KissMeData/002410/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183700	392516520	2185	2185	2185	2185	4003
3	20231221	183600	392516520	2185	2185	2185	2185	0
4	20231221	183500	392516520	2185	2185	2185	2185	0
5	20231221	183400	392516520	2185	2185	2185	2185	0
6	20231221	183300	392516520	2185	2185	2185	2185	0
7	20231221	183200	392516520	2185	2185	2185	2185	0
8	20231221	183100	392516520	2185	2185	2185	2185	0
9	20231221	183000	392516520	2185	2185	2185	2185	0
10	20231221	182900	392516520	2185	2185	2185	2185	0
11	20231221	182800	392516520	2185	2185	2185	2185	0
12	20231221	182700	392516520	2185	2185	2185	2185	0
13	20231221	182600	392516520	2185	2185	2185	2185	0
14	20231221	182500	392516520	2185	2185	2185	2185	0
15	20231221	182400	392516520	2185	2185	2185	2185	0
16	20231221	182300	392516520	2185	2185	2185	2185	0
17	20231221	182200	392516520	2185	2185	2185	2185	0
18	20231221	182100	392516520	2185	2185	2185	2185	0
19	20231221	182000	392516520	2185	2185	2185	2185	0
20	20231221	181900	392516520	2185	2185	2185	2185	0
21	20231221	181800	392516520	2185	2185	2185	2185	0
22	20231221	181700	392516520	2185	2185	2185	2185	0
23	20231221	181600	392516520	2185	2185	2185	2185	0
24	20231221	181500	392516520	2185	2185	2185	2185	0
25	20231221	181400	392516520	2185	2185	2185	2185	0
26	20231221	181300	392516520	2185	2185	2185	2185	0
27	20231221	181200	392516520	2185	2185	2185	2185	0
28	20231221	181100	392516520	2185	2185	2185	2185	0
29	20231221	181000	392516520	2185	2185	2185	2185	0
30	20231221	180900	392516520	2185	2185	2185	2185	0
31	20231221	180800	392516520	2185	2185	2185	2185	0
32	20231221	180700	392516520	2185	2185	2185	2185	4003
33	20231221	180600	392516520	2185	2185	2185	2185	0
34	20231221	180500	392516520	2185	2185	2185	2185	0
35	20231221	180400	392516520	2185	2185	2185	2185	0
36	20231221	180300	392516520	2185	2185	2185	2185	0
37	20231221	180200	392516520	2185	2185	2185	2185	0
38	20231221	180100	392516520	2185	2185	2185	2185	0
39	20231221	180000	392516520	2185	2185	2185	2185	0
40	20231221	175900	392516520	2185	2185	2185	2185	0
41	20231221	175800	392516520	2185	2185	2185	2185	0
42	20231221	175700	392516520	2185	2185	2185	2185	0
43	20231221	175600	392516520	2185	2185	2185	2185	0
44	20231221	175500	392516520	2185	2185	2185	2185	0
45	20231221	175400	392516520	2185	2185	2185	2185	0
46	20231221	175300	392516520	2185	2185	2185	2185	0
47	20231221	175200	392516520	2185	2185	2185	2185	0
48	20231221	175100	392516520	2185	2185	2185	2185	0
49	20231221	175000	392516520	2185	2185	2185	2185	0
50	20231221	174900	392516520	2185	2185	2185	2185	0
51	20231221	174800	392516520	2185	2185	2185	2185	0
52	20231221	174700	392516520	2185	2185	2185	2185	0
53	20231221	174600	392516520	2185	2185	2185	2185	0
54	20231221	174500	392516520	2185	2185	2185	2185	0
55	20231221	174400	392516520	2185	2185	2185	2185	0
56	20231221	174300	392516520	2185	2185	2185	2185	0
57	20231221	174200	392516520	2185	2185	2185	2185	0
58	20231221	174100	392516520	2185	2185	2185	2185	0
59	20231221	174000	392516520	2185	2185	2185	2185	0
60	20231221	173900	392516520	2185	2185	2185	2185	0
61	20231221	173800	392516520	2185	2185	2185	2185	0
62	20231221	173700	392516520	2185	2185	2185	2185	4003
63	20231221	173600	392516520	2185	2185	2185	2185	0
64	20231221	173500	392516520	2185	2185	2185	2185	0
65	20231221	173400	392516520	2185	2185	2185	2185	0
66	20231221	173300	392516520	2185	2185	2185	2185	0
67	20231221	173200	392516520	2185	2185	2185	2185	0
68	20231221	173100	392516520	2185	2185	2185	2185	0
69	20231221	173000	392516520	2185	2185	2185	2185	0
70	20231221	172900	392516520	2185	2185	2185	2185	0
71	20231221	172800	392516520	2185	2185	2185	2185	0
72	20231221	172700	392516520	2185	2185	2185	2185	0
73	20231221	172600	392516520	2185	2185	2185	2185	0
74	20231221	172500	392516520	2185	2185	2185	2185	0
75	20231221	172400	392516520	2185	2185	2185	2185	0
76	20231221	172300	392516520	2185	2185	2185	2185	0
77	20231221	172200	392516520	2185	2185	2185	2185	0
78	20231221	172100	392516520	2185	2185	2185	2185	0
79	20231221	172000	392516520	2185	2185	2185	2185	0
80	20231221	171900	392516520	2185	2185	2185	2185	0
81	20231221	171800	392516520	2185	2185	2185	2185	0
82	20231221	171700	392516520	2185	2185	2185	2185	0
83	20231221	171600	392516520	2185	2185	2185	2185	0
84	20231221	171500	392516520	2185	2185	2185	2185	0
85	20231221	171400	392516520	2185	2185	2185	2185	0
86	20231221	171300	392516520	2185	2185	2185	2185	0
87	20231221	171200	392516520	2185	2185	2185	2185	0
88	20231221	171100	392516520	2185	2185	2185	2185	0
89	20231221	171000	392516520	2185	2185	2185	2185	0
90	20231221	170900	392516520	2185	2185	2185	2185	0
91	20231221	170800	392516520	2185	2185	2185	2185	0
92	20231221	170700	392516520	2185	2185	2185	2185	4003
93	20231221	170600	392516520	2185	2185	2185	2185	0
94	20231221	170500	392516520	2185	2185	2185	2185	0
95	20231221	170400	392516520	2185	2185	2185	2185	0
96	20231221	170300	392516520	2185	2185	2185	2185	0
97	20231221	170200	392516520	2185	2185	2185	2185	0
98	20231221	170100	392516520	2185	2185	2185	2185	0
99	20231221	170000	392516520	2185	2185	2185	2185	0
100	20231221	165900	392516520	2185	2185	2185	2185	0
101	20231221	165800	392516520	2185	2185	2185	2185	0
102	20231221	165700	392516520	2185	2185	2185	2185	0
103	20231221	165600	392516520	2185	2185	2185	2185	0
104	20231221	165500	392516520	2185	2185	2185	2185	0
105	20231221	165400	392516520	2185	2185	2185	2185	0
106	20231221	165300	392516520	2185	2185	2185	2185	0
107	20231221	165200	392516520	2185	2185	2185	2185	0
108	20231221	165100	392516520	2185	2185	2185	2185	0
109	20231221	165000	392516520	2185	2185	2185	2185	0
110	20231221	164900	392516520	2185	2185	2185	2185	0
111	20231221	164800	392516520	2185	2185	2185	2185	0
112	20231221	164700	392516520	2185	2185	2185	2185	0
113	20231221	164600	392516520	2185	2185	2185	2185	0
114	20231221	164500	392516520	2185	2185	2185	2185	0
115	20231221	164400	392516520	2185	2185	2185	2185	0
116	20231221	164300	392516520	2185	2185	2185	2185	0
117	20231221	164200	392516520	2185	2185	2185	2185	0
118	20231221	164100	392516520	2185	2185	2185	2185	0
119	20231221	164000	392516520	2185	2185	2185	2185	0
120	20231221	163900	392516520	2185	2185	2185	2185	0
121	20231221	163800	392516520	2185	2185	2185	2185	0
122	20231221	163700	392516520	2185	2185	2185	2185	4003
123	20231221	163600	392516520	2185	2185	2185	2185	0
124	20231221	163500	392516520	2185	2185	2185	2185	0
125	20231221	163400	392516520	2185	2185	2185	2185	0
126	20231221	163300	392516520	2185	2185	2185	2185	0
127	20231221	163200	392516520	2185	2185	2185	2185	0
128	20231221	163100	392516520	2185	2185	2185	2185	0
129	20231221	163000	392516520	2185	2185	2185	2185	0
130	20231221	162900	392516520	2185	2185	2185	2185	0
131	20231221	162800	392516520	2185	2185	2185	2185	0
132	20231221	162700	392516520	2185	2185	2185	2185	0
133	20231221	162600	392516520	2185	2185	2185	2185	0
134	20231221	162500	392516520	2185	2185	2185	2185	0
135	20231221	162400	392516520	2185	2185	2185	2185	0
136	20231221	162300	392516520	2185	2185	2185	2185	0
137	20231221	162200	392516520	2185	2185	2185	2185	0
138	20231221	162100	392516520	2185	2185	2185	2185	0
139	20231221	162000	392516520	2185	2185	2185	2185	0
140	20231221	161900	392516520	2185	2185	2185	2185	0
141	20231221	161800	392516520	2185	2185	2185	2185	0
142	20231221	161700	392516520	2185	2185	2185	2185	0
143	20231221	161600	392516520	2185	2185	2185	2185	0
144	20231221	161500	392516520	2185	2185	2185	2185	0
145	20231221	161400	392516520	2185	2185	2185	2185	0
146	20231221	161300	392516520	2185	2185	2185	2185	0
147	20231221	161200	392516520	2185	2185	2185	2185	0
148	20231221	161100	392516520	2185	2185	2185	2185	0
149	20231221	161000	392516520	2185	2185	2185	2185	0
150	20231221	160900	392516520	2185	2185	2185	2185	0
151	20231221	160800	392516520	2185	2185	2185	2185	0
152	20231221	160700	392516520	2185	2185	2185	2185	4003
153	20231221	160600	392516520	2185	2185	2185	2185	0
154	20231221	160500	392516520	2185	2185	2185	2185	0
155	20231221	160400	392516520	2185	2185	2185	2185	0
156	20231221	160300	392516520	2185	2185	2185	2185	0
157	20231221	160200	392516520	2185	2185	2185	2185	0
158	20231221	160100	392516520	2185	2185	2185	2185	0
159	20231221	160000	392516520	2185	2185	2185	2185	0
160	20231221	155900	392516520	2185	2185	2185	2185	0
161	20231221	155800	392516520	2185	2185	2185	2185	0
162	20231221	155700	392516520	2185	2185	2185	2185	0
163	20231221	155600	392516520	2185	2185	2185	2185	0
164	20231221	155500	392516520	2185	2185	2185	2185	0
165	20231221	155400	392516520	2185	2185	2185	2185	0
166	20231221	155300	392516520	2185	2185	2185	2185	0
167	20231221	155200	392516520	2185	2185	2185	2185	0
168	20231221	155100	392516520	2185	2185	2185	2185	0
169	20231221	155000	392516520	2185	2185	2185	2185	0
170	20231221	154900	392516520	2185	2185	2185	2185	0
171	20231221	154800	392516520	2185	2185	2185	2185	0
172	20231221	154700	392516520	2185	2185	2185	2185	0
173	20231221	154600	392516520	2185	2185	2185	2185	0
174	20231221	154500	392516520	2185	2185	2185	2185	0
175	20231221	154400	392516520	2185	2185	2185	2185	0
176	20231221	154300	392516520	2185	2185	2185	2185	0
177	20231221	154200	392516520	2185	2185	2185	2185	0
178	20231221	154100	392516520	2185	2185	2185	2185	0
179	20231221	154000	392516520	2185	2185	2185	2185	0
180	20231221	153900	392516520	2185	2185	2185	2185	0
181	20231221	153800	392516520	2185	2185	2185	2185	0
182	20231221	153700	392516520	2185	2185	2185	2185	4003
183	20231221	153600	392516520	2185	2185	2185	2185	0
184	20231221	153500	392516520	2185	2185	2185	2185	0
185	20231221	153400	392516520	2185	2185	2185	2185	0
186	20231221	153300	392516520	2185	2185	2185	2185	0
187	20231221	153200	392516520	2185	2185	2185	2185	0
188	20231221	153100	392516520	2185	2185	2185	2185	0
189	20231221	153000	392516520	2185	2185	2185	2185	4003
190	20231221	152900	383769965	2180	2180	2180	2180	0
191	20231221	152800	383769965	2180	2180	2180	2180	0
192	20231221	152700	383769965	2180	2180	2180	2180	0
193	20231221	152600	383769965	2180	2180	2180	2180	0
194	20231221	152500	383769965	2180	2180	2180	2180	0
195	20231221	152400	383769965	2180	2180	2180	2180	0
196	20231221	152300	383769965	2180	2180	2180	2180	0
197	20231221	152200	383769965	2180	2180	2180	2180	0
198	20231221	152100	383769965	2180	2180	2180	2180	0
199	20231221	152000	383769965	2180	2180	2180	2180	0
200	20231221	151900	383769965	2180	2185	2185	2180	462
201	20231221	151800	382762800	2185	2180	2185	2180	47
202	20231221	151700	382660335	2185	2185	2185	2185	30
203	20231221	151600	382594785	2180	2185	2185	2180	927
204	20231221	151500	380573250	2185	2180	2185	2180	1534
205	20231221	151400	377221465	2195	2195	2195	2195	10
206	20231221	151300	377199515	2195	2195	2195	2195	0
207	20231221	151200	377199515	2195	2195	2195	2195	70
208	20231221	151100	377045865	2195	2190	2195	2180	2422
209	20231221	151000	371743155	2190	2185	2190	2185	545
210	20231221	150900	370552105	2185	2185	2185	2185	500
211	20231221	150800	369459605	2185	2185	2185	2185	278
212	20231221	150700	368852175	2185	2185	2185	2185	11
213	20231221	150600	368828140	2185	2175	2185	2175	1001
214	20231221	150500	366640965	2180	2180	2180	2180	0
215	20231221	150400	366640965	2180	2180	2180	2180	45
216	20231221	150300	366542865	2180	2180	2180	2180	458
217	20231221	150200	365544425	2170	2180	2180	2170	106
218	20231221	150100	365314375	2180	2180	2180	2180	25
219	20231221	150000	365259875	2170	2170	2170	2170	0
220	20231221	145900	365259875	2170	2170	2170	2170	200
221	20231221	145800	364825875	2170	2170	2170	2170	1
222	20231221	145700	364823705	2170	2170	2170	2170	615
223	20231221	145600	363489155	2170	2170	2170	2170	2002
224	20231221	145500	359144815	2170	2170	2170	2170	505
225	20231221	145400	358048965	2170	2170	2170	2170	390
226	20231221	145300	357202665	2175	2175	2175	2175	500
227	20231221	145200	356115165	2175	2175	2175	2175	460
228	20231221	145100	355114665	2175	2175	2175	2175	3
229	20231221	145000	355108140	2180	2180	2180	2180	0
230	20231221	144900	355108140	2180	2180	2180	2180	0
231	20231221	144800	355108140	2180	2180	2180	2180	68
232	20231221	144700	354959900	2175	2180	2180	2175	100
233	20231221	144600	354742350	2180	2175	2180	2175	3
234	20231221	144500	354735820	2175	2175	2175	2175	1
235	20231221	144400	354733645	2175	2180	2180	2175	3
236	20231221	144300	354727110	2180	2175	2180	2175	10
237	20231221	144200	354705355	2175	2180	2180	2175	308
238	20231221	144100	354035205	2180	2180	2180	2180	1
239	20231221	144000	354033025	2180	2175	2180	2175	6
240	20231221	143900	354019970	2175	2175	2175	2175	0
241	20231221	143800	354019970	2175	2175	2175	2175	3
242	20231221	143700	354013445	2175	2175	2175	2175	2
243	20231221	143600	354009095	2175	2175	2175	2175	0
244	20231221	143500	354009095	2175	2175	2175	2175	2
245	20231221	143400	354004745	2175	2175	2175	2175	0
246	20231221	143300	354004745	2175	2175	2175	2175	2
247	20231221	143200	354000395	2180	2180	2180	2180	0
248	20231221	143100	354000395	2180	2180	2180	2180	0
249	20231221	143000	354000395	2180	2180	2180	2180	1
250	20231221	142900	353998215	2180	2180	2180	2180	0
251	20231221	142800	353998215	2180	2180	2180	2180	175
252	20231221	142700	353616715	2180	2180	2180	2180	2672
253	20231221	142600	347791755	2180	2180	2180	2180	0
254	20231221	142500	347791755	2180	2180	2180	2180	0
255	20231221	142400	347791755	2180	2180	2180	2180	0
256	20231221	142300	347791755	2180	2180	2180	2180	0
257	20231221	142200	347791755	2180	2180	2180	2180	0
258	20231221	142100	347791755	2180	2180	2180	2180	2
259	20231221	142000	347787395	2180	2180	2180	2180	1
260	20231221	141900	347785215	2180	2180	2180	2180	0
261	20231221	141800	347785215	2180	2180	2180	2180	57
262	20231221	141700	347660955	2180	2180	2180	2180	157
263	20231221	141600	347318695	2180	2180	2180	2180	32
264	20231221	141500	347248935	2180	2180	2180	2180	0
265	20231221	141400	347248935	2180	2180	2180	2180	0
266	20231221	141300	347248935	2180	2180	2180	2180	0
267	20231221	141200	347248935	2180	2180	2180	2180	0
268	20231221	141100	347248935	2180	2180	2180	2180	207
269	20231221	141000	346797675	2185	2185	2185	2185	0
270	20231221	140900	346797675	2185	2185	2185	2185	46
271	20231221	140800	346697165	2185	2185	2185	2185	10
272	20231221	140700	346675315	2185	2185	2185	2185	0
273	20231221	140600	346675315	2185	2185	2185	2185	5
274	20231221	140500	346664390	2185	2185	2185	2185	12
275	20231221	140400	346638170	2180	2180	2180	2180	7
276	20231221	140300	346622910	2180	2185	2185	2180	140
277	20231221	140200	346317020	2185	2185	2185	2185	15
278	20231221	140100	346284245	2185	2185	2185	2185	6
279	20231221	140000	346271135	2180	2180	2180	2180	1
280	20231221	135900	346268955	2180	2180	2180	2180	1
281	20231221	135800	346266775	2180	2180	2180	2180	3
282	20231221	135700	346260235	2180	2180	2180	2180	2
283	20231221	135600	346255875	2185	2180	2185	2180	9
284	20231221	135500	346236235	2180	2180	2180	2180	1
285	20231221	135400	346234055	2180	2180	2180	2180	402
286	20231221	135300	345357695	2180	2180	2180	2180	0
287	20231221	135200	345357695	2180	2180	2180	2180	2
288	20231221	135100	345353335	2180	2180	2180	2180	0
289	20231221	135000	345353335	2180	2180	2180	2180	1
290	20231221	134900	345351155	2180	2180	2180	2180	2
291	20231221	134800	345346795	2190	2190	2190	2190	205
292	20231221	134700	344897845	2180	2190	2190	2180	11
293	20231221	134600	344873765	2185	2185	2185	2185	1
294	20231221	134500	344871580	2185	2185	2185	2185	2000
295	20231221	134400	340501580	2190	2190	2190	2190	500
296	20231221	134300	339406580	2185	2185	2185	2185	2
297	20231221	134200	339402210	2180	2180	2180	2180	10
298	20231221	134100	339380410	2185	2185	2185	2185	1998
299	20231221	134000	335014780	2185	2185	2185	2185	1
300	20231221	133900	335012595	2185	2185	2185	2185	2
301	20231221	133800	335008225	2180	2180	2180	2180	0
302	20231221	133700	335008225	2180	2180	2180	2180	0
303	20231221	133600	335008225	2180	2180	2180	2180	0
304	20231221	133500	335008225	2180	2180	2180	2180	0
305	20231221	133400	335008225	2180	2180	2180	2180	1
306	20231221	133300	335006045	2180	2180	2180	2180	1
307	20231221	133200	335003865	2180	2180	2180	2180	1
308	20231221	133100	335001685	2190	2190	2190	2190	0
309	20231221	133000	335001685	2190	2185	2190	2185	1300
310	20231221	132900	332155775	2185	2185	2185	2185	784
311	20231221	132800	330442735	2185	2185	2185	2185	1
312	20231221	132700	330440550	2185	2185	2185	2185	0
313	20231221	132600	330440550	2185	2185	2185	2185	600
314	20231221	132500	329129550	2185	2185	2185	2185	210
315	20231221	132400	328670700	2185	2185	2185	2185	3
316	20231221	132300	328664145	2185	2185	2185	2185	0
317	20231221	132200	328664145	2185	2185	2185	2185	0
318	20231221	132100	328664145	2185	2185	2190	2185	2201
319	20231221	132000	323854955	2190	2190	2190	2190	1
320	20231221	131900	323852765	2190	2190	2190	2190	0
321	20231221	131800	323852765	2190	2190	2190	2190	1
322	20231221	131700	323850575	2190	2190	2190	2190	0
323	20231221	131600	323850575	2190	2190	2190	2190	500
324	20231221	131500	322755575	2190	2190	2190	2190	0
325	20231221	131400	322755575	2190	2190	2190	2190	4
326	20231221	131300	322746815	2190	2190	2190	2190	25
327	20231221	131200	322692065	2190	2190	2190	2190	4
328	20231221	131100	322683305	2185	2185	2185	2185	3
329	20231221	131000	322676750	2180	2180	2180	2180	1
330	20231221	130900	322674570	2190	2190	2190	2190	0
331	20231221	130800	322674570	2190	2190	2190	2190	70
332	20231221	130700	322521270	2190	2185	2190	2185	10
333	20231221	130600	322499375	2195	2195	2195	2195	0
334	20231221	130500	322499375	2195	2190	2195	2190	1474
335	20231221	130400	319267645	2190	2190	2190	2190	0
336	20231221	130300	319267645	2190	2185	2190	2185	292
337	20231221	130200	318629165	2180	2180	2180	2180	559
338	20231221	130100	317410545	2180	2180	2180	2170	3034
339	20231221	130000	310825690	2170	2170	2170	2170	1
340	20231221	125900	310823520	2180	2180	2180	2180	17
341	20231221	125800	310786460	2175	2175	2175	2175	0
342	20231221	125700	310786460	2175	2175	2175	2175	2416
343	20231221	125600	305531660	2175	2175	2175	2175	137
344	20231221	125500	305233685	2180	2180	2180	2180	4688
345	20231221	125400	295013845	2180	2180	2180	2180	0
346	20231221	125300	295013845	2180	2180	2180	2180	1
347	20231221	125200	295011665	2180	2180	2180	2180	2
348	20231221	125100	295007305	2180	2180	2180	2180	55
349	20231221	125000	294887405	2185	2185	2185	2185	5
350	20231221	124900	294876480	2185	2185	2185	2185	200
351	20231221	124800	294439480	2185	2185	2185	2185	6
352	20231221	124700	294426370	2180	2180	2180	2180	0
353	20231221	124600	294426370	2180	2175	2180	2175	1125
354	20231221	124500	291974370	2180	2180	2180	2180	60
355	20231221	124400	291843570	2180	2180	2180	2175	147
356	20231221	124300	291523610	2180	2180	2180	2180	0
357	20231221	124200	291523610	2180	2185	2185	2180	50
358	20231221	124100	291414410	2185	2185	2185	2185	0
359	20231221	124000	291414410	2185	2185	2185	2185	0
360	20231221	123900	291414410	2185	2185	2185	2185	3
361	20231221	123800	291407855	2185	2185	2185	2185	207
362	20231221	123700	290955560	2185	2185	2185	2185	2
363	20231221	123600	290951190	2180	2180	2180	2180	10
364	20231221	123500	290929390	2175	2175	2175	2175	0
365	20231221	123400	290929390	2175	2180	2180	2175	2
366	20231221	123300	290925035	2175	2175	2175	2175	0
367	20231221	123200	290925035	2175	2175	2175	2175	0
368	20231221	123100	290925035	2175	2175	2175	2175	0
369	20231221	123000	290925035	2175	2175	2175	2175	0
370	20231221	122900	290925035	2175	2175	2175	2175	0
371	20231221	122800	290925035	2175	2175	2175	2175	0
372	20231221	122700	290925035	2175	2175	2175	2175	50
373	20231221	122600	290816285	2175	2175	2175	2175	2
374	20231221	122500	290811935	2175	2175	2175	2175	160
375	20231221	122400	290463935	2175	2175	2175	2175	0
376	20231221	122300	290463935	2175	2175	2175	2175	0
377	20231221	122200	290463935	2175	2175	2175	2175	511
378	20231221	122100	289352510	2175	2175	2175	2175	0
379	20231221	122000	289352510	2175	2175	2175	2175	0
380	20231221	121900	289352510	2175	2175	2175	2175	0
381	20231221	121800	289352510	2175	2185	2185	2175	63
382	20231221	121700	289214985	2185	2185	2185	2185	0
383	20231221	121600	289214985	2185	2185	2185	2185	0
384	20231221	121500	289214985	2185	2180	2185	2180	2285
385	20231221	121400	284223935	2180	2185	2185	2180	110
386	20231221	121300	283983635	2185	2180	2185	2180	2000
387	20231221	121200	279614890	2175	2175	2175	2175	0
388	20231221	121100	279614890	2175	2175	2175	2175	100
389	20231221	121000	279397390	2170	2170	2170	2170	0
390	20231221	120900	279397390	2170	2170	2170	2170	0
391	20231221	120800	279397390	2170	2170	2170	2170	0
392	20231221	120700	279397390	2170	2170	2170	2170	3311
393	20231221	120600	272212520	2170	2170	2170	2170	20
394	20231221	120500	272169120	2170	2170	2170	2170	12
395	20231221	120400	272143080	2175	2185	2185	2175	1001
396	20231221	120300	269955905	2185	2185	2185	2185	0
397	20231221	120200	269955905	2185	2185	2185	2185	1
398	20231221	120100	269953720	2170	2170	2170	2170	0
399	20231221	120000	269953720	2170	2170	2170	2170	0
400	20231221	115900	269953720	2170	2170	2170	2170	0
401	20231221	115800	269953720	2170	2170	2170	2170	0
402	20231221	115700	269953720	2170	2170	2170	2170	0
403	20231221	115600	269953720	2170	2170	2170	2170	0
404	20231221	115500	269953720	2170	2170	2170	2170	0
405	20231221	115400	269953720	2170	2170	2170	2170	500
406	20231221	115300	268868720	2170	2170	2170	2170	300
407	20231221	115200	268217720	2180	2180	2180	2180	224
408	20231221	115100	267729400	2175	2165	2175	2165	1591
409	20231221	115000	264275490	2160	2155	2160	2155	4129
410	20231221	114900	255362350	2160	2160	2160	2160	14
411	20231221	114800	255332110	2160	2155	2160	2155	15
412	20231221	114700	255299780	2160	2160	2160	2160	3
413	20231221	114600	255293300	2160	2160	2160	2160	501
414	20231221	114500	254211140	2150	2150	2150	2150	0
415	20231221	114400	254211140	2150	2150	2150	2150	0
416	20231221	114300	254211140	2150	2150	2150	2150	0
417	20231221	114200	254211140	2150	2150	2150	2150	1071
418	20231221	114100	251908490	2150	2150	2150	2150	0
419	20231221	114000	251908490	2150	2150	2150	2150	200
420	20231221	113900	251478490	2160	2160	2160	2160	0
421	20231221	113800	251478490	2160	2160	2160	2160	0
422	20231221	113700	251478490	2160	2160	2160	2160	0
423	20231221	113600	251478490	2160	2160	2160	2160	0
424	20231221	113500	251478490	2160	2160	2160	2160	0
425	20231221	113400	251478490	2160	2160	2160	2160	0
426	20231221	113300	251478490	2160	2160	2160	2160	231
427	20231221	113200	250979530	2160	2160	2160	2160	0
428	20231221	113100	250979530	2160	2160	2160	2160	0
429	20231221	113000	250979530	2160	2160	2160	2160	498
430	20231221	112900	249903850	2160	2150	2160	2150	1346
431	20231221	112800	247003955	2140	2140	2140	2140	0
432	20231221	112700	247003955	2140	2140	2140	2140	0
433	20231221	112600	247003955	2140	2140	2140	2140	0
434	20231221	112500	247003955	2140	2140	2140	2140	0
435	20231221	112400	247003955	2140	2140	2140	2140	0
436	20231221	112300	247003955	2140	2140	2140	2140	0
437	20231221	112200	247003955	2140	2140	2140	2140	0
438	20231221	112100	247003955	2140	2140	2140	2140	0
439	20231221	112000	247003955	2140	2140	2140	2140	37
440	20231221	111900	246924775	2140	2145	2145	2140	391
441	20231221	111800	246087710	2140	2150	2150	2140	1300
442	20231221	111700	243303470	2155	2155	2155	2155	0
443	20231221	111600	243303470	2155	2155	2155	2155	2
444	20231221	111500	243299160	2160	2155	2160	2155	33
445	20231221	111400	243227915	2155	2155	2155	2150	507
446	20231221	111300	242137830	2150	2150	2150	2150	0
447	20231221	111200	242137830	2150	2150	2150	2150	0
448	20231221	111100	242137830	2150	2150	2150	2150	292
449	20231221	111000	241510030	2145	2145	2145	2145	0
450	20231221	110900	241510030	2145	2145	2145	2145	0
451	20231221	110800	241510030	2145	2145	2145	2145	0
452	20231221	110700	241510030	2145	2145	2145	2145	454
453	20231221	110600	240536200	2140	2140	2140	2140	18
454	20231221	110500	240497680	2145	2145	2145	2145	1
455	20231221	110400	240495535	2145	2140	2145	2135	1800
456	20231221	110300	236650200	2140	2140	2140	2140	0
457	20231221	110200	236650200	2140	2140	2140	2140	500
458	20231221	110100	235580200	2140	2140	2140	2140	2423
459	20231221	110000	230394980	2145	2145	2145	2145	1679
460	20231221	105900	226793525	2150	2150	2150	2150	1035
461	20231221	105800	224568275	2155	2145	2155	2145	146
462	20231221	105700	224253945	2145	2145	2145	2145	919
463	20231221	105600	222282690	2145	2155	2155	2145	2510
464	20231221	105500	216887335	2155	2155	2155	2155	1
465	20231221	105400	216885180	2165	2155	2165	2155	1033
466	20231221	105300	214659055	2155	2155	2155	2155	13
467	20231221	105200	214631040	2160	2160	2165	2160	1768
468	20231221	105100	210812155	2160	2160	2160	2160	944
469	20231221	105000	208773115	2165	2165	2165	2165	847
470	20231221	104900	206939360	2165	2165	2165	2165	586
471	20231221	104800	205670670	2175	2175	2175	2175	20
472	20231221	104700	205627170	2165	2165	2165	2165	0
473	20231221	104600	205627170	2165	2170	2170	2165	3077
474	20231221	104500	198964855	2170	2170	2170	2170	331
475	20231221	104400	198246585	2170	2170	2170	2170	0
476	20231221	104300	198246585	2170	2170	2175	2170	500
477	20231221	104200	197161350	2165	2165	2165	2165	2
478	20231221	104100	197157020	2165	2165	2165	2165	7
479	20231221	104000	197141865	2170	2170	2170	2170	4894
480	20231221	103900	186521885	2175	2175	2175	2175	1
481	20231221	103800	186519710	2175	2175	2175	2175	0
482	20231221	103700	186519710	2175	2175	2175	2175	1000
483	20231221	103600	184344710	2175	2175	2175	2175	0
484	20231221	103500	184344710	2175	2175	2175	2175	940
485	20231221	103400	182300210	2175	2180	2180	2175	2218
486	20231221	103300	177475810	2180	2180	2180	2180	50
487	20231221	103200	177366810	2180	2180	2180	2180	0
488	20231221	103100	177366810	2180	2185	2185	2180	3204
489	20231221	103000	170382085	2185	2185	2185	2185	66
490	20231221	102900	170237875	2180	2185	2185	2180	6
491	20231221	102800	170224790	2185	2185	2185	2180	36
492	20231221	102700	170146135	2185	2185	2185	2185	1489
493	20231221	102600	166892670	2185	2185	2185	2185	2
494	20231221	102500	166888300	2185	2185	2185	2185	100
495	20231221	102400	166669800	2185	2185	2185	2185	76
496	20231221	102300	166503740	2185	2190	2190	2185	10
497	20231221	102200	166481865	2190	2190	2190	2190	67
498	20231221	102100	166335135	2190	2190	2190	2190	138
499	20231221	102000	166032915	2190	2190	2190	2190	41
500	20231221	101900	165943125	2190	2190	2190	2190	0
501	20231221	101800	165943125	2190	2190	2190	2190	1152
502	20231221	101700	163420245	2190	2190	2190	2190	0
503	20231221	101600	163420245	2190	2190	2190	2190	480
504	20231221	101500	162369045	2190	2190	2190	2190	40
505	20231221	101400	162281445	2195	2195	2195	2195	1160
506	20231221	101300	159735245	2195	2195	2195	2195	0
507	20231221	101200	159735245	2195	2205	2205	2195	1337
508	20231221	101100	156789080	2210	2205	2210	2205	12
509	20231221	101000	156762610	2205	2205	2205	2205	1
510	20231221	100900	156760405	2205	2205	2205	2205	401
511	20231221	100800	155876200	2205	2200	2205	2200	102
512	20231221	100700	155651300	2210	2200	2210	2200	700
513	20231221	100600	154104380	2190	2190	2190	2190	0
514	20231221	100500	154104380	2190	2200	2200	2190	875
515	20231221	100400	152184855	2200	2200	2210	2200	3
516	20231221	100300	152178245	2200	2200	2200	2200	782
517	20231221	100200	150457845	2200	2210	2210	2200	631
518	20231221	100100	149063345	2210	2205	2210	2205	1044
519	20231221	100000	146759065	2210	2210	2210	2210	0
520	20231221	095900	146759065	2210	2215	2215	2210	213
521	20231221	095800	146287320	2220	2215	2220	2210	2016
522	20231221	095700	141813320	2205	2205	2205	2205	700
523	20231221	095600	140269820	2205	2210	2215	2205	1275
524	20231221	095500	137455745	2205	2215	2215	2205	11
525	20231221	095400	137431390	2215	2215	2215	2215	396
526	20231221	095300	136554250	2210	2215	2215	2205	303
527	20231221	095200	135884625	2215	2205	2215	2205	275
528	20231221	095100	135277290	2205	2200	2205	2200	199
529	20231221	095000	134839480	2200	2200	2205	2200	5670
530	20231221	094900	122348900	2200	2200	2205	2200	564
531	20231221	094800	121107620	2200	2195	2200	2195	500
532	20231221	094700	120007730	2195	2195	2195	2195	700
533	20231221	094600	118471230	2195	2195	2195	2195	0
534	20231221	094500	118471230	2195	2195	2195	2195	0
535	20231221	094400	118471230	2195	2195	2195	2195	0
536	20231221	094300	118471230	2195	2195	2195	2195	1
537	20231221	094200	118469035	2195	2195	2195	2195	0
538	20231221	094100	118469035	2195	2190	2195	2190	59
539	20231221	094000	118339820	2195	2195	2195	2195	124
540	20231221	093900	118067640	2195	2195	2195	2195	0
541	20231221	093800	118067640	2195	2195	2195	2195	7
542	20231221	093700	118052275	2195	2195	2195	2195	0
543	20231221	093600	118052275	2195	2195	2195	2195	0
544	20231221	093500	118052275	2195	2195	2195	2195	4
545	20231221	093400	118043495	2195	2190	2195	2185	1350
546	20231221	093300	115083330	2195	2195	2195	2195	1
547	20231221	093200	115081135	2195	2190	2195	2185	1107
548	20231221	093100	112662255	2185	2185	2185	2185	564
549	20231221	093000	111429915	2185	2185	2185	2185	0
550	20231221	092900	111429915	2185	2185	2185	2185	43
551	20231221	092800	111335960	2185	2185	2185	2185	200
552	20231221	092700	110898960	2185	2185	2185	2185	167
553	20231221	092600	110534065	2190	2190	2190	2190	137
554	20231221	092500	110234035	2195	2195	2195	2195	5754
555	20231221	092400	97604005	2200	2195	2200	2195	11
556	20231221	092300	97579810	2200	2200	2200	2200	130
557	20231221	092200	97293810	2200	2200	2200	2200	857
558	20231221	092100	95408410	2200	2200	2200	2200	201
559	20231221	092000	94966210	2200	2195	2200	2195	2567
560	20231221	091900	89320960	2190	2190	2190	2190	272
561	20231221	091800	88725280	2190	2185	2195	2185	360
562	20231221	091700	87937465	2190	2190	2190	2190	501
563	20231221	091600	86840275	2185	2185	2185	2185	0
564	20231221	091500	86840275	2185	2190	2190	2185	1218
565	20231221	091400	84175355	2190	2195	2195	2180	952
566	20231221	091300	82097160	2195	2200	2200	2190	2806
567	20231221	091200	75936035	2200	2200	2200	2200	376
568	20231221	091100	75108835	2200	2215	2215	2200	140
569	20231221	091000	74799815	2215	2220	2220	2175	3038
570	20231221	090900	68114295	2220	2215	2230	2210	2581
571	20231221	090800	62387375	2215	2210	2215	2205	4721
572	20231221	090700	51939890	2205	2180	2205	2180	6527
573	20231221	090600	37595380	2180	2175	2180	2175	584
574	20231221	090500	36324930	2175	2175	2180	2175	1401
575	20231221	090400	33275755	2185	2175	2185	2175	9413
576	20231221	090300	12722460	2180	2180	2180	2180	704
577	20231221	090200	11187740	2185	2185	2185	2185	205
578	20231221	090100	10739815	2180	2165	2180	2165	4037
579	20231221	090000	1950725	2165	2175	2175	2165	897