KissMeData/002240/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183600	759301400	19980	19980	19980	19980	1921
3	20231227	183500	759301400	19980	19980	19980	19980	0
4	20231227	183400	759301400	19980	19980	19980	19980	0
5	20231227	183300	759301400	19980	19980	19980	19980	0
6	20231227	183200	759301400	19980	19980	19980	19980	0
7	20231227	183100	759301400	19980	19980	19980	19980	0
8	20231227	183000	759301400	19980	19980	19980	19980	0
9	20231227	182900	759301400	19980	19980	19980	19980	0
10	20231227	182800	759301400	19980	19980	19980	19980	0
11	20231227	182700	759301400	19980	19980	19980	19980	0
12	20231227	182600	759301400	19980	19980	19980	19980	0
13	20231227	182500	759301400	19980	19980	19980	19980	0
14	20231227	182400	759301400	19980	19980	19980	19980	0
15	20231227	182300	759301400	19980	19980	19980	19980	0
16	20231227	182200	759301400	19980	19980	19980	19980	0
17	20231227	182100	759301400	19980	19980	19980	19980	0
18	20231227	182000	759301400	19980	19980	19980	19980	0
19	20231227	181900	759301400	19980	19980	19980	19980	0
20	20231227	181800	759301400	19980	19980	19980	19980	0
21	20231227	181700	759301400	19980	19980	19980	19980	0
22	20231227	181600	759301400	19980	19980	19980	19980	0
23	20231227	181500	759301400	19980	19980	19980	19980	0
24	20231227	181400	759301400	19980	19980	19980	19980	0
25	20231227	181300	759301400	19980	19980	19980	19980	0
26	20231227	181200	759301400	19980	19980	19980	19980	0
27	20231227	181100	759301400	19980	19980	19980	19980	0
28	20231227	181000	759301400	19980	19980	19980	19980	0
29	20231227	180900	759301400	19980	19980	19980	19980	0
30	20231227	180800	759301400	19980	19980	19980	19980	0
31	20231227	180700	759301400	19980	19980	19980	19980	0
32	20231227	180600	759301400	19980	19980	19980	19980	1921
33	20231227	180500	759301400	19980	19980	19980	19980	0
34	20231227	180400	759301400	19980	19980	19980	19980	0
35	20231227	180300	759301400	19980	19980	19980	19980	0
36	20231227	180200	759301400	19980	19980	19980	19980	0
37	20231227	180100	759301400	19980	19980	19980	19980	0
38	20231227	180000	759301400	19980	19980	19980	19980	0
39	20231227	175900	759301400	19980	19980	19980	19980	0
40	20231227	175800	759301400	19980	19980	19980	19980	0
41	20231227	175700	759301400	19980	19980	19980	19980	0
42	20231227	175600	759301400	19980	19980	19980	19980	0
43	20231227	175500	759301400	19980	19980	19980	19980	0
44	20231227	175400	759301400	19980	19980	19980	19980	0
45	20231227	175300	759301400	19980	19980	19980	19980	0
46	20231227	175200	759301400	19980	19980	19980	19980	0
47	20231227	175100	759301400	19980	19980	19980	19980	0
48	20231227	175000	759301400	19980	19980	19980	19980	0
49	20231227	174900	759301400	19980	19980	19980	19980	0
50	20231227	174800	759301400	19980	19980	19980	19980	0
51	20231227	174700	759301400	19980	19980	19980	19980	0
52	20231227	174600	759301400	19980	19980	19980	19980	0
53	20231227	174500	759301400	19980	19980	19980	19980	0
54	20231227	174400	759301400	19980	19980	19980	19980	0
55	20231227	174300	759301400	19980	19980	19980	19980	0
56	20231227	174200	759301400	19980	19980	19980	19980	0
57	20231227	174100	759301400	19980	19980	19980	19980	0
58	20231227	174000	759301400	19980	19980	19980	19980	0
59	20231227	173900	759301400	19980	19980	19980	19980	0
60	20231227	173800	759301400	19980	19980	19980	19980	0
61	20231227	173700	759301400	19980	19980	19980	19980	0
62	20231227	173600	759301400	19980	19980	19980	19980	1921
63	20231227	173500	759301400	19980	19980	19980	19980	0
64	20231227	173400	759301400	19980	19980	19980	19980	0
65	20231227	173300	759301400	19980	19980	19980	19980	0
66	20231227	173200	759301400	19980	19980	19980	19980	0
67	20231227	173100	759301400	19980	19980	19980	19980	0
68	20231227	173000	759301400	19980	19980	19980	19980	0
69	20231227	172900	759301400	19980	19980	19980	19980	0
70	20231227	172800	759301400	19980	19980	19980	19980	0
71	20231227	172700	759301400	19980	19980	19980	19980	0
72	20231227	172600	759301400	19980	19980	19980	19980	0
73	20231227	172500	759301400	19980	19980	19980	19980	0
74	20231227	172400	759301400	19980	19980	19980	19980	0
75	20231227	172300	759301400	19980	19980	19980	19980	0
76	20231227	172200	759301400	19980	19980	19980	19980	0
77	20231227	172100	759301400	19980	19980	19980	19980	0
78	20231227	172000	759301400	19980	19980	19980	19980	0
79	20231227	171900	759301400	19980	19980	19980	19980	0
80	20231227	171800	759301400	19980	19980	19980	19980	0
81	20231227	171700	759301400	19980	19980	19980	19980	0
82	20231227	171600	759301400	19980	19980	19980	19980	0
83	20231227	171500	759301400	19980	19980	19980	19980	0
84	20231227	171400	759301400	19980	19980	19980	19980	0
85	20231227	171300	759301400	19980	19980	19980	19980	0
86	20231227	171200	759301400	19980	19980	19980	19980	0
87	20231227	171100	759301400	19980	19980	19980	19980	0
88	20231227	171000	759301400	19980	19980	19980	19980	0
89	20231227	170900	759301400	19980	19980	19980	19980	0
90	20231227	170800	759301400	19980	19980	19980	19980	0
91	20231227	170700	759301400	19980	19980	19980	19980	0
92	20231227	170600	759301400	19980	19980	19980	19980	1921
93	20231227	170500	759301400	19980	19980	19980	19980	0
94	20231227	170400	759301400	19980	19980	19980	19980	0
95	20231227	170300	759301400	19980	19980	19980	19980	0
96	20231227	170200	759301400	19980	19980	19980	19980	0
97	20231227	170100	759301400	19980	19980	19980	19980	0
98	20231227	170000	759301400	19980	19980	19980	19980	0
99	20231227	165900	759301400	19980	19980	19980	19980	0
100	20231227	165800	759301400	19980	19980	19980	19980	0
101	20231227	165700	759301400	19980	19980	19980	19980	0
102	20231227	165600	759301400	19980	19980	19980	19980	0
103	20231227	165500	759301400	19980	19980	19980	19980	0
104	20231227	165400	759301400	19980	19980	19980	19980	0
105	20231227	165300	759301400	19980	19980	19980	19980	0
106	20231227	165200	759301400	19980	19980	19980	19980	0
107	20231227	165100	759301400	19980	19980	19980	19980	0
108	20231227	165000	759301400	19980	19980	19980	19980	0
109	20231227	164900	759301400	19980	19980	19980	19980	0
110	20231227	164800	759301400	19980	19980	19980	19980	0
111	20231227	164700	759301400	19980	19980	19980	19980	0
112	20231227	164600	759301400	19980	19980	19980	19980	0
113	20231227	164500	759301400	19980	19980	19980	19980	0
114	20231227	164400	759301400	19980	19980	19980	19980	0
115	20231227	164300	759301400	19980	19980	19980	19980	0
116	20231227	164200	759301400	19980	19980	19980	19980	0
117	20231227	164100	759301400	19980	19980	19980	19980	0
118	20231227	164000	759301400	19980	19980	19980	19980	0
119	20231227	163900	759301400	19980	19980	19980	19980	0
120	20231227	163800	759301400	19980	19980	19980	19980	0
121	20231227	163700	759301400	19980	19980	19980	19980	0
122	20231227	163600	759301400	19980	19980	19980	19980	1921
123	20231227	163500	759301400	19980	19980	19980	19980	0
124	20231227	163400	759301400	19980	19980	19980	19980	0
125	20231227	163300	759301400	19980	19980	19980	19980	0
126	20231227	163200	759301400	19980	19980	19980	19980	0
127	20231227	163100	759301400	19980	19980	19980	19980	0
128	20231227	163000	759301400	19980	19980	19980	19980	0
129	20231227	162900	759301400	19980	19980	19980	19980	0
130	20231227	162800	759301400	19980	19980	19980	19980	0
131	20231227	162700	759301400	19980	19980	19980	19980	0
132	20231227	162600	759301400	19980	19980	19980	19980	0
133	20231227	162500	759301400	19980	19980	19980	19980	0
134	20231227	162400	759301400	19980	19980	19980	19980	0
135	20231227	162300	759301400	19980	19980	19980	19980	0
136	20231227	162200	759301400	19980	19980	19980	19980	0
137	20231227	162100	759301400	19980	19980	19980	19980	0
138	20231227	162000	759301400	19980	19980	19980	19980	0
139	20231227	161900	759301400	19980	19980	19980	19980	0
140	20231227	161800	759301400	19980	19980	19980	19980	0
141	20231227	161700	759301400	19980	19980	19980	19980	0
142	20231227	161600	759301400	19980	19980	19980	19980	0
143	20231227	161500	759301400	19980	19980	19980	19980	0
144	20231227	161400	759301400	19980	19980	19980	19980	0
145	20231227	161300	759301400	19980	19980	19980	19980	0
146	20231227	161200	759301400	19980	19980	19980	19980	0
147	20231227	161100	759301400	19980	19980	19980	19980	0
148	20231227	161000	759301400	19980	19980	19980	19980	0
149	20231227	160900	759301400	19980	19980	19980	19980	0
150	20231227	160800	759301400	19980	19980	19980	19980	0
151	20231227	160700	759301400	19980	19980	19980	19980	0
152	20231227	160600	759301400	19980	19980	19980	19980	1921
153	20231227	160500	759301400	19980	19980	19980	19980	0
154	20231227	160400	759301400	19980	19980	19980	19980	0
155	20231227	160300	759301400	19980	19980	19980	19980	0
156	20231227	160200	759301400	19980	19980	19980	19980	0
157	20231227	160100	759301400	19980	19980	19980	19980	0
158	20231227	160000	759301400	19980	19980	19980	19980	0
159	20231227	155900	759301400	19980	19980	19980	19980	0
160	20231227	155800	759301400	19980	19980	19980	19980	0
161	20231227	155700	759301400	19980	19980	19980	19980	0
162	20231227	155600	759301400	19980	19980	19980	19980	0
163	20231227	155500	759301400	19980	19980	19980	19980	0
164	20231227	155400	759301400	19980	19980	19980	19980	0
165	20231227	155300	759301400	19980	19980	19980	19980	0
166	20231227	155200	759301400	19980	19980	19980	19980	0
167	20231227	155100	759301400	19980	19980	19980	19980	0
168	20231227	155000	759301400	19980	19980	19980	19980	0
169	20231227	154900	759301400	19980	19980	19980	19980	0
170	20231227	154800	759301400	19980	19980	19980	19980	0
171	20231227	154700	759301400	19980	19980	19980	19980	0
172	20231227	154600	759301400	19980	19980	19980	19980	0
173	20231227	154500	759301400	19980	19980	19980	19980	0
174	20231227	154400	759301400	19980	19980	19980	19980	0
175	20231227	154300	759301400	19980	19980	19980	19980	0
176	20231227	154200	759301400	19980	19980	19980	19980	0
177	20231227	154100	759301400	19980	19980	19980	19980	0
178	20231227	154000	759301400	19980	19980	19980	19980	0
179	20231227	153900	759301400	19980	19980	19980	19980	0
180	20231227	153800	759301400	19980	19980	19980	19980	0
181	20231227	153700	759301400	19980	19980	19980	19980	0
182	20231227	153600	759301400	19980	19980	19980	19980	1921
183	20231227	153500	759301400	19980	19980	19980	19980	0
184	20231227	153400	759301400	19980	19980	19980	19980	0
185	20231227	153300	759301400	19980	19980	19980	19980	0
186	20231227	153200	759301400	19980	19980	19980	19980	0
187	20231227	153100	759301400	19980	19980	19980	19980	0
188	20231227	153000	759301400	19980	19980	19980	19980	1921
189	20231227	152900	720919820	19960	19960	19960	19960	0
190	20231227	152800	720919820	19960	19960	19960	19960	0
191	20231227	152700	720919820	19960	19960	19960	19960	0
192	20231227	152600	720919820	19960	19960	19960	19960	0
193	20231227	152500	720919820	19960	19960	19960	19960	0
194	20231227	152400	720919820	19960	19960	19960	19960	0
195	20231227	152300	720919820	19960	19960	19960	19960	0
196	20231227	152200	720919820	19960	19960	19960	19960	0
197	20231227	152100	720919820	19960	19960	19960	19960	0
198	20231227	152000	720919820	19960	19960	19960	19960	0
199	20231227	151900	720919820	19960	19960	19960	19960	9
200	20231227	151800	720740180	19960	19960	19960	19960	1
201	20231227	151700	720720220	19950	19950	19950	19950	0
202	20231227	151600	720720220	19950	19950	19950	19950	0
203	20231227	151500	720720220	19950	19950	19950	19950	10
204	20231227	151400	720520720	19950	19950	19950	19950	0
205	20231227	151300	720520720	19950	19950	19950	19950	0
206	20231227	151200	720520720	19950	19950	19950	19950	0
207	20231227	151100	720520720	19950	19950	19950	19950	8
208	20231227	151000	720361120	19960	19950	19960	19950	125
209	20231227	150900	717866370	19960	19950	19960	19950	11
210	20231227	150800	717646910	19950	19950	19950	19950	0
211	20231227	150700	717646910	19950	19950	19950	19950	10
212	20231227	150600	717447410	19950	19950	19950	19950	15
213	20231227	150500	717148160	19950	19950	19950	19950	150
214	20231227	150400	714155660	19960	19960	19960	19960	0
215	20231227	150300	714155660	19960	19960	19960	19960	0
216	20231227	150200	714155660	19960	19960	19960	19960	9
217	20231227	150100	713976020	19960	19960	19960	19960	0
218	20231227	150000	713976020	19960	19950	19960	19950	21
219	20231227	145900	713556870	19960	19960	19960	19960	1
220	20231227	145800	713536910	19960	19960	19960	19960	0
221	20231227	145700	713536910	19960	19960	19960	19960	0
222	20231227	145600	713536910	19960	19960	19960	19960	0
223	20231227	145500	713536910	19960	19960	19960	19960	20
224	20231227	145400	713137710	19960	19960	19960	19960	0
225	20231227	145300	713137710	19960	19960	19960	19960	0
226	20231227	145200	713137710	19960	19960	19960	19960	0
227	20231227	145100	713137710	19960	19960	19960	19960	0
228	20231227	145000	713137710	19960	19960	19960	19960	0
229	20231227	144900	713137710	19960	19960	19960	19960	0
230	20231227	144800	713137710	19960	19960	19960	19960	0
231	20231227	144700	713137710	19960	19960	19960	19950	90
232	20231227	144600	711341670	19960	19960	19960	19960	213
233	20231227	144500	707090190	19960	19960	19960	19960	2
234	20231227	144400	707050270	19960	19960	19960	19960	0
235	20231227	144300	707050270	19960	19960	19960	19960	30
236	20231227	144200	706451470	19960	19960	19960	19960	314
237	20231227	144100	700184030	19960	19960	19960	19960	0
238	20231227	144000	700184030	19960	19960	19960	19960	0
239	20231227	143900	700184030	19960	19960	19960	19960	717
240	20231227	143800	685872710	19940	19940	19940	19940	0
241	20231227	143700	685872710	19940	19940	19940	19940	0
242	20231227	143600	685872710	19940	19940	19940	19940	0
243	20231227	143500	685872710	19940	19940	19940	19940	2
244	20231227	143400	685832830	19950	19950	19950	19950	0
245	20231227	143300	685832830	19950	19950	19950	19950	1
246	20231227	143200	685812880	19950	19960	19960	19950	544
247	20231227	143100	674956640	19960	19960	19960	19960	0
248	20231227	143000	674956640	19960	19960	19960	19960	150
249	20231227	142900	671962640	19960	19960	19960	19960	28
250	20231227	142800	671403760	19960	19960	19960	19960	12
251	20231227	142700	671164240	19950	19950	19950	19950	0
252	20231227	142600	671164240	19950	19950	19950	19950	0
253	20231227	142500	671164240	19950	19950	19950	19950	0
254	20231227	142400	671164240	19950	19950	19950	19950	0
255	20231227	142300	671164240	19950	19950	19950	19950	73
256	20231227	142200	669707890	19940	19940	19940	19940	1
257	20231227	142100	669687950	19930	19930	19930	19930	0
258	20231227	142000	669687950	19930	19930	19930	19930	0
259	20231227	141900	669687950	19930	19950	19950	19930	4
260	20231227	141800	669608210	19960	19960	19960	19960	10
261	20231227	141700	669408610	19970	19970	19970	19970	558
262	20231227	141600	658265350	19970	19970	19970	19970	0
263	20231227	141500	658265350	19970	19970	19970	19970	0
264	20231227	141400	658265350	19970	19970	19970	19970	0
265	20231227	141300	658265350	19970	19970	19970	19970	0
266	20231227	141200	658265350	19970	19970	19970	19970	34
267	20231227	141100	657586370	19980	19980	19980	19980	20
268	20231227	141000	657186770	19980	19980	19980	19980	0
269	20231227	140900	657186770	19980	19980	19980	19980	0
270	20231227	140800	657186770	19980	19970	19980	19970	26
271	20231227	140700	656667440	19970	19970	19970	19970	17
272	20231227	140600	656327950	19970	19950	19970	19950	138
273	20231227	140500	653574250	19940	19940	19940	19940	22
274	20231227	140400	653135570	19930	19930	19930	19930	0
275	20231227	140300	653135570	19930	19930	19930	19930	0
276	20231227	140200	653135570	19930	19930	19930	19930	0
277	20231227	140100	653135570	19930	19930	19930	19930	0
278	20231227	140000	653135570	19930	19930	19930	19930	0
279	20231227	135900	653135570	19930	19930	19930	19930	100
280	20231227	135800	651142570	19940	19940	19940	19940	0
281	20231227	135700	651142570	19940	19940	19940	19940	0
282	20231227	135600	651142570	19940	19940	19940	19940	21
283	20231227	135500	650723830	19940	19940	19940	19940	44
284	20231227	135400	649846470	19940	19950	19950	19940	156
285	20231227	135300	646734700	19950	19950	19950	19950	32
286	20231227	135200	646096300	19970	19970	19970	19970	0
287	20231227	135100	646096300	19970	19970	19970	19970	1
288	20231227	135000	646076330	19970	19970	19970	19970	0
289	20231227	134900	646076330	19970	19970	19970	19970	0
290	20231227	134800	646076330	19970	19970	19970	19940	784
291	20231227	134700	630430180	19990	19990	19990	19990	269
292	20231227	134600	625052870	19990	19990	19990	19990	1010
293	20231227	134500	604862970	19980	20050	20050	19980	2258
294	20231227	134400	559705140	20050	20050	20050	20050	0
295	20231227	134300	559705140	20050	20050	20050	20050	0
296	20231227	134200	559705140	20050	20050	20050	20050	0
297	20231227	134100	559705140	20050	20050	20050	20050	0
298	20231227	134000	559705140	20050	20050	20050	20050	0
299	20231227	133900	559705140	20050	20050	20050	20050	45
300	20231227	133800	558802890	20050	20050	20050	20050	0
301	20231227	133700	558802890	20050	20050	20050	20050	200
302	20231227	133600	554792890	20050	20100	20100	20050	27
303	20231227	133500	554251040	20100	20100	20100	20100	150
304	20231227	133400	551236040	20050	20050	20050	20050	0
305	20231227	133300	551236040	20050	20050	20050	20050	301
306	20231227	133200	545200990	20100	20100	20100	20100	0
307	20231227	133100	545200990	20100	20100	20100	20100	0
308	20231227	133000	545200990	20100	20100	20100	20100	10
309	20231227	132900	544999990	20100	20100	20100	20100	7
310	20231227	132800	544859290	20100	20100	20100	20100	10
311	20231227	132700	544658290	20100	20100	20100	20100	0
312	20231227	132600	544658290	20100	20100	20100	20100	5
313	20231227	132500	544557790	20100	20050	20100	20050	126
314	20231227	132400	542030240	20050	20050	20050	20050	2
315	20231227	132300	541990140	20050	20050	20050	20050	86
316	20231227	132200	540265840	20050	20050	20050	20050	0
317	20231227	132100	540265840	20050	20050	20050	20050	0
318	20231227	132000	540265840	20050	20050	20050	20050	5
319	20231227	131900	540165590	20050	20050	20050	20050	24
320	20231227	131800	539684390	20050	20050	20050	20050	0
321	20231227	131700	539684390	20050	20050	20050	20050	0
322	20231227	131600	539684390	20050	20050	20050	20050	1
323	20231227	131500	539664340	20050	20050	20050	20050	30
324	20231227	131400	539062840	20050	20050	20050	20050	1
325	20231227	131300	539042790	20050	20050	20050	20050	0
326	20231227	131200	539042790	20050	20050	20050	20050	0
327	20231227	131100	539042790	20050	20050	20050	20050	500
328	20231227	131000	529017790	20050	20050	20050	20050	0
329	20231227	130900	529017790	20050	20050	20050	20050	0
330	20231227	130800	529017790	20050	20050	20050	20050	0
331	20231227	130700	529017790	20050	20100	20100	20050	2
332	20231227	130600	528977640	20100	20100	20100	20100	0
333	20231227	130500	528977640	20100	20100	20100	20100	220
334	20231227	130400	524555640	20050	20050	20050	20050	100
335	20231227	130300	522550640	20050	20050	20050	20050	0
336	20231227	130200	522550640	20050	20050	20050	20050	3
337	20231227	130100	522490490	20050	20050	20050	20050	0
338	20231227	130000	522490490	20050	20050	20050	20050	0
339	20231227	125900	522490490	20050	20050	20050	20050	0
340	20231227	125800	522490490	20050	20050	20050	20050	0
341	20231227	125700	522490490	20050	20050	20050	20050	0
342	20231227	125600	522490490	20050	20050	20050	20050	35
343	20231227	125500	521788740	20050	20050	20050	20050	0
344	20231227	125400	521788740	20050	20050	20100	20050	174
345	20231227	125300	518299990	20050	20050	20050	20050	0
346	20231227	125200	518299990	20050	20050	20050	20050	0
347	20231227	125100	518299990	20050	20050	20050	20050	0
348	20231227	125000	518299990	20050	20050	20050	20050	0
349	20231227	124900	518299990	20050	20050	20050	20050	0
350	20231227	124800	518299990	20050	20050	20050	20050	50
351	20231227	124700	517297490	20050	20050	20050	20050	0
352	20231227	124600	517297490	20050	20050	20050	20050	77
353	20231227	124500	515753640	20050	20050	20050	20050	0
354	20231227	124400	515753640	20050	20050	20050	20050	0
355	20231227	124300	515753640	20050	20100	20100	20050	10
356	20231227	124200	515553090	20050	20050	20050	20050	3
357	20231227	124100	515492940	20000	20000	20000	20000	10
358	20231227	124000	515292940	20000	20000	20000	20000	0
359	20231227	123900	515292940	20000	20000	20000	20000	100
360	20231227	123800	513292940	20050	20050	20050	20050	12
361	20231227	123700	513052340	20050	20050	20050	20050	0
362	20231227	123600	513052340	20050	20050	20050	20050	0
363	20231227	123500	513052340	20050	20050	20050	20050	10
364	20231227	123400	512851840	20100	20100	20100	20100	0
365	20231227	123300	512851840	20100	20100	20100	20100	0
366	20231227	123200	512851840	20100	20100	20100	20100	0
367	20231227	123100	512851840	20100	20100	20100	20100	10
368	20231227	123000	512650840	20000	20000	20000	20000	0
369	20231227	122900	512650840	20000	20000	20000	20000	0
370	20231227	122800	512650840	20000	20000	20000	20000	7
371	20231227	122700	512510840	20000	20000	20000	20000	0
372	20231227	122600	512510840	20000	20000	20000	20000	0
373	20231227	122500	512510840	20000	20000	20000	20000	10
374	20231227	122400	512310840	20050	20100	20100	20050	106
375	20231227	122300	510180540	20100	20100	20100	20100	0
376	20231227	122200	510180540	20100	20100	20100	20100	0
377	20231227	122100	510180540	20100	20100	20100	20100	0
378	20231227	122000	510180540	20100	20100	20100	20100	0
379	20231227	121900	510180540	20100	20100	20100	20100	0
380	20231227	121800	510180540	20100	20100	20100	20100	100
381	20231227	121700	508170540	20100	20100	20100	20100	1
382	20231227	121600	508150440	20100	20100	20100	20100	0
383	20231227	121500	508150440	20100	20100	20100	20100	5
384	20231227	121400	508049940	20050	20050	20050	20050	2
385	20231227	121300	508009840	20050	20050	20050	20050	0
386	20231227	121200	508009840	20050	20050	20050	20050	0
387	20231227	121100	508009840	20050	20050	20050	20050	799
388	20231227	121000	491989890	20100	20100	20100	20100	0
389	20231227	120900	491989890	20100	20100	20100	20100	50
390	20231227	120800	490984890	20100	20100	20100	20100	0
391	20231227	120700	490984890	20100	20100	20100	20100	0
392	20231227	120600	490984890	20100	20100	20100	20100	1
393	20231227	120500	490964790	20100	20100	20100	20100	11
394	20231227	120400	490743690	20100	20100	20100	20100	50
395	20231227	120300	489738690	20100	20100	20100	20100	0
396	20231227	120200	489738690	20100	20100	20100	20100	2
397	20231227	120100	489698490	20050	20050	20050	20050	0
398	20231227	120000	489698490	20050	20050	20050	20050	12
399	20231227	115900	489457890	20100	20100	20100	20100	1
400	20231227	115800	489437790	20100	20100	20100	20100	89
401	20231227	115700	487648890	20100	20050	20100	20050	66
402	20231227	115600	486324890	20050	20100	20100	20050	105
403	20231227	115500	484214640	20050	20050	20050	20050	1
404	20231227	115400	484194590	20100	20100	20100	20100	0
405	20231227	115300	484194590	20100	20050	20100	20050	100
406	20231227	115200	482187090	20000	20000	20000	20000	0
407	20231227	115100	482187090	20000	20000	20000	20000	50
408	20231227	115000	481187090	20000	20000	20000	20000	0
409	20231227	114900	481187090	20000	20000	20000	20000	0
410	20231227	114800	481187090	20000	20000	20000	20000	50
411	20231227	114700	480187090	20000	20000	20000	20000	0
412	20231227	114600	480187090	20000	20000	20000	20000	0
413	20231227	114500	480187090	20000	20100	20100	20000	101
414	20231227	114400	478166990	20100	20100	20100	20100	0
415	20231227	114300	478166990	20100	20100	20100	20100	0
416	20231227	114200	478166990	20100	20100	20100	20100	0
417	20231227	114100	478166990	20100	20100	20100	20100	80
418	20231227	114000	476558990	20050	20050	20050	20000	2136
419	20231227	113900	433738690	20050	20050	20050	20050	0
420	20231227	113800	433738690	20050	20050	20050	20050	0
421	20231227	113700	433738690	20050	20050	20050	20050	0
422	20231227	113600	433738690	20050	20050	20050	20050	0
423	20231227	113500	433738690	20050	20050	20050	20050	1
424	20231227	113400	433718640	20050	20050	20050	20050	2
425	20231227	113300	433678540	20050	20050	20050	20050	1
426	20231227	113200	433658490	19990	19990	19990	19990	0
427	20231227	113100	433658490	19990	19990	19990	19990	1
428	20231227	113000	433638500	19990	19990	19990	19990	0
429	20231227	112900	433638500	19990	19990	19990	19990	0
430	20231227	112800	433638500	19990	19990	19990	19990	0
431	20231227	112700	433638500	19990	19990	19990	19990	0
432	20231227	112600	433638500	19990	20050	20050	19990	131
433	20231227	112500	431019630	20050	20050	20050	20050	1
434	20231227	112400	430999580	20050	20050	20050	20050	5
435	20231227	112300	430899330	20050	20100	20100	20050	94
436	20231227	112200	429012830	20050	20050	20050	20050	44
437	20231227	112100	428130630	20100	20100	20100	20100	3
438	20231227	112000	428070330	20100	20100	20100	20100	1
439	20231227	111900	428050230	20050	20050	20050	20050	100
440	20231227	111800	426045230	20050	20050	20050	20050	0
441	20231227	111700	426045230	20050	20050	20050	20050	0
442	20231227	111600	426045230	20050	20050	20050	20050	83
443	20231227	111500	424381080	20050	20050	20050	20050	2
444	20231227	111400	424340980	20050	20050	20050	20050	199
445	20231227	111300	420351030	20050	20000	20050	20000	3
446	20231227	111200	420290930	20000	20000	20000	20000	0
447	20231227	111100	420290930	20000	20000	20000	20000	100
448	20231227	111000	418290930	20000	20000	20000	20000	30
449	20231227	110900	417690930	20000	20000	20000	20000	33
450	20231227	110800	417030930	20050	20050	20050	20050	17
451	20231227	110700	416690080	20050	20050	20050	20050	0
452	20231227	110600	416690080	20050	20050	20050	20050	0
453	20231227	110500	416690080	20050	20050	20050	20050	50
454	20231227	110400	415687580	19980	19980	19980	19980	0
455	20231227	110300	415687580	19980	19980	19980	19980	8
456	20231227	110200	415527740	19980	19980	19980	19980	0
457	20231227	110100	415527740	19980	19980	19980	19980	0
458	20231227	110000	415527740	19980	19980	19980	19980	0
459	20231227	105900	415527740	19980	19980	19980	19980	1
460	20231227	105800	415507760	19980	19980	19980	19980	1
461	20231227	105700	415487780	20000	20000	20000	20000	134
462	20231227	105600	412807780	20000	20000	20000	20000	143
463	20231227	105500	409947780	20050	19980	20050	19980	49
464	20231227	105400	408967750	20050	20050	20050	20050	135
465	20231227	105300	406261000	20100	20100	20100	20100	0
466	20231227	105200	406261000	20100	20100	20100	20100	0
467	20231227	105100	406261000	20100	20100	20100	20100	0
468	20231227	105000	406261000	20100	20100	20100	20100	10
469	20231227	104900	406060000	20050	20050	20050	20050	274
470	20231227	104800	400566300	20050	20050	20050	20050	16
471	20231227	104700	400245500	19970	19970	19970	19970	0
472	20231227	104600	400245500	19970	19970	19970	19970	10
473	20231227	104500	400045800	20000	19970	20000	19970	53
474	20231227	104400	398985890	19970	19970	19970	19970	1000
475	20231227	104300	379015890	19970	19970	19970	19970	0
476	20231227	104200	379015890	19970	19990	19990	19970	299
477	20231227	104100	373043560	20000	20000	20000	20000	0
478	20231227	104000	373043560	20000	20000	20000	20000	0
479	20231227	103900	373043560	20000	20000	20000	20000	260
480	20231227	103800	367843560	20000	20050	20050	20000	52
481	20231227	103700	366803460	20050	20050	20050	20050	0
482	20231227	103600	366803460	20050	20050	20050	20050	0
483	20231227	103500	366803460	20050	20050	20050	20050	0
484	20231227	103400	366803460	20050	20050	20050	20050	1
485	20231227	103300	366783410	20050	20050	20050	20050	0
486	20231227	103200	366783410	20050	20050	20050	20050	1
487	20231227	103100	366763360	20050	20050	20050	20050	109
488	20231227	103000	364577910	20050	20050	20050	20050	35
489	20231227	102900	363876160	20050	20050	20050	20050	0
490	20231227	102800	363876160	20050	20050	20050	20050	8
491	20231227	102700	363715760	20000	20000	20000	20000	0
492	20231227	102600	363715760	20000	20000	20000	20000	19
493	20231227	102500	363335760	20000	20000	20000	20000	900
494	20231227	102400	345335760	20100	20050	20100	20050	53
495	20231227	102300	344272960	20050	20050	20050	20050	50
496	20231227	102200	343270460	20000	20050	20100	20000	308
497	20231227	102100	337093960	20050	20050	20050	20050	0
498	20231227	102000	337093960	20050	20050	20050	20050	0
499	20231227	101900	337093960	20050	20050	20050	20050	262
500	20231227	101800	331840860	20000	19980	20000	19980	2
501	20231227	101700	331800880	19980	19980	19980	19980	36
502	20231227	101600	331081600	19980	20000	20000	19980	200
503	20231227	101500	327082490	20000	20000	20000	20000	1
504	20231227	101400	327062490	20050	20050	20050	20050	92
505	20231227	101300	325217890	20050	20050	20050	20050	21
506	20231227	101200	324796840	20100	20100	20100	20100	719
507	20231227	101100	310344940	20100	20050	20100	20050	51
508	20231227	101000	309322340	20050	20050	20050	20050	0
509	20231227	100900	309322340	20050	20050	20050	20050	50
510	20231227	100800	308319840	20100	20100	20100	20100	0
511	20231227	100700	308319840	20100	20050	20100	20050	90
512	20231227	100600	306513340	20050	20100	20100	20050	205
513	20231227	100500	302396890	20100	20100	20100	20050	293
514	20231227	100400	296508090	20050	20100	20100	20050	188
515	20231227	100300	292738190	20100	20050	20100	20000	2130
516	20231227	100200	250002740	20050	19990	20050	19990	96
517	20231227	100100	248081000	20050	20050	20050	20050	0
518	20231227	100000	248081000	20050	20050	20050	20050	1
519	20231227	095900	248060950	20000	20000	20000	20000	140
520	20231227	095800	245260950	20000	20000	20000	20000	148
521	20231227	095700	242300950	20000	20000	20000	20000	49
522	20231227	095600	241320950	20000	20000	20000	20000	41
523	20231227	095500	240500950	20000	20000	20000	20000	32
524	20231227	095400	239860950	20000	19970	20000	19970	82
525	20231227	095300	238222550	19980	19980	19980	19980	0
526	20231227	095200	238222550	19980	19980	19980	19980	544
527	20231227	095100	227353430	19990	19990	19990	19990	2
528	20231227	095000	227313450	19990	19990	19990	19990	9
529	20231227	094900	227133540	19980	19980	19980	19980	110
530	20231227	094800	224935740	19940	19940	19940	19940	1
531	20231227	094700	224915800	19930	19930	19930	19930	11
532	20231227	094600	224696570	19930	19930	19930	19930	100
533	20231227	094500	222703570	19930	19930	19930	19930	0
534	20231227	094400	222703570	19930	19930	19930	19930	4
535	20231227	094300	222623850	19990	19990	19990	19990	44
536	20231227	094200	221744290	19990	19990	19990	19990	5
537	20231227	094100	221644340	19990	19990	19990	19990	36
538	20231227	094000	220924700	19990	19950	19990	19950	41
539	20231227	093900	220105150	19950	19950	19950	19950	200
540	20231227	093800	216115150	20000	19950	20000	19950	99
541	20231227	093700	214135200	20000	20050	20050	19950	1021
542	20231227	093600	193677370	20000	19950	20000	19950	3253
543	20231227	093500	128682730	19950	19900	19950	19900	226
544	20231227	093400	124180180	19880	19880	19880	19880	180
545	20231227	093300	120601780	19880	19880	19880	19880	0
546	20231227	093200	120601780	19880	19930	19930	19880	83
547	20231227	093100	118948690	19900	19890	19900	19890	246
548	20231227	093000	114053580	19870	19890	19890	19870	644
549	20231227	092900	101252350	19890	19890	19890	19890	3
550	20231227	092800	101192680	19900	19900	19900	19900	0
551	20231227	092700	101192680	19900	19890	19900	19890	348
552	20231227	092600	94268130	19890	19890	19890	19890	74
553	20231227	092500	92796270	19890	19850	19890	19850	579
554	20231227	092400	81282680	19860	19890	19890	19860	149
555	20231227	092300	78319480	19900	19930	19930	19900	104
556	20231227	092200	76249820	19930	19930	19930	19930	82
557	20231227	092100	74615560	19930	19930	19930	19930	120
558	20231227	092000	72223960	19930	19960	19960	19910	326
559	20231227	091900	65729960	19970	19970	19970	19970	21
560	20231227	091800	65310590	19970	19970	19970	19970	16
561	20231227	091700	64991070	19960	19960	19960	19960	71
562	20231227	091600	63573910	19900	19900	19910	19900	43
563	20231227	091500	62717910	19900	19900	19900	19900	100
564	20231227	091400	60727910	19890	19900	19910	19890	423
565	20231227	091300	52313010	19910	19910	19910	19910	2
566	20231227	091200	52273190	19910	19910	19910	19910	107
567	20231227	091100	50142820	19910	19910	19910	19910	2
568	20231227	091000	50103000	19890	19890	19890	19890	8
569	20231227	090900	49943880	19890	19890	19890	19890	0
570	20231227	090800	49943880	19890	19910	19910	19890	297
571	20231227	090700	44033390	19900	19900	19900	19900	256
572	20231227	090600	38938990	19900	19990	19990	19900	225
573	20231227	090500	34452040	19990	19990	19990	19990	182
574	20231227	090400	30813860	19900	19890	19900	19890	380
575	20231227	090300	23254530	19880	19890	19890	19880	11
576	20231227	090200	23035750	19880	19770	19890	19770	377
577	20231227	090100	15541990	19770	19770	19770	19770	4
578	20231227	090000	15462910	19830	19900	19900	19790	778