KissMeData/002230/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183600	31313395	4075	4075	4075	4075	328
3	20231222	183500	31313395	4075	4075	4075	4075	0
4	20231222	183400	31313395	4075	4075	4075	4075	0
5	20231222	183300	31313395	4075	4075	4075	4075	0
6	20231222	183200	31313395	4075	4075	4075	4075	0
7	20231222	183100	31313395	4075	4075	4075	4075	0
8	20231222	183000	31313395	4075	4075	4075	4075	0
9	20231222	182900	31313395	4075	4075	4075	4075	0
10	20231222	182800	31313395	4075	4075	4075	4075	0
11	20231222	182700	31313395	4075	4075	4075	4075	0
12	20231222	182600	31313395	4075	4075	4075	4075	0
13	20231222	182500	31313395	4075	4075	4075	4075	0
14	20231222	182400	31313395	4075	4075	4075	4075	0
15	20231222	182300	31313395	4075	4075	4075	4075	0
16	20231222	182200	31313395	4075	4075	4075	4075	0
17	20231222	182100	31313395	4075	4075	4075	4075	0
18	20231222	182000	31313395	4075	4075	4075	4075	0
19	20231222	181900	31313395	4075	4075	4075	4075	0
20	20231222	181800	31313395	4075	4075	4075	4075	0
21	20231222	181700	31313395	4075	4075	4075	4075	0
22	20231222	181600	31313395	4075	4075	4075	4075	0
23	20231222	181500	31313395	4075	4075	4075	4075	0
24	20231222	181400	31313395	4075	4075	4075	4075	0
25	20231222	181300	31313395	4075	4075	4075	4075	0
26	20231222	181200	31313395	4075	4075	4075	4075	0
27	20231222	181100	31313395	4075	4075	4075	4075	0
28	20231222	181000	31313395	4075	4075	4075	4075	0
29	20231222	180900	31313395	4075	4075	4075	4075	0
30	20231222	180800	31313395	4075	4075	4075	4075	0
31	20231222	180700	31313395	4075	4075	4075	4075	0
32	20231222	180600	31313395	4075	4075	4075	4075	328
33	20231222	180500	31313395	4075	4075	4075	4075	0
34	20231222	180400	31313395	4075	4075	4075	4075	0
35	20231222	180300	31313395	4075	4075	4075	4075	0
36	20231222	180200	31313395	4075	4075	4075	4075	0
37	20231222	180100	31313395	4075	4075	4075	4075	0
38	20231222	180000	31313395	4075	4075	4075	4075	0
39	20231222	175900	31313395	4075	4075	4075	4075	0
40	20231222	175800	31313395	4075	4075	4075	4075	0
41	20231222	175700	31313395	4075	4075	4075	4075	0
42	20231222	175600	31313395	4075	4075	4075	4075	0
43	20231222	175500	31313395	4075	4075	4075	4075	0
44	20231222	175400	31313395	4075	4075	4075	4075	0
45	20231222	175300	31313395	4075	4075	4075	4075	0
46	20231222	175200	31313395	4075	4075	4075	4075	0
47	20231222	175100	31313395	4075	4075	4075	4075	0
48	20231222	175000	31313395	4075	4075	4075	4075	0
49	20231222	174900	31313395	4075	4075	4075	4075	0
50	20231222	174800	31313395	4075	4075	4075	4075	0
51	20231222	174700	31313395	4075	4075	4075	4075	0
52	20231222	174600	31313395	4075	4075	4075	4075	0
53	20231222	174500	31313395	4075	4075	4075	4075	0
54	20231222	174400	31313395	4075	4075	4075	4075	0
55	20231222	174300	31313395	4075	4075	4075	4075	0
56	20231222	174200	31313395	4075	4075	4075	4075	0
57	20231222	174100	31313395	4075	4075	4075	4075	0
58	20231222	174000	31313395	4075	4075	4075	4075	0
59	20231222	173900	31313395	4075	4075	4075	4075	0
60	20231222	173800	31313395	4075	4075	4075	4075	0
61	20231222	173700	31313395	4075	4075	4075	4075	0
62	20231222	173600	31313395	4075	4075	4075	4075	328
63	20231222	173500	31313395	4075	4075	4075	4075	0
64	20231222	173400	31313395	4075	4075	4075	4075	0
65	20231222	173300	31313395	4075	4075	4075	4075	0
66	20231222	173200	31313395	4075	4075	4075	4075	0
67	20231222	173100	31313395	4075	4075	4075	4075	0
68	20231222	173000	31313395	4075	4075	4075	4075	0
69	20231222	172900	31313395	4075	4075	4075	4075	0
70	20231222	172800	31313395	4075	4075	4075	4075	0
71	20231222	172700	31313395	4075	4075	4075	4075	0
72	20231222	172600	31313395	4075	4075	4075	4075	0
73	20231222	172500	31313395	4075	4075	4075	4075	0
74	20231222	172400	31313395	4075	4075	4075	4075	0
75	20231222	172300	31313395	4075	4075	4075	4075	0
76	20231222	172200	31313395	4075	4075	4075	4075	0
77	20231222	172100	31313395	4075	4075	4075	4075	0
78	20231222	172000	31313395	4075	4075	4075	4075	0
79	20231222	171900	31313395	4075	4075	4075	4075	0
80	20231222	171800	31313395	4075	4075	4075	4075	0
81	20231222	171700	31313395	4075	4075	4075	4075	0
82	20231222	171600	31313395	4075	4075	4075	4075	0
83	20231222	171500	31313395	4075	4075	4075	4075	0
84	20231222	171400	31313395	4075	4075	4075	4075	0
85	20231222	171300	31313395	4075	4075	4075	4075	0
86	20231222	171200	31313395	4075	4075	4075	4075	0
87	20231222	171100	31313395	4075	4075	4075	4075	0
88	20231222	171000	31313395	4075	4075	4075	4075	0
89	20231222	170900	31313395	4075	4075	4075	4075	0
90	20231222	170800	31313395	4075	4075	4075	4075	0
91	20231222	170700	31313395	4075	4075	4075	4075	0
92	20231222	170600	31313395	4075	4075	4075	4075	328
93	20231222	170500	31313395	4075	4075	4075	4075	0
94	20231222	170400	31313395	4075	4075	4075	4075	0
95	20231222	170300	31313395	4075	4075	4075	4075	0
96	20231222	170200	31313395	4075	4075	4075	4075	0
97	20231222	170100	31313395	4075	4075	4075	4075	0
98	20231222	170000	31313395	4075	4075	4075	4075	0
99	20231222	165900	31313395	4075	4075	4075	4075	0
100	20231222	165800	31313395	4075	4075	4075	4075	0
101	20231222	165700	31313395	4075	4075	4075	4075	0
102	20231222	165600	31313395	4075	4075	4075	4075	0
103	20231222	165500	31313395	4075	4075	4075	4075	0
104	20231222	165400	31313395	4075	4075	4075	4075	0
105	20231222	165300	31313395	4075	4075	4075	4075	0
106	20231222	165200	31313395	4075	4075	4075	4075	0
107	20231222	165100	31313395	4075	4075	4075	4075	0
108	20231222	165000	31313395	4075	4075	4075	4075	0
109	20231222	164900	31313395	4075	4075	4075	4075	0
110	20231222	164800	31313395	4075	4075	4075	4075	0
111	20231222	164700	31313395	4075	4075	4075	4075	0
112	20231222	164600	31313395	4075	4075	4075	4075	0
113	20231222	164500	31313395	4075	4075	4075	4075	0
114	20231222	164400	31313395	4075	4075	4075	4075	0
115	20231222	164300	31313395	4075	4075	4075	4075	0
116	20231222	164200	31313395	4075	4075	4075	4075	0
117	20231222	164100	31313395	4075	4075	4075	4075	0
118	20231222	164000	31313395	4075	4075	4075	4075	0
119	20231222	163900	31313395	4075	4075	4075	4075	0
120	20231222	163800	31313395	4075	4075	4075	4075	0
121	20231222	163700	31313395	4075	4075	4075	4075	0
122	20231222	163600	31313395	4075	4075	4075	4075	328
123	20231222	163500	31313395	4075	4075	4075	4075	0
124	20231222	163400	31313395	4075	4075	4075	4075	0
125	20231222	163300	31313395	4075	4075	4075	4075	0
126	20231222	163200	31313395	4075	4075	4075	4075	0
127	20231222	163100	31313395	4075	4075	4075	4075	0
128	20231222	163000	31313395	4075	4075	4075	4075	0
129	20231222	162900	31313395	4075	4075	4075	4075	0
130	20231222	162800	31313395	4075	4075	4075	4075	0
131	20231222	162700	31313395	4075	4075	4075	4075	0
132	20231222	162600	31313395	4075	4075	4075	4075	0
133	20231222	162500	31313395	4075	4075	4075	4075	0
134	20231222	162400	31313395	4075	4075	4075	4075	0
135	20231222	162300	31313395	4075	4075	4075	4075	0
136	20231222	162200	31313395	4075	4075	4075	4075	0
137	20231222	162100	31313395	4075	4075	4075	4075	0
138	20231222	162000	31313395	4075	4075	4075	4075	0
139	20231222	161900	31313395	4075	4075	4075	4075	0
140	20231222	161800	31313395	4075	4075	4075	4075	0
141	20231222	161700	31313395	4075	4075	4075	4075	0
142	20231222	161600	31313395	4075	4075	4075	4075	0
143	20231222	161500	31313395	4075	4075	4075	4075	0
144	20231222	161400	31313395	4075	4075	4075	4075	0
145	20231222	161300	31313395	4075	4075	4075	4075	0
146	20231222	161200	31313395	4075	4075	4075	4075	0
147	20231222	161100	31313395	4075	4075	4075	4075	0
148	20231222	161000	31313395	4075	4075	4075	4075	0
149	20231222	160900	31313395	4075	4075	4075	4075	0
150	20231222	160800	31313395	4075	4075	4075	4075	0
151	20231222	160700	31313395	4075	4075	4075	4075	0
152	20231222	160600	31313395	4075	4075	4075	4075	328
153	20231222	160500	31313395	4075	4075	4075	4075	0
154	20231222	160400	31313395	4075	4075	4075	4075	0
155	20231222	160300	31313395	4075	4075	4075	4075	0
156	20231222	160200	31313395	4075	4075	4075	4075	0
157	20231222	160100	31313395	4075	4075	4075	4075	0
158	20231222	160000	31313395	4075	4075	4075	4075	0
159	20231222	155900	31313395	4075	4075	4075	4075	0
160	20231222	155800	31313395	4075	4075	4075	4075	0
161	20231222	155700	31313395	4075	4075	4075	4075	0
162	20231222	155600	31313395	4075	4075	4075	4075	0
163	20231222	155500	31313395	4075	4075	4075	4075	0
164	20231222	155400	31313395	4075	4075	4075	4075	0
165	20231222	155300	31313395	4075	4075	4075	4075	0
166	20231222	155200	31313395	4075	4075	4075	4075	0
167	20231222	155100	31313395	4075	4075	4075	4075	0
168	20231222	155000	31313395	4075	4075	4075	4075	0
169	20231222	154900	31313395	4075	4075	4075	4075	0
170	20231222	154800	31313395	4075	4075	4075	4075	0
171	20231222	154700	31313395	4075	4075	4075	4075	0
172	20231222	154600	31313395	4075	4075	4075	4075	0
173	20231222	154500	31313395	4075	4075	4075	4075	0
174	20231222	154400	31313395	4075	4075	4075	4075	0
175	20231222	154300	31313395	4075	4075	4075	4075	0
176	20231222	154200	31313395	4075	4075	4075	4075	0
177	20231222	154100	31313395	4075	4075	4075	4075	0
178	20231222	154000	31313395	4075	4075	4075	4075	0
179	20231222	153900	31313395	4075	4075	4075	4075	0
180	20231222	153800	31313395	4075	4075	4075	4075	0
181	20231222	153700	31313395	4075	4075	4075	4075	0
182	20231222	153600	31313395	4075	4075	4075	4075	328
183	20231222	153500	31313395	4075	4075	4075	4075	0
184	20231222	153400	31313395	4075	4075	4075	4075	0
185	20231222	153300	31313395	4075	4075	4075	4075	0
186	20231222	153200	31313395	4075	4075	4075	4075	0
187	20231222	153100	31313395	4075	4075	4075	4075	0
188	20231222	153000	31313395	4075	4075	4075	4075	328
189	20231222	152900	29976795	4080	4080	4080	4080	0
190	20231222	152800	29976795	4080	4080	4080	4080	0
191	20231222	152700	29976795	4080	4080	4080	4080	0
192	20231222	152600	29976795	4080	4080	4080	4080	0
193	20231222	152500	29976795	4080	4080	4080	4080	0
194	20231222	152400	29976795	4080	4080	4080	4080	0
195	20231222	152300	29976795	4080	4080	4080	4080	0
196	20231222	152200	29976795	4080	4080	4080	4080	0
197	20231222	152100	29976795	4080	4080	4080	4080	0
198	20231222	152000	29976795	4080	4080	4080	4080	0
199	20231222	151900	29976795	4080	4075	4080	4070	55
200	20231222	151800	29752685	4080	4080	4080	4080	0
201	20231222	151700	29752685	4080	4080	4080	4080	0
202	20231222	151600	29752685	4080	4080	4080	4080	0
203	20231222	151500	29752685	4080	4080	4080	4080	0
204	20231222	151400	29752685	4080	4080	4080	4080	0
205	20231222	151300	29752685	4080	4080	4080	4080	0
206	20231222	151200	29752685	4080	4080	4080	4080	0
207	20231222	151100	29752685	4080	4080	4080	4080	1
208	20231222	151000	29748605	4070	4080	4080	4070	12
209	20231222	150900	29699745	4080	4080	4080	4080	0
210	20231222	150800	29699745	4080	4080	4080	4080	0
211	20231222	150700	29699745	4080	4080	4080	4080	2
212	20231222	150600	29691585	4080	4080	4080	4080	0
213	20231222	150500	29691585	4080	4080	4080	4080	0
214	20231222	150400	29691585	4080	4080	4080	4080	2
215	20231222	150300	29683425	4080	4080	4080	4080	1
216	20231222	150200	29679345	4070	4070	4070	4070	10
217	20231222	150100	29638645	4080	4080	4080	4080	2
218	20231222	150000	29630485	4080	4080	4080	4080	0
219	20231222	145900	29630485	4080	4080	4080	4080	0
220	20231222	145800	29630485	4080	4080	4080	4080	3
221	20231222	145700	29618245	4070	4070	4070	4070	10
222	20231222	145600	29577545	4080	4080	4080	4080	0
223	20231222	145500	29577545	4080	4070	4080	4070	16
224	20231222	145400	29512405	4080	4080	4080	4080	1
225	20231222	145300	29508325	4070	4070	4070	4070	10
226	20231222	145200	29467625	4080	4070	4080	4070	461
227	20231222	145100	27591305	4080	4080	4080	4080	1
228	20231222	145000	27587225	4070	4075	4075	4070	64
229	20231222	144900	27326495	4080	4080	4080	4080	3
230	20231222	144800	27314255	4070	4070	4070	4070	0
231	20231222	144700	27314255	4070	4070	4070	4070	10
232	20231222	144600	27273555	4080	4075	4080	4070	23
233	20231222	144500	27179825	4080	4075	4080	4070	42
234	20231222	144400	27008765	4070	4070	4070	4070	18
235	20231222	144300	26935505	4085	4080	4085	4080	4
236	20231222	144200	26919170	4070	4085	4085	4070	78
237	20231222	144100	26600675	4085	4085	4085	4085	12
238	20231222	144000	26551655	4090	4085	4090	4085	6
239	20231222	143900	26527135	4090	4090	4090	4090	2
240	20231222	143800	26518955	4085	4085	4085	4085	15
241	20231222	143700	26457680	4085	4085	4085	4085	2
242	20231222	143600	26449510	4085	4085	4085	4085	0
243	20231222	143500	26449510	4085	4085	4085	4085	0
244	20231222	143400	26449510	4085	4085	4085	4085	2
245	20231222	143300	26441340	4085	4085	4085	4085	0
246	20231222	143200	26441340	4085	4085	4085	4085	0
247	20231222	143100	26441340	4085	4085	4085	4085	2
248	20231222	143000	26433170	4085	4085	4085	4085	0
249	20231222	142900	26433170	4085	4085	4085	4085	1
250	20231222	142800	26429085	4080	4080	4080	4080	2
251	20231222	142700	26420925	4085	4085	4085	4085	0
252	20231222	142600	26420925	4085	4085	4090	4070	18
253	20231222	142500	26347410	4085	4085	4085	4085	40
254	20231222	142400	26184010	4085	4085	4085	4085	0
255	20231222	142300	26184010	4085	4085	4085	4085	0
256	20231222	142200	26184010	4085	4085	4085	4085	2
257	20231222	142100	26175840	4085	4085	4085	4085	0
258	20231222	142000	26175840	4085	4085	4085	4085	0
259	20231222	141900	26175840	4085	4085	4085	4085	2
260	20231222	141800	26167670	4085	4085	4085	4085	0
261	20231222	141700	26167670	4085	4085	4085	4085	0
262	20231222	141600	26167670	4085	4085	4085	4085	3
263	20231222	141500	26155415	4070	4070	4070	4070	13
264	20231222	141400	26102505	4085	4085	4085	4085	0
265	20231222	141300	26102505	4085	4070	4085	4070	5
266	20231222	141200	26082095	4085	4085	4085	4085	1
267	20231222	141100	26078010	4080	4080	4080	4080	0
268	20231222	141000	26078010	4080	4080	4080	4080	0
269	20231222	140900	26078010	4080	4080	4080	4080	13
270	20231222	140800	26024970	4080	4080	4080	4080	0
271	20231222	140700	26024970	4080	4080	4080	4080	0
272	20231222	140600	26024970	4080	4080	4080	4080	0
273	20231222	140500	26024970	4080	4080	4080	4080	0
274	20231222	140400	26024970	4080	4080	4080	4080	0
275	20231222	140300	26024970	4080	4080	4080	4080	0
276	20231222	140200	26024970	4080	4080	4080	4080	0
277	20231222	140100	26024970	4080	4080	4080	4080	0
278	20231222	140000	26024970	4080	4080	4080	4080	0
279	20231222	135900	26024970	4080	4080	4080	4080	0
280	20231222	135800	26024970	4080	4080	4080	4080	0
281	20231222	135700	26024970	4080	4080	4080	4080	0
282	20231222	135600	26024970	4080	4080	4080	4080	0
283	20231222	135500	26024970	4080	4080	4080	4080	0
284	20231222	135400	26024970	4080	4080	4080	4080	3
285	20231222	135300	26012730	4080	4080	4080	4080	1
286	20231222	135200	26008650	4070	4075	4075	4070	4
287	20231222	135100	25992355	4080	4075	4080	4075	8
288	20231222	135000	25959750	4075	4075	4075	4075	0
289	20231222	134900	25959750	4075	4075	4075	4075	0
290	20231222	134800	25959750	4075	4075	4075	4075	0
291	20231222	134700	25959750	4075	4075	4075	4075	3
292	20231222	134600	25947525	4075	4075	4075	4075	0
293	20231222	134500	25947525	4075	4075	4075	4075	0
294	20231222	134400	25947525	4075	4075	4075	4075	0
295	20231222	134300	25947525	4075	4075	4075	4075	0
296	20231222	134200	25947525	4075	4075	4075	4075	0
297	20231222	134100	25947525	4075	4075	4075	4075	0
298	20231222	134000	25947525	4075	4075	4075	4075	3
299	20231222	133900	25935300	4075	4075	4075	4075	0
300	20231222	133800	25935300	4075	4075	4075	4075	1
301	20231222	133700	25931225	4065	4065	4065	4065	0
302	20231222	133600	25931225	4065	4065	4065	4065	0
303	20231222	133500	25931225	4065	4070	4070	4065	6
304	20231222	133400	25906810	4075	4065	4075	4065	5
305	20231222	133300	25886475	4075	4075	4075	4075	3
306	20231222	133200	25874250	4065	4065	4065	4065	4
307	20231222	133100	25857990	4065	4065	4065	4065	4
308	20231222	133000	25841730	4080	4080	4080	4080	0
309	20231222	132900	25841730	4080	4080	4080	4080	1
310	20231222	132800	25837650	4065	4065	4065	4065	0
311	20231222	132700	25837650	4065	4065	4065	4065	4
312	20231222	132600	25821390	4080	4075	4080	4060	2562
313	20231222	132500	15402775	4075	4075	4075	4075	1
314	20231222	132400	15398700	4080	4080	4080	4080	895
315	20231222	132300	11747100	4085	4085	4085	4085	1
316	20231222	132200	11743015	4085	4085	4085	4085	0
317	20231222	132100	11743015	4085	4085	4085	4085	0
318	20231222	132000	11743015	4085	4085	4085	4085	0
319	20231222	131900	11743015	4085	4080	4085	4080	8
320	20231222	131800	11710355	4085	4085	4085	4085	0
321	20231222	131700	11710355	4085	4085	4085	4085	0
322	20231222	131600	11710355	4085	4085	4085	4085	0
323	20231222	131500	11710355	4085	4085	4085	4085	0
324	20231222	131400	11710355	4085	4085	4085	4085	0
325	20231222	131300	11710355	4085	4085	4085	4085	0
326	20231222	131200	11710355	4085	4085	4085	4085	4
327	20231222	131100	11694015	4085	4085	4085	4085	0
328	20231222	131000	11694015	4085	4085	4085	4085	1
329	20231222	130900	11689930	4075	4075	4075	4075	0
330	20231222	130800	11689930	4075	4075	4075	4075	0
331	20231222	130700	11689930	4075	4075	4075	4075	1
332	20231222	130600	11685855	4090	4090	4090	4090	0
333	20231222	130500	11685855	4090	4090	4090	4090	4
334	20231222	130400	11669495	4090	4090	4090	4090	0
335	20231222	130300	11669495	4090	4090	4090	4090	1
336	20231222	130200	11665405	4075	4075	4075	4075	1
337	20231222	130100	11661330	4090	4090	4090	4090	0
338	20231222	130000	11661330	4090	4090	4090	4090	0
339	20231222	125900	11661330	4090	4090	4090	4090	0
340	20231222	125800	11661330	4090	4090	4090	4090	4
341	20231222	125700	11644970	4090	4090	4090	4090	0
342	20231222	125600	11644970	4090	4090	4090	4090	0
343	20231222	125500	11644970	4090	4090	4090	4090	0
344	20231222	125400	11644970	4090	4090	4090	4090	0
345	20231222	125300	11644970	4090	4090	4090	4090	0
346	20231222	125200	11644970	4090	4090	4090	4090	0
347	20231222	125100	11644970	4090	4090	4090	4090	4
348	20231222	125000	11628610	4085	4085	4085	4085	0
349	20231222	124900	11628610	4085	4085	4085	4085	0
350	20231222	124800	11628610	4085	4085	4085	4085	0
351	20231222	124700	11628610	4085	4085	4085	4085	0
352	20231222	124600	11628610	4085	4085	4085	4085	0
353	20231222	124500	11628610	4085	4085	4085	4085	0
354	20231222	124400	11628610	4085	4085	4085	4085	4
355	20231222	124300	11612270	4075	4075	4075	4075	0
356	20231222	124200	11612270	4075	4075	4075	4075	1
357	20231222	124100	11608195	4090	4090	4090	4090	0
358	20231222	124000	11608195	4090	4090	4090	4090	0
359	20231222	123900	11608195	4090	4090	4090	4090	0
360	20231222	123800	11608195	4090	4090	4090	4090	0
361	20231222	123700	11608195	4090	4090	4090	4090	4
362	20231222	123600	11591835	4090	4090	4090	4090	0
363	20231222	123500	11591835	4090	4090	4090	4090	0
364	20231222	123400	11591835	4090	4090	4090	4090	0
365	20231222	123300	11591835	4090	4090	4090	4090	0
366	20231222	123200	11591835	4090	4090	4090	4090	0
367	20231222	123100	11591835	4090	4090	4090	4090	0
368	20231222	123000	11591835	4090	4090	4090	4090	4
369	20231222	122900	11575475	4085	4085	4085	4085	0
370	20231222	122800	11575475	4085	4085	4085	4085	0
371	20231222	122700	11575475	4085	4085	4085	4085	0
372	20231222	122600	11575475	4085	4085	4085	4085	0
373	20231222	122500	11575475	4085	4085	4085	4085	0
374	20231222	122400	11575475	4085	4085	4085	4085	0
375	20231222	122300	11575475	4085	4085	4085	4085	4
376	20231222	122200	11559135	4075	4075	4075	4075	0
377	20231222	122100	11559135	4075	4075	4075	4075	0
378	20231222	122000	11559135	4075	4075	4075	4075	2
379	20231222	121900	11550985	4090	4090	4090	4090	0
380	20231222	121800	11550985	4090	4090	4090	4090	0
381	20231222	121700	11550985	4090	4090	4090	4090	0
382	20231222	121600	11550985	4090	4085	4090	4085	4
383	20231222	121500	11534630	4085	4085	4085	4085	0
384	20231222	121400	11534630	4085	4085	4085	4085	0
385	20231222	121300	11534630	4085	4085	4085	4085	0
386	20231222	121200	11534630	4085	4085	4085	4085	0
387	20231222	121100	11534630	4085	4085	4085	4085	0
388	20231222	121000	11534630	4085	4085	4085	4085	0
389	20231222	120900	11534630	4085	4085	4085	4085	4
390	20231222	120800	11518290	4085	4085	4085	4085	0
391	20231222	120700	11518290	4085	4085	4085	4085	0
392	20231222	120600	11518290	4085	4085	4085	4085	0
393	20231222	120500	11518290	4085	4085	4085	4085	0
394	20231222	120400	11518290	4085	4085	4085	4085	0
395	20231222	120300	11518290	4085	4085	4085	4085	0
396	20231222	120200	11518290	4085	4070	4085	4070	6
397	20231222	120100	11493810	4085	4085	4085	4085	0
398	20231222	120000	11493810	4085	4085	4085	4085	0
399	20231222	115900	11493810	4085	4085	4085	4085	0
400	20231222	115800	11493810	4085	4085	4085	4085	0
401	20231222	115700	11493810	4085	4085	4085	4085	0
402	20231222	115600	11493810	4085	4085	4085	4085	0
403	20231222	115500	11493810	4085	4085	4085	4085	4
404	20231222	115400	11477470	4085	4085	4085	4085	0
405	20231222	115300	11477470	4085	4085	4085	4085	0
406	20231222	115200	11477470	4085	4085	4085	4085	0
407	20231222	115100	11477470	4085	4085	4085	4085	0
408	20231222	115000	11477470	4085	4085	4085	4085	0
409	20231222	114900	11477470	4085	4085	4085	4085	0
410	20231222	114800	11477470	4085	4085	4085	4085	4
411	20231222	114700	11461130	4085	4085	4085	4085	0
412	20231222	114600	11461130	4085	4085	4085	4085	0
413	20231222	114500	11461130	4085	4085	4085	4085	0
414	20231222	114400	11461130	4085	4085	4085	4085	0
415	20231222	114300	11461130	4085	4085	4085	4085	0
416	20231222	114200	11461130	4085	4085	4085	4085	0
417	20231222	114100	11461130	4085	4085	4085	4085	4
418	20231222	114000	11444790	4085	4085	4085	4085	0
419	20231222	113900	11444790	4085	4085	4085	4085	0
420	20231222	113800	11444790	4085	4085	4085	4085	14
421	20231222	113700	11387600	4085	4085	4085	4085	0
422	20231222	113600	11387600	4085	4085	4085	4085	0
423	20231222	113500	11387600	4085	4085	4085	4085	0
424	20231222	113400	11387600	4085	4085	4085	4085	0
425	20231222	113300	11387600	4085	4085	4085	4085	0
426	20231222	113200	11387600	4085	4085	4085	4065	27
427	20231222	113100	11277325	4085	4085	4085	4085	0
428	20231222	113000	11277325	4085	4085	4085	4085	0
429	20231222	112900	11277325	4085	4085	4085	4085	0
430	20231222	112800	11277325	4085	4085	4085	4085	0
431	20231222	112700	11277325	4085	4085	4085	4085	0
432	20231222	112600	11277325	4085	4085	4085	4085	0
433	20231222	112500	11277325	4085	4080	4085	4080	5
434	20231222	112400	11256905	4085	4085	4085	4085	0
435	20231222	112300	11256905	4085	4085	4085	4085	0
436	20231222	112200	11256905	4085	4085	4085	4085	0
437	20231222	112100	11256905	4085	4085	4085	4085	0
438	20231222	112000	11256905	4085	4085	4085	4085	0
439	20231222	111900	11256905	4085	4085	4085	4085	0
440	20231222	111800	11256905	4085	4070	4085	4065	16
441	20231222	111700	11191725	4085	4080	4085	4080	146
442	20231222	111600	10596035	4080	4070	4080	4070	2
443	20231222	111500	10587885	4080	4070	4080	4065	15
444	20231222	111400	10526830	4080	4070	4080	4065	18
445	20231222	111300	10453575	4080	4080	4080	4080	0
446	20231222	111200	10453575	4080	4080	4080	4080	0
447	20231222	111100	10453575	4080	4080	4080	4080	5
448	20231222	111000	10433175	4080	4080	4080	4080	0
449	20231222	110900	10433175	4080	4070	4080	4065	7
450	20231222	110800	10404690	4070	4070	4070	4070	5
451	20231222	110700	10384340	4080	4080	4080	4080	0
452	20231222	110600	10384340	4080	4070	4080	4070	3
453	20231222	110500	10372115	4080	4070	4080	4065	17
454	20231222	110400	10302900	4080	4070	4080	4065	33
455	20231222	110300	10168460	4070	4070	4070	4070	3
456	20231222	110200	10156250	4080	4080	4080	4080	0
457	20231222	110100	10156250	4080	4080	4080	4080	0
458	20231222	110000	10156250	4080	4080	4080	4080	1
459	20231222	105900	10152170	4065	4070	4070	4065	13
460	20231222	105800	10099270	4080	4080	4080	4080	0
461	20231222	105700	10099270	4080	4075	4080	4065	20
462	20231222	105600	10017780	4065	4075	4080	4065	3
463	20231222	105500	10005560	4065	4065	4065	4065	1
464	20231222	105400	10001495	4080	4080	4080	4080	0
465	20231222	105300	10001495	4080	4070	4080	4065	3
466	20231222	105200	9989280	4080	4080	4080	4080	0
467	20231222	105100	9989280	4080	4065	4080	4065	10
468	20231222	105000	9948575	4080	4080	4080	4080	5
469	20231222	104900	9928175	4080	4080	4080	4080	0
470	20231222	104800	9928175	4080	4065	4080	4065	6
471	20231222	104700	9903735	4080	4080	4080	4080	0
472	20231222	104600	9903735	4080	4080	4080	4080	0
473	20231222	104500	9903735	4080	4080	4080	4080	0
474	20231222	104400	9903735	4080	4080	4080	4080	0
475	20231222	104300	9903735	4080	4080	4080	4080	5
476	20231222	104200	9883335	4080	4080	4080	4080	0
477	20231222	104100	9883335	4080	4080	4080	4080	0
478	20231222	104000	9883335	4080	4080	4080	4080	0
479	20231222	103900	9883335	4080	4075	4080	4075	2
480	20231222	103800	9875180	4065	4075	4080	4065	8
481	20231222	103700	9842610	4065	4065	4065	4065	0
482	20231222	103600	9842610	4065	4065	4080	4065	11
483	20231222	103500	9797840	4080	4080	4080	4080	0
484	20231222	103400	9797840	4080	4080	4080	4080	1
485	20231222	103300	9793760	4065	4070	4075	4065	35
486	20231222	103200	9651175	4070	4070	4070	4070	8
487	20231222	103100	9618615	4070	4070	4070	4070	1
488	20231222	103000	9614545	4060	4060	4060	4060	1
489	20231222	102900	9610485	4070	4070	4070	4070	5
490	20231222	102800	9590135	4060	4070	4070	4060	3
491	20231222	102700	9577940	4070	4070	4070	4070	1
492	20231222	102600	9573870	4060	4060	4060	4060	0
493	20231222	102500	9573870	4060	4060	4060	4060	0
494	20231222	102400	9573870	4060	4060	4060	4060	0
495	20231222	102300	9573870	4060	4075	4075	4060	12
496	20231222	102200	9524995	4075	4075	4075	4075	5
497	20231222	102100	9504620	4060	4060	4060	4060	0
498	20231222	102000	9504620	4060	4060	4060	4060	0
499	20231222	101900	9504620	4060	4060	4060	4060	0
500	20231222	101800	9504620	4060	4060	4060	4060	0
501	20231222	101700	9504620	4060	4060	4060	4060	0
502	20231222	101600	9504620	4060	4060	4060	4060	1
503	20231222	101500	9500560	4075	4075	4075	4075	5
504	20231222	101400	9480185	4075	4075	4075	4075	0
505	20231222	101300	9480185	4075	4075	4075	4075	0
506	20231222	101200	9480185	4075	4075	4075	4075	0
507	20231222	101100	9480185	4075	4075	4075	4075	0
508	20231222	101000	9480185	4075	4070	4075	4070	2
509	20231222	100900	9472040	4060	4060	4060	4060	0
510	20231222	100800	9472040	4060	4070	4075	4060	6
511	20231222	100700	9447610	4060	4060	4060	4060	0
512	20231222	100600	9447610	4060	4060	4060	4060	1
513	20231222	100500	9443550	4075	4075	4075	4075	0
514	20231222	100400	9443550	4075	4075	4075	4075	0
515	20231222	100300	9443550	4075	4070	4075	4070	5
516	20231222	100200	9423195	4060	4060	4060	4060	1
517	20231222	100100	9419135	4075	4075	4075	4075	6
518	20231222	100000	9394685	4060	4060	4060	4060	1
519	20231222	095900	9390625	4075	4075	4075	4075	0
520	20231222	095800	9390625	4075	4075	4075	4075	1
521	20231222	095700	9386550	4060	4060	4060	4060	0
522	20231222	095600	9386550	4060	4060	4060	4060	0
523	20231222	095500	9386550	4060	4070	4070	4060	5
524	20231222	095400	9366210	4070	4070	4070	4070	32
525	20231222	095300	9235970	4060	4065	4065	4060	2
526	20231222	095200	9227845	4065	4055	4065	4055	8
527	20231222	095100	9195360	4055	4055	4055	4055	4
528	20231222	095000	9179140	4055	4055	4060	4055	17
529	20231222	094900	9110200	4055	4055	4055	4055	7
530	20231222	094800	9081815	4055	4055	4055	4055	1
531	20231222	094700	9077760	4070	4070	4070	4070	5
532	20231222	094600	9057410	4055	4055	4055	4055	0
533	20231222	094500	9057410	4055	4065	4070	4055	5
534	20231222	094400	9037090	4065	4065	4065	4065	1
535	20231222	094300	9033025	4055	4055	4055	4055	0
536	20231222	094200	9033025	4055	4055	4055	4055	0
537	20231222	094100	9033025	4055	4055	4055	4055	0
538	20231222	094000	9033025	4055	4070	4070	4055	9
539	20231222	093900	8996455	4070	4070	4070	4070	1
540	20231222	093800	8992385	4055	4055	4055	4055	0
541	20231222	093700	8992385	4055	4055	4055	4055	0
542	20231222	093600	8992385	4055	4060	4060	4055	80
543	20231222	093500	8667660	4060	4060	4060	4060	0
544	20231222	093400	8667660	4060	4060	4060	4060	0
545	20231222	093300	8667660	4060	4060	4060	4060	0
546	20231222	093200	8667660	4060	4065	4065	4060	153
547	20231222	093100	8046110	4080	4080	4080	4080	0
548	20231222	093000	8046110	4080	4080	4080	4080	0
549	20231222	092900	8046110	4080	4080	4080	4080	0
550	20231222	092800	8046110	4080	4080	4080	4080	0
551	20231222	092700	8046110	4080	4080	4080	4080	0
552	20231222	092600	8046110	4080	4080	4080	4080	0
553	20231222	092500	8046110	4080	4075	4080	4065	47
554	20231222	092400	7854770	4065	4075	4075	4065	250
555	20231222	092300	6837025	4075	4075	4075	4075	18
556	20231222	092200	6763675	4075	4075	4075	4075	0
557	20231222	092100	6763675	4075	4075	4075	4075	4
558	20231222	092000	6747375	4095	4090	4095	4090	1000
559	20231222	091900	2653745	4090	4090	4090	4090	0
560	20231222	091800	2653745	4090	4090	4090	4090	0
561	20231222	091700	2653745	4090	4090	4090	4090	0
562	20231222	091600	2653745	4090	4090	4090	4090	0
563	20231222	091500	2653745	4090	4085	4090	4085	2
564	20231222	091400	2645570	4090	4090	4090	4090	0
565	20231222	091300	2645570	4090	4090	4090	4090	37
566	20231222	091200	2494240	4090	4090	4090	4090	10
567	20231222	091100	2453340	4090	4090	4090	4090	282
568	20231222	091000	1299960	4090	4090	4090	4090	1
569	20231222	090900	1295870	4095	4095	4095	4095	0
570	20231222	090800	1295870	4095	4095	4095	4095	0
571	20231222	090700	1295870	4095	4095	4095	4095	0
572	20231222	090600	1295870	4095	4095	4095	4095	0
573	20231222	090500	1295870	4095	4095	4095	4095	0
574	20231222	090400	1295870	4095	4095	4095	4095	0
575	20231222	090300	1295870	4095	4095	4095	4095	0
576	20231222	090200	1295870	4095	4095	4095	4095	0
577	20231222	090100	1295870	4095	4095	4095	4095	0
578	20231222	090000	1295870	4095	4075	4095	4075	318