KissMeData/004770/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184300	760285545	2340	2340	2340	2340	6421
3	20231222	184200	760285545	2340	2340	2340	2340	0
4	20231222	184100	760285545	2340	2340	2340	2340	0
5	20231222	184000	760285545	2340	2340	2340	2340	0
6	20231222	183900	760285545	2340	2340	2340	2340	0
7	20231222	183800	760285545	2340	2340	2340	2340	0
8	20231222	183700	760285545	2340	2340	2340	2340	0
9	20231222	183600	760285545	2340	2340	2340	2340	0
10	20231222	183500	760285545	2340	2340	2340	2340	0
11	20231222	183400	760285545	2340	2340	2340	2340	0
12	20231222	183300	760285545	2340	2340	2340	2340	0
13	20231222	183200	760285545	2340	2340	2340	2340	0
14	20231222	183100	760285545	2340	2340	2340	2340	0
15	20231222	183000	760285545	2340	2340	2340	2340	0
16	20231222	182900	760285545	2340	2340	2340	2340	0
17	20231222	182800	760285545	2340	2340	2340	2340	0
18	20231222	182700	760285545	2340	2340	2340	2340	0
19	20231222	182600	760285545	2340	2340	2340	2340	0
20	20231222	182500	760285545	2340	2340	2340	2340	0
21	20231222	182400	760285545	2340	2340	2340	2340	0
22	20231222	182300	760285545	2340	2340	2340	2340	0
23	20231222	182200	760285545	2340	2340	2340	2340	0
24	20231222	182100	760285545	2340	2340	2340	2340	0
25	20231222	182000	760285545	2340	2340	2340	2340	0
26	20231222	181900	760285545	2340	2340	2340	2340	0
27	20231222	181800	760285545	2340	2340	2340	2340	0
28	20231222	181700	760285545	2340	2340	2340	2340	0
29	20231222	181600	760285545	2340	2340	2340	2340	0
30	20231222	181500	760285545	2340	2340	2340	2340	0
31	20231222	181400	760285545	2340	2340	2340	2340	0
32	20231222	181300	760285545	2340	2340	2340	2340	6421
33	20231222	181200	760285545	2340	2340	2340	2340	0
34	20231222	181100	760285545	2340	2340	2340	2340	0
35	20231222	181000	760285545	2340	2340	2340	2340	0
36	20231222	180900	760285545	2340	2340	2340	2340	0
37	20231222	180800	760285545	2340	2340	2340	2340	0
38	20231222	180700	760285545	2340	2340	2340	2340	0
39	20231222	180600	760285545	2340	2340	2340	2340	0
40	20231222	180500	760285545	2340	2340	2340	2340	0
41	20231222	180400	760285545	2340	2340	2340	2340	0
42	20231222	180300	760285545	2340	2340	2340	2340	0
43	20231222	180200	760285545	2340	2340	2340	2340	0
44	20231222	180100	760285545	2340	2340	2340	2340	0
45	20231222	180000	760285545	2340	2340	2340	2340	0
46	20231222	175900	760285545	2340	2340	2340	2340	0
47	20231222	175800	760285545	2340	2340	2340	2340	0
48	20231222	175700	760285545	2340	2340	2340	2340	0
49	20231222	175600	760285545	2340	2340	2340	2340	0
50	20231222	175500	760285545	2340	2340	2340	2340	0
51	20231222	175400	760285545	2340	2340	2340	2340	0
52	20231222	175300	760285545	2340	2340	2340	2340	0
53	20231222	175200	760285545	2340	2340	2340	2340	0
54	20231222	175100	760285545	2340	2340	2340	2340	0
55	20231222	175000	760285545	2340	2340	2340	2340	0
56	20231222	174900	760285545	2340	2340	2340	2340	0
57	20231222	174800	760285545	2340	2340	2340	2340	0
58	20231222	174700	760285545	2340	2340	2340	2340	0
59	20231222	174600	760285545	2340	2340	2340	2340	0
60	20231222	174500	760285545	2340	2340	2340	2340	0
61	20231222	174400	760285545	2340	2340	2340	2340	0
62	20231222	174300	760285545	2340	2340	2340	2340	6421
63	20231222	174200	760285545	2340	2340	2340	2340	0
64	20231222	174100	760285545	2340	2340	2340	2340	0
65	20231222	174000	760285545	2340	2340	2340	2340	0
66	20231222	173900	760285545	2340	2340	2340	2340	0
67	20231222	173800	760285545	2340	2340	2340	2340	0
68	20231222	173700	760285545	2340	2340	2340	2340	0
69	20231222	173600	760285545	2340	2340	2340	2340	0
70	20231222	173500	760285545	2340	2340	2340	2340	0
71	20231222	173400	760285545	2340	2340	2340	2340	0
72	20231222	173300	760285545	2340	2340	2340	2340	0
73	20231222	173200	760285545	2340	2340	2340	2340	0
74	20231222	173100	760285545	2340	2340	2340	2340	0
75	20231222	173000	760285545	2340	2340	2340	2340	0
76	20231222	172900	760285545	2340	2340	2340	2340	0
77	20231222	172800	760285545	2340	2340	2340	2340	0
78	20231222	172700	760285545	2340	2340	2340	2340	0
79	20231222	172600	760285545	2340	2340	2340	2340	0
80	20231222	172500	760285545	2340	2340	2340	2340	0
81	20231222	172400	760285545	2340	2340	2340	2340	0
82	20231222	172300	760285545	2340	2340	2340	2340	0
83	20231222	172200	760285545	2340	2340	2340	2340	0
84	20231222	172100	760285545	2340	2340	2340	2340	0
85	20231222	172000	760285545	2340	2340	2340	2340	0
86	20231222	171900	760285545	2340	2340	2340	2340	0
87	20231222	171800	760285545	2340	2340	2340	2340	0
88	20231222	171700	760285545	2340	2340	2340	2340	0
89	20231222	171600	760285545	2340	2340	2340	2340	0
90	20231222	171500	760285545	2340	2340	2340	2340	0
91	20231222	171400	760285545	2340	2340	2340	2340	0
92	20231222	171300	760285545	2340	2340	2340	2340	6421
93	20231222	171200	760285545	2340	2340	2340	2340	0
94	20231222	171100	760285545	2340	2340	2340	2340	0
95	20231222	171000	760285545	2340	2340	2340	2340	0
96	20231222	170900	760285545	2340	2340	2340	2340	0
97	20231222	170800	760285545	2340	2340	2340	2340	0
98	20231222	170700	760285545	2340	2340	2340	2340	0
99	20231222	170600	760285545	2340	2340	2340	2340	0
100	20231222	170500	760285545	2340	2340	2340	2340	0
101	20231222	170400	760285545	2340	2340	2340	2340	0
102	20231222	170300	760285545	2340	2340	2340	2340	0
103	20231222	170200	760285545	2340	2340	2340	2340	0
104	20231222	170100	760285545	2340	2340	2340	2340	0
105	20231222	170000	760285545	2340	2340	2340	2340	0
106	20231222	165900	760285545	2340	2340	2340	2340	0
107	20231222	165800	760285545	2340	2340	2340	2340	0
108	20231222	165700	760285545	2340	2340	2340	2340	0
109	20231222	165600	760285545	2340	2340	2340	2340	0
110	20231222	165500	760285545	2340	2340	2340	2340	0
111	20231222	165400	760285545	2340	2340	2340	2340	0
112	20231222	165300	760285545	2340	2340	2340	2340	0
113	20231222	165200	760285545	2340	2340	2340	2340	0
114	20231222	165100	760285545	2340	2340	2340	2340	0
115	20231222	165000	760285545	2340	2340	2340	2340	0
116	20231222	164900	760285545	2340	2340	2340	2340	0
117	20231222	164800	760285545	2340	2340	2340	2340	0
118	20231222	164700	760285545	2340	2340	2340	2340	0
119	20231222	164600	760285545	2340	2340	2340	2340	0
120	20231222	164500	760285545	2340	2340	2340	2340	0
121	20231222	164400	760285545	2340	2340	2340	2340	0
122	20231222	164300	760285545	2340	2340	2340	2340	6421
123	20231222	164200	760285545	2340	2340	2340	2340	0
124	20231222	164100	760285545	2340	2340	2340	2340	0
125	20231222	164000	760285545	2340	2340	2340	2340	0
126	20231222	163900	760285545	2340	2340	2340	2340	0
127	20231222	163800	760285545	2340	2340	2340	2340	0
128	20231222	163700	760285545	2340	2340	2340	2340	0
129	20231222	163600	760285545	2340	2340	2340	2340	0
130	20231222	163500	760285545	2340	2340	2340	2340	0
131	20231222	163400	760285545	2340	2340	2340	2340	0
132	20231222	163300	760285545	2340	2340	2340	2340	0
133	20231222	163200	760285545	2340	2340	2340	2340	0
134	20231222	163100	760285545	2340	2340	2340	2340	0
135	20231222	163000	760285545	2340	2340	2340	2340	0
136	20231222	162900	760285545	2340	2340	2340	2340	0
137	20231222	162800	760285545	2340	2340	2340	2340	0
138	20231222	162700	760285545	2340	2340	2340	2340	0
139	20231222	162600	760285545	2340	2340	2340	2340	0
140	20231222	162500	760285545	2340	2340	2340	2340	0
141	20231222	162400	760285545	2340	2340	2340	2340	0
142	20231222	162300	760285545	2340	2340	2340	2340	0
143	20231222	162200	760285545	2340	2340	2340	2340	0
144	20231222	162100	760285545	2340	2340	2340	2340	0
145	20231222	162000	760285545	2340	2340	2340	2340	0
146	20231222	161900	760285545	2340	2340	2340	2340	0
147	20231222	161800	760285545	2340	2340	2340	2340	0
148	20231222	161700	760285545	2340	2340	2340	2340	0
149	20231222	161600	760285545	2340	2340	2340	2340	0
150	20231222	161500	760285545	2340	2340	2340	2340	0
151	20231222	161400	760285545	2340	2340	2340	2340	0
152	20231222	161300	760285545	2340	2340	2340	2340	6421
153	20231222	161200	760285545	2340	2340	2340	2340	0
154	20231222	161100	760285545	2340	2340	2340	2340	0
155	20231222	161000	760285545	2340	2340	2340	2340	0
156	20231222	160900	760285545	2340	2340	2340	2340	0
157	20231222	160800	760285545	2340	2340	2340	2340	0
158	20231222	160700	760285545	2340	2340	2340	2340	0
159	20231222	160600	760285545	2340	2340	2340	2340	0
160	20231222	160500	760285545	2340	2340	2340	2340	0
161	20231222	160400	760285545	2340	2340	2340	2340	0
162	20231222	160300	760285545	2340	2340	2340	2340	0
163	20231222	160200	760285545	2340	2340	2340	2340	0
164	20231222	160100	760285545	2340	2340	2340	2340	0
165	20231222	160000	760285545	2340	2340	2340	2340	0
166	20231222	155900	760285545	2340	2340	2340	2340	0
167	20231222	155800	760285545	2340	2340	2340	2340	0
168	20231222	155700	760285545	2340	2340	2340	2340	0
169	20231222	155600	760285545	2340	2340	2340	2340	0
170	20231222	155500	760285545	2340	2340	2340	2340	0
171	20231222	155400	760285545	2340	2340	2340	2340	0
172	20231222	155300	760285545	2340	2340	2340	2340	0
173	20231222	155200	760285545	2340	2340	2340	2340	0
174	20231222	155100	760285545	2340	2340	2340	2340	0
175	20231222	155000	760285545	2340	2340	2340	2340	0
176	20231222	154900	760285545	2340	2340	2340	2340	0
177	20231222	154800	760285545	2340	2340	2340	2340	0
178	20231222	154700	760285545	2340	2340	2340	2340	0
179	20231222	154600	760285545	2340	2340	2340	2340	0
180	20231222	154500	760285545	2340	2340	2340	2340	0
181	20231222	154400	760285545	2340	2340	2340	2340	0
182	20231222	154300	760285545	2340	2340	2340	2340	6421
183	20231222	154200	760285545	2340	2340	2340	2340	0
184	20231222	154100	760285545	2340	2340	2340	2340	0
185	20231222	154000	760285545	2340	2340	2340	2340	0
186	20231222	153900	760285545	2340	2340	2340	2340	0
187	20231222	153800	760285545	2340	2340	2340	2340	0
188	20231222	153700	760285545	2340	2340	2340	2340	0
189	20231222	153600	760285545	2340	2340	2340	2340	0
190	20231222	153500	760285545	2340	2340	2340	2340	0
191	20231222	153400	760285545	2340	2340	2340	2340	0
192	20231222	153300	760285545	2340	2340	2340	2340	0
193	20231222	153200	760285545	2340	2340	2340	2340	0
194	20231222	153100	760285545	2340	2340	2340	2340	0
195	20231222	153000	760285545	2340	2340	2340	2340	6421
196	20231222	152900	745260405	2345	2345	2345	2345	0
197	20231222	152800	745260405	2345	2345	2345	2345	0
198	20231222	152700	745260405	2345	2345	2345	2345	0
199	20231222	152600	745260405	2345	2345	2345	2345	0
200	20231222	152500	745260405	2345	2345	2345	2345	0
201	20231222	152400	745260405	2345	2345	2345	2345	0
202	20231222	152300	745260405	2345	2345	2345	2345	0
203	20231222	152200	745260405	2345	2345	2345	2345	0
204	20231222	152100	745260405	2345	2345	2345	2345	0
205	20231222	152000	745260405	2345	2345	2345	2345	0
206	20231222	151900	745260405	2345	2340	2345	2335	287
207	20231222	151800	744588870	2345	2345	2345	2345	6
208	20231222	151700	744574800	2345	2345	2345	2340	55
209	20231222	151600	744445925	2345	2345	2345	2345	12
210	20231222	151500	744417785	2345	2340	2345	2340	17
211	20231222	151400	744378000	2345	2335	2345	2335	129
212	20231222	151300	744076715	2345	2340	2345	2335	15152
213	20231222	151200	708684625	2350	2350	2350	2350	810
214	20231222	151100	706781125	2340	2345	2345	2340	2000
215	20231222	151000	702101040	2350	2350	2350	2350	1
216	20231222	150900	702098690	2345	2345	2345	2345	0
217	20231222	150800	702098690	2345	2345	2345	2345	152
218	20231222	150700	701742250	2355	2355	2355	2355	0
219	20231222	150600	701742250	2355	2355	2355	2355	20
220	20231222	150500	701695150	2355	2355	2355	2355	0
221	20231222	150400	701695150	2355	2345	2355	2340	345
222	20231222	150300	700885160	2355	2355	2355	2350	57
223	20231222	150200	700751005	2355	2355	2355	2355	30
224	20231222	150100	700680355	2360	2360	2360	2360	57
225	20231222	150000	700545835	2360	2360	2370	2345	11138
226	20231222	145900	674204795	2360	2355	2360	2355	6163
227	20231222	145800	659671545	2355	2340	2360	2340	20191
228	20231222	145700	612141630	2340	2340	2340	2340	3
229	20231222	145600	612134610	2340	2335	2340	2335	179
230	20231222	145500	611715755	2340	2340	2340	2340	67
231	20231222	145400	611558975	2340	2340	2340	2340	17
232	20231222	145300	611519195	2345	2345	2345	2345	1
233	20231222	145200	611516850	2345	2345	2345	2345	7814
234	20231222	145100	593193020	2345	2345	2345	2345	10
235	20231222	145000	593169570	2345	2345	2345	2345	1
236	20231222	144900	593167225	2340	2335	2350	2335	7101
237	20231222	144800	576558375	2335	2335	2340	2335	1619
238	20231222	144700	572777920	2335	2335	2335	2335	1787
239	20231222	144600	568605275	2340	2340	2340	2340	1
240	20231222	144500	568602935	2335	2335	2335	2335	0
241	20231222	144400	568602935	2335	2340	2340	2335	22
242	20231222	144300	568551550	2340	2340	2340	2340	0
243	20231222	144200	568551550	2340	2340	2340	2340	0
244	20231222	144100	568551550	2340	2340	2340	2340	890
245	20231222	144000	566468950	2340	2340	2340	2340	1
246	20231222	143900	566466610	2340	2340	2340	2340	0
247	20231222	143800	566466610	2340	2335	2340	2335	215
248	20231222	143700	565963515	2335	2335	2335	2335	2
249	20231222	143600	565958845	2335	2335	2335	2335	557
250	20231222	143500	564658250	2335	2335	2340	2335	828
251	20231222	143400	562724865	2340	2340	2340	2340	0
252	20231222	143300	562724865	2340	2340	2340	2340	27
253	20231222	143200	562661685	2340	2340	2340	2340	20
254	20231222	143100	562614885	2340	2340	2340	2340	3
255	20231222	143000	562607865	2340	2340	2340	2340	0
256	20231222	142900	562607865	2340	2340	2340	2340	500
257	20231222	142800	561437865	2340	2340	2340	2340	0
258	20231222	142700	561437865	2340	2340	2340	2340	0
259	20231222	142600	561437865	2340	2335	2340	2335	217
260	20231222	142500	560931085	2340	2340	2340	2340	4
261	20231222	142400	560921725	2340	2340	2340	2340	20
262	20231222	142300	560874925	2340	2340	2340	2340	0
263	20231222	142200	560874925	2340	2340	2340	2340	0
264	20231222	142100	560874925	2340	2340	2340	2340	0
265	20231222	142000	560874925	2340	2340	2340	2340	1
266	20231222	141900	560872585	2335	2335	2335	2335	16
267	20231222	141800	560835225	2335	2335	2335	2335	0
268	20231222	141700	560835225	2335	2335	2335	2335	0
269	20231222	141600	560835225	2335	2335	2335	2335	1
270	20231222	141500	560832890	2340	2340	2340	2340	0
271	20231222	141400	560832890	2340	2340	2340	2340	0
272	20231222	141300	560832890	2340	2335	2340	2335	4906
273	20231222	141200	549377360	2335	2335	2335	2335	132
274	20231222	141100	549069140	2335	2340	2340	2335	4576
275	20231222	141000	538383680	2340	2340	2340	2340	0
276	20231222	140900	538383680	2340	2340	2340	2340	45
277	20231222	140800	538278380	2340	2340	2340	2340	130
278	20231222	140700	537974180	2340	2340	2340	2340	101
279	20231222	140600	537737840	2340	2340	2340	2340	100
280	20231222	140500	537503840	2340	2340	2340	2340	65
281	20231222	140400	537351740	2340	2340	2340	2340	17
282	20231222	140300	537311960	2340	2340	2340	2340	0
283	20231222	140200	537311960	2340	2340	2340	2340	0
284	20231222	140100	537311960	2340	2340	2340	2340	71
285	20231222	140000	537145820	2340	2340	2340	2340	0
286	20231222	135900	537145820	2340	2340	2340	2340	434
287	20231222	135800	536130260	2340	2340	2340	2340	241
288	20231222	135700	535566320	2340	2340	2340	2335	516
289	20231222	135600	534360880	2345	2345	2345	2345	0
290	20231222	135500	534360880	2345	2335	2345	2335	1200
291	20231222	135400	531551960	2335	2340	2340	2335	400
292	20231222	135300	530617875	2345	2345	2345	2345	0
293	20231222	135200	530617875	2345	2345	2345	2345	0
294	20231222	135100	530617875	2345	2345	2345	2345	0
295	20231222	135000	530617875	2345	2345	2345	2345	1
296	20231222	134900	530615530	2335	2335	2335	2335	0
297	20231222	134800	530615530	2335	2345	2345	2335	2
298	20231222	134700	530610850	2340	2340	2340	2340	129
299	20231222	134600	530308990	2345	2345	2345	2345	0
300	20231222	134500	530308990	2345	2335	2345	2335	104
301	20231222	134400	530065135	2340	2340	2340	2340	1287
302	20231222	134300	527053555	2340	2345	2345	2340	21
303	20231222	134200	527004365	2345	2345	2345	2340	1452
304	20231222	134100	523606620	2345	2345	2345	2345	426
305	20231222	134000	522607650	2345	2345	2345	2345	10
306	20231222	133900	522584200	2345	2345	2345	2345	0
307	20231222	133800	522584200	2345	2345	2345	2345	1
308	20231222	133700	522581855	2340	2340	2340	2340	414
309	20231222	133600	521613095	2345	2345	2345	2345	0
310	20231222	133500	521613095	2345	2345	2345	2345	17
311	20231222	133400	521573230	2345	2345	2345	2345	0
312	20231222	133300	521573230	2345	2345	2345	2345	21
313	20231222	133200	521523985	2345	2345	2345	2345	0
314	20231222	133100	521523985	2345	2345	2345	2345	0
315	20231222	133000	521523985	2345	2345	2345	2345	0
316	20231222	132900	521523985	2345	2345	2345	2345	4
317	20231222	132800	521514605	2345	2345	2345	2345	0
318	20231222	132700	521514605	2345	2345	2345	2345	28
319	20231222	132600	521448945	2345	2345	2345	2345	2
320	20231222	132500	521444255	2345	2345	2345	2345	10
321	20231222	132400	521420805	2345	2345	2345	2345	65
322	20231222	132300	521268380	2340	2340	2340	2340	0
323	20231222	132200	521268380	2340	2340	2340	2340	6
324	20231222	132100	521254340	2345	2340	2345	2340	413
325	20231222	132000	520287915	2345	2345	2345	2345	16
326	20231222	131900	520250395	2340	2340	2340	2340	589
327	20231222	131800	518872135	2340	2340	2340	2340	0
328	20231222	131700	518872135	2340	2340	2340	2340	0
329	20231222	131600	518872135	2340	2340	2340	2340	1115
330	20231222	131500	516263035	2350	2350	2350	2350	0
331	20231222	131400	516263035	2350	2350	2350	2350	9
332	20231222	131300	516241885	2350	2350	2350	2350	0
333	20231222	131200	516241885	2350	2350	2350	2350	51
334	20231222	131100	516122035	2340	2340	2340	2340	0
335	20231222	131000	516122035	2340	2345	2345	2340	2844
336	20231222	130900	509466750	2345	2345	2345	2345	6109
337	20231222	130800	495141145	2350	2350	2350	2350	3
338	20231222	130700	495134095	2345	2345	2345	2345	2055
339	20231222	130600	490315120	2350	2350	2350	2350	0
340	20231222	130500	490315120	2350	2350	2350	2350	111
341	20231222	130400	490054270	2350	2350	2350	2350	0
342	20231222	130300	490054270	2350	2350	2350	2350	0
343	20231222	130200	490054270	2350	2350	2350	2350	0
344	20231222	130100	490054270	2350	2350	2350	2350	0
345	20231222	130000	490054270	2350	2350	2350	2350	1
346	20231222	125900	490051920	2345	2345	2345	2345	0
347	20231222	125800	490051920	2345	2350	2350	2345	21
348	20231222	125700	490002595	2350	2350	2350	2350	1
349	20231222	125600	490000245	2355	2355	2355	2355	0
350	20231222	125500	490000245	2355	2355	2355	2355	132
351	20231222	125400	489689385	2355	2355	2355	2355	1
352	20231222	125300	489687030	2345	2345	2345	2345	344
353	20231222	125200	488880350	2350	2350	2350	2350	23
354	20231222	125100	488826300	2355	2355	2355	2355	0
355	20231222	125000	488826300	2355	2355	2355	2355	0
356	20231222	124900	488826300	2355	2355	2355	2355	0
357	20231222	124800	488826300	2355	2355	2355	2355	3010
358	20231222	124700	481737750	2355	2350	2355	2350	4
359	20231222	124600	481728340	2355	2355	2355	2355	10
360	20231222	124500	481704790	2355	2355	2355	2355	4
361	20231222	124400	481695370	2355	2350	2355	2350	4258
362	20231222	124300	471689065	2350	2350	2350	2350	746
363	20231222	124200	469935965	2350	2350	2350	2350	0
364	20231222	124100	469935965	2350	2350	2350	2350	1
365	20231222	124000	469933615	2350	2350	2350	2350	106
366	20231222	123900	469684515	2350	2350	2350	2350	306
367	20231222	123800	468965415	2350	2350	2350	2350	150
368	20231222	123700	468612915	2350	2350	2350	2350	0
369	20231222	123600	468612915	2350	2350	2350	2350	216
370	20231222	123500	468105315	2350	2350	2350	2350	1
371	20231222	123400	468102965	2350	2350	2350	2350	125
372	20231222	123300	467809215	2350	2350	2350	2350	50
373	20231222	123200	467691715	2350	2350	2350	2350	2127
374	20231222	123100	462693265	2350	2350	2350	2350	10
375	20231222	123000	462669765	2350	2350	2350	2350	3
376	20231222	122900	462662715	2350	2350	2350	2350	17
377	20231222	122800	462622765	2350	2350	2350	2350	201
378	20231222	122700	462150415	2350	2350	2350	2350	10
379	20231222	122600	462126915	2350	2350	2350	2350	0
380	20231222	122500	462126915	2350	2350	2350	2350	10
381	20231222	122400	462103415	2350	2350	2350	2350	0
382	20231222	122300	462103415	2350	2350	2350	2350	0
383	20231222	122200	462103415	2350	2350	2350	2350	0
384	20231222	122100	462103415	2350	2350	2350	2350	24
385	20231222	122000	462047015	2350	2350	2350	2350	355
386	20231222	121900	461212765	2355	2355	2355	2355	20
387	20231222	121800	461165665	2350	2350	2350	2350	200
388	20231222	121700	460695665	2355	2355	2355	2355	1
389	20231222	121600	460693310	2350	2350	2350	2350	60
390	20231222	121500	460552310	2355	2355	2355	2355	0
391	20231222	121400	460552310	2355	2345	2355	2345	1090
392	20231222	121300	457994130	2350	2350	2350	2350	207
393	20231222	121200	457507680	2355	2355	2355	2355	0
394	20231222	121100	457507680	2355	2355	2355	2355	1
395	20231222	121000	457505325	2350	2350	2355	2350	21
396	20231222	120900	457455970	2350	2350	2350	2350	0
397	20231222	120800	457455970	2350	2350	2350	2350	10
398	20231222	120700	457432470	2355	2350	2355	2350	11
399	20231222	120600	457406615	2355	2350	2355	2350	305
400	20231222	120500	456688365	2355	2355	2355	2355	200
401	20231222	120400	456217365	2355	2355	2355	2355	910
402	20231222	120300	454074315	2355	2355	2355	2355	1
403	20231222	120200	454071960	2355	2355	2355	2355	0
404	20231222	120100	454071960	2355	2345	2355	2345	11
405	20231222	120000	454046155	2345	2345	2345	2345	2
406	20231222	115900	454041465	2350	2350	2350	2350	16
407	20231222	115800	454003865	2355	2355	2355	2355	43
408	20231222	115700	453902600	2355	2355	2355	2355	1
409	20231222	115600	453900245	2355	2355	2355	2355	100
410	20231222	115500	453664745	2355	2355	2355	2355	1
411	20231222	115400	453662390	2345	2345	2345	2345	20
412	20231222	115300	453615490	2345	2345	2345	2345	0
413	20231222	115200	453615490	2345	2350	2350	2345	24
414	20231222	115100	453559125	2355	2345	2355	2345	1154
415	20231222	115000	450852895	2345	2355	2355	2345	143
416	20231222	114900	450516695	2355	2350	2355	2350	359
417	20231222	114800	449672545	2350	2350	2350	2350	460
418	20231222	114700	448591545	2350	2350	2350	2350	0
419	20231222	114600	448591545	2350	2350	2350	2350	200
420	20231222	114500	448121545	2355	2350	2355	2350	65
421	20231222	114400	447968770	2355	2350	2355	2350	667
422	20231222	114300	446401235	2350	2350	2350	2350	100
423	20231222	114200	446166235	2350	2350	2350	2350	60
424	20231222	114100	446025235	2350	2350	2350	2350	133
425	20231222	114000	445712685	2355	2345	2355	2345	19
426	20231222	113900	445668120	2355	2350	2355	2350	50
427	20231222	113800	445550570	2355	2350	2355	2350	559
428	20231222	113700	444236590	2350	2350	2350	2350	116
429	20231222	113600	443963990	2350	2350	2350	2350	51
430	20231222	113500	443844140	2350	2350	2350	2350	200
431	20231222	113400	443374140	2345	2345	2345	2345	557
432	20231222	113300	442067975	2345	2345	2345	2345	0
433	20231222	113200	442067975	2345	2350	2350	2345	501
434	20231222	113100	440893125	2350	2350	2350	2350	1197
435	20231222	113000	438080175	2350	2350	2350	2350	210
436	20231222	112900	437586675	2345	2345	2345	2345	213
437	20231222	112800	437087190	2350	2355	2355	2345	304
438	20231222	112700	436372635	2355	2355	2355	2355	51
439	20231222	112600	436252530	2360	2360	2360	2360	0
440	20231222	112500	436252530	2360	2355	2360	2355	128
441	20231222	112400	435950650	2360	2340	2360	2340	30216
442	20231222	112300	364702740	2350	2350	2350	2350	1
443	20231222	112200	364700390	2345	2340	2345	2340	1284
444	20231222	112100	361689660	2340	2340	2340	2340	10
445	20231222	112000	361666260	2340	2340	2340	2340	0
446	20231222	111900	361666260	2340	2340	2340	2340	1000
447	20231222	111800	359326260	2335	2335	2335	2335	173
448	20231222	111700	358922305	2340	2340	2340	2335	92
449	20231222	111600	358707225	2335	2335	2335	2335	40
450	20231222	111500	358613825	2340	2335	2340	2335	63
451	20231222	111400	358466715	2335	2340	2340	2335	100
452	20231222	111300	358232965	2340	2340	2340	2340	15
453	20231222	111200	358197865	2340	2340	2340	2340	77
454	20231222	111100	358017685	2340	2340	2340	2340	0
455	20231222	111000	358017685	2340	2340	2340	2340	3
456	20231222	110900	358010665	2340	2340	2340	2340	9078
457	20231222	110800	336768145	2335	2335	2335	2335	67
458	20231222	110700	336611700	2330	2330	2330	2330	20
459	20231222	110600	336565100	2340	2340	2340	2330	10944
460	20231222	110500	311051470	2340	2340	2345	2340	9027
461	20231222	110400	289928190	2335	2335	2335	2335	0
462	20231222	110300	289928190	2335	2335	2335	2335	500
463	20231222	110200	288760690	2335	2335	2335	2335	20
464	20231222	110100	288713990	2335	2335	2335	2335	17
465	20231222	110000	288674295	2345	2345	2345	2345	1
466	20231222	105900	288671950	2345	2345	2345	2345	0
467	20231222	105800	288671950	2345	2340	2345	2330	5513
468	20231222	105700	275821595	2340	2340	2340	2340	438
469	20231222	105600	274796675	2340	2340	2340	2340	0
470	20231222	105500	274796675	2340	2340	2345	2340	502
471	20231222	105400	273619495	2340	2340	2340	2340	500
472	20231222	105300	272449495	2340	2340	2345	2340	416
473	20231222	105200	271475975	2345	2340	2345	2340	201
474	20231222	105100	271005630	2340	2345	2345	2340	401
475	20231222	105000	270065290	2345	2340	2345	2340	3972
476	20231222	104900	260770805	2340	2340	2340	2340	61
477	20231222	104800	260628065	2330	2330	2330	2330	30
478	20231222	104700	260558165	2330	2330	2330	2330	0
479	20231222	104600	260558165	2330	2340	2340	2330	54
480	20231222	104500	260432170	2335	2340	2340	2335	51
481	20231222	104400	260312835	2340	2340	2340	2340	1
482	20231222	104300	260310495	2330	2330	2330	2330	20
483	20231222	104200	260263895	2340	2335	2340	2330	301
484	20231222	104100	259562090	2335	2335	2335	2335	1
485	20231222	104000	259559755	2330	2335	2335	2330	2000
486	20231222	103900	254899220	2335	2340	2340	2335	61
487	20231222	103800	254756780	2340	2335	2340	2335	466
488	20231222	103700	253668590	2340	2340	2340	2340	20
489	20231222	103600	253621790	2340	2335	2340	2335	41
490	20231222	103500	253526050	2340	2335	2340	2335	45
491	20231222	103400	253420970	2340	2340	2340	2340	81
492	20231222	103300	253231430	2340	2340	2340	2340	0
493	20231222	103200	253231430	2340	2340	2340	2340	800
494	20231222	103100	251359430	2340	2340	2340	2340	17
495	20231222	103000	251319650	2345	2345	2345	2345	0
496	20231222	102900	251319650	2345	2345	2345	2345	1
497	20231222	102800	251317305	2340	2340	2340	2340	149
498	20231222	102700	250968645	2345	2345	2345	2345	0
499	20231222	102600	250968645	2345	2345	2345	2335	451
500	20231222	102500	249913510	2340	2340	2340	2340	1604
501	20231222	102400	246160150	2340	2340	2340	2340	635
502	20231222	102300	244674250	2340	2340	2340	2340	624
503	20231222	102200	243214090	2340	2335	2340	2335	401
504	20231222	102100	242277750	2335	2335	2335	2335	1606
505	20231222	102000	238527740	2335	2335	2335	2335	150
506	20231222	101900	238177490	2335	2325	2335	2325	31
507	20231222	101800	238105405	2325	2330	2330	2325	41
508	20231222	101700	238009880	2330	2330	2330	2330	221
509	20231222	101600	237494950	2330	2330	2330	2330	216
510	20231222	101500	236991670	2330	2330	2335	2325	1068
511	20231222	101400	234507930	2330	2330	2330	2330	10
512	20231222	101300	234484630	2335	2335	2335	2335	210
513	20231222	101200	233994280	2335	2335	2335	2335	0
514	20231222	101100	233994280	2335	2330	2335	2330	272
515	20231222	101000	233360320	2335	2335	2335	2335	1
516	20231222	100900	233357985	2330	2330	2330	2330	19
517	20231222	100800	233313715	2335	2335	2335	2335	200
518	20231222	100700	232846715	2335	2325	2335	2320	3001
519	20231222	100600	225874320	2330	2330	2330	2330	1100
520	20231222	100500	223311320	2335	2330	2335	2330	431
521	20231222	100400	222307085	2335	2330	2335	2330	1026
522	20231222	100300	219911425	2335	2325	2335	2325	95
523	20231222	100200	219690540	2325	2335	2335	2325	4044
524	20231222	100100	210285585	2330	2335	2335	2325	1141
525	20231222	100000	207622285	2335	2330	2335	2325	513
526	20231222	095900	206428985	2335	2330	2335	2330	6
527	20231222	095800	206415000	2335	2330	2335	2325	4644
528	20231222	095700	195579005	2330	2330	2330	2330	2
529	20231222	095600	195574345	2325	2325	2325	2325	60
530	20231222	095500	195434845	2330	2330	2330	2330	260
531	20231222	095400	194829045	2330	2330	2330	2330	576
532	20231222	095300	193486965	2330	2330	2330	2330	0
533	20231222	095200	193486965	2330	2330	2330	2330	20
534	20231222	095100	193440365	2330	2330	2330	2330	22
535	20231222	095000	193389105	2330	2330	2330	2330	101
536	20231222	094900	193153775	2330	2330	2330	2330	0
537	20231222	094800	193153775	2330	2325	2330	2325	371
538	20231222	094700	192291095	2330	2330	2330	2330	1
539	20231222	094600	192288765	2325	2325	2330	2325	301
540	20231222	094500	191588935	2330	2330	2330	2330	106
541	20231222	094400	191341955	2330	2330	2330	2330	250
542	20231222	094300	190759455	2330	2330	2330	2330	1011
543	20231222	094200	188403825	2330	2330	2330	2330	501
544	20231222	094100	187236495	2320	2330	2335	2320	1701
545	20231222	094000	183277160	2330	2335	2335	2325	181
546	20231222	093900	182856135	2335	2335	2335	2335	3
547	20231222	093800	182849130	2335	2330	2335	2320	2065
548	20231222	093700	178048205	2330	2330	2335	2330	511
549	20231222	093600	176857520	2330	2335	2335	2330	26
550	20231222	093500	176796910	2330	2335	2335	2325	602
551	20231222	093400	175396395	2335	2335	2335	2335	3
552	20231222	093300	175389390	2335	2330	2335	2330	8168
553	20231222	093200	156347925	2335	2335	2335	2335	649
554	20231222	093100	154832510	2335	2335	2335	2335	1113
555	20231222	093000	152233655	2330	2335	2335	2330	309
556	20231222	092900	151513660	2335	2340	2340	2335	10
557	20231222	092800	151490285	2340	2340	2340	2340	27
558	20231222	092700	151427105	2335	2345	2345	2335	1788
559	20231222	092600	147250515	2340	2340	2340	2340	151
560	20231222	092500	146897175	2350	2345	2350	2345	24
561	20231222	092400	146840885	2345	2350	2350	2345	10
562	20231222	092300	146817410	2350	2335	2350	2335	5037
563	20231222	092200	134980895	2350	2350	2350	2350	1
564	20231222	092100	134978545	2335	2335	2335	2335	88
565	20231222	092000	134773065	2350	2330	2350	2330	506
566	20231222	091900	133593085	2330	2320	2360	2320	9412
567	20231222	091800	111519770	2320	2320	2320	2320	168
568	20231222	091700	111130010	2315	2320	2320	2315	1303
569	20231222	091600	108112260	2320	2325	2325	2315	7882
570	20231222	091500	89845205	2325	2330	2330	2320	5029
571	20231222	091400	78174030	2330	2330	2330	2330	1
572	20231222	091300	78171700	2325	2335	2340	2325	2931
573	20231222	091200	71346695	2340	2335	2340	2335	124
574	20231222	091100	71057060	2340	2330	2340	2330	1251
575	20231222	091000	68140720	2335	2335	2335	2335	1264
576	20231222	090900	65189280	2340	2340	2340	2340	408
577	20231222	090800	64234560	2345	2345	2345	2345	115
578	20231222	090700	63964885	2345	2335	2345	2335	809
579	20231222	090600	62071870	2335	2340	2340	2330	3185
580	20231222	090500	54648385	2340	2325	2340	2325	134
581	20231222	090400	54336620	2325	2330	2330	2325	3103
582	20231222	090300	47122100	2335	2330	2335	2330	5978
583	20231222	090200	33193320	2330	2330	2340	2320	4051
584	20231222	090100	23793195	2345	2340	2345	2325	3345
585	20231222	090000	16008770	2350	2330	2350	2330	6867