20231221	173200	784025200	19680	19680	19680	19680	0
67	20231221	173100	784025200	19680	19680	19680	19680	0
68	20231221	173000	784025200	19680	19680	19680	19680	0
69	20231221	172900	784025200	19680	19680	19680	19680	0
70	20231221	172800	784025200	19680	19680	19680	19680	0
71	20231221	172700	784025200	19680	19680	19680	19680	0
72	20231221	172600	784025200	19680	19680	19680	19680	0
73	20231221	172500	784025200	19680	19680	19680	19680	0
74	20231221	172400	784025200	19680	19680	19680	19680	0
75	20231221	172300	784025200	19680	19680	19680	19680	0
76	20231221	172200	784025200	19680	19680	19680	19680	0
77	20231221	172100	784025200	19680	19680	19680	19680	0
78	20231221	172000	784025200	19680	19680	19680	19680	0
79	20231221	171900	784025200	19680	19680	19680	19680	0
80	20231221	171800	784025200	19680	19680	19680	19680	0
81	20231221	171700	784025200	19680	19680	19680	19680	0
82	20231221	171600	784025200	19680	19680	19680	19680	0
83	20231221	171500	784025200	19680	19680	19680	19680	0
84	20231221	171400	784025200	19680	19680	19680	19680	0
85	20231221	171300	784025200	19680	19680	19680	19680	0
86	20231221	171200	784025200	19680	19680	19680	19680	0
87	20231221	171100	784025200	19680	19680	19680	19680	0
88	20231221	171000	784025200	19680	19680	19680	19680	0
89	20231221	170900	784025200	19680	19680	19680	19680	0
90	20231221	170800	784025200	19680	19680	19680	19680	0
91	20231221	170700	784025200	19680	19680	19680	19680	0
92	20231221	170600	784025200	19680	19680	19680	19680	1434
93	20231221	170500	784025200	19680	19680	19680	19680	0
94	20231221	170400	784025200	19680	19680	19680	19680	0
95	20231221	170300	784025200	19680	19680	19680	19680	0
96	20231221	170200	784025200	19680	19680	19680	19680	0
97	20231221	170100	784025200	19680	19680	19680	19680	0
98	20231221	170000	784025200	19680	19680	19680	19680	0
99	20231221	165900	784025200	19680	19680	19680	19680	0
100	20231221	165800	784025200	19680	19680	19680	19680	0
101	20231221	165700	784025200	19680	19680	19680	19680	0
102	20231221	165600	784025200	19680	19680	19680	19680	0
103	20231221	165500	784025200	19680	19680	19680	19680	0
104	20231221	165400	784025200	19680	19680	19680	19680	0
105	20231221	165300	784025200	19680	19680	19680	19680	0
106	20231221	165200	784025200	19680	19680	19680	19680	0
107	20231221	165100	784025200	19680	19680	19680	19680	0
108	20231221	165000	784025200	19680	19680	19680	19680	0
109	20231221	164900	784025200	19680	19680	19680	19680	0
110	20231221	164800	784025200	19680	19680	19680	19680	0
111	20231221	164700	784025200	19680	19680	19680	19680	0
112	20231221	164600	784025200	19680	19680	19680	19680	0
113	20231221	164500	784025200	19680	19680	19680	19680	0
114	20231221	164400	784025200	19680	19680	19680	19680	0
115	20231221	164300	784025200	19680	19680	19680	19680	0
116	20231221	164200	784025200	19680	19680	19680	19680	0
117	20231221	164100	784025200	19680	19680	19680	19680	0
118	20231221	164000	784025200	19680	19680	19680	19680	0
119	20231221	163900	784025200	19680	19680	19680	19680	0
120	20231221	163800	784025200	19680	19680	19680	19680	0
121	20231221	163700	784025200	19680	19680	19680	19680	0
122	20231221	163600	784025200	19680	19680	19680	19680	1434
123	20231221	163500	784025200	19680	19680	19680	19680	0
124	20231221	163400	784025200	19680	19680	19680	19680	0
125	20231221	163300	784025200	19680	19680	19680	19680	0
126	20231221	163200	784025200	19680	19680	19680	19680	0
127	20231221	163100	784025200	19680	19680	19680	19680	0
128	20231221	163000	784025200	19680	19680	19680	19680	0
129	20231221	162900	784025200	19680	19680	19680	19680	0
130	20231221	162800	784025200	19680	19680	19680	19680	0
131	20231221	162700	784025200	19680	19680	19680	19680	0
132	20231221	162600	784025200	19680	19680	19680	19680	0
133	20231221	162500	784025200	19680	19680	19680	19680	0
134	20231221	162400	784025200	19680	19680	19680	19680	0
135	20231221	162300	784025200	19680	19680	19680	19680	0
136	20231221	162200	784025200	19680	19680	19680	19680	0
137	20231221	162100	784025200	19680	19680	19680	19680	0
138	20231221	162000	784025200	19680	19680	19680	19680	0
139	20231221	161900	784025200	19680	19680	19680	19680	0
140	20231221	161800	784025200	19680	19680	19680	19680	0
141	20231221	161700	784025200	19680	19680	19680	19680	0
142	20231221	161600	784025200	19680	19680	19680	19680	0
143	20231221	161500	784025200	19680	19680	19680	19680	0
144	20231221	161400	784025200	19680	19680	19680	19680	0
145	20231221	161300	784025200	19680	19680	19680	19680	0
146	20231221	161200	784025200	19680	19680	19680	19680	0
147	20231221	161100	784025200	19680	19680	19680	19680	0
148	20231221	161000	784025200	19680	19680	19680	19680	0
149	20231221	160900	784025200	19680	19680	19680	19680	0
150	20231221	160800	784025200	19680	19680	19680	19680	0
151	20231221	160700	784025200	19680	19680	19680	19680	0
152	20231221	160600	784025200	19680	19680	19680	19680	1434
153	20231221	160500	784025200	19680	19680	19680	19680	0
154	20231221	160400	784025200	19680	19680	19680	19680	0
155	20231221	160300	784025200	19680	19680	19680	19680	0
156	20231221	160200	784025200	19680	19680	19680	19680	0
157	20231221	160100	784025200	19680	19680	19680	19680	0
158	20231221	160000	784025200	19680	19680	19680	19680	0
159	20231221	155900	784025200	19680	19680	19680	19680	0
160	20231221	155800	784025200	19680	19680	19680	19680	0
161	20231221	155700	784025200	19680	19680	19680	19680	0
162	20231221	155600	784025200	19680	19680	19680	19680	0
163	20231221	155500	784025200	19680	19680	19680	19680	0
164	20231221	155400	784025200	19680	19680	19680	19680	0
165	20231221	155300	784025200	19680	19680	19680	19680	0
166	20231221	155200	784025200	19680	19680	19680	19680	0
167	20231221	155100	784025200	19680	19680	19680	19680	0
168	20231221	155000	784025200	19680	19680	19680	19680	0
169	20231221	154900	784025200	19680	19680	19680	19680	0
170	20231221	154800	784025200	19680	19680	19680	19680	0
171	20231221	154700	784025200	19680	19680	19680	19680	0
172	20231221	154600	784025200	19680	19680	19680	19680	0
173	20231221	154500	784025200	19680	19680	19680	19680	0
174	20231221	154400	784025200	19680	19680	19680	19680	0
175	20231221	154300	784025200	19680	19680	19680	19680	0
176	20231221	154200	784025200	19680	19680	19680	19680	0
177	20231221	154100	784025200	19680	19680	19680	19680	0
178	20231221	154000	784025200	19680	19680	19680	19680	0
179	20231221	153900	784025200	19680	19680	19680	19680	0
180	20231221	153800	784025200	19680	19680	19680	19680	0
181	20231221	153700	784025200	19680	19680	19680	19680	0
182	20231221	153600	784025200	19680	19680	19680	19680	1434
183	20231221	153500	784025200	19680	19680	19680	19680	0
184	20231221	153400	784025200	19680	19680	19680	19680	0
185	20231221	153300	784025200	19680	19680	19680	19680	0
186	20231221	153200	784025200	19680	19680	19680	19680	0
187	20231221	153100	784025200	19680	19680	19680	19680	0
188	20231221	153000	784025200	19680	19680	19680	19680	1434
189	20231221	152900	755804080	19650	19650	19650	19650	0
190	20231221	152800	755804080	19650	19650	19650	19650	0
191	20231221	152700	755804080	19650	19650	19650	19650	0
192	20231221	152600	755804080	19650	19650	19650	19650	0
193	20231221	152500	755804080	19650	19650	19650	19650	0
194	20231221	152400	755804080	19650	19650	19650	19650	0
195	20231221	152300	755804080	19650	19650	19650	19650	0
196	20231221	152200	755804080	19650	19650	19650	19650	0
197	20231221	152100	755804080	19650	19650	19650	19650	0
198	20231221	152000	755804080	19650	19650	19650	19650	0
199	20231221	151900	755804080	19650	19640	19650	19640	5
200	20231221	151800	755705870	19640	19640	19640	19640	102
201	20231221	151700	753702590	19650	19650	19650	19650	0
202	20231221	151600	753702590	19650	19650	19650	19650	0
203	20231221	151500	753702590	19650	19650	19650	19650	11
204	20231221	151400	753486440	19640	19640	19640	19640	0
205	20231221	151300	753486440	19640	19640	19640	19640	30
206	20231221	151200	752897240	19640	19640	19640	19640	0
207	20231221	151100	752897240	19640	19650	19650	19640	88
208	20231221	151000	751168470	19650	19650	19650	19650	11
209	20231221	150900	750952320	19650	19650	19650	19650	25
210	20231221	150800	750461070	19660	19660	19660	19660	0
211	20231221	150700	750461070	19660	19660	19660	19660	0
212	20231221	150600	750461070	19660	19660	19660	19660	0
213	20231221	150500	750461070	19660	19650	19660	19650	12
214	20231221	150400	750225250	19660	19660	19660	19660	50
215	20231221	150300	749242250	19660	19660	19660	19650	3
216	20231221	150200	749183280	19650	19650	19650	19650	0
217	20231221	150100	749183280	19650	19650	19650	19650	0
218	20231221	150000	749183280	19650	19650	19650	19650	16
219	20231221	145900	748868880	19660	19660	19660	19660	0
220	20231221	145800	748868880	19660	19660	19660	19660	0
221	20231221	145700	748868880	19660	19660	19660	19660	26
222	20231221	145600	748357720	19660	19640	19660	19640	26
223	20231221	145500	747846780	19660	19660	19660	19660	0
224	20231221	145400	747846780	19660	19660	19660	19660	15
225	20231221	145300	747551880	19640	19640	19640	19640	1
226	20231221	145200	747532240	19640	19640	19640	19640	0
227	20231221	145100	747532240	19640	19640	19640	19640	0
228	20231221	145000	747532240	19640	19640	19640	19640	0
229	20231221	144900	747532240	19640	19640	19640	19640	0
230	20231221	144800	747532240	19640	19640	19640	19640	0
231	20231221	144700	747532240	19640	19640	19640	19640	0
232	20231221	144600	747532240	19640	19640	19640	19640	0
233	20231221	144500	747532240	19640	19640	19640	19640	217
234	20231221	144400	743270360	19650	19650	19650	19650	0
235	20231221	144300	743270360	19650	19650	19650	19650	0
236	20231221	144200	743270360	19650	19650	19650	19650	1
237	20231221	144100	743250710	19690	19690	19690	19690	0
238	20231221	144000	743250710	19690	19690	19690	19690	0
239	20231221	143900	743250710	19690	19690	19690	19690	81
240	20231221	143800	741655820	19690	19690	19690	19690	0
241	20231221	143700	741655820	19690	19690	19690	19690	3
242	20231221	143600	741596750	19690	19680	19690	19680	238
243	20231221	143500	736910830	19700	19650	19700	19650	1884
244	20231221	143400	699822100	19650	19650	19650	19650	1
245	20231221	143300	699802450	19640	19640	19640	19640	0
246	20231221	143200	699802450	19640	19640	19640	19640	0
247	20231221	143100	699802450	19640	19650	19650	19640	419
248	20231221	143000	691572790	19650	19650	19650	19650	200
249	20231221	142900	687642790	19650	19650	19650	19650	255
250	20231221	142800	682632040	19650	19650	19650	19650	303
251	20231221	142700	676678090	19640	19640	19640	19640	0
252	20231221	142600	676678090	19640	19640	19640	19640	0
253	20231221	142500	676678090	19640	19640	19640	19640	7
254	20231221	142400	676540610	19640	19640	19640	19640	0
255	20231221	142300	676540610	19640	19640	19640	19640	0
256	20231221	142200	676540610	19640	19640	19640	19640	29
257	20231221	142100	675971050	19640	19640	19640	19640	0
258	20231221	142000	675971050	19640	19640	19640	19640	24
259	20231221	141900	675499690	19640	19650	19650	19640	62
260	20231221	141800	674281490	19640	19640	19640	19640	0
261	20231221	141700	674281490	19640	19620	19640	19620	29
262	20231221	141600	673712170	19610	19610	19610	19610	11
263	20231221	141500	673496460	19610	19610	19610	19610	0
264	20231221	141400	673496460	19610	19610	19610	19610	12
265	20231221	141300	673261140	19610	19610	19610	19610	0
266	20231221	141200	673261140	19610	19610	19610	19610	0
267	20231221	141100	673261140	19610	19610	19610	19610	0
268	20231221	141000	673261140	19610	19610	19610	19610	1
269	20231221	140900	673241530	19610	19610	19610	19610	10
270	20231221	140800	673045430	19610	19610	19610	19610	1
271	20231221	140700	673025820	19610	19610	19610	19610	0
272	20231221	140600	673025820	19610	19610	19610	19610	110
273	20231221	140500	670868720	19610	19610	19610	19610	150
274	20231221	140400	667927220	19620	19620	19620	19620	0
275	20231221	140300	667927220	19620	19640	19640	19620	337
276	20231221	140200	661313280	19640	19640	19640	19640	15
277	20231221	140100	661018680	19630	19630	19630	19630	50
278	20231221	140000	660037180	19640	19640	19640	19640	0
279	20231221	135900	660037180	19640	19640	19640	19640	0
280	20231221	135800	660037180	19640	19640	19640	19640	0
281	20231221	135700	660037180	19640	19640	19640	19640	0
282	20231221	135600	660037180	19640	19640	19640	19640	1
283	20231221	135500	660017540	19620	19620	19640	19620	166
284	20231221	135400	656760300	19630	19630	19630	19630	243
285	20231221	135300	651990210	19630	19630	19630	19630	50
286	20231221	135200	651008710	19620	19620	19620	19620	1
287	20231221	135100	650989090	19620	19620	19620	19620	0
288	20231221	135000	650989090	19620	19620	19620	19620	0
289	20231221	134900	650989090	19620	19620	19620	19620	0
290	20231221	134800	650989090	19620	19620	19620	19620	0
291	20231221	134700	650989090	19620	19620	19620	19620	0
292	20231221	134600	650989090	19620	19620	19620	19620	53
293	20231221	134500	649949230	19630	19630	19630	19630	0
294	20231221	134400	649949230	19630	19630	19630	19630	0
295	20231221	134300	649949230	19630	19630	19630	19630	0
296	20231221	134200	649949230	19630	19630	19630	19630	0
297	20231221	134100	649949230	19630	19630	19630	19630	100
298	20231221	134000	647986230	19630	19630	19630	19630	1
299	20231221	133900	647966600	19630	19630	19630	19630	10
300	20231221	133800	647770300	19630	19630	19630	19630	115
301	20231221	133700	645512850	19640	19640	19640	19640	61
302	20231221	133600	644314810	19630	19630	19630	19630	0
303	20231221	133500	644314810	19630	19630	19630	19630	0
304	20231221	133400	644314810	19630	19630	19630	19630	0
305	20231221	133300	644314810	19630	19630	19630	19630	0
306	20231221	133200	644314810	19630	19630	19630	19630	0
307	20231221	133100	644314810	19630	19630	19630	19630	6
308	20231221	133000	644197030	19630	19630	19630	19630	0
309	20231221	132900	644197030	19630	19630	19630	19630	11
310	20231221	132800	643981100	19630	19630	19630	19630	0
311	20231221	132700	643981100	19630	19630	19630	19630	71
312	20231221	132600	642587370	19630	19630	19630	19630	0
313	20231221	132500	642587370	19630	19630	19630	19630	4
314	20231221	132400	642508850	19630	19630	19630	19630	50
315	20231221	132300	641527350	19630	19630	19630	19630	0
316	20231221	132200	641527350	19630	19630	19630	19630	0
317	20231221	132100	641527350	19630	19630	19630	19630	0
318	20231221	132000	641527350	19630	19630	19630	19630	166
319	20231221	131900	638268770	19640	19640	19640	19640	0
320	20231221	131800	638268770	19640	19640	19640	19640	0
321	20231221	131700	638268770	19640	19640	19640	19640	0
322	20231221	131600	638268770	19640	19650	19650	19640	1206
323	20231221	131500	614570900	19680	19680	19680	19680	240
324	20231221	131400	609847700	19680	19670	19680	19670	200
325	20231221	131300	605911750	19680	19680	19680	19660	148
326	20231221	131200	602999570	19680	19680	19680	19680	0
327	20231221	131100	602999570	19680	19670	19680	19670	348
328	20231221	131000	596152660	19660	19660	19660	19660	0
329	20231221	130900	596152660	19660	19660	19660	19660	0
330	20231221	130800	596152660	19660	19660	19660	19660	11
331	20231221	130700	595936400	19650	19650	19650	19650	10
332	20231221	130600	595739900	19660	19660	19660	19660	0
333	20231221	130500	595739900	19660	19660	19660	19660	1
334	20231221	130400	595720240	19650	19650	19650	19650	0
335	20231221	130300	595720240	19650	19650	19650	19650	0
336	20231221	130200	595720240	19650	19650	19650	19650	0
337	20231221	130100	595720240	19650	19650	19650	19650	2
338	20231221	130000	595680940	19650	19650	19650	19650	1
339	20231221	125900	595661290	19650	19650	19650	19650	5
340	20231221	125800	595563040	19650	19650	19650	19650	0
341	20231221	125700	595563040	19650	19650	19650	19650	0
342	20231221	125600	595563040	19650	19650	19650	19650	0
343	20231221	125500	595563040	19650	19650	19650	19650	20
344	20231221	125400	595170040	19650	19650	19650	19650	321
345	20231221	125300	588862390	19630	19630	19630	19630	22
346	20231221	125200	588430530	19630	19630	19630	19630	1
347	20231221	125100	588410900	19630	19630	19630	19630	2
348	20231221	125000	588371640	19610	19610	19610	19610	0
349	20231221	124900	588371640	19610	19610	19610	19610	0
350	20231221	124800	588371640	19610	19610	19610	19610	38
351	20231221	124700	587626460	19610	19610	19610	19610	2
352	20231221	124600	587587240	19600	19600	19600	19600	0
353	20231221	124500	587587240	19600	19600	19600	19600	0
354	20231221	124400	587587240	19600	19600	19600	19600	0
355	20231221	124300	587587240	19600	19600	19600	19600	0
356	20231221	124200	587587240	19600	19600	19600	19600	0
357	20231221	124100	587587240	19600	19600	19600	19600	25
358	20231221	124000	587097240	19600	19630	19630	19600	221
359	20231221	123900	582760290	19630	19630	19630	19630	3
360	20231221	123800	582701400	19630	19630	19630	19630	0
361	20231221	123700	582701400	19630	19630	19630	19630	0
362	20231221	123600	582701400	19630	19630	19630	19630	0
363	20231221	123500	582701400	19630	19650	19650	19630	1117
364	20231221	123400	560754610	19650	19650	19650	19650	8
365	20231221	123300	560597410	19650	19630	19650	19630	11
366	20231221	123200	560381460	19650	19650	19650	19650	3
367	20231221	123100	560322510	19650	19650	19650	19650	1
368	20231221	123000	560302860	19650	19650	19650	19650	5
369	20231221	122900	560204610	19660	19650	19660	19650	241
370	20231221	122800	555466710	19630	19630	19630	19630	10
371	20231221	122700	555270410	19630	19630	19630	19630	0
372	20231221	122600	555270410	19630	19630	19630	19630	0
373	20231221	122500	555270410	19630	19630	19630	19630	0
374	20231221	122400	555270410	19630	19630	19630	19630	3
375	20231221	122300	555211520	19630	19630	19630	19630	0
376	20231221	122200	555211520	19630	19630	19630	19630	0
377	20231221	122100	555211520	19630	19630	19630	19630	227
378	20231221	122000	550755510	19620	19620	19620	19620	0
379	20231221	121900	550755510	19620	19620	19620	19620	12
380	20231221	121800	550520070	19620	19620	19620	19620	0
381	20231221	121700	550520070	19620	19620	19630	19620	57
382	20231221	121600	549401360	19620	19610	19620	19610	50
383	20231221	121500	548420650	19570	19570	19570	19570	0
384	20231221	121400	548420650	19570	19570	19570	19570	0
385	20231221	121300	548420650	19570	19570	19570	19570	0
386	20231221	121200	548420650	19570	19570	19570	19570	0
387	20231221	121100	548420650	19570	19570	19570	19570	0
388	20231221	121000	548420650	19570	19570	19570	19570	19
389	20231221	120900	548048820	19550	19550	19550	19550	0
390	20231221	120800	548048820	19550	19550	19550	19550	1
391	20231221	120700	548029270	19540	19540	19540	19540	0
392	20231221	120600	548029270	19540	19540	19540	19540	0
393	20231221	120500	548029270	19540	19550	19550	19540	52
394	20231221	120400	547012990	19560	19550	19560	19550	6
395	20231221	120300	546895640	19550	19550	19550	19550	0
396	20231221	120200	546895640	19550	19550	19550	19550	0
397	20231221	120100	546895640	19550	19550	19550	19550	0
398	20231221	120000	546895640	19550	19550	19550	19550	0
399	20231221	115900	546895640	19550	19550	19550	19550	0
400	20231221	115800	546895640	19550	19550	19550	19550	10
401	20231221	115700	546700140	19560	19560	19560	19560	0
402	20231221	115600	546700140	19560	19560	19560	19560	0
403	20231221	115500	546700140	19560	19550	19560	19550	3
404	20231221	115400	546641470	19550	19550	19550	19550	0
405	20231221	115300	546641470	19550	19550	19550	19550	0
406	20231221	115200	546641470	19550	19550	19550	19550	15
407	20231221	115100	546348220	19550	19550	19550	19550	0
408	20231221	115000	546348220	19550	19550	19550	19550	2
409	20231221	114900	546309120	19540	19540	19540	19540	0
410	20231221	114800	546309120	19540	19540	19540	19540	1
411	20231221	114700	546289580	19540	19540	19540	19540	0
412	20231221	114600	546289580	19540	19540	19540	19540	0
413	20231221	114500	546289580	19540	19540	19540	19540	0
414	20231221	114400	546289580	19540	19540	19540	19540	5
415	20231221	114300	546191880	19540	19540	19540	19540	0
416	20231221	114200	546191880	19540	19540	19540	19540	1
417	20231221	114100	546172340	19500	19500	19500	19500	14
418	20231221	114000	545899340	19500	19520	19520	19500	1514
419	20231221	113900	516372390	19520	19520	19520	19520	0
420	20231221	113800	516372390	19520	19520	19520	19520	0
421	20231221	113700	516372390	19520	19520	19520	19520	0
422	20231221	113600	516372390	19520	19520	19520	19520	0
423	20231221	113500	516372390	19520	19520	19520	19520	0
424	20231221	113400	516372390	19520	19520	19520	19520	0
425	20231221	113300	516372390	19520	19520	19520	19520	0
426	20231221	113200	516372390	19520	19520	19520	19520	0
427	20231221	113100	516372390	19520	19520	19520	19520	0
428	20231221	113000	516372390	19520	19520	19520	19520	0
429	20231221	112900	516372390	19520	19520	19520	19520	0
430	20231221	112800	516372390	19520	19520	19520	19520	0
431	20231221	112700	516372390	19520	19520	19520	19520	0
432	20231221	112600	516372390	19520	19520	19520	19520	0
433	20231221	112500	516372390	19520	19520	19520	19520	0
434	20231221	112400	516372390	19520	19510	19520	19510	18
435	20231221	112300	516021160	19510	19510	19510	19510	0
436	20231221	112200	516021160	19510	19510	19510	19510	0
437	20231221	112100	516021160	19510	19510	19510	19510	0
438	20231221	112000	516021160	19510	19510	19510	19510	0
439	20231221	111900	516021160	19510	19510	19510	19510	2
440	20231221	111800	515982140	19490	19490	19490	19490	0
441	20231221	111700	515982140	19490	19490	19490	19490	0
442	20231221	111600	515982140	19490	19490	19490	19490	0
443	20231221	111500	515982140	19490	19490	19490	19490	0
444	20231221	111400	515982140	19490	19490	19490	19490	0
445	20231221	111300	515982140	19490	19490	19490	19490	0
446	20231221	111200	515982140	19490	19490	19490	19490	1
447	20231221	111100	515962650	19490	19490	19490	19490	10
448	20231221	111000	515767750	19520	19500	19520	19490	47
449	20231221	110900	514851080	19490	19490	19490	19490	0
450	20231221	110800	514851080	19490	19490	19490	19490	0
451	20231221	110700	514851080	19490	19490	19490	19490	0
452	20231221	110600	514851080	19490	19490	19490	19490	0
453	20231221	110500	514851080	19490	19490	19490	19490	0
454	20231221	110400	514851080	19490	19490	19490	19490	0
455	20231221	110300	514851080	19490	19490	19490	19490	0
456	20231221	110200	514851080	19490	19490	19490	19490	0
457	20231221	110100	514851080	19490	19490	19490	19490	0
458	20231221	110000	514851080	19490	19490	19490	19490	30
459	20231221	105900	514266380	19490	19490	19490	19490	9
460	20231221	105800	514090970	19490	19490	19490	19490	1
461	20231221	105700	514071480	19490	19500	19500	19490	988
462	20231221	105600	494805690	19500	19520	19520	19500	125
463	20231221	105500	492367170	19520	19550	19550	19520	477
464	20231221	105400	483049410	19550	19550	19550	19550	0
465	20231221	105300	483049410	19550	19550	19550	19550	0
466	20231221	105200	483049410	19550	19550	19550	19550	0
467	20231221	105100	483049410	19550	19550	19550	19550	0
468	20231221	105000	483049410	19550	19550	19550	19550	3
469	20231221	104900	482990760	19570	19570	19570	19570	0
470	20231221	104800	482990760	19570	19570	19570	19570	2
471	20231221	104700	482951620	19570	19570	19570	19570	0
472	20231221	104600	482951620	19570	19570	19570	19570	0
473	20231221	104500	482951620	19570	19570	19570	19570	5
474	20231221	104400	482853770	19550	19550	19550	19550	35
475	20231221	104300	482169520	19550	19550	19550	19550	235
476	20231221	104200	477575270	19550	19550	19550	19550	2
477	20231221	104100	477536170	19550	19550	19550	19550	30
478	20231221	104000	476949670	19550	19550	19550	19550	1
479	20231221	103900	476930120	19560	19580	19580	19560	211
480	20231221	103800	472801850	19590	19590	19590	19590	0
481	20231221	103700	472801850	19590	19590	19590	19590	105
482	20231221	103600	470744900	19600	19620	19620	19600	17
483	20231221	103500	470411600	19620	19620	19620	19620	10
484	20231221	103400	470215400	19630	19630	19630	19630	0
485	20231221	103300	470215400	19630	19630	19630	19630	201
486	20231221	103200	466269770	19610	19610	19610	19610	0
487	20231221	103100	466269770	19610	19590	19610	19590	216
488	20231221	103000	462034240	19600	19600	19610	19600	55
489	20231221	102900	460956140	19600	19600	19600	19600	0
490	20231221	102800	460956140	19600	19600	19600	19600	10
491	20231221	102700	460760140	19580	19580	19580	19580	0
492	20231221	102600	460760140	19580	19580	19580	19580	0
493	20231221	102500	460760140	19580	19580	19580	19580	40
494	20231221	102400	459976940	19560	19560	19560	19560	0
495	20231221	102300	459976940	19560	19560	19560	19560	0
496	20231221	102200	459976940	19560	19550	19560	19550	866
497	20231221	102100	443038240	19550	19550	19550	19550	5
498	20231221	102000	442940490	19550	19550	19550	19550	0
499	20231221	101900	442940490	19550	19550	19560	19550	63
500	20231221	101800	441708540	19550	19510	19550	19510	27
501	20231221	101700	441181490	19500	19500	19500	19500	0
502	20231221	101600	441181490	19500	19500	19500	19500	0
503	20231221	101500	441181490	19500	19500	19500	19500	0
504	20231221	101400	441181490	19500	19550	19550	19500	1755
505	20231221	101300	406940770	19560	19560	19560	19560	5
506	20231221	101200	406842970	19550	19550	19550	19550	1
507	20231221	101100	406823420	19560	19560	19560	19560	5
508	20231221	101000	406725620	19560	19560	19560	19560	25
509	20231221	100900	406236620	19560	19560	19560	19560	0
510	20231221	100800	406236620	19560	19560	19560	19560	108
511	20231221	100700	404124140	19560	19560	19560	19560	410
512	20231221	100600	396104540	19550	19560	19560	19530	618
513	20231221	100500	384029190	19580	19630	19630	19580	1091
514	20231221	100400	362661290	19640	19670	19670	19640	282
515	20231221	100300	357122010	19660	19650	19660	19650	29
516	20231221	100200	356552120	19650	19650	19650	19650	2
517	20231221	100100	356512820	19650	19650	19650	19650	1
518	20231221	100000	356493170	19630	19630	19630	19630	0
519	20231221	095900	356493170	19630	19620	19630	19620	327
520	20231221	095800	350075430	19630	19630	19630	19630	225
521	20231221	095700	345658680	19630	19630	19630	19630	54
522	20231221	095600	344598660	19630	19630	19630	19630	0
523	20231221	095500	344598660	19630	19630	19630	19630	0
524	20231221	095400	344598660	19630	19650	19650	19630	972
525	20231221	095300	325515000	19660	19660	19660	19660	0
526	20231221	095200	325515000	19660	19660	19660	19660	50
527	20231221	095100	324532000	19680	19680	19680	19680	0
528	20231221	095000	324532000	19680	19680	19680	19680	481
529	20231221	094900	315065920	19680	19680	19680	19680	83
530	20231221	094800	313432480	19680	19700	19700	19680	244
531	20231221	094700	308627160	19710	19740	19740	19710	337
532	20231221	094600	301980520	19740	19740	19740	19740	64
533	20231221	094500	300717160	19740	19740	19740	19740	25
534	20231221	094400	300223660	19750	19780	19780	19750	352
535	20231221	094300	293270480	19780	19780	19780	19780	20
536	20231221	094200	292874880	19790	19800	19800	19790	56
537	20231221	094100	291766420	19810	19810	19810	19800	76
538	20231221	094000	290261260	19820	19800	19820	19800	75
539	20231221	093900	288775730	19810	19800	19810	19800	3
540	20231221	093800	288716320	19810	19810	19810	19810	20
541	20231221	093700	288320120	19800	19780	19800	19780	21
542	20231221	093600	287904520	19780	19800	19800	19780	27
543	20231221	093500	287370000	19800	19880	19880	19800	766
544	20231221	093400	272174150	19890	19890	19890	19890	3
545	20231221	093300	272114480	19870	19890	19890	19870	19
546	20231221	093200	271736830	19880	19890	19900	19880	338
547	20231221	093100	265011380	19890	19890	19900	19890	138
548	20231221	093000	262266210	19890	19890	19890	19890	16
549	20231221	092900	261947970	19880	19900	19900	19880	9
550	20231221	092800	261768930	19900	19870	19900	19870	975
551	20231221	092700	242387730	19870	19870	19870	19870	132
552	20231221	092600	239764890	19870	19870	19890	19870	239
553	20231221	092500	235013250	19870	19840	19870	19840	1377
554	20231221	092400	207666580	19840	19850	19860	19840	255
555	20231221	092300	202605290	19860	19860	19860	19850	74
556	20231221	092200	201135740	19850	19750	19850	19750	1172
557	20231221	092100	177928810	19750	19780	19780	19750	122
558	20231221	092000	175518450	19800	19810	19810	19800	21
559	20231221	091900	175102540	19830	19840	19840	19810	157
560	20231221	091800	171990210	19850	19870	19870	19850	98
561	20231221	091700	170044470	19870	19880	19890	19870	560
562	20231221	091600	158913810	19880	19880	19880	19880	246
563	20231221	091500	154023330	19860	19770	19880	19770	3007
564	20231221	091400	94420550	19770	19720	19770	19720	1546
565	20231221	091300	63888750	19720	19720	19720	19720	0
566	20231221	091200	63888750	19720	19710	19720	19710	184
567	20231221	091100	60261830	19660	19700	19700	19660	106
568	20231221	091000	58173860	19700	19700	19700	19700	107
569	20231221	090900	56065960	19700	19700	19700	19700	29
570	20231221	090800	55494660	19700	19640	19710	19640	77
571	20231221	090700	53977570	19640	19640	19640	19640	0
572	20231221	090600	53977570	19640	19610	19640	19610	1618
573	20231221	090500	22218580	19610	19600	19610	19600	136
574	20231221	090400	19552540	19600	19600	19600	19600	2
575	20231221	090300	19513340	19540	19570	19570	19540	78
576	20231221	090200	17987180	19570	19570	19570	19570	101
577	20231221	090100	16010610	19560	19560	19560	19560	8
578	20231221	090000	15854130	19550	19610	19610	19500	810