KissMeData/002290/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183600	188908340	4335	4335	4335	4335	252
3	20231220	183500	188908340	4335	4335	4335	4335	0
4	20231220	183400	188908340	4335	4335	4335	4335	0
5	20231220	183300	188908340	4335	4335	4335	4335	0
6	20231220	183200	188908340	4335	4335	4335	4335	0
7	20231220	183100	188908340	4335	4335	4335	4335	0
8	20231220	183000	188908340	4335	4335	4335	4335	0
9	20231220	182900	188908340	4335	4335	4335	4335	0
10	20231220	182800	188908340	4335	4335	4335	4335	0
11	20231220	182700	188908340	4335	4335	4335	4335	0
12	20231220	182600	188908340	4335	4335	4335	4335	0
13	20231220	182500	188908340	4335	4335	4335	4335	0
14	20231220	182400	188908340	4335	4335	4335	4335	0
15	20231220	182300	188908340	4335	4335	4335	4335	0
16	20231220	182200	188908340	4335	4335	4335	4335	0
17	20231220	182100	188908340	4335	4335	4335	4335	0
18	20231220	182000	188908340	4335	4335	4335	4335	0
19	20231220	181900	188908340	4335	4335	4335	4335	0
20	20231220	181800	188908340	4335	4335	4335	4335	0
21	20231220	181700	188908340	4335	4335	4335	4335	0
22	20231220	181600	188908340	4335	4335	4335	4335	0
23	20231220	181500	188908340	4335	4335	4335	4335	0
24	20231220	181400	188908340	4335	4335	4335	4335	0
25	20231220	181300	188908340	4335	4335	4335	4335	0
26	20231220	181200	188908340	4335	4335	4335	4335	0
27	20231220	181100	188908340	4335	4335	4335	4335	0
28	20231220	181000	188908340	4335	4335	4335	4335	0
29	20231220	180900	188908340	4335	4335	4335	4335	0
30	20231220	180800	188908340	4335	4335	4335	4335	0
31	20231220	180700	188908340	4335	4335	4335	4335	0
32	20231220	180600	188908340	4335	4335	4335	4335	252
33	20231220	180500	188908340	4335	4335	4335	4335	0
34	20231220	180400	188908340	4335	4335	4335	4335	0
35	20231220	180300	188908340	4335	4335	4335	4335	0
36	20231220	180200	188908340	4335	4335	4335	4335	0
37	20231220	180100	188908340	4335	4335	4335	4335	0
38	20231220	180000	188908340	4335	4335	4335	4335	0
39	20231220	175900	188908340	4335	4335	4335	4335	0
40	20231220	175800	188908340	4335	4335	4335	4335	0
41	20231220	175700	188908340	4335	4335	4335	4335	0
42	20231220	175600	188908340	4335	4335	4335	4335	0
43	20231220	175500	188908340	4335	4335	4335	4335	0
44	20231220	175400	188908340	4335	4335	4335	4335	0
45	20231220	175300	188908340	4335	4335	4335	4335	0
46	20231220	175200	188908340	4335	4335	4335	4335	0
47	20231220	175100	188908340	4335	4335	4335	4335	0
48	20231220	175000	188908340	4335	4335	4335	4335	0
49	20231220	174900	188908340	4335	4335	4335	4335	0
50	20231220	174800	188908340	4335	4335	4335	4335	0
51	20231220	174700	188908340	4335	4335	4335	4335	0
52	20231220	174600	188908340	4335	4335	4335	4335	0
53	20231220	174500	188908340	4335	4335	4335	4335	0
54	20231220	174400	188908340	4335	4335	4335	4335	0
55	20231220	174300	188908340	4335	4335	4335	4335	0
56	20231220	174200	188908340	4335	4335	4335	4335	0
57	20231220	174100	188908340	4335	4335	4335	4335	0
58	20231220	174000	188908340	4335	4335	4335	4335	0
59	20231220	173900	188908340	4335	4335	4335	4335	0
60	20231220	173800	188908340	4335	4335	4335	4335	0
61	20231220	173700	188908340	4335	4335	4335	4335	0
62	20231220	173600	188908340	4335	4335	4335	4335	252
63	20231220	173500	188908340	4335	4335	4335	4335	0
64	20231220	173400	188908340	4335	4335	4335	4335	0
65	20231220	173300	188908340	4335	4335	4335	4335	0
66	20231220	173200	188908340	4335	4335	4335	4335	0
67	20231220	173100	188908340	4335	4335	4335	4335	0
68	20231220	173000	188908340	4335	4335	4335	4335	0
69	20231220	172900	188908340	4335	4335	4335	4335	0
70	20231220	172800	188908340	4335	4335	4335	4335	0
71	20231220	172700	188908340	4335	4335	4335	4335	0
72	20231220	172600	188908340	4335	4335	4335	4335	0
73	20231220	172500	188908340	4335	4335	4335	4335	0
74	20231220	172400	188908340	4335	4335	4335	4335	0
75	20231220	172300	188908340	4335	4335	4335	4335	0
76	20231220	172200	188908340	4335	4335	4335	4335	0
77	20231220	172100	188908340	4335	4335	4335	4335	0
78	20231220	172000	188908340	4335	4335	4335	4335	0
79	20231220	171900	188908340	4335	4335	4335	4335	0
80	20231220	171800	188908340	4335	4335	4335	4335	0
81	20231220	171700	188908340	4335	4335	4335	4335	0
82	20231220	171600	188908340	4335	4335	4335	4335	0
83	20231220	171500	188908340	4335	4335	4335	4335	0
84	20231220	171400	188908340	4335	4335	4335	4335	0
85	20231220	171300	188908340	4335	4335	4335	4335	0
86	20231220	171200	188908340	4335	4335	4335	4335	0
87	20231220	171100	188908340	4335	4335	4335	4335	0
88	20231220	171000	188908340	4335	4335	4335	4335	0
89	20231220	170900	188908340	4335	4335	4335	4335	0
90	20231220	170800	188908340	4335	4335	4335	4335	0
91	20231220	170700	188908340	4335	4335	4335	4335	0
92	20231220	170600	188908340	4335	4335	4335	4335	252
93	20231220	170500	188908340	4335	4335	4335	4335	0
94	20231220	170400	188908340	4335	4335	4335	4335	0
95	20231220	170300	188908340	4335	4335	4335	4335	0
96	20231220	170200	188908340	4335	4335	4335	4335	0
97	20231220	170100	188908340	4335	4335	4335	4335	0
98	20231220	170000	188908340	4335	4335	4335	4335	0
99	20231220	165900	188908340	4335	4335	4335	4335	0
100	20231220	165800	188908340	4335	4335	4335	4335	0
101	20231220	165700	188908340	4335	4335	4335	4335	0
102	20231220	165600	188908340	4335	4335	4335	4335	0
103	20231220	165500	188908340	4335	4335	4335	4335	0
104	20231220	165400	188908340	4335	4335	4335	4335	0
105	20231220	165300	188908340	4335	4335	4335	4335	0
106	20231220	165200	188908340	4335	4335	4335	4335	0
107	20231220	165100	188908340	4335	4335	4335	4335	0
108	20231220	165000	188908340	4335	4335	4335	4335	0
109	20231220	164900	188908340	4335	4335	4335	4335	0
110	20231220	164800	188908340	4335	4335	4335	4335	0
111	20231220	164700	188908340	4335	4335	4335	4335	0
112	20231220	164600	188908340	4335	4335	4335	4335	0
113	20231220	164500	188908340	4335	4335	4335	4335	0
114	20231220	164400	188908340	4335	4335	4335	4335	0
115	20231220	164300	188908340	4335	4335	4335	4335	0
116	20231220	164200	188908340	4335	4335	4335	4335	0
117	20231220	164100	188908340	4335	4335	4335	4335	0
118	20231220	164000	188908340	4335	4335	4335	4335	0
119	20231220	163900	188908340	4335	4335	4335	4335	0
120	20231220	163800	188908340	4335	4335	4335	4335	0
121	20231220	163700	188908340	4335	4335	4335	4335	0
122	20231220	163600	188908340	4335	4335	4335	4335	252
123	20231220	163500	188908340	4335	4335	4335	4335	0
124	20231220	163400	188908340	4335	4335	4335	4335	0
125	20231220	163300	188908340	4335	4335	4335	4335	0
126	20231220	163200	188908340	4335	4335	4335	4335	0
127	20231220	163100	188908340	4335	4335	4335	4335	0
128	20231220	163000	188908340	4335	4335	4335	4335	0
129	20231220	162900	188908340	4335	4335	4335	4335	0
130	20231220	162800	188908340	4335	4335	4335	4335	0
131	20231220	162700	188908340	4335	4335	4335	4335	0
132	20231220	162600	188908340	4335	4335	4335	4335	0
133	20231220	162500	188908340	4335	4335	4335	4335	0
134	20231220	162400	188908340	4335	4335	4335	4335	0
135	20231220	162300	188908340	4335	4335	4335	4335	0
136	20231220	162200	188908340	4335	4335	4335	4335	0
137	20231220	162100	188908340	4335	4335	4335	4335	0
138	20231220	162000	188908340	4335	4335	4335	4335	0
139	20231220	161900	188908340	4335	4335	4335	4335	0
140	20231220	161800	188908340	4335	4335	4335	4335	0
141	20231220	161700	188908340	4335	4335	4335	4335	0
142	20231220	161600	188908340	4335	4335	4335	4335	0
143	20231220	161500	188908340	4335	4335	4335	4335	0
144	20231220	161400	188908340	4335	4335	4335	4335	0
145	20231220	161300	188908340	4335	4335	4335	4335	0
146	20231220	161200	188908340	4335	4335	4335	4335	0
147	20231220	161100	188908340	4335	4335	4335	4335	0
148	20231220	161000	188908340	4335	4335	4335	4335	0
149	20231220	160900	188908340	4335	4335	4335	4335	0
150	20231220	160800	188908340	4335	4335	4335	4335	0
151	20231220	160700	188908340	4335	4335	4335	4335	0
152	20231220	160600	188908340	4335	4335	4335	4335	252
153	20231220	160500	188908340	4335	4335	4335	4335	0
154	20231220	160400	188908340	4335	4335	4335	4335	0
155	20231220	160300	188908340	4335	4335	4335	4335	0
156	20231220	160200	188908340	4335	4335	4335	4335	0
157	20231220	160100	188908340	4335	4335	4335	4335	0
158	20231220	160000	188908340	4335	4335	4335	4335	0
159	20231220	155900	188908340	4335	4335	4335	4335	0
160	20231220	155800	188908340	4335	4335	4335	4335	0
161	20231220	155700	188908340	4335	4335	4335	4335	0
162	20231220	155600	188908340	4335	4335	4335	4335	0
163	20231220	155500	188908340	4335	4335	4335	4335	0
164	20231220	155400	188908340	4335	4335	4335	4335	0
165	20231220	155300	188908340	4335	4335	4335	4335	0
166	20231220	155200	188908340	4335	4335	4335	4335	0
167	20231220	155100	188908340	4335	4335	4335	4335	0
168	20231220	155000	188908340	4335	4335	4335	4335	0
169	20231220	154900	188908340	4335	4335	4335	4335	0
170	20231220	154800	188908340	4335	4335	4335	4335	0
171	20231220	154700	188908340	4335	4335	4335	4335	0
172	20231220	154600	188908340	4335	4335	4335	4335	0
173	20231220	154500	188908340	4335	4335	4335	4335	0
174	20231220	154400	188908340	4335	4335	4335	4335	0
175	20231220	154300	188908340	4335	4335	4335	4335	0
176	20231220	154200	188908340	4335	4335	4335	4335	0
177	20231220	154100	188908340	4335	4335	4335	4335	0
178	20231220	154000	188908340	4335	4335	4335	4335	0
179	20231220	153900	188908340	4335	4335	4335	4335	0
180	20231220	153800	188908340	4335	4335	4335	4335	0
181	20231220	153700	188908340	4335	4335	4335	4335	0
182	20231220	153600	188908340	4335	4335	4335	4335	252
183	20231220	153500	188908340	4335	4335	4335	4335	0
184	20231220	153400	188908340	4335	4335	4335	4335	0
185	20231220	153300	188908340	4335	4335	4335	4335	0
186	20231220	153200	188908340	4335	4335	4335	4335	0
187	20231220	153100	188908340	4335	4335	4335	4335	0
188	20231220	153000	188908340	4335	4335	4335	4335	252
189	20231220	152900	187815920	4330	4330	4330	4330	0
190	20231220	152800	187815920	4330	4330	4330	4330	0
191	20231220	152700	187815920	4330	4330	4330	4330	0
192	20231220	152600	187815920	4330	4330	4330	4330	0
193	20231220	152500	187815920	4330	4330	4330	4330	0
194	20231220	152400	187815920	4330	4330	4330	4330	0
195	20231220	152300	187815920	4330	4330	4330	4330	0
196	20231220	152200	187815920	4330	4330	4330	4330	0
197	20231220	152100	187815920	4330	4330	4330	4330	0
198	20231220	152000	187815920	4330	4330	4330	4330	0
199	20231220	151900	187815920	4330	4330	4330	4330	1
200	20231220	151800	187811590	4315	4330	4330	4315	231
201	20231220	151700	186811375	4330	4330	4330	4330	0
202	20231220	151600	186811375	4330	4330	4330	4330	0
203	20231220	151500	186811375	4330	4330	4330	4330	10
204	20231220	151400	186768075	4335	4335	4335	4335	0
205	20231220	151300	186768075	4335	4335	4335	4335	0
206	20231220	151200	186768075	4335	4335	4335	4335	8
207	20231220	151100	186733395	4335	4335	4335	4335	0
208	20231220	151000	186733395	4335	4335	4335	4335	0
209	20231220	150900	186733395	4335	4335	4335	4335	8
210	20231220	150800	186698715	4335	4335	4335	4335	0
211	20231220	150700	186698715	4335	4330	4335	4330	1500
212	20231220	150600	180196565	4330	4330	4330	4330	10
213	20231220	150500	180153265	4315	4320	4320	4315	148
214	20231220	150400	179514065	4330	4330	4330	4330	0
215	20231220	150300	179514065	4330	4330	4330	4330	11
216	20231220	150200	179466435	4335	4335	4335	4335	0
217	20231220	150100	179466435	4335	4335	4335	4335	0
218	20231220	150000	179466435	4335	4335	4335	4335	8
219	20231220	145900	179431755	4335	4335	4335	4335	0
220	20231220	145800	179431755	4335	4335	4335	4335	0
221	20231220	145700	179431755	4335	4335	4335	4335	8
222	20231220	145600	179397075	4335	4335	4335	4335	7
223	20231220	145500	179366730	4335	4335	4335	4335	0
224	20231220	145400	179366730	4335	4335	4335	4335	8
225	20231220	145300	179332050	4335	4335	4335	4335	0
226	20231220	145200	179332050	4335	4335	4335	4335	0
227	20231220	145100	179332050	4335	4335	4335	4335	413
228	20231220	145000	177541695	4335	4335	4335	4335	50
229	20231220	144900	177324945	4335	4335	4335	4335	0
230	20231220	144800	177324945	4335	4335	4335	4335	13
231	20231220	144700	177268590	4335	4335	4335	4335	0
232	20231220	144600	177268590	4335	4335	4335	4335	0
233	20231220	144500	177268590	4335	4325	4335	4325	593
234	20231220	144400	174698955	4325	4325	4325	4325	212
235	20231220	144300	173782055	4330	4330	4330	4330	0
236	20231220	144200	173782055	4330	4330	4330	4330	8
237	20231220	144100	173747415	4330	4330	4330	4330	0
238	20231220	144000	173747415	4330	4330	4330	4330	0
239	20231220	143900	173747415	4330	4335	4335	4310	90
240	20231220	143800	173358915	4335	4335	4335	4335	0
241	20231220	143700	173358915	4335	4335	4335	4335	4
242	20231220	143600	173341575	4320	4320	4320	4320	0
243	20231220	143500	173341575	4320	4320	4320	4320	6
244	20231220	143400	173315655	4335	4335	4335	4335	0
245	20231220	143300	173315655	4335	4335	4335	4335	8
246	20231220	143200	173280975	4335	4335	4335	4335	0
247	20231220	143100	173280975	4335	4335	4335	4335	0
248	20231220	143000	173280975	4335	4335	4335	4335	33
249	20231220	142900	173137920	4335	4335	4335	4335	0
250	20231220	142800	173137920	4335	4335	4335	4335	3
251	20231220	142700	173124915	4335	4335	4335	4335	8
252	20231220	142600	173090235	4335	4335	4335	4335	0
253	20231220	142500	173090235	4335	4335	4335	4335	23
254	20231220	142400	172990530	4335	4335	4335	4335	67
255	20231220	142300	172700085	4335	4335	4335	4335	850
256	20231220	142200	169015335	4310	4310	4310	4310	0
257	20231220	142100	169015335	4310	4310	4310	4310	0
258	20231220	142000	169015335	4310	4310	4310	4310	0
259	20231220	141900	169015335	4310	4310	4310	4310	0
260	20231220	141800	169015335	4310	4310	4310	4310	0
261	20231220	141700	169015335	4310	4310	4310	4310	504
262	20231220	141600	166843095	4310	4310	4310	4310	0
263	20231220	141500	166843095	4310	4310	4310	4310	7
264	20231220	141400	166812925	4335	4335	4335	4335	0
265	20231220	141300	166812925	4335	4335	4335	4335	0
266	20231220	141200	166812925	4335	4335	4335	4335	8
267	20231220	141100	166778245	4335	4335	4335	4335	0
268	20231220	141000	166778245	4335	4335	4335	4335	0
269	20231220	140900	166778245	4335	4335	4335	4335	12
270	20231220	140800	166726225	4335	4335	4335	4335	0
271	20231220	140700	166726225	4335	4335	4335	4335	0
272	20231220	140600	166726225	4335	4335	4335	4335	8
273	20231220	140500	166691545	4335	4335	4335	4335	0
274	20231220	140400	166691545	4335	4335	4335	4335	0
275	20231220	140300	166691545	4335	4335	4335	4335	8
276	20231220	140200	166656865	4335	4335	4335	4335	0
277	20231220	140100	166656865	4335	4335	4335	4335	0
278	20231220	140000	166656865	4335	4330	4335	4330	514
279	20231220	135900	164428715	4330	4330	4330	4330	342
280	20231220	135800	162947855	4330	4330	4330	4330	0
281	20231220	135700	162947855	4330	4330	4330	4330	8
282	20231220	135600	162913215	4330	4330	4330	4330	0
283	20231220	135500	162913215	4330	4310	4330	4310	509
284	20231220	135400	160709385	4330	4330	4330	4330	8
285	20231220	135300	160674745	4330	4330	4330	4330	0
286	20231220	135200	160674745	4330	4330	4330	4330	0
287	20231220	135100	160674745	4330	4330	4330	4330	8
288	20231220	135000	160640105	4330	4330	4330	4330	2
289	20231220	134900	160631445	4330	4320	4330	4320	753
290	20231220	134800	157373505	4320	4320	4320	4320	8
291	20231220	134700	157338945	4330	4330	4330	4330	0
292	20231220	134600	157338945	4330	4330	4330	4330	0
293	20231220	134500	157338945	4330	4330	4330	4330	4
294	20231220	134400	157321625	4310	4310	4310	4310	0
295	20231220	134300	157321625	4310	4315	4315	4310	171
296	20231220	134200	156584165	4340	4340	4340	4340	10
297	20231220	134100	156540765	4340	4340	4340	4340	2
298	20231220	134000	156532085	4335	4330	4335	4330	300
299	20231220	133900	155232175	4315	4315	4315	4315	0
300	20231220	133800	155232175	4315	4315	4315	4315	50
301	20231220	133700	155016425	4315	4315	4315	4315	266
302	20231220	133600	153868635	4315	4315	4315	4315	0
303	20231220	133500	153868635	4315	4315	4315	4315	7
304	20231220	133400	153838430	4330	4330	4330	4330	3
305	20231220	133300	153825440	4330	4330	4330	4330	9
306	20231220	133200	153786470	4330	4330	4330	4330	0
307	20231220	133100	153786470	4330	4330	4330	4330	0
308	20231220	133000	153786470	4330	4330	4330	4330	8
309	20231220	132900	153751830	4330	4330	4330	4330	0
310	20231220	132800	153751830	4330	4330	4330	4330	0
311	20231220	132700	153751830	4330	4330	4330	4330	8
312	20231220	132600	153717190	4330	4330	4330	4330	0
313	20231220	132500	153717190	4330	4330	4330	4330	1007
314	20231220	132400	149356880	4315	4315	4315	4315	0
315	20231220	132300	149356880	4315	4315	4315	4315	0
316	20231220	132200	149356880	4315	4315	4315	4315	0
317	20231220	132100	149356880	4315	4315	4315	4315	0
318	20231220	132000	149356880	4315	4315	4315	4315	0
319	20231220	131900	149356880	4315	4315	4315	4315	0
320	20231220	131800	149356880	4315	4315	4315	4315	0
321	20231220	131700	149356880	4315	4315	4315	4315	0
322	20231220	131600	149356880	4315	4315	4315	4315	0
323	20231220	131500	149356880	4315	4325	4325	4315	24
324	20231220	131400	149253290	4330	4330	4330	4330	11
325	20231220	131300	149205660	4330	4330	4330	4330	26
326	20231220	131200	149093080	4330	4340	4340	4330	493
327	20231220	131100	146956280	4340	4340	4340	4340	0
328	20231220	131000	146956280	4340	4340	4340	4340	0
329	20231220	130900	146956280	4340	4340	4340	4340	0
330	20231220	130800	146956280	4340	4340	4340	4340	202
331	20231220	130700	146079600	4360	4360	4360	4360	750
332	20231220	130600	142809600	4360	4360	4360	4360	8
333	20231220	130500	142774720	4360	4360	4360	4360	0
334	20231220	130400	142774720	4360	4360	4360	4360	0
335	20231220	130300	142774720	4360	4360	4360	4360	8
336	20231220	130200	142739840	4360	4360	4360	4360	0
337	20231220	130100	142739840	4360	4360	4360	4360	20
338	20231220	130000	142652640	4360	4360	4360	4360	366
339	20231220	125900	141056880	4360	4360	4360	4360	0
340	20231220	125800	141056880	4360	4360	4360	4360	450
341	20231220	125700	139094880	4360	4360	4360	4360	8
342	20231220	125600	139060000	4360	4360	4360	4360	7
343	20231220	125500	139029480	4335	4335	4335	4335	7
344	20231220	125400	138999135	4360	4360	4360	4340	754
345	20231220	125300	135726015	4360	4345	4360	4345	1011
346	20231220	125200	131320470	4360	4360	4360	4360	580
347	20231220	125100	128791670	4360	4360	4360	4360	8
348	20231220	125000	128756790	4360	4360	4360	4360	0
349	20231220	124900	128756790	4360	4355	4360	4355	108
350	20231220	124800	128286160	4350	4350	4350	4350	8
351	20231220	124700	128251360	4350	4355	4355	4350	273
352	20231220	124600	127062760	4355	4355	4355	4350	11
353	20231220	124500	127014895	4355	4360	4360	4350	29
354	20231220	124400	126888620	4360	4355	4360	4355	6
355	20231220	124300	126862485	4355	4350	4360	4350	15
356	20231220	124200	126797160	4360	4360	4360	4360	1
357	20231220	124100	126792800	4345	4345	4345	4345	0
358	20231220	124000	126792800	4345	4345	4345	4345	8
359	20231220	123900	126758040	4345	4345	4345	4345	0
360	20231220	123800	126758040	4345	4345	4345	4345	0
361	20231220	123700	126758040	4345	4350	4350	4345	210
362	20231220	123600	125845055	4360	4350	4360	4345	613
363	20231220	123500	123175245	4350	4350	4355	4350	782
364	20231220	123400	119770150	4355	4335	4355	4335	1213
365	20231220	123300	114499415	4330	4325	4330	4325	608
366	20231220	123200	111868315	4325	4325	4325	4325	0
367	20231220	123100	111868315	4325	4325	4325	4305	301
368	20231220	123000	110567070	4325	4310	4325	4305	303
369	20231220	122900	109262125	4310	4275	4310	4270	295
370	20231220	122800	107992305	4270	4270	4270	4270	0
371	20231220	122700	107992305	4270	4310	4310	4270	208
372	20231220	122600	107103160	4310	4310	4310	4310	0
373	20231220	122500	107103160	4310	4310	4310	4310	0
374	20231220	122400	107103160	4310	4310	4310	4310	8
375	20231220	122300	107068680	4310	4310	4310	4310	0
376	20231220	122200	107068680	4310	4310	4310	4310	0
377	20231220	122100	107068680	4310	4310	4310	4310	8
378	20231220	122000	107034200	4310	4310	4310	4310	0
379	20231220	121900	107034200	4310	4310	4310	4310	0
380	20231220	121800	107034200	4310	4310	4310	4310	8
381	20231220	121700	106999720	4310	4310	4310	4310	0
382	20231220	121600	106999720	4310	4310	4310	4310	0
383	20231220	121500	106999720	4310	4285	4310	4280	8
384	20231220	121400	106965440	4310	4310	4310	4310	0
385	20231220	121300	106965440	4310	4310	4310	4310	1
386	20231220	121200	106961130	4310	4310	4310	4310	8
387	20231220	121100	106926650	4310	4310	4310	4310	0
388	20231220	121000	106926650	4310	4310	4310	4310	1
389	20231220	120900	106922340	4310	4310	4310	4310	8
390	20231220	120800	106887860	4315	4315	4315	4315	0
391	20231220	120700	106887860	4315	4315	4315	4315	0
392	20231220	120600	106887860	4315	4315	4315	4315	8
393	20231220	120500	106853340	4315	4315	4315	4315	30
394	20231220	120400	106723890	4285	4285	4285	4285	300
395	20231220	120300	105438390	4315	4330	4330	4285	388
396	20231220	120200	103768660	4330	4330	4330	4330	0
397	20231220	120100	103768660	4330	4330	4330	4330	502
398	20231220	120000	101595000	4330	4330	4330	4330	8
399	20231220	115900	101560360	4330	4330	4330	4330	0
400	20231220	115800	101560360	4330	4330	4330	4330	0
401	20231220	115700	101560360	4330	4330	4330	4330	8
402	20231220	115600	101525720	4330	4305	4330	4300	56
403	20231220	115500	101284700	4305	4305	4305	4305	7
404	20231220	115400	101254565	4330	4310	4330	4310	665
405	20231220	115300	98376915	4310	4310	4310	4310	0
406	20231220	115200	98376915	4310	4310	4310	4310	4
407	20231220	115100	98359675	4310	4310	4310	4310	8
408	20231220	115000	98325195	4310	4310	4310	4310	0
409	20231220	114900	98325195	4310	4310	4310	4310	0
410	20231220	114800	98325195	4310	4310	4310	4310	8
411	20231220	114700	98290715	4310	4310	4310	4310	52
412	20231220	114600	98066595	4310	4310	4310	4310	0
413	20231220	114500	98066595	4310	4330	4330	4310	82
414	20231220	114400	97713015	4330	4330	4330	4330	0
415	20231220	114300	97713015	4330	4330	4330	4330	0
416	20231220	114200	97713015	4330	4330	4330	4330	55
417	20231220	114100	97474865	4310	4310	4310	4310	0
418	20231220	114000	97474865	4310	4310	4310	4310	0
419	20231220	113900	97474865	4310	4330	4330	4310	9
420	20231220	113800	97435915	4330	4330	4330	4330	0
421	20231220	113700	97435915	4330	4330	4330	4330	853
422	20231220	113600	93742425	4335	4335	4335	4335	8
423	20231220	113500	93707745	4335	4310	4335	4310	87
424	20231220	113400	93330775	4335	4335	4335	4335	0
425	20231220	113300	93330775	4335	4335	4335	4335	8
426	20231220	113200	93296095	4335	4335	4335	4335	0
427	20231220	113100	93296095	4335	4335	4335	4335	0
428	20231220	113000	93296095	4335	4335	4335	4335	8
429	20231220	112900	93261415	4335	4335	4335	4335	0
430	20231220	112800	93261415	4335	4335	4335	4335	0
431	20231220	112700	93261415	4335	4335	4335	4335	8
432	20231220	112600	93226735	4335	4335	4335	4335	0
433	20231220	112500	93226735	4335	4335	4335	4335	0
434	20231220	112400	93226735	4335	4335	4335	4335	27
435	20231220	112300	93109690	4310	4315	4315	4310	23
436	20231220	112200	93010550	4340	4335	4340	4335	30
437	20231220	112100	92880400	4335	4335	4335	4335	8
438	20231220	112000	92845720	4340	4340	4340	4340	0
439	20231220	111900	92845720	4340	4340	4340	4340	0
440	20231220	111800	92845720	4340	4340	4340	4340	8
441	20231220	111700	92811000	4340	4340	4340	4340	0
442	20231220	111600	92811000	4340	4340	4340	4340	0
443	20231220	111500	92811000	4340	4310	4340	4310	149
444	20231220	111400	92164550	4345	4345	4345	4345	0
445	20231220	111300	92164550	4345	4345	4345	4345	0
446	20231220	111200	92164550	4345	4345	4345	4345	309
447	20231220	111100	90821945	4345	4345	4345	4345	0
448	20231220	111000	90821945	4345	4345	4345	4345	0
449	20231220	110900	90821945	4345	4345	4345	4310	530
450	20231220	110800	88533625	4345	4345	4345	4345	0
451	20231220	110700	88533625	4345	4345	4345	4345	0
452	20231220	110600	88533625	4345	4345	4345	4345	8
453	20231220	110500	88498865	4345	4340	4345	4340	500
454	20231220	110400	86326375	4345	4345	4345	4345	1
455	20231220	110300	86322030	4345	4340	4345	4340	510
456	20231220	110200	84106095	4345	4345	4345	4345	0
457	20231220	110100	84106095	4345	4345	4345	4345	0
458	20231220	110000	84106095	4345	4340	4345	4340	8
459	20231220	105900	84071345	4345	4345	4345	4345	0
460	20231220	105800	84071345	4345	4340	4345	4340	1000
461	20231220	105700	79726770	4340	4335	4340	4335	958
462	20231220	105600	75569810	4335	4330	4335	4330	115
463	20231220	105500	75071785	4300	4300	4300	4300	7
464	20231220	105400	75041685	4330	4330	4330	4330	8
465	20231220	105300	75007045	4330	4330	4330	4330	0
466	20231220	105200	75007045	4330	4330	4330	4330	0
467	20231220	105100	75007045	4330	4330	4330	4330	65
468	20231220	105000	74725595	4330	4330	4330	4330	0
469	20231220	104900	74725595	4330	4330	4330	4330	500
470	20231220	104800	72560595	4330	4330	4330	4330	8
471	20231220	104700	72525955	4330	4330	4330	4330	0
472	20231220	104600	72525955	4330	4325	4330	4325	1250
473	20231220	104500	67113515	4325	4325	4325	4325	17
474	20231220	104400	67039990	4325	4325	4325	4325	10
475	20231220	104300	66996740	4325	4325	4325	4325	0
476	20231220	104200	66996740	4325	4325	4325	4325	9
477	20231220	104100	66957815	4330	4330	4330	4330	1202
478	20231220	104000	61753155	4330	4330	4330	4330	1
479	20231220	103900	61748825	4300	4300	4300	4300	0
480	20231220	103800	61748825	4300	4300	4300	4300	0
481	20231220	103700	61748825	4300	4300	4300	4300	0
482	20231220	103600	61748825	4300	4300	4300	4300	0
483	20231220	103500	61748825	4300	4300	4300	4300	7
484	20231220	103400	61718725	4330	4330	4330	4330	0
485	20231220	103300	61718725	4330	4330	4330	4330	34
486	20231220	103200	61571505	4330	4325	4330	4325	850
487	20231220	103100	57891030	4325	4325	4325	4325	97
488	20231220	103000	57471505	4320	4320	4320	4320	85
489	20231220	102900	57104305	4320	4320	4320	4320	0
490	20231220	102800	57104305	4320	4320	4320	4320	0
491	20231220	102700	57104305	4320	4305	4320	4305	70
492	20231220	102600	56802285	4305	4305	4305	4305	0
493	20231220	102500	56802285	4305	4305	4305	4305	0
494	20231220	102400	56802285	4305	4300	4305	4300	18
495	20231220	102300	56724820	4305	4305	4305	4305	0
496	20231220	102200	56724820	4305	4305	4305	4305	1
497	20231220	102100	56720515	4310	4310	4310	4310	8
498	20231220	102000	56686035	4310	4305	4310	4305	2
499	20231220	101900	56677420	4295	4295	4295	4295	0
500	20231220	101800	56677420	4295	4295	4295	4295	9
501	20231220	101700	56638765	4295	4295	4295	4295	0
502	20231220	101600	56638765	4295	4280	4295	4280	62
503	20231220	101500	56373180	4280	4290	4290	4280	7
504	20231220	101400	56343175	4325	4325	4325	4325	0
505	20231220	101300	56343175	4325	4325	4325	4325	0
506	20231220	101200	56343175	4325	4325	4325	4325	9
507	20231220	101100	56304250	4325	4325	4325	4325	9
508	20231220	101000	56265325	4325	4325	4325	4325	0
509	20231220	100900	56265325	4325	4325	4325	4325	9
510	20231220	100800	56226400	4325	4320	4325	4320	52
511	20231220	100700	56001505	4320	4315	4320	4315	60
512	20231220	100600	55742310	4315	4315	4320	4315	10
513	20231220	100500	55699140	4320	4320	4320	4320	0
514	20231220	100400	55699140	4320	4320	4320	4320	0
515	20231220	100300	55699140	4320	4315	4320	4315	67
516	20231220	100200	55409725	4320	4320	4320	4320	0
517	20231220	100100	55409725	4320	4320	4320	4320	0
518	20231220	100000	55409725	4320	4320	4320	4320	9
519	20231220	095900	55370845	4320	4300	4320	4300	10
520	20231220	095800	55327700	4285	4285	4285	4285	1
521	20231220	095700	55323415	4320	4305	4320	4305	39
522	20231220	095600	55155230	4305	4275	4305	4275	16
523	20231220	095500	55086380	4275	4280	4280	4275	7
524	20231220	095400	55056445	4310	4310	4310	4310	109
525	20231220	095300	54586655	4310	4285	4310	4285	22
526	20231220	095200	54492005	4280	4280	4280	4280	0
527	20231220	095100	54492005	4280	4280	4280	4280	9
528	20231220	095000	54453485	4280	4280	4280	4280	0
529	20231220	094900	54453485	4280	4280	4280	4280	600
530	20231220	094800	51885485	4280	4280	4280	4280	6
531	20231220	094700	51859805	4250	4250	4250	4250	0
532	20231220	094600	51859805	4250	4285	4285	4250	137
533	20231220	094500	51277145	4290	4260	4290	4260	5609
534	20231220	094400	27382040	4255	4265	4265	4255	1246
535	20231220	094300	22076040	4260	4260	4260	4260	0
536	20231220	094200	22076040	4260	4260	4260	4255	163
537	20231220	094100	21381810	4260	4260	4260	4260	41
538	20231220	094000	21207150	4255	4260	4260	4255	136
539	20231220	093900	20628210	4265	4270	4270	4265	112
540	20231220	093800	20150485	4270	4270	4270	4270	1
541	20231220	093700	20146215	4270	4270	4270	4270	1027
542	20231220	093600	15760925	4270	4270	4270	4270	9
543	20231220	093500	15722495	4270	4265	4270	4265	87
544	20231220	093400	15351040	4270	4270	4270	4270	269
545	20231220	093300	14202410	4270	4270	4270	4270	0
546	20231220	093200	14202410	4270	4270	4270	4270	0
547	20231220	093100	14202410	4270	4285	4295	4270	396
548	20231220	093000	12509350	4285	4280	4285	4280	41
549	20231220	092900	12333810	4270	4270	4270	4270	0
550	20231220	092800	12333810	4270	4270	4270	4270	0
551	20231220	092700	12333810	4270	4270	4270	4270	4
552	20231220	092600	12316730	4270	4275	4275	4270	102
553	20231220	092500	11880700	4275	4275	4275	4275	7
554	20231220	092400	11850775	4275	4280	4280	4275	19
555	20231220	092300	11769505	4280	4280	4280	4280	25
556	20231220	092200	11662505	4280	4280	4280	4280	0
557	20231220	092100	11662505	4280	4280	4280	4280	9
558	20231220	092000	11623985	4280	4280	4280	4280	0
559	20231220	091900	11623985	4280	4280	4280	4280	0
560	20231220	091800	11623985	4280	4280	4280	4280	9
561	20231220	091700	11585465	4280	4290	4290	4280	130
562	20231220	091600	11028580	4290	4300	4300	4290	247
563	20231220	091500	9966785	4290	4290	4290	4290	7
564	20231220	091400	9936755	4295	4295	4295	4295	26
565	20231220	091300	9825085	4300	4300	4300	4300	418
566	20231220	091200	8027685	4325	4325	4325	4325	9
567	20231220	091100	7988760	4325	4325	4325	4325	0
568	20231220	091000	7988760	4325	4325	4325	4325	0
569	20231220	090900	7988760	4325	4330	4330	4325	149
570	20231220	090800	7344290	4330	4330	4330	4330	0
571	20231220	090700	7344290	4330	4330	4330	4330	0
572	20231220	090600	7344290	4330	4330	4330	4330	9
573	20231220	090500	7305320	4330	4330	4330	4330	10
574	20231220	090400	7262020	4300	4300	4300	4300	107
575	20231220	090300	6801920	4300	4330	4330	4300	26
576	20231220	090200	6689850	4330	4330	4330	4330	0
577	20231220	090100	6689850	4330	4330	4330	4330	0
578	20231220	090000	6689850	4330	4330	4330	4330	1545