KissMeData/002620/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183700	217434150	11770	11770	11770	11770	734
3	20231220	183600	217434150	11770	11770	11770	11770	0
4	20231220	183500	217434150	11770	11770	11770	11770	0
5	20231220	183400	217434150	11770	11770	11770	11770	0
6	20231220	183300	217434150	11770	11770	11770	11770	0
7	20231220	183200	217434150	11770	11770	11770	11770	0
8	20231220	183100	217434150	11770	11770	11770	11770	0
9	20231220	183000	217434150	11770	11770	11770	11770	0
10	20231220	182900	217434150	11770	11770	11770	11770	0
11	20231220	182800	217434150	11770	11770	11770	11770	0
12	20231220	182700	217434150	11770	11770	11770	11770	0
13	20231220	182600	217434150	11770	11770	11770	11770	0
14	20231220	182500	217434150	11770	11770	11770	11770	0
15	20231220	182400	217434150	11770	11770	11770	11770	0
16	20231220	182300	217434150	11770	11770	11770	11770	0
17	20231220	182200	217434150	11770	11770	11770	11770	0
18	20231220	182100	217434150	11770	11770	11770	11770	0
19	20231220	182000	217434150	11770	11770	11770	11770	0
20	20231220	181900	217434150	11770	11770	11770	11770	0
21	20231220	181800	217434150	11770	11770	11770	11770	0
22	20231220	181700	217434150	11770	11770	11770	11770	0
23	20231220	181600	217434150	11770	11770	11770	11770	0
24	20231220	181500	217434150	11770	11770	11770	11770	0
25	20231220	181400	217434150	11770	11770	11770	11770	0
26	20231220	181300	217434150	11770	11770	11770	11770	0
27	20231220	181200	217434150	11770	11770	11770	11770	0
28	20231220	181100	217434150	11770	11770	11770	11770	0
29	20231220	181000	217434150	11770	11770	11770	11770	0
30	20231220	180900	217434150	11770	11770	11770	11770	0
31	20231220	180800	217434150	11770	11770	11770	11770	0
32	20231220	180700	217434150	11770	11770	11770	11770	734
33	20231220	180600	217434150	11770	11770	11770	11770	0
34	20231220	180500	217434150	11770	11770	11770	11770	0
35	20231220	180400	217434150	11770	11770	11770	11770	0
36	20231220	180300	217434150	11770	11770	11770	11770	0
37	20231220	180200	217434150	11770	11770	11770	11770	0
38	20231220	180100	217434150	11770	11770	11770	11770	0
39	20231220	180000	217434150	11770	11770	11770	11770	0
40	20231220	175900	217434150	11770	11770	11770	11770	0
41	20231220	175800	217434150	11770	11770	11770	11770	0
42	20231220	175700	217434150	11770	11770	11770	11770	0
43	20231220	175600	217434150	11770	11770	11770	11770	0
44	20231220	175500	217434150	11770	11770	11770	11770	0
45	20231220	175400	217434150	11770	11770	11770	11770	0
46	20231220	175300	217434150	11770	11770	11770	11770	0
47	20231220	175200	217434150	11770	11770	11770	11770	0
48	20231220	175100	217434150	11770	11770	11770	11770	0
49	20231220	175000	217434150	11770	11770	11770	11770	0
50	20231220	174900	217434150	11770	11770	11770	11770	0
51	20231220	174800	217434150	11770	11770	11770	11770	0
52	20231220	174700	217434150	11770	11770	11770	11770	0
53	20231220	174600	217434150	11770	11770	11770	11770	0
54	20231220	174500	217434150	11770	11770	11770	11770	0
55	20231220	174400	217434150	11770	11770	11770	11770	0
56	20231220	174300	217434150	11770	11770	11770	11770	0
57	20231220	174200	217434150	11770	11770	11770	11770	0
58	20231220	174100	217434150	11770	11770	11770	11770	0
59	20231220	174000	217434150	11770	11770	11770	11770	0
60	20231220	173900	217434150	11770	11770	11770	11770	0
61	20231220	173800	217434150	11770	11770	11770	11770	0
62	20231220	173700	217434150	11770	11770	11770	11770	734
63	20231220	173600	217434150	11770	11770	11770	11770	0
64	20231220	173500	217434150	11770	11770	11770	11770	0
65	20231220	173400	217434150	11770	11770	11770	11770	0
66	20231220	173300	217434150	11770	11770	11770	11770	0
67	20231220	173200	217434150	11770	11770	11770	11770	0
68	20231220	173100	217434150	11770	11770	11770	11770	0
69	20231220	173000	217434150	11770	11770	11770	11770	0
70	20231220	172900	217434150	11770	11770	11770	11770	0
71	20231220	172800	217434150	11770	11770	11770	11770	0
72	20231220	172700	217434150	11770	11770	11770	11770	0
73	20231220	172600	217434150	11770	11770	11770	11770	0
74	20231220	172500	217434150	11770	11770	11770	11770	0
75	20231220	172400	217434150	11770	11770	11770	11770	0
76	20231220	172300	217434150	11770	11770	11770	11770	0
77	20231220	172200	217434150	11770	11770	11770	11770	0
78	20231220	172100	217434150	11770	11770	11770	11770	0
79	20231220	172000	217434150	11770	11770	11770	11770	0
80	20231220	171900	217434150	11770	11770	11770	11770	0
81	20231220	171800	217434150	11770	11770	11770	11770	0
82	20231220	171700	217434150	11770	11770	11770	11770	0
83	20231220	171600	217434150	11770	11770	11770	11770	0
84	20231220	171500	217434150	11770	11770	11770	11770	0
85	20231220	171400	217434150	11770	11770	11770	11770	0
86	20231220	171300	217434150	11770	11770	11770	11770	0
87	20231220	171200	217434150	11770	11770	11770	11770	0
88	20231220	171100	217434150	11770	11770	11770	11770	0
89	20231220	171000	217434150	11770	11770	11770	11770	0
90	20231220	170900	217434150	11770	11770	11770	11770	0
91	20231220	170800	217434150	11770	11770	11770	11770	0
92	20231220	170700	217434150	11770	11770	11770	11770	734
93	20231220	170600	217434150	11770	11770	11770	11770	0
94	20231220	170500	217434150	11770	11770	11770	11770	0
95	20231220	170400	217434150	11770	11770	11770	11770	0
96	20231220	170300	217434150	11770	11770	11770	11770	0
97	20231220	170200	217434150	11770	11770	11770	11770	0
98	20231220	170100	217434150	11770	11770	11770	11770	0
99	20231220	170000	217434150	11770	11770	11770	11770	0
100	20231220	165900	217434150	11770	11770	11770	11770	0
101	20231220	165800	217434150	11770	11770	11770	11770	0
102	20231220	165700	217434150	11770	11770	11770	11770	0
103	20231220	165600	217434150	11770	11770	11770	11770	0
104	20231220	165500	217434150	11770	11770	11770	11770	0
105	20231220	165400	217434150	11770	11770	11770	11770	0
106	20231220	165300	217434150	11770	11770	11770	11770	0
107	20231220	165200	217434150	11770	11770	11770	11770	0
108	20231220	165100	217434150	11770	11770	11770	11770	0
109	20231220	165000	217434150	11770	11770	11770	11770	0
110	20231220	164900	217434150	11770	11770	11770	11770	0
111	20231220	164800	217434150	11770	11770	11770	11770	0
112	20231220	164700	217434150	11770	11770	11770	11770	0
113	20231220	164600	217434150	11770	11770	11770	11770	0
114	20231220	164500	217434150	11770	11770	11770	11770	0
115	20231220	164400	217434150	11770	11770	11770	11770	0
116	20231220	164300	217434150	11770	11770	11770	11770	0
117	20231220	164200	217434150	11770	11770	11770	11770	0
118	20231220	164100	217434150	11770	11770	11770	11770	0
119	20231220	164000	217434150	11770	11770	11770	11770	0
120	20231220	163900	217434150	11770	11770	11770	11770	0
121	20231220	163800	217434150	11770	11770	11770	11770	0
122	20231220	163700	217434150	11770	11770	11770	11770	734
123	20231220	163600	217434150	11770	11770	11770	11770	0
124	20231220	163500	217434150	11770	11770	11770	11770	0
125	20231220	163400	217434150	11770	11770	11770	11770	0
126	20231220	163300	217434150	11770	11770	11770	11770	0
127	20231220	163200	217434150	11770	11770	11770	11770	0
128	20231220	163100	217434150	11770	11770	11770	11770	0
129	20231220	163000	217434150	11770	11770	11770	11770	0
130	20231220	162900	217434150	11770	11770	11770	11770	0
131	20231220	162800	217434150	11770	11770	11770	11770	0
132	20231220	162700	217434150	11770	11770	11770	11770	0
133	20231220	162600	217434150	11770	11770	11770	11770	0
134	20231220	162500	217434150	11770	11770	11770	11770	0
135	20231220	162400	217434150	11770	11770	11770	11770	0
136	20231220	162300	217434150	11770	11770	11770	11770	0
137	20231220	162200	217434150	11770	11770	11770	11770	0
138	20231220	162100	217434150	11770	11770	11770	11770	0
139	20231220	162000	217434150	11770	11770	11770	11770	0
140	20231220	161900	217434150	11770	11770	11770	11770	0
141	20231220	161800	217434150	11770	11770	11770	11770	0
142	20231220	161700	217434150	11770	11770	11770	11770	0
143	20231220	161600	217434150	11770	11770	11770	11770	0
144	20231220	161500	217434150	11770	11770	11770	11770	0
145	20231220	161400	217434150	11770	11770	11770	11770	0
146	20231220	161300	217434150	11770	11770	11770	11770	0
147	20231220	161200	217434150	11770	11770	11770	11770	0
148	20231220	161100	217434150	11770	11770	11770	11770	0
149	20231220	161000	217434150	11770	11770	11770	11770	0
150	20231220	160900	217434150	11770	11770	11770	11770	0
151	20231220	160800	217434150	11770	11770	11770	11770	0
152	20231220	160700	217434150	11770	11770	11770	11770	734
153	20231220	160600	217434150	11770	11770	11770	11770	0
154	20231220	160500	217434150	11770	11770	11770	11770	0
155	20231220	160400	217434150	11770	11770	11770	11770	0
156	20231220	160300	217434150	11770	11770	11770	11770	0
157	20231220	160200	217434150	11770	11770	11770	11770	0
158	20231220	160100	217434150	11770	11770	11770	11770	0
159	20231220	160000	217434150	11770	11770	11770	11770	0
160	20231220	155900	217434150	11770	11770	11770	11770	0
161	20231220	155800	217434150	11770	11770	11770	11770	0
162	20231220	155700	217434150	11770	11770	11770	11770	0
163	20231220	155600	217434150	11770	11770	11770	11770	0
164	20231220	155500	217434150	11770	11770	11770	11770	0
165	20231220	155400	217434150	11770	11770	11770	11770	0
166	20231220	155300	217434150	11770	11770	11770	11770	0
167	20231220	155200	217434150	11770	11770	11770	11770	0
168	20231220	155100	217434150	11770	11770	11770	11770	0
169	20231220	155000	217434150	11770	11770	11770	11770	0
170	20231220	154900	217434150	11770	11770	11770	11770	0
171	20231220	154800	217434150	11770	11770	11770	11770	0
172	20231220	154700	217434150	11770	11770	11770	11770	0
173	20231220	154600	217434150	11770	11770	11770	11770	0
174	20231220	154500	217434150	11770	11770	11770	11770	0
175	20231220	154400	217434150	11770	11770	11770	11770	0
176	20231220	154300	217434150	11770	11770	11770	11770	0
177	20231220	154200	217434150	11770	11770	11770	11770	0
178	20231220	154100	217434150	11770	11770	11770	11770	0
179	20231220	154000	217434150	11770	11770	11770	11770	0
180	20231220	153900	217434150	11770	11770	11770	11770	0
181	20231220	153800	217434150	11770	11770	11770	11770	0
182	20231220	153700	217434150	11770	11770	11770	11770	734
183	20231220	153600	217434150	11770	11770	11770	11770	0
184	20231220	153500	217434150	11770	11770	11770	11770	0
185	20231220	153400	217434150	11770	11770	11770	11770	0
186	20231220	153300	217434150	11770	11770	11770	11770	0
187	20231220	153200	217434150	11770	11770	11770	11770	0
188	20231220	153100	217434150	11770	11770	11770	11770	0
189	20231220	153000	217434150	11770	11770	11770	11770	734
190	20231220	152900	208794970	11680	11680	11680	11680	0
191	20231220	152800	208794970	11680	11680	11680	11680	0
192	20231220	152700	208794970	11680	11680	11680	11680	0
193	20231220	152600	208794970	11680	11680	11680	11680	0
194	20231220	152500	208794970	11680	11680	11680	11680	0
195	20231220	152400	208794970	11680	11680	11680	11680	0
196	20231220	152300	208794970	11680	11680	11680	11680	0
197	20231220	152200	208794970	11680	11680	11680	11680	0
198	20231220	152100	208794970	11680	11680	11680	11680	0
199	20231220	152000	208794970	11680	11680	11680	11680	0
200	20231220	151900	208794970	11680	11720	11720	11680	76
201	20231220	151800	207906740	11750	11720	11750	11720	51
202	20231220	151700	207307520	11750	11750	11750	11750	0
203	20231220	151600	207307520	11750	11750	11750	11750	59
204	20231220	151500	206614270	11700	11700	11700	11700	6
205	20231220	151400	206544070	11700	11770	11770	11700	17
206	20231220	151300	206344050	11770	11770	11770	11770	45
207	20231220	151200	205814400	11770	11770	11770	11770	0
208	20231220	151100	205814400	11770	11770	11770	11770	48
209	20231220	151000	205249440	11700	11700	11700	11700	1
210	20231220	150900	205237740	11770	11770	11770	11770	44
211	20231220	150800	204719860	11770	11780	11780	11690	6
212	20231220	150700	204649540	11770	11770	11770	11770	47
213	20231220	150600	204096350	11770	11780	11780	11770	46
214	20231220	150500	203554480	11770	11740	11770	11740	724
215	20231220	150400	195039680	11740	11690	11740	11690	54
216	20231220	150300	194406120	11740	11730	11740	11730	30
217	20231220	150200	194053990	11730	11730	11740	11730	64
218	20231220	150100	193302840	11730	11730	11730	11730	12
219	20231220	150000	193162080	11730	11730	11730	11730	49
220	20231220	145900	192587310	11730	11730	11730	11730	6
221	20231220	145800	192516930	11730	11680	11730	11680	59
222	20231220	145700	191825160	11730	11730	11730	11730	1
223	20231220	145600	191813430	11730	11730	11730	11730	0
224	20231220	145500	191813430	11730	11690	11730	11690	157
225	20231220	145400	189976180	11740	11740	11740	11740	0
226	20231220	145300	189976180	11740	11740	11740	11740	54
227	20231220	145200	189342220	11750	11750	11750	11750	25
228	20231220	145100	189048470	11750	11750	11750	11750	54
229	20231220	145000	188413970	11750	11750	11750	11750	0
230	20231220	144900	188413970	11750	11750	11750	11750	49
231	20231220	144800	187838220	11690	11690	11690	11690	100
232	20231220	144700	186669220	11680	11680	11680	11680	2
233	20231220	144600	186645860	11750	11750	11750	11750	51
234	20231220	144500	186046610	11750	11740	11750	11740	45
235	20231220	144400	185518300	11750	11740	11750	11740	73
236	20231220	144300	184660870	11680	11680	11680	11680	0
237	20231220	144200	184660870	11680	11680	11680	11680	15
238	20231220	144100	184485670	11680	11690	11690	11680	35
239	20231220	144000	184076860	11750	11750	11750	11690	53
240	20231220	143900	183454170	11750	11740	11750	11680	14
241	20231220	143800	183290390	11670	11670	11670	11670	0
242	20231220	143700	183290390	11670	11730	11740	11670	55
243	20231220	143600	182644890	11740	11740	11740	11740	11
244	20231220	143500	182515750	11740	11730	11740	11730	68
245	20231220	143400	181718100	11730	11730	11730	11730	0
246	20231220	143300	181718100	11730	11730	11730	11730	46
247	20231220	143200	181178520	11730	11730	11730	11730	1
248	20231220	143100	181166790	11690	11690	11690	11690	28
249	20231220	143000	180839470	11690	11690	11690	11690	2
250	20231220	142900	180816090	11730	11730	11730	11730	0
251	20231220	142800	180816090	11730	11730	11730	11730	51
252	20231220	142700	180217860	11690	11730	11730	11690	102
253	20231220	142600	179025430	11730	11720	11730	11690	146
254	20231220	142500	177315770	11730	11730	11730	11720	70
255	20231220	142400	176495310	11730	11720	11730	11720	61
256	20231220	142300	175780340	11720	11720	11720	11720	1
257	20231220	142200	175768620	11720	11720	11720	11720	9
258	20231220	142100	175663140	11720	11700	11730	11690	54
259	20231220	142000	175030360	11760	11730	11760	11730	20
260	20231220	141900	174795720	11730	11690	11730	11690	262
261	20231220	141800	171731430	11690	11690	11690	11690	8
262	20231220	141700	171637910	11680	11680	11680	11680	30
263	20231220	141600	171287510	11690	11690	11690	11690	0
264	20231220	141500	171287510	11690	11660	11690	11660	187
265	20231220	141400	169103960	11650	11650	11650	11650	0
266	20231220	141300	169103960	11650	11650	11650	11650	0
267	20231220	141200	169103960	11650	11650	11650	11650	20
268	20231220	141100	168870960	11640	11640	11640	11640	75
269	20231220	141000	167997960	11640	11640	11640	11640	44
270	20231220	140900	167485800	11640	11640	11640	11640	0
271	20231220	140800	167485800	11640	11640	11640	11640	51
272	20231220	140700	166892160	11640	11640	11640	11640	1
273	20231220	140600	166880520	11640	11620	11640	11620	41
274	20231220	140500	166404080	11620	11620	11620	11620	0
275	20231220	140400	166404080	11620	11620	11620	11620	0
276	20231220	140300	166404080	11620	11620	11620	11620	52
277	20231220	140200	165799840	11620	11620	11620	11620	1
278	20231220	140100	165788220	11620	11620	11620	11620	52
279	20231220	140000	165183980	11620	11620	11620	11620	0
280	20231220	135900	165183980	11620	11620	11620	11620	51
281	20231220	135800	164591360	11620	11620	11620	11620	1
282	20231220	135700	164579740	11620	11620	11620	11620	51
283	20231220	135600	163987120	11590	11590	11590	11590	97
284	20231220	135500	162862890	11600	11610	11610	11600	19
285	20231220	135400	162642420	11620	11640	11640	11610	54
286	20231220	135300	162014980	11640	11640	11640	11640	1
287	20231220	135200	162003340	11640	11640	11640	11640	51
288	20231220	135100	161409700	11640	11640	11640	11640	0
289	20231220	135000	161409700	11640	11640	11640	11640	63
290	20231220	134900	160676380	11640	11640	11640	11640	0
291	20231220	134800	160676380	11640	11640	11640	11640	48
292	20231220	134700	160117660	11640	11640	11640	11640	0
293	20231220	134600	160117660	11640	11640	11640	11640	1
294	20231220	134500	160106020	11640	11640	11640	11640	48
295	20231220	134400	159547300	11620	11630	11640	11620	69
296	20231220	134300	158744820	11630	11630	11630	11630	9
297	20231220	134200	158640150	11630	11630	11630	11630	8
298	20231220	134100	158547110	11630	11630	11630	11630	46
299	20231220	134000	158012130	11630	11630	11630	11630	0
300	20231220	133900	158012130	11630	11630	11640	11630	356
301	20231220	133800	153871500	11630	11630	11630	11630	0
302	20231220	133700	153871500	11630	11630	11630	11630	1
303	20231220	133600	153859870	11630	11630	11630	11630	43
304	20231220	133500	153359780	11630	11630	11630	11630	0
305	20231220	133400	153359780	11630	11630	11630	11630	45
306	20231220	133300	152836430	11630	11630	11630	11630	1
307	20231220	133200	152824800	11630	11630	11630	11630	51
308	20231220	133100	152231670	11610	11610	11610	11610	30
309	20231220	133000	151883370	11630	11630	11630	11630	0
310	20231220	132900	151883370	11630	11630	11630	11630	49
311	20231220	132800	151313500	11630	11630	11630	11630	15
312	20231220	132700	151139050	11640	11640	11640	11640	53
313	20231220	132600	150522130	11640	11640	11640	11640	0
314	20231220	132500	150522130	11640	11640	11640	11640	46
315	20231220	132400	149986690	11630	11630	11630	11630	0
316	20231220	132300	149986690	11630	11640	11640	11630	51
317	20231220	132200	149393080	11640	11640	11640	11640	0
318	20231220	132100	149393080	11640	11640	11640	11640	0
319	20231220	132000	149393080	11640	11640	11640	11640	52
320	20231220	131900	148787800	11640	11640	11640	11640	1
321	20231220	131800	148776160	11630	11630	11630	11630	31
322	20231220	131700	148415630	11630	11630	11630	11630	0
323	20231220	131600	148415630	11630	11630	11630	11630	57
324	20231220	131500	147752720	11630	11630	11630	11630	0
325	20231220	131400	147752720	11630	11610	11630	11610	54
326	20231220	131300	147124840	11620	11610	11620	11610	11
327	20231220	131200	146997120	11620	11620	11620	11620	11
328	20231220	131100	146869300	11620	11610	11620	11610	53
329	20231220	131000	146253470	11610	11610	11610	11610	0
330	20231220	130900	146253470	11610	11610	11610	11610	367
331	20231220	130800	141992600	11610	11610	11610	11610	33
332	20231220	130700	141609470	11620	11610	11620	11610	15
333	20231220	130600	141435310	11620	11620	11620	11620	0
334	20231220	130500	141435310	11620	11620	11620	11620	44
335	20231220	130400	140924030	11590	11590	11590	11590	13
336	20231220	130300	140773360	11620	11620	11620	11620	0
337	20231220	130200	140773360	11620	11620	11620	11620	47
338	20231220	130100	140227220	11620	11620	11620	11620	0
339	20231220	130000	140227220	11620	11620	11620	11620	44
340	20231220	125900	139715940	11620	11620	11620	11620	1
341	20231220	125800	139704320	11620	11620	11620	11620	46
342	20231220	125700	139169800	11590	11590	11590	11590	0
343	20231220	125600	139169800	11590	11630	11630	11590	183
344	20231220	125500	137046690	11620	11620	11620	11620	40
345	20231220	125400	136581890	11620	11620	11620	11620	0
346	20231220	125300	136581890	11620	11620	11620	11620	18
347	20231220	125200	136372730	11620	11620	11620	11620	0
348	20231220	125100	136372730	11620	11590	11620	11590	156
349	20231220	125000	134560330	11590	11590	11590	11590	8
350	20231220	124900	134467610	11600	11590	11600	11590	85
351	20231220	124800	133482010	11600	11600	11600	11600	0
352	20231220	124700	133482010	11600	11600	11600	11600	50
353	20231220	124600	132902010	11600	11600	11600	11600	0
354	20231220	124500	132902010	11600	11600	11600	11600	30
355	20231220	124400	132554010	11600	11590	11600	11590	63
356	20231220	124300	131823400	11590	11590	11590	11590	2
357	20231220	124200	131800220	11600	11580	11600	11580	57
358	20231220	124100	131139220	11600	11600	11600	11600	0
359	20231220	124000	131139220	11600	11600	11600	11600	49
360	20231220	123900	130570820	11580	11580	11580	11580	0
361	20231220	123800	130570820	11580	11580	11580	11580	0
362	20231220	123700	130570820	11580	11580	11580	11580	18
363	20231220	123600	130362380	11580	11580	11580	11580	0
364	20231220	123500	130362380	11580	11580	11580	11580	52
365	20231220	123400	129760220	11570	11570	11570	11570	2
366	20231220	123300	129737080	11570	11580	11580	11570	48
367	20231220	123200	129181420	11580	11580	11580	11580	10
368	20231220	123100	129065620	11580	11580	11580	11580	5
369	20231220	123000	129007720	11490	11510	11510	11490	25
370	20231220	122900	128720170	11590	11590	11590	11590	0
371	20231220	122800	128720170	11590	11570	11600	11570	325
372	20231220	122700	124953690	11570	11570	11570	11570	1
373	20231220	122600	124942120	11570	11570	11570	11570	44
374	20231220	122500	124433040	11570	11570	11570	11570	0
375	20231220	122400	124433040	11570	11570	11570	11570	44
376	20231220	122300	123923960	11570	11570	11570	11570	0
377	20231220	122200	123923960	11570	11570	11570	11570	77
378	20231220	122100	123033070	11570	11570	11570	11570	0
379	20231220	122000	123033070	11570	11570	11570	11570	0
380	20231220	121900	123033070	11570	11570	11570	11570	50
381	20231220	121800	122454570	11570	11570	11570	11570	0
382	20231220	121700	122454570	11570	11570	11570	11570	52
383	20231220	121600	121852930	11570	11570	11570	11570	0
384	20231220	121500	121852930	11570	11570	11570	11570	49
385	20231220	121400	121286000	11570	11570	11570	11570	0
386	20231220	121300	121286000	11570	11570	11570	11570	44
387	20231220	121200	120776920	11570	11570	11570	11570	0
388	20231220	121100	120776920	11570	11570	11570	11570	23
389	20231220	121000	120510810	11570	11570	11570	11570	27
390	20231220	120900	120198420	11570	11570	11570	11570	2
391	20231220	120800	120175280	11570	11570	11570	11570	51
392	20231220	120700	119585210	11490	11560	11560	11490	71
393	20231220	120600	118769350	11570	11590	11590	11570	88
394	20231220	120500	117750170	11590	11590	11590	11590	1
395	20231220	120400	117738580	11570	11570	11570	11570	28
396	20231220	120300	117414620	11570	11570	11570	11570	0
397	20231220	120200	117414620	11570	11570	11570	11570	0
398	20231220	120100	117414620	11570	11560	11570	11560	52
399	20231220	120000	116813020	11560	11560	11560	11560	0
400	20231220	115900	116813020	11560	11560	11560	11560	30
401	20231220	115800	116466220	11560	11560	11560	11560	62
402	20231220	115700	115749500	11560	11560	11570	11560	54
403	20231220	115600	115125250	11490	11500	11500	11490	10
404	20231220	115500	115010280	11500	11570	11570	11500	75
405	20231220	115400	114144060	11570	11570	11570	11570	17
406	20231220	115300	113947370	11580	11590	11590	11580	36
407	20231220	115200	113530480	11580	11530	11580	11470	61
408	20231220	115100	112827630	11600	11600	11600	11600	29
409	20231220	115000	112491230	11630	11630	11630	11630	44
410	20231220	114900	111979510	11600	11600	11600	11600	0
411	20231220	114800	111979510	11600	11600	11600	11600	24
412	20231220	114700	111701110	11600	11600	11600	11600	0
413	20231220	114600	111701110	11600	11600	11600	11600	0
414	20231220	114500	111701110	11600	11600	11600	11600	50
415	20231220	114400	111121110	11600	11600	11600	11600	1
416	20231220	114300	111109510	11600	11600	11600	11600	43
417	20231220	114200	110610710	11580	11580	11580	11580	0
418	20231220	114100	110610710	11580	11580	11580	11580	46
419	20231220	114000	110078030	11550	11580	11580	11550	2
420	20231220	113900	110054900	11580	11580	11580	11580	48
421	20231220	113800	109499060	11580	11580	11580	11580	0
422	20231220	113700	109499060	11580	11580	11580	11580	0
423	20231220	113600	109499060	11580	11590	11590	11570	150
424	20231220	113500	107761450	11600	11600	11600	11600	2
425	20231220	113400	107738250	11600	11590	11600	11590	88
426	20231220	113300	106717900	11590	11590	11590	11590	19
427	20231220	113200	106497690	11600	11620	11620	11600	109
428	20231220	113100	105232290	11630	11630	11630	11630	0
429	20231220	113000	105232290	11630	11630	11630	11630	44
430	20231220	112900	104720570	11630	11630	11630	11630	0
431	20231220	112800	104720570	11630	11630	11630	11630	0
432	20231220	112700	104720570	11630	11630	11630	11630	51
433	20231220	112600	104127440	11630	11630	11630	11630	0
434	20231220	112500	104127440	11630	11630	11630	11630	43
435	20231220	112400	103627350	11640	11640	11640	11640	2
436	20231220	112300	103604070	11650	11650	11650	11650	52
437	20231220	112200	102998270	11650	11650	11650	11650	0
438	20231220	112100	102998270	11650	11650	11650	11650	47
439	20231220	112000	102450720	11660	11660	11660	11660	0
440	20231220	111900	102450720	11660	11660	11660	11660	50
441	20231220	111800	101867720	11660	11660	11660	11660	48
442	20231220	111700	101308040	11580	11640	11640	11580	100
443	20231220	111600	100149880	11680	11690	11690	11680	86
444	20231220	111500	99145000	11690	11620	11690	11620	184
445	20231220	111400	97001700	11600	11560	11600	11560	1595
446	20231220	111300	78524070	11560	11560	11560	11560	0
447	20231220	111200	78524070	11560	11550	11560	11550	672
448	20231220	111100	70760260	11530	11530	11540	11530	320
449	20231220	111000	67068060	11530	11510	11530	11510	458
450	20231220	110900	61796320	11510	11500	11510	11500	726
451	20231220	110800	53440200	11500	11500	11500	11500	10
452	20231220	110700	53325200	11510	11510	11510	11510	42
453	20231220	110600	52841780	11500	11500	11500	11500	0
454	20231220	110500	52841780	11500	11500	11500	11500	26
455	20231220	110400	52542780	11500	11500	11500	11500	0
456	20231220	110300	52542780	11500	11510	11510	11500	212
457	20231220	110200	50104310	11500	11500	11500	11500	0
458	20231220	110100	50104310	11500	11500	11500	11500	58
459	20231220	110000	49437310	11500	11500	11500	11500	48
460	20231220	105900	48885310	11500	11500	11500	11500	120
461	20231220	105800	47505310	11500	11500	11500	11500	47
462	20231220	105700	46964810	11500	11500	11500	11500	0
463	20231220	105600	46964810	11500	11500	11500	11500	47
464	20231220	105500	46424310	11500	11500	11500	11500	1
465	20231220	105400	46412810	11500	11500	11500	11500	0
466	20231220	105300	46412810	11500	11500	11500	11500	45
467	20231220	105200	45895310	11500	11500	11500	11500	0
468	20231220	105100	45895310	11500	11470	11500	11470	57
469	20231220	105000	45240200	11480	11500	11500	11480	50
470	20231220	104900	44666120	11500	11500	11500	11500	45
471	20231220	104800	44148620	11510	11510	11510	11510	0
472	20231220	104700	44148620	11510	11510	11510	11510	50
473	20231220	104600	43573120	11470	11470	11470	11470	0
474	20231220	104500	43573120	11470	11470	11470	11470	0
475	20231220	104400	43573120	11470	11470	11470	11470	15
476	20231220	104300	43401070	11470	11470	11470	11470	1
477	20231220	104200	43389600	11470	11470	11470	11470	384
478	20231220	104100	38985120	11500	11500	11500	11500	22
479	20231220	104000	38732120	11510	11470	11510	11470	61
480	20231220	103900	38030450	11510	11510	11510	11510	4
481	20231220	103800	37984410	11510	11510	11510	11510	47
482	20231220	103700	37443440	11510	11510	11510	11510	33
483	20231220	103600	37063610	11520	11520	11520	11520	0
484	20231220	103500	37063610	11520	11480	11520	11480	148
485	20231220	103400	35361540	11480	11480	11480	11480	175
486	20231220	103300	33352540	11480	11480	11480	11480	240
487	20231220	103200	30597340	11480	11480	11480	11480	7
488	20231220	103100	30516980	11480	11480	11480	11480	50
489	20231220	103000	29942980	11450	11450	11450	11450	0
490	20231220	102900	29942980	11450	11450	11450	11450	30
491	20231220	102800	29599480	11400	11400	11400	11400	1
492	20231220	102700	29588080	11450	11450	11450	11450	0
493	20231220	102600	29588080	11450	11450	11450	11450	45
494	20231220	102500	29072830	11450	11450	11450	11450	2
495	20231220	102400	29049930	11450	11450	11450	11450	47
496	20231220	102300	28511780	11450	11450	11450	11450	0
497	20231220	102200	28511780	11450	11450	11450	11450	0
498	20231220	102100	28511780	11450	11450	11450	11450	7
499	20231220	102000	28431630	11450	11450	11450	11450	0
500	20231220	101900	28431630	11450	11450	11450	11450	2
501	20231220	101800	28408730	11450	11440	11450	11440	9
502	20231220	101700	28305740	11390	11390	11390	11390	2
503	20231220	101600	28282960	11390	11390	11390	11390	0
504	20231220	101500	28282960	11390	11390	11390	11390	0
505	20231220	101400	28282960	11390	11390	11390	11390	0
506	20231220	101300	28282960	11390	11390	11390	11390	0
507	20231220	101200	28282960	11390	11390	11390	11390	0
508	20231220	101100	28282960	11390	11390	11390	11390	0
509	20231220	101000	28282960	11390	11390	11390	11390	0
510	20231220	100900	28282960	11390	11400	11400	11390	104
511	20231220	100800	27098250	11390	11390	11390	11390	0
512	20231220	100700	27098250	11390	11390	11390	11390	0
513	20231220	100600	27098250	11390	11390	11390	11390	0
514	20231220	100500	27098250	11390	11390	11390	11390	1
515	20231220	100400	27086860	11440	11440	11440	11440	1
516	20231220	100300	27075420	11440	11440	11440	11440	4
517	20231220	100200	27029660	11440	11440	11440	11440	0
518	20231220	100100	27029660	11440	11440	11440	11440	0
519	20231220	100000	27029660	11440	11440	11440	11440	1
520	20231220	095900	27018220	11440	11440	11440	11440	0
521	20231220	095800	27018220	11440	11440	11440	11440	4
522	20231220	095700	26972460	11440	11440	11440	11440	0
523	20231220	095600	26972460	11440	11440	11440	11440	1
524	20231220	095500	26961020	11380	11380	11380	11380	0
525	20231220	095400	26961020	11380	11380	11380	11380	99
526	20231220	095300	25834400	11380	11380	11380	11380	0
527	20231220	095200	25834400	11380	11380	11380	11380	0
528	20231220	095100	25834400	11380	11380	11380	11380	40
529	20231220	095000	25379200	11370	11400	11400	11370	60
530	20231220	094900	24696510	11450	11450	11450	11450	0
531	20231220	094800	24696510	11450	11450	11450	11450	0
532	20231220	094700	24696510	11450	11450	11450	11450	0
533	20231220	094600	24696510	11450	11450	11450	11450	0
534	20231220	094500	24696510	11450	11450	11450	11450	34
535	20231220	094400	24307210	11450	11480	11480	11450	428
536	20231220	094300	19405160	11470	11480	11480	11470	127
537	20231220	094200	17948200	11480	11500	11500	11480	9
538	20231220	094100	17844720	11500	11480	11500	11480	326
539	20231220	094000	14097200	11480	11480	11480	11480	39
540	20231220	093900	13649480	11460	11460	11460	11460	13
541	20231220	093800	13500500	11460	11460	11460	11460	100
542	20231220	093700	12354500	11450	11450	11450	11450	0
543	20231220	093600	12354500	11450	11450	11450	11450	31
544	20231220	093500	11999550	11450	11450	11450	11450	1
545	20231220	093400	11988100	11450	11390	11450	11390	369
546	20231220	093300	7781460	11390	11390	11390	11390	0
547	20231220	093200	7781460	11390	11390	11390	11390	0
548	20231220	093100	7781460	11390	11390	11390	11390	8
549	20231220	093000	7690340	11370	11390	11390	11370	246
550	20231220	092900	4891030	11390	11400	11400	11390	54
551	20231220	092800	4275930	11400	11400	11400	11400	0
552	20231220	092700	4275930	11400	11400	11400	11400	130
553	20231220	092600	2793930	11460	11460	11460	11460	0
554	20231220	092500	2793930	11460	11460	11460	11460	0
555	20231220	092400	2793930	11460	11460	11460	11460	0
556	20231220	092300	2793930	11460	11460	11460	11460	0
557	20231220	092200	2793930	11460	11460	11460	11460	0
558	20231220	092100	2793930	11460	11380	11460	11380	34
559	20231220	092000	2406210	11380	11380	11380	11380	20
560	20231220	091900	2178610	11380	11380	11380	11380	0
561	20231220	091800	2178610	11380	11380	11380	11380	10
562	20231220	091700	2064810	11390	11390	11390	11390	0
563	20231220	091600	2064810	11390	11390	11390	11390	0
564	20231220	091500	2064810	11390	11390	11390	11390	15
565	20231220	091400	1893960	11390	11390	11390	11390	0
566	20231220	091300	1893960	11390	11390	11390	11390	0
567	20231220	091200	1893960	11390	11330	11390	11330	7
568	20231220	091100	1814470	11270	11270	11270	11270	103
569	20231220	091000	653660	11270	11270	11270	11270	0
570	20231220	090900	653660	11270	11270	11270	11270	0
571	20231220	090800	653660	11270	11270	11270	11270	0
572	20231220	090700	653660	11270	11270	11270	11270	0
573	20231220	090600	653660	11270	11270	11270	11270	0
574	20231220	090500	653660	11270	11270	11270	11270	0
575	20231220	090400	653660	11270	11270	11270	11270	0
576	20231220	090300	653660	11270	11270	11270	11270	0
577	20231220	090200	653660	11270	11270	11270	11270	0
578	20231220	090100	653660	11270	11270	11270	11270	0
579	20231220	090000	653660	11270	11270	11270	11270	58