KissMeData/002290/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183600	208054800	4155	4155	4155	4155	202
3	20231227	183500	208054800	4155	4155	4155	4155	0
4	20231227	183400	208054800	4155	4155	4155	4155	0
5	20231227	183300	208054800	4155	4155	4155	4155	0
6	20231227	183200	208054800	4155	4155	4155	4155	0
7	20231227	183100	208054800	4155	4155	4155	4155	0
8	20231227	183000	208054800	4155	4155	4155	4155	0
9	20231227	182900	208054800	4155	4155	4155	4155	0
10	20231227	182800	208054800	4155	4155	4155	4155	0
11	20231227	182700	208054800	4155	4155	4155	4155	0
12	20231227	182600	208054800	4155	4155	4155	4155	0
13	20231227	182500	208054800	4155	4155	4155	4155	0
14	20231227	182400	208054800	4155	4155	4155	4155	0
15	20231227	182300	208054800	4155	4155	4155	4155	0
16	20231227	182200	208054800	4155	4155	4155	4155	0
17	20231227	182100	208054800	4155	4155	4155	4155	0
18	20231227	182000	208054800	4155	4155	4155	4155	0
19	20231227	181900	208054800	4155	4155	4155	4155	0
20	20231227	181800	208054800	4155	4155	4155	4155	0
21	20231227	181700	208054800	4155	4155	4155	4155	0
22	20231227	181600	208054800	4155	4155	4155	4155	0
23	20231227	181500	208054800	4155	4155	4155	4155	0
24	20231227	181400	208054800	4155	4155	4155	4155	0
25	20231227	181300	208054800	4155	4155	4155	4155	0
26	20231227	181200	208054800	4155	4155	4155	4155	0
27	20231227	181100	208054800	4155	4155	4155	4155	0
28	20231227	181000	208054800	4155	4155	4155	4155	0
29	20231227	180900	208054800	4155	4155	4155	4155	0
30	20231227	180800	208054800	4155	4155	4155	4155	0
31	20231227	180700	208054800	4155	4155	4155	4155	0
32	20231227	180600	208054800	4155	4155	4155	4155	202
33	20231227	180500	208054800	4155	4155	4155	4155	0
34	20231227	180400	208054800	4155	4155	4155	4155	0
35	20231227	180300	208054800	4155	4155	4155	4155	0
36	20231227	180200	208054800	4155	4155	4155	4155	0
37	20231227	180100	208054800	4155	4155	4155	4155	0
38	20231227	180000	208054800	4155	4155	4155	4155	0
39	20231227	175900	208054800	4155	4155	4155	4155	0
40	20231227	175800	208054800	4155	4155	4155	4155	0
41	20231227	175700	208054800	4155	4155	4155	4155	0
42	20231227	175600	208054800	4155	4155	4155	4155	0
43	20231227	175500	208054800	4155	4155	4155	4155	0
44	20231227	175400	208054800	4155	4155	4155	4155	0
45	20231227	175300	208054800	4155	4155	4155	4155	0
46	20231227	175200	208054800	4155	4155	4155	4155	0
47	20231227	175100	208054800	4155	4155	4155	4155	0
48	20231227	175000	208054800	4155	4155	4155	4155	0
49	20231227	174900	208054800	4155	4155	4155	4155	0
50	20231227	174800	208054800	4155	4155	4155	4155	0
51	20231227	174700	208054800	4155	4155	4155	4155	0
52	20231227	174600	208054800	4155	4155	4155	4155	0
53	20231227	174500	208054800	4155	4155	4155	4155	0
54	20231227	174400	208054800	4155	4155	4155	4155	0
55	20231227	174300	208054800	4155	4155	4155	4155	0
56	20231227	174200	208054800	4155	4155	4155	4155	0
57	20231227	174100	208054800	4155	4155	4155	4155	0
58	20231227	174000	208054800	4155	4155	4155	4155	0
59	20231227	173900	208054800	4155	4155	4155	4155	0
60	20231227	173800	208054800	4155	4155	4155	4155	0
61	20231227	173700	208054800	4155	4155	4155	4155	0
62	20231227	173600	208054800	4155	4155	4155	4155	202
63	20231227	173500	208054800	4155	4155	4155	4155	0
64	20231227	173400	208054800	4155	4155	4155	4155	0
65	20231227	173300	208054800	4155	4155	4155	4155	0
66	20231227	173200	208054800	4155	4155	4155	4155	0
67	20231227	173100	208054800	4155	4155	4155	4155	0
68	20231227	173000	208054800	4155	4155	4155	4155	0
69	20231227	172900	208054800	4155	4155	4155	4155	0
70	20231227	172800	208054800	4155	4155	4155	4155	0
71	20231227	172700	208054800	4155	4155	4155	4155	0
72	20231227	172600	208054800	4155	4155	4155	4155	0
73	20231227	172500	208054800	4155	4155	4155	4155	0
74	20231227	172400	208054800	4155	4155	4155	4155	0
75	20231227	172300	208054800	4155	4155	4155	4155	0
76	20231227	172200	208054800	4155	4155	4155	4155	0
77	20231227	172100	208054800	4155	4155	4155	4155	0
78	20231227	172000	208054800	4155	4155	4155	4155	0
79	20231227	171900	208054800	4155	4155	4155	4155	0
80	20231227	171800	208054800	4155	4155	4155	4155	0
81	20231227	171700	208054800	4155	4155	4155	4155	0
82	20231227	171600	208054800	4155	4155	4155	4155	0
83	20231227	171500	208054800	4155	4155	4155	4155	0
84	20231227	171400	208054800	4155	4155	4155	4155	0
85	20231227	171300	208054800	4155	4155	4155	4155	0
86	20231227	171200	208054800	4155	4155	4155	4155	0
87	20231227	171100	208054800	4155	4155	4155	4155	0
88	20231227	171000	208054800	4155	4155	4155	4155	0
89	20231227	170900	208054800	4155	4155	4155	4155	0
90	20231227	170800	208054800	4155	4155	4155	4155	0
91	20231227	170700	208054800	4155	4155	4155	4155	0
92	20231227	170600	208054800	4155	4155	4155	4155	202
93	20231227	170500	208054800	4155	4155	4155	4155	0
94	20231227	170400	208054800	4155	4155	4155	4155	0
95	20231227	170300	208054800	4155	4155	4155	4155	0
96	20231227	170200	208054800	4155	4155	4155	4155	0
97	20231227	170100	208054800	4155	4155	4155	4155	0
98	20231227	170000	208054800	4155	4155	4155	4155	0
99	20231227	165900	208054800	4155	4155	4155	4155	0
100	20231227	165800	208054800	4155	4155	4155	4155	0
101	20231227	165700	208054800	4155	4155	4155	4155	0
102	20231227	165600	208054800	4155	4155	4155	4155	0
103	20231227	165500	208054800	4155	4155	4155	4155	0
104	20231227	165400	208054800	4155	4155	4155	4155	0
105	20231227	165300	208054800	4155	4155	4155	4155	0
106	20231227	165200	208054800	4155	4155	4155	4155	0
107	20231227	165100	208054800	4155	4155	4155	4155	0
108	20231227	165000	208054800	4155	4155	4155	4155	0
109	20231227	164900	208054800	4155	4155	4155	4155	0
110	20231227	164800	208054800	4155	4155	4155	4155	0
111	20231227	164700	208054800	4155	4155	4155	4155	0
112	20231227	164600	208054800	4155	4155	4155	4155	0
113	20231227	164500	208054800	4155	4155	4155	4155	0
114	20231227	164400	208054800	4155	4155	4155	4155	0
115	20231227	164300	208054800	4155	4155	4155	4155	0
116	20231227	164200	208054800	4155	4155	4155	4155	0
117	20231227	164100	208054800	4155	4155	4155	4155	0
118	20231227	164000	208054800	4155	4155	4155	4155	0
119	20231227	163900	208054800	4155	4155	4155	4155	0
120	20231227	163800	208054800	4155	4155	4155	4155	0
121	20231227	163700	208054800	4155	4155	4155	4155	0
122	20231227	163600	208054800	4155	4155	4155	4155	202
123	20231227	163500	208054800	4155	4155	4155	4155	0
124	20231227	163400	208054800	4155	4155	4155	4155	0
125	20231227	163300	208054800	4155	4155	4155	4155	0
126	20231227	163200	208054800	4155	4155	4155	4155	0
127	20231227	163100	208054800	4155	4155	4155	4155	0
128	20231227	163000	208054800	4155	4155	4155	4155	0
129	20231227	162900	208054800	4155	4155	4155	4155	0
130	20231227	162800	208054800	4155	4155	4155	4155	0
131	20231227	162700	208054800	4155	4155	4155	4155	0
132	20231227	162600	208054800	4155	4155	4155	4155	0
133	20231227	162500	208054800	4155	4155	4155	4155	0
134	20231227	162400	208054800	4155	4155	4155	4155	0
135	20231227	162300	208054800	4155	4155	4155	4155	0
136	20231227	162200	208054800	4155	4155	4155	4155	0
137	20231227	162100	208054800	4155	4155	4155	4155	0
138	20231227	162000	208054800	4155	4155	4155	4155	0
139	20231227	161900	208054800	4155	4155	4155	4155	0
140	20231227	161800	208054800	4155	4155	4155	4155	0
141	20231227	161700	208054800	4155	4155	4155	4155	0
142	20231227	161600	208054800	4155	4155	4155	4155	0
143	20231227	161500	208054800	4155	4155	4155	4155	0
144	20231227	161400	208054800	4155	4155	4155	4155	0
145	20231227	161300	208054800	4155	4155	4155	4155	0
146	20231227	161200	208054800	4155	4155	4155	4155	0
147	20231227	161100	208054800	4155	4155	4155	4155	0
148	20231227	161000	208054800	4155	4155	4155	4155	0
149	20231227	160900	208054800	4155	4155	4155	4155	0
150	20231227	160800	208054800	4155	4155	4155	4155	0
151	20231227	160700	208054800	4155	4155	4155	4155	0
152	20231227	160600	208054800	4155	4155	4155	4155	202
153	20231227	160500	208054800	4155	4155	4155	4155	0
154	20231227	160400	208054800	4155	4155	4155	4155	0
155	20231227	160300	208054800	4155	4155	4155	4155	0
156	20231227	160200	208054800	4155	4155	4155	4155	0
157	20231227	160100	208054800	4155	4155	4155	4155	0
158	20231227	160000	208054800	4155	4155	4155	4155	0
159	20231227	155900	208054800	4155	4155	4155	4155	0
160	20231227	155800	208054800	4155	4155	4155	4155	0
161	20231227	155700	208054800	4155	4155	4155	4155	0
162	20231227	155600	208054800	4155	4155	4155	4155	0
163	20231227	155500	208054800	4155	4155	4155	4155	0
164	20231227	155400	208054800	4155	4155	4155	4155	0
165	20231227	155300	208054800	4155	4155	4155	4155	0
166	20231227	155200	208054800	4155	4155	4155	4155	0
167	20231227	155100	208054800	4155	4155	4155	4155	0
168	20231227	155000	208054800	4155	4155	4155	4155	0
169	20231227	154900	208054800	4155	4155	4155	4155	0
170	20231227	154800	208054800	4155	4155	4155	4155	0
171	20231227	154700	208054800	4155	4155	4155	4155	0
172	20231227	154600	208054800	4155	4155	4155	4155	0
173	20231227	154500	208054800	4155	4155	4155	4155	0
174	20231227	154400	208054800	4155	4155	4155	4155	0
175	20231227	154300	208054800	4155	4155	4155	4155	0
176	20231227	154200	208054800	4155	4155	4155	4155	0
177	20231227	154100	208054800	4155	4155	4155	4155	0
178	20231227	154000	208054800	4155	4155	4155	4155	0
179	20231227	153900	208054800	4155	4155	4155	4155	0
180	20231227	153800	208054800	4155	4155	4155	4155	0
181	20231227	153700	208054800	4155	4155	4155	4155	0
182	20231227	153600	208054800	4155	4155	4155	4155	202
183	20231227	153500	208054800	4155	4155	4155	4155	0
184	20231227	153400	208054800	4155	4155	4155	4155	0
185	20231227	153300	208054800	4155	4155	4155	4155	0
186	20231227	153200	208054800	4155	4155	4155	4155	0
187	20231227	153100	208054800	4155	4155	4155	4155	0
188	20231227	153000	208054800	4155	4155	4155	4155	202
189	20231227	152900	207215490	4155	4155	4155	4155	0
190	20231227	152800	207215490	4155	4155	4155	4155	0
191	20231227	152700	207215490	4155	4155	4155	4155	0
192	20231227	152600	207215490	4155	4155	4155	4155	0
193	20231227	152500	207215490	4155	4155	4155	4155	0
194	20231227	152400	207215490	4155	4155	4155	4155	0
195	20231227	152300	207215490	4155	4155	4155	4155	0
196	20231227	152200	207215490	4155	4155	4155	4155	0
197	20231227	152100	207215490	4155	4155	4155	4155	0
198	20231227	152000	207215490	4155	4155	4155	4155	0
199	20231227	151900	207215490	4155	4145	4155	4145	73
200	20231227	151800	206912585	4115	4115	4115	4115	0
201	20231227	151700	206912585	4115	4115	4115	4115	0
202	20231227	151600	206912585	4115	4115	4115	4115	0
203	20231227	151500	206912585	4115	4140	4145	4115	232
204	20231227	151400	205955055	4140	4140	4140	4140	1
205	20231227	151300	205950915	4140	4140	4140	4140	0
206	20231227	151200	205950915	4140	4140	4140	4140	9
207	20231227	151100	205913655	4145	4145	4145	4145	0
208	20231227	151000	205913655	4145	4145	4145	4145	0
209	20231227	150900	205913655	4145	4145	4145	4145	8
210	20231227	150800	205880495	4150	4150	4150	4110	2607
211	20231227	150700	195153395	4150	4150	4150	4150	0
212	20231227	150600	195153395	4150	4145	4150	4145	11
213	20231227	150500	195107785	4145	4145	4145	4145	0
214	20231227	150400	195107785	4145	4145	4145	4145	1
215	20231227	150300	195103640	4145	4145	4145	4145	1
216	20231227	150200	195099495	4115	4115	4115	4115	100
217	20231227	150100	194687995	4110	4120	4120	4110	227
218	20231227	150000	193753085	4155	4155	4155	4155	8
219	20231227	145900	193719845	4155	4155	4155	4155	0
220	20231227	145800	193719845	4155	4155	4155	4155	8
221	20231227	145700	193686605	4150	4150	4150	4150	8
222	20231227	145600	193653405	4150	4140	4150	4140	36
223	20231227	145500	193504035	4110	4125	4125	4110	5077
224	20231227	145400	172601075	4125	4125	4125	4125	749
225	20231227	145300	169511450	4125	4125	4125	4125	0
226	20231227	145200	169511450	4125	4125	4125	4125	0
227	20231227	145100	169511450	4125	4125	4125	4125	0
228	20231227	145000	169511450	4125	4130	4130	4125	117
229	20231227	144900	169028760	4145	4145	4145	4145	8
230	20231227	144800	168995600	4155	4155	4155	4155	15
231	20231227	144700	168933275	4145	4145	4145	4145	0
232	20231227	144600	168933275	4145	4145	4145	4145	100
233	20231227	144500	168518775	4155	4155	4155	4155	8
234	20231227	144400	168485535	4155	4155	4155	4155	3
235	20231227	144300	168473070	4155	4155	4155	4155	0
236	20231227	144200	168473070	4155	4155	4155	4150	203
237	20231227	144100	167630560	4155	4155	4155	4155	0
238	20231227	144000	167630560	4155	4155	4155	4155	13
239	20231227	143900	167576545	4155	4155	4155	4155	8
240	20231227	143800	167543305	4155	4155	4155	4155	10
241	20231227	143700	167501755	4150	4150	4150	4150	26
242	20231227	143600	167393855	4150	4150	4150	4150	12
243	20231227	143500	167344055	4150	4150	4150	4150	0
244	20231227	143400	167344055	4150	4150	4150	4150	4
245	20231227	143300	167327455	4125	4125	4125	4125	0
246	20231227	143200	167327455	4125	4145	4150	4125	454
247	20231227	143100	165454585	4145	4145	4145	4145	10
248	20231227	143000	165413135	4125	4125	4125	4125	0
249	20231227	142900	165413135	4125	4125	4125	4125	0
250	20231227	142800	165413135	4125	4125	4125	4125	115
251	20231227	142700	164938760	4125	4125	4125	4125	0
252	20231227	142600	164938760	4125	4125	4125	4125	0
253	20231227	142500	164938760	4125	4125	4125	4125	0
254	20231227	142400	164938760	4125	4125	4125	4125	0
255	20231227	142300	164938760	4125	4125	4125	4125	1
256	20231227	142200	164934635	4125	4125	4125	4125	0
257	20231227	142100	164934635	4125	4125	4125	4125	0
258	20231227	142000	164934635	4125	4125	4125	4125	0
259	20231227	141900	164934635	4125	4125	4125	4125	0
260	20231227	141800	164934635	4125	4125	4125	4125	0
261	20231227	141700	164934635	4125	4125	4125	4125	0
262	20231227	141600	164934635	4125	4125	4125	4125	23
263	20231227	141500	164839760	4125	4125	4125	4125	0
264	20231227	141400	164839760	4125	4125	4125	4125	0
265	20231227	141300	164839760	4125	4125	4125	4125	0
266	20231227	141200	164839760	4125	4125	4125	4125	0
267	20231227	141100	164839760	4125	4125	4125	4125	0
268	20231227	141000	164839760	4125	4125	4125	4125	0
269	20231227	140900	164839760	4125	4130	4130	4125	54
270	20231227	140800	164616910	4125	4125	4125	4125	0
271	20231227	140700	164616910	4125	4125	4125	4125	0
272	20231227	140600	164616910	4125	4125	4125	4125	0
273	20231227	140500	164616910	4125	4125	4125	4125	0
274	20231227	140400	164616910	4125	4125	4125	4125	0
275	20231227	140300	164616910	4125	4125	4125	4125	0
276	20231227	140200	164616910	4125	4125	4125	4125	0
277	20231227	140100	164616910	4125	4140	4140	4125	1309
278	20231227	140000	159200675	4135	4135	4135	4135	0
279	20231227	135900	159200675	4135	4135	4135	4135	0
280	20231227	135800	159200675	4135	4135	4135	4135	0
281	20231227	135700	159200675	4135	4135	4135	4135	0
282	20231227	135600	159200675	4135	4135	4135	4135	0
283	20231227	135500	159200675	4135	4135	4135	4135	0
284	20231227	135400	159200675	4135	4135	4135	4135	0
285	20231227	135300	159200675	4135	4130	4135	4130	11
286	20231227	135200	159155195	4135	4140	4140	4135	140
287	20231227	135100	158576230	4165	4165	4165	4165	8
288	20231227	135000	158542910	4165	4165	4165	4165	0
289	20231227	134900	158542910	4165	4165	4165	4165	0
290	20231227	134800	158542910	4165	4165	4165	4165	8
291	20231227	134700	158509590	4165	4165	4165	4165	0
292	20231227	134600	158509590	4165	4165	4165	4165	0
293	20231227	134500	158509590	4165	4165	4165	4165	8
294	20231227	134400	158476270	4165	4165	4165	4165	0
295	20231227	134300	158476270	4165	4165	4165	4165	0
296	20231227	134200	158476270	4165	4165	4165	4165	8
297	20231227	134100	158442950	4165	4165	4165	4165	0
298	20231227	134000	158442950	4165	4165	4165	4165	0
299	20231227	133900	158442950	4165	4165	4165	4165	8
300	20231227	133800	158409630	4165	4165	4165	4165	0
301	20231227	133700	158409630	4165	4165	4165	4165	0
302	20231227	133600	158409630	4165	4165	4165	4165	8
303	20231227	133500	158376310	4165	4165	4165	4165	0
304	20231227	133400	158376310	4165	4165	4165	4165	0
305	20231227	133300	158376310	4165	4165	4165	4165	18
306	20231227	133200	158301340	4165	4165	4165	4165	0
307	20231227	133100	158301340	4165	4165	4165	4165	0
308	20231227	133000	158301340	4165	4165	4165	4165	8
309	20231227	132900	158268020	4165	4165	4165	4165	0
310	20231227	132800	158268020	4165	4165	4165	4165	0
311	20231227	132700	158268020	4165	4160	4165	4160	20
312	20231227	132600	158184785	4135	4135	4135	4135	0
313	20231227	132500	158184785	4135	4145	4145	4135	1000
314	20231227	132400	154045495	4145	4145	4145	4145	0
315	20231227	132300	154045495	4145	4145	4145	4145	0
316	20231227	132200	154045495	4145	4145	4145	4145	9
317	20231227	132100	154008190	4150	4160	4160	4150	34
318	20231227	132000	153866875	4160	4160	4160	4160	0
319	20231227	131900	153866875	4160	4160	4160	4160	0
320	20231227	131800	153866875	4160	4160	4160	4160	0
321	20231227	131700	153866875	4160	4160	4160	4160	0
322	20231227	131600	153866875	4160	4160	4160	4160	0
323	20231227	131500	153866875	4160	4160	4160	4160	5
324	20231227	131400	153846075	4160	4165	4165	4160	8
325	20231227	131300	153812780	4165	4165	4165	4165	0
326	20231227	131200	153812780	4165	4165	4165	4165	23
327	20231227	131100	153716985	4165	4165	4165	4165	3
328	20231227	131000	153704490	4165	4165	4165	4165	2
329	20231227	130900	153696160	4145	4145	4145	4145	0
330	20231227	130800	153696160	4145	4145	4145	4145	0
331	20231227	130700	153696160	4145	4145	4145	4145	255
332	20231227	130600	152639185	4145	4165	4165	4145	96
333	20231227	130500	152240190	4165	4165	4165	4165	0
334	20231227	130400	152240190	4165	4165	4165	4165	0
335	20231227	130300	152240190	4165	4165	4165	4165	8
336	20231227	130200	152206870	4165	4165	4165	4165	0
337	20231227	130100	152206870	4165	4165	4165	4165	0
338	20231227	130000	152206870	4165	4165	4165	4165	8
339	20231227	125900	152173550	4165	4165	4165	4165	5
340	20231227	125800	152152725	4165	4165	4165	4165	0
341	20231227	125700	152152725	4165	4165	4165	4165	8
342	20231227	125600	152119405	4165	4165	4165	4165	4
343	20231227	125500	152102745	4165	4165	4165	4165	28
344	20231227	125400	151986125	4165	4165	4165	4165	8
345	20231227	125300	151952805	4165	4165	4165	4165	0
346	20231227	125200	151952805	4165	4155	4165	4145	241
347	20231227	125100	150952185	4155	4155	4155	4155	0
348	20231227	125000	150952185	4155	4155	4155	4155	6
349	20231227	124900	150927255	4190	4190	4190	4190	0
350	20231227	124800	150927255	4190	4190	4190	4190	12
351	20231227	124700	150876975	4190	4190	4190	4190	0
352	20231227	124600	150876975	4190	4190	4190	4190	0
353	20231227	124500	150876975	4190	4180	4190	4180	240
354	20231227	124400	149872635	4150	4150	4150	4150	252
355	20231227	124300	148826835	4150	4170	4170	4150	401
356	20231227	124200	147161400	4170	4180	4180	4170	20
357	20231227	124100	147077920	4180	4180	4180	4180	4
358	20231227	124000	147061200	4175	4175	4175	4175	1
359	20231227	123900	147057025	4180	4180	4180	4180	8
360	20231227	123800	147023585	4180	4180	4180	4180	16
361	20231227	123700	146956705	4180	4180	4180	4180	0
362	20231227	123600	146956705	4180	4180	4180	4180	0
363	20231227	123500	146956705	4180	4180	4180	4180	0
364	20231227	123400	146956705	4180	4180	4180	4180	0
365	20231227	123300	146956705	4180	4180	4180	4180	0
366	20231227	123200	146956705	4180	4180	4180	4180	0
367	20231227	123100	146956705	4180	4180	4180	4180	200
368	20231227	123000	146120705	4185	4185	4185	4185	8
369	20231227	122900	146087225	4185	4185	4185	4185	0
370	20231227	122800	146087225	4185	4185	4185	4185	0
371	20231227	122700	146087225	4185	4185	4185	4185	8
372	20231227	122600	146053745	4185	4185	4185	4185	0
373	20231227	122500	146053745	4185	4185	4185	4185	0
374	20231227	122400	146053745	4185	4185	4185	4185	8
375	20231227	122300	146020265	4185	4185	4185	4185	0
376	20231227	122200	146020265	4185	4185	4185	4185	0
377	20231227	122100	146020265	4185	4185	4185	4185	8
378	20231227	122000	145986785	4190	4190	4190	4190	0
379	20231227	121900	145986785	4190	4190	4190	4190	0
380	20231227	121800	145986785	4190	4190	4190	4190	8
381	20231227	121700	145953265	4190	4190	4190	4190	0
382	20231227	121600	145953265	4190	4190	4190	4190	0
383	20231227	121500	145953265	4190	4190	4190	4190	8
384	20231227	121400	145919745	4190	4190	4190	4190	0
385	20231227	121300	145919745	4190	4185	4190	4185	306
386	20231227	121200	144639095	4180	4180	4180	4180	28
387	20231227	121100	144522055	4180	4180	4180	4180	0
388	20231227	121000	144522055	4180	4180	4180	4180	0
389	20231227	120900	144522055	4180	4180	4180	4180	8
390	20231227	120800	144488615	4180	4180	4180	4180	0
391	20231227	120700	144488615	4180	4180	4180	4180	100
392	20231227	120600	144070615	4180	4180	4180	4180	8
393	20231227	120500	144037175	4180	4180	4180	4180	0
394	20231227	120400	144037175	4180	4180	4180	4180	100
395	20231227	120300	143619175	4185	4185	4185	4185	29
396	20231227	120200	143497810	4185	4185	4185	4185	5
397	20231227	120100	143476885	4185	4185	4185	4185	0
398	20231227	120000	143476885	4185	4185	4185	4185	16
399	20231227	115900	143409925	4185	4185	4185	4185	0
400	20231227	115800	143409925	4185	4185	4185	4185	0
401	20231227	115700	143409925	4185	4185	4185	4185	8
402	20231227	115600	143376445	4185	4185	4185	4185	0
403	20231227	115500	143376445	4185	4185	4185	4185	0
404	20231227	115400	143376445	4185	4185	4185	4185	8
405	20231227	115300	143342965	4185	4185	4185	4185	0
406	20231227	115200	143342965	4185	4185	4185	4185	1
407	20231227	115100	143338780	4185	4185	4185	4185	104
408	20231227	115000	142903540	4185	4185	4185	4185	0
409	20231227	114900	142903540	4185	4175	4185	4175	40
410	20231227	114800	142736440	4190	4175	4190	4175	25
411	20231227	114700	142631970	4150	4150	4150	4150	1
412	20231227	114600	142627820	4175	4175	4175	4175	0
413	20231227	114500	142627820	4175	4175	4175	4175	1
414	20231227	114400	142623645	4150	4150	4150	4150	7
415	20231227	114300	142594595	4150	4150	4150	4150	0
416	20231227	114200	142594595	4150	4150	4150	4150	0
417	20231227	114100	142594595	4150	4150	4150	4150	512
418	20231227	114000	140469795	4150	4155	4155	4150	1000
419	20231227	113900	136318090	4155	4175	4175	4155	474
420	20231227	113800	134346975	4175	4175	4175	4175	1
421	20231227	113700	134342800	4170	4170	4170	4170	13
422	20231227	113600	134288590	4170	4170	4170	4170	1
423	20231227	113500	134284420	4170	4170	4170	4170	0
424	20231227	113400	134284420	4170	4170	4170	4170	0
425	20231227	113300	134284420	4170	4175	4175	4170	15
426	20231227	113200	134221800	4175	4175	4175	4175	0
427	20231227	113100	134221800	4175	4175	4175	4175	25
428	20231227	113000	134117425	4175	4175	4175	4175	33
429	20231227	112900	133979650	4175	4175	4175	4175	0
430	20231227	112800	133979650	4175	4175	4175	4175	1
431	20231227	112700	133975475	4175	4175	4175	4175	9
432	20231227	112600	133937900	4175	4170	4175	4160	53
433	20231227	112500	133716895	4175	4175	4175	4175	0
434	20231227	112400	133716895	4175	4160	4175	4160	150
435	20231227	112300	133092880	4160	4160	4160	4160	0
436	20231227	112200	133092880	4160	4160	4160	4160	0
437	20231227	112100	133092880	4160	4160	4160	4160	9
438	20231227	112000	133055440	4160	4170	4170	4160	1842
439	20231227	111900	125387660	4170	4170	4170	4170	0
440	20231227	111800	125387660	4170	4170	4170	4170	0
441	20231227	111700	125387660	4170	4170	4170	4170	0
442	20231227	111600	125387660	4170	4170	4170	4170	0
443	20231227	111500	125387660	4170	4175	4175	4170	10
444	20231227	111400	125345915	4175	4175	4175	4175	0
445	20231227	111300	125345915	4175	4175	4175	4175	0
446	20231227	111200	125345915	4175	4175	4175	4175	192
447	20231227	111100	124544315	4175	4175	4175	4175	0
448	20231227	111000	124544315	4175	4180	4180	4175	76
449	20231227	110900	124226665	4180	4180	4180	4180	0
450	20231227	110800	124226665	4180	4180	4180	4180	0
451	20231227	110700	124226665	4180	4180	4180	4180	0
452	20231227	110600	124226665	4180	4190	4190	4180	459
453	20231227	110500	122307945	4190	4190	4190	4190	0
454	20231227	110400	122307945	4190	4190	4190	4190	0
455	20231227	110300	122307945	4190	4190	4190	4190	9
456	20231227	110200	122270235	4190	4190	4190	4190	0
457	20231227	110100	122270235	4190	4190	4190	4190	1
458	20231227	110000	122266045	4185	4185	4185	4185	7
459	20231227	105900	122236750	4185	4185	4185	4185	143
460	20231227	105800	121638295	4180	4175	4180	4175	293
461	20231227	105700	120413565	4170	4170	4170	4170	0
462	20231227	105600	120413565	4170	4170	4170	4170	4
463	20231227	105500	120396885	4170	4170	4170	4170	0
464	20231227	105400	120396885	4170	4170	4170	4170	24
465	20231227	105300	120296805	4170	4170	4170	4170	0
466	20231227	105200	120296805	4170	4170	4170	4170	0
467	20231227	105100	120296805	4170	4170	4170	4170	14
468	20231227	105000	120238425	4160	4160	4160	4160	0
469	20231227	104900	120238425	4160	4160	4160	4160	0
470	20231227	104800	120238425	4160	4160	4160	4160	0
471	20231227	104700	120238425	4160	4165	4165	4160	40
472	20231227	104600	120071965	4165	4165	4165	4165	0
473	20231227	104500	120071965	4165	4165	4165	4165	5
474	20231227	104400	120051140	4165	4165	4165	4165	100
475	20231227	104300	119634640	4170	4170	4170	4170	0
476	20231227	104200	119634640	4170	4170	4170	4170	9
477	20231227	104100	119597110	4170	4170	4170	4170	1
478	20231227	104000	119592940	4165	4165	4165	4165	0
479	20231227	103900	119592940	4165	4165	4165	4165	0
480	20231227	103800	119592940	4165	4165	4165	4165	0
481	20231227	103700	119592940	4165	4165	4165	4165	0
482	20231227	103600	119592940	4165	4165	4165	4165	0
483	20231227	103500	119592940	4165	4165	4165	4165	0
484	20231227	103400	119592940	4165	4165	4165	4165	0
485	20231227	103300	119592940	4165	4165	4165	4165	0
486	20231227	103200	119592940	4165	4165	4165	4165	0
487	20231227	103100	119592940	4165	4165	4165	4165	339
488	20231227	103000	118181005	4160	4165	4165	4160	15
489	20231227	102900	118118560	4165	4165	4165	4165	1166
490	20231227	102800	113262170	4165	4165	4165	4165	0
491	20231227	102700	113262170	4165	4165	4165	4165	0
492	20231227	102600	113262170	4165	4165	4165	4165	22
493	20231227	102500	113170540	4175	4170	4175	4170	220
494	20231227	102400	112252090	4170	4170	4170	4170	359
495	20231227	102300	110755060	4170	4170	4170	4170	0
496	20231227	102200	110755060	4170	4170	4170	4170	1
497	20231227	102100	110750890	4160	4160	4160	4160	0
498	20231227	102000	110750890	4160	4160	4160	4160	300
499	20231227	101900	109502890	4160	4160	4160	4160	0
500	20231227	101800	109502890	4160	4160	4160	4160	0
501	20231227	101700	109502890	4160	4160	4160	4160	0
502	20231227	101600	109502890	4160	4160	4160	4160	30
503	20231227	101500	109378090	4160	4170	4170	4160	259
504	20231227	101400	108299360	4170	4170	4170	4170	1
505	20231227	101300	108295190	4165	4165	4165	4165	0
506	20231227	101200	108295190	4165	4175	4175	4165	14
507	20231227	101100	108236790	4175	4175	4175	4175	0
508	20231227	101000	108236790	4175	4175	4175	4175	0
509	20231227	100900	108236790	4175	4175	4175	4175	9
510	20231227	100800	108199215	4175	4175	4175	4175	0
511	20231227	100700	108199215	4175	4175	4175	4175	0
512	20231227	100600	108199215	4175	4175	4175	4175	9
513	20231227	100500	108161640	4175	4175	4175	4175	16
514	20231227	100400	108094840	4175	4180	4180	4175	210
515	20231227	100300	107218040	4180	4180	4180	4180	288
516	20231227	100200	106014200	4180	4170	4180	4170	144
517	20231227	100100	105413685	4175	4175	4175	4175	50
518	20231227	100000	105204935	4180	4180	4180	4175	20
519	20231227	095900	105121340	4175	4175	4175	4175	0
520	20231227	095800	105121340	4175	4175	4175	4175	857
521	20231227	095700	101543365	4175	4175	4175	4175	11
522	20231227	095600	101497440	4175	4155	4175	4150	5806
523	20231227	095500	77376165	4155	4175	4175	4155	3
524	20231227	095400	77363660	4175	4175	4175	4175	9
525	20231227	095300	77326085	4175	4175	4175	4175	537
526	20231227	095200	75084110	4180	4175	4180	4175	41
527	20231227	095100	74912930	4175	4175	4175	4175	691
528	20231227	095000	72028005	4175	4175	4175	4175	12
529	20231227	094900	71977905	4175	4175	4175	4175	71
530	20231227	094800	71681480	4175	4175	4175	4175	1
531	20231227	094700	71677305	4155	4160	4160	4155	801
532	20231227	094600	68348280	4160	4165	4165	4160	694
533	20231227	094500	65460070	4175	4175	4175	4160	46
534	20231227	094400	65268245	4175	4175	4175	4175	0
535	20231227	094300	65268245	4175	4175	4175	4175	329
536	20231227	094200	63894670	4175	4165	4175	4160	219
537	20231227	094100	62983435	4165	4165	4165	4165	160
538	20231227	094000	62317035	4180	4180	4180	4180	1
539	20231227	093900	62312855	4165	4180	4180	4165	34
540	20231227	093800	62171110	4180	4180	4180	4180	10
541	20231227	093700	62129310	4185	4155	4185	4155	22
542	20231227	093600	62037660	4155	4155	4155	4155	9
543	20231227	093500	62000265	4155	4155	4155	4155	120
544	20231227	093400	61501665	4155	4160	4160	4155	732
545	20231227	093300	58460085	4160	4170	4170	4160	1269
546	20231227	093200	53180095	4170	4170	4170	4170	122
547	20231227	093100	52671355	4170	4205	4205	4165	56
548	20231227	093000	52437870	4200	4185	4205	4170	1062
549	20231227	092900	48003310	4185	4200	4200	4185	2469
550	20231227	092800	37654540	4200	4200	4200	4200	0
551	20231227	092700	37654540	4200	4200	4200	4200	238
552	20231227	092600	36654940	4200	4205	4205	4200	11
553	20231227	092500	36608720	4205	4210	4210	4205	893
554	20231227	092400	32851145	4205	4205	4205	4205	0
555	20231227	092300	32851145	4205	4205	4205	4205	0
556	20231227	092200	32851145	4205	4205	4205	4205	0
557	20231227	092100	32851145	4205	4235	4235	4205	44
558	20231227	092000	32665210	4235	4235	4235	4235	2
559	20231227	091900	32656740	4235	4235	4235	4235	0
560	20231227	091800	32656740	4235	4260	4260	4235	28
561	20231227	091700	32537735	4260	4260	4260	4260	22
562	20231227	091600	32444015	4240	4260	4260	4240	401
563	20231227	091500	30743455	4265	4290	4290	4265	28
564	20231227	091400	30623730	4290	4290	4290	4290	0
565	20231227	091300	30623730	4290	4290	4290	4290	1
566	20231227	091200	30619440	4290	4275	4290	4275	9
567	20231227	091100	30580950	4275	4290	4290	4275	4
568	20231227	091000	30563835	4290	4290	4290	4290	1
569	20231227	090900	30559545	4290	4295	4295	4290	60
570	20231227	090800	30302095	4295	4290	4295	4290	199
571	20231227	090700	29448340	4295	4290	4295	4275	109
572	20231227	090600	28980765	4270	4300	4300	4265	97
573	20231227	090500	28565370	4300	4250	4300	4250	3291
574	20231227	090400	14440365	4250	4235	4250	4225	2323
575	20231227	090300	4601710	4235	4235	4235	4235	510
576	20231227	090200	2441860	4235	4235	4235	4235	1
577	20231227	090100	2437625	4235	4230	4235	4230	103
578	20231227	090000	2001930	4230	4205	4230	4205	466