KissMeData/002240/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183600	783737050	19860	19860	19860	19860	339
3	20231222	183500	783737050	19860	19860	19860	19860	0
4	20231222	183400	783737050	19860	19860	19860	19860	0
5	20231222	183300	783737050	19860	19860	19860	19860	0
6	20231222	183200	783737050	19860	19860	19860	19860	0
7	20231222	183100	783737050	19860	19860	19860	19860	0
8	20231222	183000	783737050	19860	19860	19860	19860	0
9	20231222	182900	783737050	19860	19860	19860	19860	0
10	20231222	182800	783737050	19860	19860	19860	19860	0
11	20231222	182700	783737050	19860	19860	19860	19860	0
12	20231222	182600	783737050	19860	19860	19860	19860	0
13	20231222	182500	783737050	19860	19860	19860	19860	0
14	20231222	182400	783737050	19860	19860	19860	19860	0
15	20231222	182300	783737050	19860	19860	19860	19860	0
16	20231222	182200	783737050	19860	19860	19860	19860	0
17	20231222	182100	783737050	19860	19860	19860	19860	0
18	20231222	182000	783737050	19860	19860	19860	19860	0
19	20231222	181900	783737050	19860	19860	19860	19860	0
20	20231222	181800	783737050	19860	19860	19860	19860	0
21	20231222	181700	783737050	19860	19860	19860	19860	0
22	20231222	181600	783737050	19860	19860	19860	19860	0
23	20231222	181500	783737050	19860	19860	19860	19860	0
24	20231222	181400	783737050	19860	19860	19860	19860	0
25	20231222	181300	783737050	19860	19860	19860	19860	0
26	20231222	181200	783737050	19860	19860	19860	19860	0
27	20231222	181100	783737050	19860	19860	19860	19860	0
28	20231222	181000	783737050	19860	19860	19860	19860	0
29	20231222	180900	783737050	19860	19860	19860	19860	0
30	20231222	180800	783737050	19860	19860	19860	19860	0
31	20231222	180700	783737050	19860	19860	19860	19860	0
32	20231222	180600	783737050	19860	19860	19860	19860	339
33	20231222	180500	783737050	19860	19860	19860	19860	0
34	20231222	180400	783737050	19860	19860	19860	19860	0
35	20231222	180300	783737050	19860	19860	19860	19860	0
36	20231222	180200	783737050	19860	19860	19860	19860	0
37	20231222	180100	783737050	19860	19860	19860	19860	0
38	20231222	180000	783737050	19860	19860	19860	19860	0
39	20231222	175900	783737050	19860	19860	19860	19860	0
40	20231222	175800	783737050	19860	19860	19860	19860	0
41	20231222	175700	783737050	19860	19860	19860	19860	0
42	20231222	175600	783737050	19860	19860	19860	19860	0
43	20231222	175500	783737050	19860	19860	19860	19860	0
44	20231222	175400	783737050	19860	19860	19860	19860	0
45	20231222	175300	783737050	19860	19860	19860	19860	0
46	20231222	175200	783737050	19860	19860	19860	19860	0
47	20231222	175100	783737050	19860	19860	19860	19860	0
48	20231222	175000	783737050	19860	19860	19860	19860	0
49	20231222	174900	783737050	19860	19860	19860	19860	0
50	20231222	174800	783737050	19860	19860	19860	19860	0
51	20231222	174700	783737050	19860	19860	19860	19860	0
52	20231222	174600	783737050	19860	19860	19860	19860	0
53	20231222	174500	783737050	19860	19860	19860	19860	0
54	20231222	174400	783737050	19860	19860	19860	19860	0
55	20231222	174300	783737050	19860	19860	19860	19860	0
56	20231222	174200	783737050	19860	19860	19860	19860	0
57	20231222	174100	783737050	19860	19860	19860	19860	0
58	20231222	174000	783737050	19860	19860	19860	19860	0
59	20231222	173900	783737050	19860	19860	19860	19860	0
60	20231222	173800	783737050	19860	19860	19860	19860	0
61	20231222	173700	783737050	19860	19860	19860	19860	0
62	20231222	173600	783737050	19860	19860	19860	19860	339
63	20231222	173500	783737050	19860	19860	19860	19860	0
64	20231222	173400	783737050	19860	19860	19860	19860	0
65	20231222	173300	783737050	19860	19860	19860	19860	0
66	20231222	173200	783737050	19860	19860	19860	19860	0
67	20231222	173100	783737050	19860	19860	19860	19860	0
68	20231222	173000	783737050	19860	19860	19860	19860	0
69	20231222	172900	783737050	19860	19860	19860	19860	0
70	20231222	172800	783737050	19860	19860	19860	19860	0
71	20231222	172700	783737050	19860	19860	19860	19860	0
72	20231222	172600	783737050	19860	19860	19860	19860	0
73	20231222	172500	783737050	19860	19860	19860	19860	0
74	20231222	172400	783737050	19860	19860	19860	19860	0
75	20231222	172300	783737050	19860	19860	19860	19860	0
76	20231222	172200	783737050	19860	19860	19860	19860	0
77	20231222	172100	783737050	19860	19860	19860	19860	0
78	20231222	172000	783737050	19860	19860	19860	19860	0
79	20231222	171900	783737050	19860	19860	19860	19860	0
80	20231222	171800	783737050	19860	19860	19860	19860	0
81	20231222	171700	783737050	19860	19860	19860	19860	0
82	20231222	171600	783737050	19860	19860	19860	19860	0
83	20231222	171500	783737050	19860	19860	19860	19860	0
84	20231222	171400	783737050	19860	19860	19860	19860	0
85	20231222	171300	783737050	19860	19860	19860	19860	0
86	20231222	171200	783737050	19860	19860	19860	19860	0
87	20231222	171100	783737050	19860	19860	19860	19860	0
88	20231222	171000	783737050	19860	19860	19860	19860	0
89	20231222	170900	783737050	19860	19860	19860	19860	0
90	20231222	170800	783737050	19860	19860	19860	19860	0
91	20231222	170700	783737050	19860	19860	19860	19860	0
92	20231222	170600	783737050	19860	19860	19860	19860	339
93	20231222	170500	783737050	19860	19860	19860	19860	0
94	20231222	170400	783737050	19860	19860	19860	19860	0
95	20231222	170300	783737050	19860	19860	19860	19860	0
96	20231222	170200	783737050	19860	19860	19860	19860	0
97	20231222	170100	783737050	19860	19860	19860	19860	0
98	20231222	170000	783737050	19860	19860	19860	19860	0
99	20231222	165900	783737050	19860	19860	19860	19860	0
100	20231222	165800	783737050	19860	19860	19860	19860	0
101	20231222	165700	783737050	19860	19860	19860	19860	0
102	20231222	165600	783737050	19860	19860	19860	19860	0
103	20231222	165500	783737050	19860	19860	19860	19860	0
104	20231222	165400	783737050	19860	19860	19860	19860	0
105	20231222	165300	783737050	19860	19860	19860	19860	0
106	20231222	165200	783737050	19860	19860	19860	19860	0
107	20231222	165100	783737050	19860	19860	19860	19860	0
108	20231222	165000	783737050	19860	19860	19860	19860	0
109	20231222	164900	783737050	19860	19860	19860	19860	0
110	20231222	164800	783737050	19860	19860	19860	19860	0
111	20231222	164700	783737050	19860	19860	19860	19860	0
112	20231222	164600	783737050	19860	19860	19860	19860	0
113	20231222	164500	783737050	19860	19860	19860	19860	0
114	20231222	164400	783737050	19860	19860	19860	19860	0
115	20231222	164300	783737050	19860	19860	19860	19860	0
116	20231222	164200	783737050	19860	19860	19860	19860	0
117	20231222	164100	783737050	19860	19860	19860	19860	0
118	20231222	164000	783737050	19860	19860	19860	19860	0
119	20231222	163900	783737050	19860	19860	19860	19860	0
120	20231222	163800	783737050	19860	19860	19860	19860	0
121	20231222	163700	783737050	19860	19860	19860	19860	0
122	20231222	163600	783737050	19860	19860	19860	19860	339
123	20231222	163500	783737050	19860	19860	19860	19860	0
124	20231222	163400	783737050	19860	19860	19860	19860	0
125	20231222	163300	783737050	19860	19860	19860	19860	0
126	20231222	163200	783737050	19860	19860	19860	19860	0
127	20231222	163100	783737050	19860	19860	19860	19860	0
128	20231222	163000	783737050	19860	19860	19860	19860	0
129	20231222	162900	783737050	19860	19860	19860	19860	0
130	20231222	162800	783737050	19860	19860	19860	19860	0
131	20231222	162700	783737050	19860	19860	19860	19860	0
132	20231222	162600	783737050	19860	19860	19860	19860	0
133	20231222	162500	783737050	19860	19860	19860	19860	0
134	20231222	162400	783737050	19860	19860	19860	19860	0
135	20231222	162300	783737050	19860	19860	19860	19860	0
136	20231222	162200	783737050	19860	19860	19860	19860	0
137	20231222	162100	783737050	19860	19860	19860	19860	0
138	20231222	162000	783737050	19860	19860	19860	19860	0
139	20231222	161900	783737050	19860	19860	19860	19860	0
140	20231222	161800	783737050	19860	19860	19860	19860	0
141	20231222	161700	783737050	19860	19860	19860	19860	0
142	20231222	161600	783737050	19860	19860	19860	19860	0
143	20231222	161500	783737050	19860	19860	19860	19860	0
144	20231222	161400	783737050	19860	19860	19860	19860	0
145	20231222	161300	783737050	19860	19860	19860	19860	0
146	20231222	161200	783737050	19860	19860	19860	19860	0
147	20231222	161100	783737050	19860	19860	19860	19860	0
148	20231222	161000	783737050	19860	19860	19860	19860	0
149	20231222	160900	783737050	19860	19860	19860	19860	0
150	20231222	160800	783737050	19860	19860	19860	19860	0
151	20231222	160700	783737050	19860	19860	19860	19860	0
152	20231222	160600	783737050	19860	19860	19860	19860	339
153	20231222	160500	783737050	19860	19860	19860	19860	0
154	20231222	160400	783737050	19860	19860	19860	19860	0
155	20231222	160300	783737050	19860	19860	19860	19860	0
156	20231222	160200	783737050	19860	19860	19860	19860	0
157	20231222	160100	783737050	19860	19860	19860	19860	0
158	20231222	160000	783737050	19860	19860	19860	19860	0
159	20231222	155900	783737050	19860	19860	19860	19860	0
160	20231222	155800	783737050	19860	19860	19860	19860	0
161	20231222	155700	783737050	19860	19860	19860	19860	0
162	20231222	155600	783737050	19860	19860	19860	19860	0
163	20231222	155500	783737050	19860	19860	19860	19860	0
164	20231222	155400	783737050	19860	19860	19860	19860	0
165	20231222	155300	783737050	19860	19860	19860	19860	0
166	20231222	155200	783737050	19860	19860	19860	19860	0
167	20231222	155100	783737050	19860	19860	19860	19860	0
168	20231222	155000	783737050	19860	19860	19860	19860	0
169	20231222	154900	783737050	19860	19860	19860	19860	0
170	20231222	154800	783737050	19860	19860	19860	19860	0
171	20231222	154700	783737050	19860	19860	19860	19860	0
172	20231222	154600	783737050	19860	19860	19860	19860	0
173	20231222	154500	783737050	19860	19860	19860	19860	0
174	20231222	154400	783737050	19860	19860	19860	19860	0
175	20231222	154300	783737050	19860	19860	19860	19860	0
176	20231222	154200	783737050	19860	19860	19860	19860	0
177	20231222	154100	783737050	19860	19860	19860	19860	0
178	20231222	154000	783737050	19860	19860	19860	19860	0
179	20231222	153900	783737050	19860	19860	19860	19860	0
180	20231222	153800	783737050	19860	19860	19860	19860	0
181	20231222	153700	783737050	19860	19860	19860	19860	0
182	20231222	153600	783737050	19860	19860	19860	19860	339
183	20231222	153500	783737050	19860	19860	19860	19860	0
184	20231222	153400	783737050	19860	19860	19860	19860	0
185	20231222	153300	783737050	19860	19860	19860	19860	0
186	20231222	153200	783737050	19860	19860	19860	19860	0
187	20231222	153100	783737050	19860	19860	19860	19860	0
188	20231222	153000	783737050	19860	19860	19860	19860	339
189	20231222	152900	777004510	19860	19860	19860	19860	0
190	20231222	152800	777004510	19860	19860	19860	19860	0
191	20231222	152700	777004510	19860	19860	19860	19860	0
192	20231222	152600	777004510	19860	19860	19860	19860	0
193	20231222	152500	777004510	19860	19860	19860	19860	0
194	20231222	152400	777004510	19860	19860	19860	19860	0
195	20231222	152300	777004510	19860	19860	19860	19860	0
196	20231222	152200	777004510	19860	19860	19860	19860	0
197	20231222	152100	777004510	19860	19860	19860	19860	0
198	20231222	152000	777004510	19860	19860	19860	19860	0
199	20231222	151900	777004510	19860	19780	19880	19770	286
200	20231222	151800	771340470	19780	19770	19780	19770	42
201	20231222	151700	770510120	19780	19780	19780	19780	2
202	20231222	151600	770470560	19740	19770	19890	19740	55
203	20231222	151500	769380410	19760	19750	19760	19750	22
204	20231222	151400	768945730	19720	19790	19790	19690	1870
205	20231222	151300	732075570	19780	19770	19780	19770	229
206	20231222	151200	727546080	19770	19770	19770	19770	8
207	20231222	151100	727387920	19770	19770	19780	19770	20
208	20231222	151000	726992500	19780	19780	19780	19780	1
209	20231222	150900	726972720	19770	19750	19770	19750	175
210	20231222	150800	723514980	19750	19790	19790	19750	450
211	20231222	150700	714618480	19790	19870	19870	19790	5420
212	20231222	150600	607181260	19880	19880	19880	19880	61
213	20231222	150500	605968580	19890	19890	19890	19890	17
214	20231222	150400	605630450	19890	19890	19890	19890	1
215	20231222	150300	605610560	19890	19900	19900	19890	3
216	20231222	150200	605550880	19900	19900	19900	19900	24
217	20231222	150100	605073280	19900	19900	19900	19900	0
218	20231222	150000	605073280	19900	19900	19900	19900	2
219	20231222	145900	605033480	19900	19900	19900	19900	0
220	20231222	145800	605033480	19900	19900	19900	19900	0
221	20231222	145700	605033480	19900	19900	19900	19900	0
222	20231222	145600	605033480	19900	19900	19900	19900	0
223	20231222	145500	605033480	19900	19900	19900	19900	0
224	20231222	145400	605033480	19900	19900	19900	19900	0
225	20231222	145300	605033480	19900	19900	19900	19900	0
226	20231222	145200	605033480	19900	19890	19900	19890	80
227	20231222	145100	603441510	19890	19890	19890	19890	56
228	20231222	145000	602327670	19870	19870	19870	19870	0
229	20231222	144900	602327670	19870	19870	19870	19870	0
230	20231222	144800	602327670	19870	19870	19870	19870	0
231	20231222	144700	602327670	19870	19870	19870	19870	0
232	20231222	144600	602327670	19870	19870	19870	19870	0
233	20231222	144500	602327670	19870	19870	19870	19870	10
234	20231222	144400	602128970	19870	19870	19870	19870	27
235	20231222	144300	601592480	19880	19880	19880	19880	55
236	20231222	144200	600499080	19880	19880	19880	19880	160
237	20231222	144100	597318280	19880	19880	19880	19880	15
238	20231222	144000	597020080	19870	19870	19870	19870	0
239	20231222	143900	597020080	19870	19870	19870	19870	51
240	20231222	143800	596006710	19890	19890	19890	19890	0
241	20231222	143700	596006710	19890	19890	19890	19890	0
242	20231222	143600	596006710	19890	19890	19890	19890	0
243	20231222	143500	596006710	19890	19890	19890	19890	26
244	20231222	143400	595489570	19900	19900	19900	19900	0
245	20231222	143300	595489570	19900	19880	19900	19880	210
246	20231222	143200	591313090	19890	19890	19890	19890	31
247	20231222	143100	590696500	19890	19890	19890	19890	0
248	20231222	143000	590696500	19890	19890	19890	19890	30
249	20231222	142900	590099800	19890	19890	19890	19890	20
250	20231222	142800	589702000	19890	19880	19890	19880	14
251	20231222	142700	589423630	19890	19890	19890	19890	0
252	20231222	142600	589423630	19890	19890	19890	19890	20
253	20231222	142500	589025830	19890	19890	19890	19890	0
254	20231222	142400	589025830	19890	19890	19890	19890	1
255	20231222	142300	589005940	19880	19880	19890	19880	9
256	20231222	142200	588826990	19880	19880	19880	19880	0
257	20231222	142100	588826990	19880	19880	19880	19880	0
258	20231222	142000	588826990	19880	19880	19880	19880	0
259	20231222	141900	588826990	19880	19880	19880	19880	0
260	20231222	141800	588826990	19880	19880	19880	19880	0
261	20231222	141700	588826990	19880	19880	19880	19880	0
262	20231222	141600	588826990	19880	19880	19880	19880	0
263	20231222	141500	588826990	19880	19880	19880	19880	0
264	20231222	141400	588826990	19880	19880	19880	19880	0
265	20231222	141300	588826990	19880	19880	19880	19880	8
266	20231222	141200	588667950	19890	19890	19890	19890	0
267	20231222	141100	588667950	19890	19890	19890	19890	0
268	20231222	141000	588667950	19890	19890	19890	19890	0
269	20231222	140900	588667950	19890	19890	19890	19890	89
270	20231222	140800	586897740	19890	19890	19890	19890	0
271	20231222	140700	586897740	19890	19890	19890	19890	0
272	20231222	140600	586897740	19890	19910	19910	19890	169
273	20231222	140500	583534850	19910	19910	19910	19910	170
274	20231222	140400	580150150	19910	19920	19920	19910	270
275	20231222	140300	574774250	19920	19920	19920	19920	0
276	20231222	140200	574774250	19920	19930	19930	19920	1693
277	20231222	140100	541033400	19940	19940	19940	19940	0
278	20231222	140000	541033400	19940	19940	19940	19940	0
279	20231222	135900	541033400	19940	19940	19940	19940	20
280	20231222	135800	540634600	19930	19930	19930	19930	1
281	20231222	135700	540614670	19940	19940	19940	19940	1
282	20231222	135600	540594730	19930	19930	19930	19930	0
283	20231222	135500	540594730	19930	19930	19930	19930	1
284	20231222	135400	540574800	19930	19930	19930	19930	0
285	20231222	135300	540574800	19930	19930	19930	19930	0
286	20231222	135200	540574800	19930	19930	19930	19930	0
287	20231222	135100	540574800	19930	19930	19930	19930	0
288	20231222	135000	540574800	19930	19930	19930	19930	0
289	20231222	134900	540574800	19930	19930	19930	19930	0
290	20231222	134800	540574800	19930	19930	19930	19930	1
291	20231222	134700	540554870	19940	19940	19940	19940	0
292	20231222	134600	540554870	19940	19940	19940	19940	2
293	20231222	134500	540514990	19940	19940	19940	19940	0
294	20231222	134400	540514990	19940	19940	19940	19940	0
295	20231222	134300	540514990	19940	19940	19940	19940	0
296	20231222	134200	540514990	19940	19940	19940	19940	0
297	20231222	134100	540514990	19940	19940	19940	19940	0
298	20231222	134000	540514990	19940	19940	19940	19940	5
299	20231222	133900	540415290	19940	19940	19940	19940	0
300	20231222	133800	540415290	19940	19940	19940	19940	0
301	20231222	133700	540415290	19940	19940	19940	19940	1
302	20231222	133600	540395350	19930	19930	19930	19930	0
303	20231222	133500	540395350	19930	19930	19930	19930	1
304	20231222	133400	540375420	19930	19930	19930	19930	0
305	20231222	133300	540375420	19930	19930	19930	19930	37
306	20231222	133200	539638010	19930	19930	19930	19930	0
307	20231222	133100	539638010	19930	19930	19930	19930	0
308	20231222	133000	539638010	19930	19930	19930	19930	6
309	20231222	132900	539518430	19940	19940	19940	19940	27
310	20231222	132800	538980050	19950	19950	19950	19950	3
311	20231222	132700	538920200	19950	19950	19950	19950	0
312	20231222	132600	538920200	19950	19950	19950	19950	1
313	20231222	132500	538900250	19950	19950	19950	19950	0
314	20231222	132400	538900250	19950	19950	19950	19950	11
315	20231222	132300	538680800	19950	19950	19950	19950	0
316	20231222	132200	538680800	19950	19950	19950	19950	0
317	20231222	132100	538680800	19950	19950	19950	19950	0
318	20231222	132000	538680800	19950	19950	19950	19950	7
319	20231222	131900	538541150	19950	19950	19950	19950	70
320	20231222	131800	537144650	19940	19940	19940	19940	1
321	20231222	131700	537124710	19940	19940	19940	19940	0
322	20231222	131600	537124710	19940	19940	19940	19940	33
323	20231222	131500	536466690	19940	19940	19940	19940	1
324	20231222	131400	536446750	19930	19930	19930	19930	1
325	20231222	131300	536426820	19940	19940	19940	19940	678
326	20231222	131200	522907500	19930	19940	19940	19930	37
327	20231222	131100	522170020	19930	19930	19930	19930	10
328	20231222	131000	521970720	19930	19930	19930	19930	0
329	20231222	130900	521970720	19930	19930	19930	19930	0
330	20231222	130800	521970720	19930	19930	19930	19930	506
331	20231222	130700	511886140	19930	19920	19930	19920	7
332	20231222	130600	511746640	19920	19920	19920	19920	30
333	20231222	130500	511149040	19920	19920	19920	19920	0
334	20231222	130400	511149040	19920	19920	19920	19920	0
335	20231222	130300	511149040	19920	19920	19920	19920	509
336	20231222	130200	501009760	19920	19920	19920	19920	1
337	20231222	130100	500989840	19920	19920	19920	19920	0
338	20231222	130000	500989840	19920	19920	19920	19920	0
339	20231222	125900	500989840	19920	19920	19920	19920	0
340	20231222	125800	500989840	19920	19920	19920	19920	23
341	20231222	125700	500531680	19920	19920	19920	19920	0
342	20231222	125600	500531680	19920	19920	19920	19920	166
343	20231222	125500	497224960	19920	19920	19920	19920	3
344	20231222	125400	497165200	19920	19920	19920	19920	3
345	20231222	125300	497105440	19920	19920	19920	19920	0
346	20231222	125200	497105440	19920	19920	19920	19920	0
347	20231222	125100	497105440	19920	19920	19920	19920	0
348	20231222	125000	497105440	19920	19920	19920	19920	0
349	20231222	124900	497105440	19920	19920	19920	19920	2
350	20231222	124800	497065600	19920	19920	19920	19920	0
351	20231222	124700	497065600	19920	19920	19920	19920	35
352	20231222	124600	496368400	19920	19920	19920	19920	0
353	20231222	124500	496368400	19920	19920	19920	19920	27
354	20231222	124400	495830560	19920	19920	19920	19920	3
355	20231222	124300	495770800	19910	19910	19910	19910	2
356	20231222	124200	495730980	19910	19910	19910	19910	0
357	20231222	124100	495730980	19910	19910	19910	19910	0
358	20231222	124000	495730980	19910	19910	19910	19910	0
359	20231222	123900	495730980	19910	19910	19910	19910	18
360	20231222	123800	495372600	19900	19900	19900	19900	0
361	20231222	123700	495372600	19900	19900	19900	19900	0
362	20231222	123600	495372600	19900	19900	19900	19900	28
363	20231222	123500	494815400	19900	19900	19900	19900	0
364	20231222	123400	494815400	19900	19900	19900	19900	1
365	20231222	123300	494795500	19920	19920	19920	19920	0
366	20231222	123200	494795500	19920	19920	19920	19920	0
367	20231222	123100	494795500	19920	19920	19920	19920	0
368	20231222	123000	494795500	19920	19920	19920	19920	2
369	20231222	122900	494755660	19920	19920	19920	19920	0
370	20231222	122800	494755660	19920	19900	19920	19900	3
371	20231222	122700	494695920	19920	19920	19920	19920	0
372	20231222	122600	494695920	19920	19920	19920	19920	0
373	20231222	122500	494695920	19920	19920	19920	19920	0
374	20231222	122400	494695920	19920	19920	19920	19920	0
375	20231222	122300	494695920	19920	19920	19920	19920	0
376	20231222	122200	494695920	19920	19920	19920	19920	2
377	20231222	122100	494656080	19920	19920	19920	19920	0
378	20231222	122000	494656080	19920	19920	19920	19920	0
379	20231222	121900	494656080	19920	19920	19920	19920	0
380	20231222	121800	494656080	19920	19920	19920	19920	0
381	20231222	121700	494656080	19920	19920	19920	19920	3
382	20231222	121600	494596320	19890	19890	19890	19890	3
383	20231222	121500	494536650	19890	19890	19890	19890	0
384	20231222	121400	494536650	19890	19890	19890	19890	0
385	20231222	121300	494536650	19890	19890	19890	19890	5
386	20231222	121200	494437200	19880	19880	19880	19880	56
387	20231222	121100	493323920	19880	19880	19880	19880	0
388	20231222	121000	493323920	19880	19880	19880	19880	0
389	20231222	120900	493323920	19880	19880	19880	19880	0
390	20231222	120800	493323920	19880	19880	19880	19880	7
391	20231222	120700	493184760	19880	19880	19880	19880	1
392	20231222	120600	493164880	19870	19870	19870	19870	0
393	20231222	120500	493164880	19870	19870	19870	19870	0
394	20231222	120400	493164880	19870	19870	19870	19870	0
395	20231222	120300	493164880	19870	19870	19870	19870	0
396	20231222	120200	493164880	19870	19870	19870	19870	0
397	20231222	120100	493164880	19870	19870	19870	19870	0
398	20231222	120000	493164880	19870	19870	19870	19870	4
399	20231222	115900	493085400	19860	19860	19860	19860	0
400	20231222	115800	493085400	19860	19860	19860	19860	0
401	20231222	115700	493085400	19860	19860	19860	19860	0
402	20231222	115600	493085400	19860	19860	19860	19860	0
403	20231222	115500	493085400	19860	19860	19860	19860	1
404	20231222	115400	493065540	19880	19880	19880	19880	0
405	20231222	115300	493065540	19880	19880	19880	19880	0
406	20231222	115200	493065540	19880	19880	19880	19880	0
407	20231222	115100	493065540	19880	19880	19880	19880	0
408	20231222	115000	493065540	19880	19880	19880	19880	0
409	20231222	114900	493065540	19880	19880	19880	19880	2
410	20231222	114800	493025780	19860	19860	19860	19860	30
411	20231222	114700	492429980	19860	19860	19860	19860	0
412	20231222	114600	492429980	19860	19860	19860	19860	1
413	20231222	114500	492410120	19860	19860	19860	19860	0
414	20231222	114400	492410120	19860	19860	19860	19860	1
415	20231222	114300	492390260	19870	19870	19870	19870	5
416	20231222	114200	492290910	19860	19860	19860	19860	0
417	20231222	114100	492290910	19860	19860	19860	19860	8
418	20231222	114000	492132030	19860	19860	19860	19860	0
419	20231222	113900	492132030	19860	19860	19860	19860	58
420	20231222	113800	490980150	19860	19860	19860	19860	73
421	20231222	113700	489530370	19860	19860	19860	19860	10
422	20231222	113600	489331770	19860	19860	19860	19860	4
423	20231222	113500	489252330	19880	19860	19880	19860	65
424	20231222	113400	487960930	19860	19860	19860	19860	8
425	20231222	113300	487802050	19860	19870	19870	19860	306
426	20231222	113200	481722750	19870	19870	19870	19870	19
427	20231222	113100	481345220	19880	19880	19880	19880	85
428	20231222	113000	479655420	19880	19880	19880	19880	0
429	20231222	112900	479655420	19880	19880	19880	19880	6
430	20231222	112800	479536140	19890	19890	19890	19890	80
431	20231222	112700	477944940	19890	19930	19930	19890	1024
432	20231222	112600	457550190	19930	19930	19930	19930	50
433	20231222	112500	456553690	19930	19930	19930	19930	0
434	20231222	112400	456553690	19930	19930	19930	19930	16
435	20231222	112300	456234810	19930	19930	19930	19930	0
436	20231222	112200	456234810	19930	19930	19930	19930	0
437	20231222	112100	456234810	19930	19930	19930	19930	0
438	20231222	112000	456234810	19930	19930	19930	19930	10
439	20231222	111900	456035510	19930	19930	19930	19930	3
440	20231222	111800	455975720	19920	19920	19920	19920	25
441	20231222	111700	455477720	19930	19930	19930	19930	0
442	20231222	111600	455477720	19930	19930	19930	19930	1
443	20231222	111500	455457790	19930	19930	19930	19930	0
444	20231222	111400	455457790	19930	19930	19930	19930	0
445	20231222	111300	455457790	19930	19930	19930	19930	1
446	20231222	111200	455437860	19930	19930	19930	19930	3
447	20231222	111100	455378070	19930	19930	19930	19930	0
448	20231222	111000	455378070	19930	19930	19930	19930	11
449	20231222	110900	455158840	19930	19930	19930	19930	0
450	20231222	110800	455158840	19930	19930	19930	19930	97
451	20231222	110700	453225630	19920	19920	19920	19920	0
452	20231222	110600	453225630	19920	19920	19920	19920	0
453	20231222	110500	453225630	19920	19920	19920	19920	0
454	20231222	110400	453225630	19920	19920	19920	19920	1
455	20231222	110300	453205710	19920	19920	19920	19920	0
456	20231222	110200	453205710	19920	19920	19920	19920	100
457	20231222	110100	451213710	19910	19910	19910	19910	0
458	20231222	110000	451213710	19910	19910	19910	19910	1
459	20231222	105900	451193800	19920	19920	19920	19920	23
460	20231222	105800	450735640	19910	19910	19910	19910	0
461	20231222	105700	450735640	19910	19910	19910	19910	3
462	20231222	105600	450675910	19910	19910	19910	19910	0
463	20231222	105500	450675910	19910	19910	19910	19910	5
464	20231222	105400	450576360	19920	19930	19930	19920	47
465	20231222	105300	449639920	19940	19940	19940	19940	1
466	20231222	105200	449619980	19940	19940	19940	19940	7
467	20231222	105100	449480400	19920	19920	19920	19920	0
468	20231222	105000	449480400	19920	19930	19930	19920	4
469	20231222	104900	449400690	19920	19920	19920	19920	59
470	20231222	104800	448225410	19920	19920	19920	19920	0
471	20231222	104700	448225410	19920	19920	19920	19920	376
472	20231222	104600	440735490	19910	19910	19910	19910	0
473	20231222	104500	440735490	19910	19910	19910	19910	0
474	20231222	104400	440735490	19910	19910	19910	19910	0
475	20231222	104300	440735490	19910	19910	19910	19910	3
476	20231222	104200	440675760	19900	19900	19900	19900	1
477	20231222	104100	440655860	19900	19900	19900	19900	69
478	20231222	104000	439282760	19890	19890	19890	19890	10
479	20231222	103900	439083860	19900	19900	19900	19900	22
480	20231222	103800	438646060	19900	19900	19900	19900	1
481	20231222	103700	438626160	19900	19900	19900	19900	1
482	20231222	103600	438606260	19880	19900	19900	19880	39
483	20231222	103500	437830760	19880	19880	19880	19880	0
484	20231222	103400	437830760	19880	19890	19890	19880	12
485	20231222	103300	437592180	19880	19880	19880	19880	0
486	20231222	103200	437592180	19880	19880	19880	19880	1
487	20231222	103100	437572300	19880	19880	19880	19880	0
488	20231222	103000	437572300	19880	19900	19900	19880	134
489	20231222	102900	434908360	19910	19900	19910	19900	4
490	20231222	102800	434828740	19900	19900	19900	19900	17
491	20231222	102700	434490440	19900	19900	19900	19900	23
492	20231222	102600	434032740	19890	19880	19890	19880	36
493	20231222	102500	433316840	19900	19900	19900	19900	133
494	20231222	102400	430670140	19900	19900	19900	19900	0
495	20231222	102300	430670140	19900	19900	19900	19900	2
496	20231222	102200	430630340	19870	19870	19870	19870	54
497	20231222	102100	429557360	19860	19860	19860	19860	24
498	20231222	102000	429080720	19860	19860	19860	19860	1
499	20231222	101900	429060860	19860	19860	19860	19860	7
500	20231222	101800	428921840	19860	19860	19860	19860	2
501	20231222	101700	428882120	19850	19850	19850	19850	0
502	20231222	101600	428882120	19850	19850	19850	19850	0
503	20231222	101500	428882120	19850	19850	19850	19850	0
504	20231222	101400	428882120	19850	19850	19850	19850	0
505	20231222	101300	428882120	19850	19850	19850	19850	5
506	20231222	101200	428782870	19850	19850	19850	19850	0
507	20231222	101100	428782870	19850	19850	19850	19850	0
508	20231222	101000	428782870	19850	19850	19850	19850	4
509	20231222	100900	428703470	19850	19850	19850	19850	142
510	20231222	100800	425884770	19850	19850	19850	19850	0
511	20231222	100700	425884770	19850	19850	19850	19850	3
512	20231222	100600	425825220	19850	19910	19920	19850	37
513	20231222	100500	425090000	19910	19910	19910	19910	0
514	20231222	100400	425090000	19910	19870	19910	19850	1206
515	20231222	100300	401139180	19870	19870	19870	19870	3
516	20231222	100200	401079570	19870	19920	19920	19870	263
517	20231222	100100	395851380	19900	19910	19910	19900	148
518	20231222	100000	392904900	19910	19900	19910	19900	3
519	20231222	095900	392845190	19900	19900	19900	19900	4
520	20231222	095800	392765590	19910	19910	19910	19910	2
521	20231222	095700	392725770	19910	19910	19910	19910	105
522	20231222	095600	390635220	19920	19960	19960	19920	516
523	20231222	095500	380348230	19960	19980	19980	19960	21
524	20231222	095400	379928810	19990	19990	19990	19990	25
525	20231222	095300	379429060	19990	19990	19990	19990	67
526	20231222	095200	378089730	19990	19990	19990	19990	66
527	20231222	095100	376770390	19990	19990	19990	19990	2
528	20231222	095000	376730410	19990	19990	19990	19990	4
529	20231222	094900	376650450	19970	19970	19970	19970	0
530	20231222	094800	376650450	19970	19970	19970	19970	412
531	20231222	094700	368422810	19970	19970	19970	19970	14
532	20231222	094600	368143230	19970	19990	19990	19970	37
533	20231222	094500	367403620	19990	19980	20000	19970	132
534	20231222	094400	364767000	19970	19980	19990	19970	119
535	20231222	094300	362389380	19980	20000	20000	19980	292
536	20231222	094200	356550170	20000	20000	20000	20000	189
537	20231222	094100	352770170	20000	20000	20100	19990	1027
538	20231222	094000	332228670	20000	20100	20100	20000	7
539	20231222	093900	332088220	20100	20050	20100	20050	178
540	20231222	093800	328516370	20000	20000	20050	20000	19
541	20231222	093700	328136170	20050	20000	20050	20000	75
542	20231222	093600	326635620	20050	20000	20050	20000	3
543	20231222	093500	326575520	20050	20050	20050	20000	194
544	20231222	093400	322686770	20050	20050	20050	20050	0
545	20231222	093300	322686770	20050	20100	20100	20050	2523
546	20231222	093200	272095620	20100	20100	20150	20050	714
547	20231222	093100	257744470	20100	20100	20100	20050	1144
548	20231222	093000	234769320	20100	19930	20100	19930	3131
549	20231222	092900	172086230	19920	19890	19920	19890	95
550	20231222	092800	170195010	19880	19880	19880	19860	1720
551	20231222	092700	136006840	19880	19860	19880	19860	6
552	20231222	092600	135887580	19850	19880	19880	19850	10
553	20231222	092500	135688930	19850	19870	19870	19850	3
554	20231222	092400	135629360	19820	19830	19900	19820	3292
555	20231222	092300	70273770	19830	19830	19830	19830	44
556	20231222	092200	69401250	19830	19830	19830	19830	10
557	20231222	092100	69202950	19830	19820	19830	19820	9
558	20231222	092000	69024490	19840	19840	19840	19840	0
559	20231222	091900	69024490	19840	19820	19840	19820	125
560	20231222	091800	66545890	19830	19830	19830	19830	116
561	20231222	091700	64245610	19830	19820	19830	19820	420
562	20231222	091600	55917310	19820	19820	19820	19820	14
563	20231222	091500	55639830	19820	19820	19830	19820	41
564	20231222	091400	54827110	19830	19820	19830	19820	60
565	20231222	091300	53637400	19820	19820	19830	19820	92
566	20231222	091200	51813760	19820	19820	19820	19820	52
567	20231222	091100	50783120	19810	19810	19820	19810	37
568	20231222	091000	50050140	19820	19820	19840	19820	253
569	20231222	090900	45033620	19820	19780	19830	19780	993
570	20231222	090800	25362650	19780	19780	19790	19780	73
571	20231222	090700	23918660	19780	19740	19780	19740	588
572	20231222	090600	12298750	19720	19720	19720	19720	30
573	20231222	090500	11707150	19720	19720	19720	19720	33
574	20231222	090400	11056390	19730	19730	19730	19720	152
575	20231222	090300	8058430	19730	19740	19740	19720	20
576	20231222	090200	7663780	19720	19710	19720	19710	15
577	20231222	090100	7368080	19750	19770	19770	19750	11
578	20231222	090000	7150680	19770	19690	19780	19690	363