KissMeData/001440/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183400	6874731350	9760	9760	9760	9760	10953
3	20231222	183300	6874731350	9760	9760	9760	9760	0
4	20231222	183200	6874731350	9760	9760	9760	9760	0
5	20231222	183100	6874731350	9760	9760	9760	9760	0
6	20231222	183000	6874731350	9760	9760	9760	9760	0
7	20231222	182900	6874731350	9760	9760	9760	9760	0
8	20231222	182800	6874731350	9760	9760	9760	9760	0
9	20231222	182700	6874731350	9760	9760	9760	9760	0
10	20231222	182600	6874731350	9760	9760	9760	9760	0
11	20231222	182500	6874731350	9760	9760	9760	9760	0
12	20231222	182400	6874731350	9760	9760	9760	9760	0
13	20231222	182300	6874731350	9760	9760	9760	9760	0
14	20231222	182200	6874731350	9760	9760	9760	9760	0
15	20231222	182100	6874731350	9760	9760	9760	9760	0
16	20231222	182000	6874731350	9760	9760	9760	9760	0
17	20231222	181900	6874731350	9760	9760	9760	9760	0
18	20231222	181800	6874731350	9760	9760	9760	9760	0
19	20231222	181700	6874731350	9760	9760	9760	9760	0
20	20231222	181600	6874731350	9760	9760	9760	9760	0
21	20231222	181500	6874731350	9760	9760	9760	9760	0
22	20231222	181400	6874731350	9760	9760	9760	9760	0
23	20231222	181300	6874731350	9760	9760	9760	9760	0
24	20231222	181200	6874731350	9760	9760	9760	9760	0
25	20231222	181100	6874731350	9760	9760	9760	9760	0
26	20231222	181000	6874731350	9760	9760	9760	9760	0
27	20231222	180900	6874731350	9760	9760	9760	9760	0
28	20231222	180800	6874731350	9760	9760	9760	9760	0
29	20231222	180700	6874731350	9760	9760	9760	9760	0
30	20231222	180600	6874731350	9760	9760	9760	9760	0
31	20231222	180500	6874731350	9760	9760	9760	9760	0
32	20231222	180400	6874731350	9760	9760	9760	9760	10953
33	20231222	180300	6874731350	9760	9760	9760	9760	0
34	20231222	180200	6874731350	9760	9760	9760	9760	0
35	20231222	180100	6874731350	9760	9760	9760	9760	0
36	20231222	180000	6874731350	9760	9760	9760	9760	0
37	20231222	175900	6874731350	9760	9760	9760	9760	0
38	20231222	175800	6874731350	9760	9760	9760	9760	0
39	20231222	175700	6874731350	9760	9760	9760	9760	0
40	20231222	175600	6874731350	9760	9760	9760	9760	0
41	20231222	175500	6874731350	9760	9760	9760	9760	0
42	20231222	175400	6874731350	9760	9760	9760	9760	0
43	20231222	175300	6874731350	9760	9760	9760	9760	0
44	20231222	175200	6874731350	9760	9760	9760	9760	0
45	20231222	175100	6874731350	9760	9760	9760	9760	0
46	20231222	175000	6874731350	9760	9760	9760	9760	0
47	20231222	174900	6874731350	9760	9760	9760	9760	0
48	20231222	174800	6874731350	9760	9760	9760	9760	0
49	20231222	174700	6874731350	9760	9760	9760	9760	0
50	20231222	174600	6874731350	9760	9760	9760	9760	0
51	20231222	174500	6874731350	9760	9760	9760	9760	0
52	20231222	174400	6874731350	9760	9760	9760	9760	0
53	20231222	174300	6874731350	9760	9760	9760	9760	0
54	20231222	174200	6874731350	9760	9760	9760	9760	0
55	20231222	174100	6874731350	9760	9760	9760	9760	0
56	20231222	174000	6874731350	9760	9760	9760	9760	0
57	20231222	173900	6874731350	9760	9760	9760	9760	0
58	20231222	173800	6874731350	9760	9760	9760	9760	0
59	20231222	173700	6874731350	9760	9760	9760	9760	0
60	20231222	173600	6874731350	9760	9760	9760	9760	0
61	20231222	173500	6874731350	9760	9760	9760	9760	0
62	20231222	173400	6874731350	9760	9760	9760	9760	10953
63	20231222	173300	6874731350	9760	9760	9760	9760	0
64	20231222	173200	6874731350	9760	9760	9760	9760	0
65	20231222	173100	6874731350	9760	9760	9760	9760	0
66	20231222	173000	6874731350	9760	9760	9760	9760	0
67	20231222	172900	6874731350	9760	9760	9760	9760	0
68	20231222	172800	6874731350	9760	9760	9760	9760	0
69	20231222	172700	6874731350	9760	9760	9760	9760	0
70	20231222	172600	6874731350	9760	9760	9760	9760	0
71	20231222	172500	6874731350	9760	9760	9760	9760	0
72	20231222	172400	6874731350	9760	9760	9760	9760	0
73	20231222	172300	6874731350	9760	9760	9760	9760	0
74	20231222	172200	6874731350	9760	9760	9760	9760	0
75	20231222	172100	6874731350	9760	9760	9760	9760	0
76	20231222	172000	6874731350	9760	9760	9760	9760	0
77	20231222	171900	6874731350	9760	9760	9760	9760	0
78	20231222	171800	6874731350	9760	9760	9760	9760	0
79	20231222	171700	6874731350	9760	9760	9760	9760	0
80	20231222	171600	6874731350	9760	9760	9760	9760	0
81	20231222	171500	6874731350	9760	9760	9760	9760	0
82	20231222	171400	6874731350	9760	9760	9760	9760	0
83	20231222	171300	6874731350	9760	9760	9760	9760	0
84	20231222	171200	6874731350	9760	9760	9760	9760	0
85	20231222	171100	6874731350	9760	9760	9760	9760	0
86	20231222	171000	6874731350	9760	9760	9760	9760	0
87	20231222	170900	6874731350	9760	9760	9760	9760	0
88	20231222	170800	6874731350	9760	9760	9760	9760	0
89	20231222	170700	6874731350	9760	9760	9760	9760	0
90	20231222	170600	6874731350	9760	9760	9760	9760	0
91	20231222	170500	6874731350	9760	9760	9760	9760	0
92	20231222	170400	6874731350	9760	9760	9760	9760	10953
93	20231222	170300	6874731350	9760	9760	9760	9760	0
94	20231222	170200	6874731350	9760	9760	9760	9760	0
95	20231222	170100	6874731350	9760	9760	9760	9760	0
96	20231222	170000	6874731350	9760	9760	9760	9760	0
97	20231222	165900	6874731350	9760	9760	9760	9760	0
98	20231222	165800	6874731350	9760	9760	9760	9760	0
99	20231222	165700	6874731350	9760	9760	9760	9760	0
100	20231222	165600	6874731350	9760	9760	9760	9760	0
101	20231222	165500	6874731350	9760	9760	9760	9760	0
102	20231222	165400	6874731350	9760	9760	9760	9760	0
103	20231222	165300	6874731350	9760	9760	9760	9760	0
104	20231222	165200	6874731350	9760	9760	9760	9760	0
105	20231222	165100	6874731350	9760	9760	9760	9760	0
106	20231222	165000	6874731350	9760	9760	9760	9760	0
107	20231222	164900	6874731350	9760	9760	9760	9760	0
108	20231222	164800	6874731350	9760	9760	9760	9760	0
109	20231222	164700	6874731350	9760	9760	9760	9760	0
110	20231222	164600	6874731350	9760	9760	9760	9760	0
111	20231222	164500	6874731350	9760	9760	9760	9760	0
112	20231222	164400	6874731350	9760	9760	9760	9760	0
113	20231222	164300	6874731350	9760	9760	9760	9760	0
114	20231222	164200	6874731350	9760	9760	9760	9760	0
115	20231222	164100	6874731350	9760	9760	9760	9760	0
116	20231222	164000	6874731350	9760	9760	9760	9760	0
117	20231222	163900	6874731350	9760	9760	9760	9760	0
118	20231222	163800	6874731350	9760	9760	9760	9760	0
119	20231222	163700	6874731350	9760	9760	9760	9760	0
120	20231222	163600	6874731350	9760	9760	9760	9760	0
121	20231222	163500	6874731350	9760	9760	9760	9760	0
122	20231222	163400	6874731350	9760	9760	9760	9760	10953
123	20231222	163300	6874731350	9760	9760	9760	9760	0
124	20231222	163200	6874731350	9760	9760	9760	9760	0
125	20231222	163100	6874731350	9760	9760	9760	9760	0
126	20231222	163000	6874731350	9760	9760	9760	9760	0
127	20231222	162900	6874731350	9760	9760	9760	9760	0
128	20231222	162800	6874731350	9760	9760	9760	9760	0
129	20231222	162700	6874731350	9760	9760	9760	9760	0
130	20231222	162600	6874731350	9760	9760	9760	9760	0
131	20231222	162500	6874731350	9760	9760	9760	9760	0
132	20231222	162400	6874731350	9760	9760	9760	9760	0
133	20231222	162300	6874731350	9760	9760	9760	9760	0
134	20231222	162200	6874731350	9760	9760	9760	9760	0
135	20231222	162100	6874731350	9760	9760	9760	9760	0
136	20231222	162000	6874731350	9760	9760	9760	9760	0
137	20231222	161900	6874731350	9760	9760	9760	9760	0
138	20231222	161800	6874731350	9760	9760	9760	9760	0
139	20231222	161700	6874731350	9760	9760	9760	9760	0
140	20231222	161600	6874731350	9760	9760	9760	9760	0
141	20231222	161500	6874731350	9760	9760	9760	9760	0
142	20231222	161400	6874731350	9760	9760	9760	9760	0
143	20231222	161300	6874731350	9760	9760	9760	9760	0
144	20231222	161200	6874731350	9760	9760	9760	9760	0
145	20231222	161100	6874731350	9760	9760	9760	9760	0
146	20231222	161000	6874731350	9760	9760	9760	9760	0
147	20231222	160900	6874731350	9760	9760	9760	9760	0
148	20231222	160800	6874731350	9760	9760	9760	9760	0
149	20231222	160700	6874731350	9760	9760	9760	9760	0
150	20231222	160600	6874731350	9760	9760	9760	9760	0
151	20231222	160500	6874731350	9760	9760	9760	9760	0
152	20231222	160400	6874731350	9760	9760	9760	9760	10953
153	20231222	160300	6874731350	9760	9760	9760	9760	0
154	20231222	160200	6874731350	9760	9760	9760	9760	0
155	20231222	160100	6874731350	9760	9760	9760	9760	0
156	20231222	160000	6874731350	9760	9760	9760	9760	0
157	20231222	155900	6874731350	9760	9760	9760	9760	0
158	20231222	155800	6874731350	9760	9760	9760	9760	0
159	20231222	155700	6874731350	9760	9760	9760	9760	0
160	20231222	155600	6874731350	9760	9760	9760	9760	0
161	20231222	155500	6874731350	9760	9760	9760	9760	0
162	20231222	155400	6874731350	9760	9760	9760	9760	0
163	20231222	155300	6874731350	9760	9760	9760	9760	0
164	20231222	155200	6874731350	9760	9760	9760	9760	0
165	20231222	155100	6874731350	9760	9760	9760	9760	0
166	20231222	155000	6874731350	9760	9760	9760	9760	0
167	20231222	154900	6874731350	9760	9760	9760	9760	0
168	20231222	154800	6874731350	9760	9760	9760	9760	0
169	20231222	154700	6874731350	9760	9760	9760	9760	0
170	20231222	154600	6874731350	9760	9760	9760	9760	0
171	20231222	154500	6874731350	9760	9760	9760	9760	0
172	20231222	154400	6874731350	9760	9760	9760	9760	0
173	20231222	154300	6874731350	9760	9760	9760	9760	0
174	20231222	154200	6874731350	9760	9760	9760	9760	0
175	20231222	154100	6874731350	9760	9760	9760	9760	0
176	20231222	154000	6874731350	9760	9760	9760	9760	0
177	20231222	153900	6874731350	9760	9760	9760	9760	0
178	20231222	153800	6874731350	9760	9760	9760	9760	0
179	20231222	153700	6874731350	9760	9760	9760	9760	0
180	20231222	153600	6874731350	9760	9760	9760	9760	0
181	20231222	153500	6874731350	9760	9760	9760	9760	0
182	20231222	153400	6874731350	9760	9760	9760	9760	10953
183	20231222	153300	6874731350	9760	9760	9760	9760	0
184	20231222	153200	6874731350	9760	9760	9760	9760	0
185	20231222	153100	6874731350	9760	9760	9760	9760	0
186	20231222	153000	6874731350	9760	9760	9760	9760	10953
187	20231222	152900	6767830070	9760	9760	9760	9760	0
188	20231222	152800	6767830070	9760	9760	9760	9760	0
189	20231222	152700	6767830070	9760	9760	9760	9760	0
190	20231222	152600	6767830070	9760	9760	9760	9760	0
191	20231222	152500	6767830070	9760	9760	9760	9760	0
192	20231222	152400	6767830070	9760	9760	9760	9760	0
193	20231222	152300	6767830070	9760	9760	9760	9760	0
194	20231222	152200	6767830070	9760	9760	9760	9760	0
195	20231222	152100	6767830070	9760	9760	9760	9760	0
196	20231222	152000	6767830070	9760	9760	9760	9760	0
197	20231222	151900	6767830070	9760	9750	9760	9750	5975
198	20231222	151800	6709521020	9750	9750	9760	9750	863
199	20231222	151700	6701098600	9750	9770	9770	9750	6489
200	20231222	151600	6637780960	9770	9780	9780	9770	2410
201	20231222	151500	6614234230	9770	9770	9780	9770	1562
202	20231222	151400	6598973390	9770	9780	9780	9770	3073
203	20231222	151300	6568948350	9770	9770	9780	9770	581
204	20231222	151200	6563266860	9770	9770	9770	9770	1
205	20231222	151100	6563257090	9780	9780	9780	9780	4230
206	20231222	151000	6521887690	9790	9790	9790	9780	3655
207	20231222	150900	6486110780	9790	9810	9810	9790	1055
208	20231222	150800	6475780940	9800	9790	9800	9780	2472
209	20231222	150700	6451566210	9790	9780	9790	9780	484
210	20231222	150600	6446828350	9790	9780	9800	9780	902
211	20231222	150500	6438001920	9780	9790	9790	9780	1293
212	20231222	150400	6425349900	9790	9790	9790	9790	755
213	20231222	150300	6417958450	9790	9780	9790	9780	1442
214	20231222	150200	6403844410	9780	9790	9790	9780	1640
215	20231222	150100	6387793800	9780	9780	9790	9770	3410
216	20231222	150000	6354445300	9770	9780	9780	9770	710
217	20231222	145900	6347502260	9780	9780	9780	9770	866
218	20231222	145800	6339038980	9770	9770	9770	9770	1
219	20231222	145700	6339029210	9770	9790	9790	9770	288
220	20231222	145600	6336212330	9780	9780	9780	9780	2544
221	20231222	145500	6311332010	9780	9790	9790	9780	316
222	20231222	145400	6308239210	9790	9790	9790	9780	214
223	20231222	145300	6306145290	9790	9790	9790	9780	577
224	20231222	145200	6300500920	9790	9790	9790	9790	237
225	20231222	145100	6298180690	9790	9780	9790	9770	479
226	20231222	145000	6293499610	9780	9780	9790	9770	1389
227	20231222	144900	6279915480	9770	9770	9770	9770	787
228	20231222	144800	6272226490	9770	9780	9780	9750	20167
229	20231222	144700	6075489950	9780	9770	9780	9770	731
230	20231222	144600	6068347860	9770	9770	9770	9760	279
231	20231222	144500	6065622040	9780	9770	9780	9770	54
232	20231222	144400	6065094420	9770	9770	9770	9770	2706
233	20231222	144300	6038656800	9780	9770	9780	9770	26
234	20231222	144200	6038402770	9770	9770	9770	9770	681
235	20231222	144100	6031749400	9770	9770	9770	9770	503
236	20231222	144000	6026835090	9770	9780	9780	9770	1499
237	20231222	143900	6012187710	9770	9770	9770	9770	526
238	20231222	143800	6007048690	9770	9780	9780	9770	279
239	20231222	143700	6004322620	9780	9780	9780	9770	781
240	20231222	143600	5996689750	9780	9780	9790	9770	1822
241	20231222	143500	5978879950	9780	9790	9790	9780	84
242	20231222	143400	5978058220	9780	9780	9780	9780	481
243	20231222	143300	5973354040	9780	9790	9790	9780	553
244	20231222	143200	5967942750	9780	9790	9790	9780	377
245	20231222	143100	5964253100	9790	9790	9790	9780	179
246	20231222	143000	5962501920	9780	9790	9790	9780	1488
247	20231222	142900	5947947480	9790	9790	9800	9790	1000
248	20231222	142800	5938157330	9790	9790	9790	9770	5965
249	20231222	142700	5879818630	9790	9790	9790	9790	221
250	20231222	142600	5877655040	9790	9790	9800	9790	887
251	20231222	142500	5868971280	9790	9800	9800	9790	1205
252	20231222	142400	5857166100	9790	9800	9800	9790	107
253	20231222	142300	5856118510	9800	9790	9800	9790	3620
254	20231222	142200	5820663710	9800	9800	9800	9790	391
255	20231222	142100	5816833420	9800	9800	9800	9790	455
256	20231222	142000	5812377720	9790	9790	9800	9790	138
257	20231222	141900	5811026180	9790	9790	9800	9790	79
258	20231222	141800	5810252560	9800	9800	9800	9790	392
259	20231222	141700	5806413920	9810	9810	9810	9800	5243
260	20231222	141600	5754996140	9810	9820	9820	9810	1404
261	20231222	141500	5741219810	9810	9820	9820	9810	129
262	20231222	141400	5739954310	9820	9820	9820	9820	65
263	20231222	141300	5739316010	9820	9810	9820	9810	592
264	20231222	141200	5733503290	9820	9810	9830	9810	3218
265	20231222	141100	5701902690	9810	9820	9820	9810	44
266	20231222	141000	5701470860	9820	9810	9820	9810	50
267	20231222	140900	5700980330	9810	9820	9820	9810	2061
268	20231222	140800	5680755880	9820	9820	9830	9820	246
269	20231222	140700	5678340150	9820	9830	9830	9820	7115
270	20231222	140600	5608469190	9820	9830	9830	9820	312
271	20231222	140500	5605404280	9830	9830	9840	9820	143
272	20231222	140400	5603998590	9830	9830	9840	9830	1486
273	20231222	140300	5589390920	9830	9820	9830	9820	1981
274	20231222	140200	5569919500	9820	9820	9830	9820	645
275	20231222	140100	5563585560	9830	9820	9830	9820	1160
276	20231222	140000	5552194040	9820	9820	9840	9820	585
277	20231222	135900	5546442880	9830	9830	9840	9820	1702
278	20231222	135800	5529712980	9830	9840	9840	9830	1454
279	20231222	135700	5515418280	9840	9840	9840	9830	126
280	20231222	135600	5514179600	9840	9830	9840	9830	795
281	20231222	135500	5506362490	9840	9830	9840	9820	5378
282	20231222	135400	5453496930	9830	9820	9830	9820	1200
283	20231222	135300	5441701570	9820	9830	9830	9820	615
284	20231222	135200	5435656320	9820	9820	9820	9820	1453
285	20231222	135100	5421387860	9820	9820	9830	9820	624
286	20231222	135000	5415258530	9820	9820	9830	9820	305
287	20231222	134900	5412262150	9830	9830	9830	9820	610
288	20231222	134800	5406270630	9820	9830	9830	9820	234
289	20231222	134700	5403972210	9810	9810	9830	9800	6955
290	20231222	134600	5335676940	9800	9810	9820	9800	2271
291	20231222	134500	5313383560	9810	9800	9810	9800	1023
292	20231222	134400	5303357930	9800	9800	9810	9800	583
293	20231222	134300	5297640250	9810	9810	9820	9810	704
294	20231222	134200	5290733090	9820	9820	9820	9810	1165
295	20231222	134100	5279295710	9810	9810	9820	9810	2808
296	20231222	134000	5251747270	9810	9810	9810	9810	432
297	20231222	133900	5247509350	9810	9810	9810	9800	78
298	20231222	133800	5246744200	9810	9810	9810	9800	5773
299	20231222	133700	5190112030	9810	9780	9810	9780	533
300	20231222	133600	5184889970	9790	9790	9790	9780	305
301	20231222	133500	5181904560	9790	9800	9810	9790	816
302	20231222	133400	5173912610	9800	9800	9810	9800	495
303	20231222	133300	5169060640	9800	9810	9810	9800	657
304	20231222	133200	5162621740	9810	9800	9810	9800	775
305	20231222	133100	5155024260	9800	9800	9800	9790	2117
306	20231222	133000	5134281170	9790	9790	9800	9790	762
307	20231222	132900	5126820140	9790	9800	9800	9790	672
308	20231222	132800	5120234590	9800	9810	9810	9800	531
309	20231222	132700	5115029760	9810	9810	9810	9800	3749
310	20231222	132600	5078285360	9810	9810	9810	9800	670
311	20231222	132500	5071712960	9810	9800	9810	9800	5591
312	20231222	132400	5016919410	9800	9790	9800	9790	1893
313	20231222	132300	4998386930	9780	9790	9790	9780	407
314	20231222	132200	4994406440	9780	9790	9790	9780	219
315	20231222	132100	4992263960	9790	9790	9790	9790	21
316	20231222	132000	4992058370	9780	9790	9790	9780	623
317	20231222	131900	4985959550	9780	9780	9790	9780	94
318	20231222	131800	4985040180	9790	9780	9790	9780	658
319	20231222	131700	4978603960	9790	9770	9800	9770	12548
320	20231222	131600	4855894830	9770	9770	9770	9770	509
321	20231222	131500	4850921900	9770	9760	9770	9760	554
322	20231222	131400	4845511380	9770	9770	9770	9760	272
323	20231222	131300	4842855450	9770	9760	9770	9760	281
324	20231222	131200	4840111110	9770	9770	9770	9760	36
325	20231222	131100	4839759420	9760	9760	9770	9760	256
326	20231222	131000	4837260440	9760	9770	9770	9760	462
327	20231222	130900	4832747480	9770	9770	9770	9770	121
328	20231222	130800	4831565310	9760	9770	9770	9760	1390
329	20231222	130700	4817998730	9770	9760	9770	9760	219
330	20231222	130600	4815860860	9760	9760	9760	9760	611
331	20231222	130500	4809897500	9760	9770	9770	9760	54
332	20231222	130400	4809370250	9770	9760	9770	9760	601
333	20231222	130300	4803501590	9770	9770	9770	9770	803
334	20231222	130200	4795656280	9760	9770	9770	9760	1422
335	20231222	130100	4781767510	9770	9770	9770	9760	816
336	20231222	130000	4773795200	9760	9760	9760	9750	304
337	20231222	125900	4770828300	9760	9750	9760	9750	694
338	20231222	125800	4764061720	9760	9770	9770	9750	3194
339	20231222	125700	4732894620	9770	9770	9770	9760	620
340	20231222	125600	4726837450	9760	9770	9770	9760	490
341	20231222	125500	4722050280	9770	9770	9770	9760	939
342	20231222	125400	4712884230	9770	9770	9770	9760	111
343	20231222	125300	4711799950	9770	9760	9770	9760	154
344	20231222	125200	4710296040	9760	9760	9770	9760	242
345	20231222	125100	4707933820	9760	9760	9770	9760	136
346	20231222	125000	4706606430	9770	9770	9770	9760	699
347	20231222	124900	4699779200	9770	9750	9770	9750	4644
348	20231222	124800	4654447220	9760	9760	9760	9760	119
349	20231222	124700	4653285780	9760	9760	9760	9760	7
350	20231222	124600	4653217460	9760	9750	9760	9740	366
351	20231222	124500	4649648910	9750	9750	9750	9740	1177
352	20231222	124400	4638180640	9750	9750	9760	9750	4022
353	20231222	124300	4598964320	9760	9750	9760	9750	163
354	20231222	124200	4597373480	9760	9760	9760	9760	1031
355	20231222	124100	4587310920	9760	9760	9760	9750	418
356	20231222	124000	4583231630	9760	9760	9760	9750	523
357	20231222	123900	4578128250	9750	9760	9760	9750	233
358	20231222	123800	4575855910	9760	9760	9760	9750	108
359	20231222	123700	4574802470	9760	9760	9760	9750	50
360	20231222	123600	4574314500	9750	9750	9760	9750	695
361	20231222	123500	4567537430	9750	9760	9760	9750	136
362	20231222	123400	4566210450	9760	9760	9760	9750	946
363	20231222	123300	4556982490	9760	9770	9770	9760	106
364	20231222	123200	4555947920	9760	9770	9770	9760	172
365	20231222	123100	4554269150	9760	9770	9770	9760	520
366	20231222	123000	4549193930	9770	9750	9770	9750	6
367	20231222	122900	4549135330	9770	9750	9770	9750	76
368	20231222	122800	4548393070	9750	9760	9770	9750	732
369	20231222	122700	4541250030	9760	9760	9760	9760	39
370	20231222	122600	4540869390	9760	9750	9760	9750	5281
371	20231222	122500	4489374020	9740	9750	9750	9740	55
372	20231222	122400	4488837870	9740	9740	9750	9740	63
373	20231222	122300	4488224220	9740	9740	9750	9740	130
374	20231222	122200	4486957500	9740	9750	9750	9740	92
375	20231222	122100	4486061370	9750	9750	9750	9740	105
376	20231222	122000	4485037700	9750	9740	9750	9730	5134
377	20231222	121900	4435071750	9740	9740	9740	9740	166
378	20231222	121800	4433454910	9740	9750	9750	9740	144
379	20231222	121700	4432052310	9740	9750	9750	9740	511
380	20231222	121600	4427070090	9750	9750	9750	9740	1024
381	20231222	121500	4417093130	9750	9740	9750	9740	115
382	20231222	121400	4415972080	9750	9750	9750	9740	516
383	20231222	121300	4410941130	9740	9750	9750	9740	840
384	20231222	121200	4402751140	9750	9740	9750	9730	368
385	20231222	121100	4399166820	9740	9740	9750	9740	841
386	20231222	121000	4390975470	9750	9750	9750	9740	919
387	20231222	120900	4382023870	9740	9740	9750	9740	119
388	20231222	120800	4380864380	9740	9750	9750	9740	445
389	20231222	120700	4376528730	9750	9740	9750	9740	746
390	20231222	120600	4369257300	9730	9740	9740	9730	108
391	20231222	120500	4368205440	9740	9740	9740	9740	1432
392	20231222	120400	4354257760	9740	9740	9740	9740	1649
393	20231222	120300	4338196500	9730	9740	9740	9730	718
394	20231222	120200	4331210330	9740	9740	9740	9730	56
395	20231222	120100	4330665090	9740	9750	9750	9740	495
396	20231222	120000	4325843090	9750	9750	9750	9740	1439
397	20231222	115900	4311826580	9750	9750	9750	9740	320
398	20231222	115800	4308706610	9750	9750	9750	9740	1101
399	20231222	115700	4297982610	9750	9750	9760	9740	1248
400	20231222	115600	4285813650	9750	9750	9750	9740	1216
401	20231222	115500	4273958650	9760	9750	9760	9750	432
402	20231222	115400	4269745430	9760	9760	9760	9760	630
403	20231222	115300	4263596630	9760	9770	9770	9760	402
404	20231222	115200	4259669740	9770	9780	9780	9760	3129
405	20231222	115100	4229099230	9780	9770	9780	9770	169
406	20231222	115000	4227446820	9780	9780	9780	9780	365
407	20231222	114900	4223877120	9780	9780	9780	9780	55
408	20231222	114800	4223339220	9780	9780	9780	9770	155
409	20231222	114700	4221824320	9780	9780	9780	9770	1429
410	20231222	114600	4207848750	9770	9770	9780	9770	640
411	20231222	114500	4201595910	9770	9770	9770	9740	4787
412	20231222	114400	4154904100	9760	9770	9770	9760	135
413	20231222	114300	4153585180	9760	9770	9770	9760	861
414	20231222	114200	4145180540	9760	9760	9770	9760	155
415	20231222	114100	4143667390	9770	9750	9770	9750	326
416	20231222	114000	4140485670	9760	9760	9760	9750	768
417	20231222	113900	4132990550	9760	9750	9760	9750	475
418	20231222	113800	4128354690	9760	9750	9760	9750	148
419	20231222	113700	4126910310	9760	9760	9760	9750	223
420	20231222	113600	4124733910	9750	9750	9760	9750	450
421	20231222	113500	4120346320	9750	9750	9750	9740	1220
422	20231222	113400	4108453330	9750	9750	9750	9740	131
423	20231222	113300	4107176330	9750	9760	9760	9740	1158
424	20231222	113200	4095886660	9760	9760	9760	9760	259
425	20231222	113100	4093358820	9750	9760	9760	9750	226
426	20231222	113000	4091154080	9760	9760	9760	9750	246
427	20231222	112900	4088755240	9760	9760	9760	9750	238
428	20231222	112800	4086433950	9760	9740	9760	9740	253
429	20231222	112700	4083968690	9740	9750	9760	9740	5652
430	20231222	112600	4028861500	9750	9740	9750	9740	138
431	20231222	112500	4027516040	9750	9740	9750	9740	464
432	20231222	112400	4022994570	9740	9740	9740	9740	126
433	20231222	112300	4021767330	9750	9740	9750	9740	2298
434	20231222	112200	3999368630	9740	9740	9750	9740	656
435	20231222	112100	3992979130	9740	9740	9740	9730	661
436	20231222	112000	3986542060	9740	9740	9740	9740	972
437	20231222	111900	3977074780	9740	9750	9750	9740	1305
438	20231222	111800	3964363510	9750	9750	9750	9750	115
439	20231222	111700	3963242260	9740	9750	9750	9740	771
440	20231222	111600	3955725040	9750	9750	9750	9740	3024
441	20231222	111500	3926244590	9750	9750	9750	9740	447
442	20231222	111400	3921887670	9740	9750	9750	9730	2427
443	20231222	111300	3898248190	9740	9750	9750	9740	98
444	20231222	111200	3897292700	9740	9750	9750	9740	2086
445	20231222	111100	3876964200	9750	9740	9750	9740	1290
446	20231222	111000	3864399570	9740	9740	9740	9730	535
447	20231222	110900	3859188680	9740	9740	9740	9730	324
448	20231222	110800	3856032960	9740	9740	9740	9730	467
449	20231222	110700	3851487180	9730	9740	9740	9730	3139
450	20231222	110600	3820944390	9740	9740	9740	9730	458
451	20231222	110500	3816483630	9740	9740	9740	9730	324
452	20231222	110400	3813328350	9740	9720	9740	9720	7778
453	20231222	110300	3737659430	9720	9720	9720	9720	12
454	20231222	110200	3737542790	9720	9710	9720	9710	233
455	20231222	110100	3735278710	9720	9710	9720	9710	69
456	20231222	110000	3734608090	9710	9720	9720	9710	824
457	20231222	105900	3726605770	9720	9720	9720	9710	378
458	20231222	105800	3722932410	9710	9720	9720	9710	1175
459	20231222	105700	3711521200	9720	9720	9720	9720	40
460	20231222	105600	3711132400	9710	9710	9720	9710	1084
461	20231222	105500	3700606110	9710	9700	9720	9700	734
462	20231222	105400	3693485400	9720	9710	9720	9710	3635
463	20231222	105300	3658183550	9710	9700	9710	9700	1000
464	20231222	105200	3648481910	9710	9700	9710	9700	121
465	20231222	105100	3647308050	9700	9710	9710	9700	472
466	20231222	105000	3642727590	9710	9700	9710	9700	1416
467	20231222	104900	3628980010	9700	9710	9710	9700	490
468	20231222	104800	3624225720	9710	9710	9710	9700	100
469	20231222	104700	3623255600	9710	9700	9710	9700	4557
470	20231222	104600	3579052490	9700	9710	9710	9700	1187
471	20231222	104500	3567536910	9710	9710	9710	9700	263
472	20231222	104400	3564983680	9710	9700	9710	9700	117
473	20231222	104300	3563848550	9700	9700	9710	9700	117
474	20231222	104200	3562713020	9710	9710	9710	9700	2232
475	20231222	104100	3541050390	9700	9710	9710	9700	509
476	20231222	104000	3536110420	9720	9720	9720	9710	267
477	20231222	103900	3533517830	9710	9700	9720	9700	376
478	20231222	103800	3529866200	9700	9720	9730	9700	5897
479	20231222	103700	3472578760	9710	9690	9710	9690	12709
480	20231222	103600	3349348020	9690	9700	9700	9690	142
481	20231222	103500	3347971690	9690	9690	9700	9690	197
482	20231222	103400	3346061820	9700	9690	9700	9690	568
483	20231222	103300	3340552530	9690	9690	9700	9690	111
484	20231222	103200	3339476120	9690	9690	9700	9690	1385
485	20231222	103100	3326052480	9700	9690	9700	9690	1808
486	20231222	103000	3308532950	9700	9690	9700	9690	2226
487	20231222	102900	3286961910	9700	9690	9700	9690	2258
488	20231222	102800	3265081750	9690	9690	9700	9690	524
489	20231222	102700	3260002950	9690	9690	9700	9690	201
490	20231222	102600	3258054900	9690	9700	9700	9690	1487
491	20231222	102500	3243645140	9700	9710	9710	9690	1695
492	20231222	102400	3227203380	9710	9700	9710	9700	228
493	20231222	102300	3224991740	9700	9710	9720	9700	2322
494	20231222	102200	3202452240	9720	9720	9720	9700	630
495	20231222	102100	3196328780	9720	9700	9720	9700	2202
496	20231222	102000	3174947690	9700	9700	9710	9690	1292
497	20231222	101900	3162415300	9700	9710	9710	9700	143
498	20231222	101800	3161027050	9710	9700	9710	9700	25
499	20231222	101700	3160784470	9700	9690	9700	9690	2389
500	20231222	101600	3137611230	9700	9690	9700	9690	208
501	20231222	101500	3135594530	9700	9700	9700	9690	544
502	20231222	101400	3130320960	9690	9700	9700	9690	735
503	20231222	101300	3123197670	9700	9700	9700	9700	1048
504	20231222	101200	3113032070	9700	9710	9710	9680	7281
505	20231222	101100	3042471530	9700	9710	9710	9700	960
506	20231222	101000	3033151040	9700	9720	9720	9700	182
507	20231222	100900	3031383150	9720	9710	9730	9710	199
508	20231222	100800	3029449540	9710	9690	9710	9690	2809
509	20231222	100700	3002206120	9690	9690	9700	9690	2633
510	20231222	100600	2976692340	9690	9700	9700	9690	289
511	20231222	100500	2973889990	9690	9690	9700	9690	755
512	20231222	100400	2966570390	9690	9690	9700	9680	58
513	20231222	100300	2966008140	9690	9690	9700	9680	651
514	20231222	100200	2959704860	9690	9700	9700	9690	4608
515	20231222	100100	2915052280	9700	9700	9700	9690	3160
516	20231222	100000	2884405660	9700	9700	9700	9690	2297
517	20231222	095900	2862125320	9690	9700	9710	9690	660
518	20231222	095800	2855724510	9710	9690	9710	9690	2152
519	20231222	095700	2834849990	9700	9690	9700	9690	351
520	20231222	095600	2831447700	9690	9690	9690	9690	301
521	20231222	095500	2828531010	9690	9690	9700	9690	966
522	20231222	095400	2819164030	9700	9700	9710	9690	1108
523	20231222	095300	2808414530	9700	9720	9720	9700	1458
524	20231222	095200	2794262500	9730	9730	9730	9710	933
525	20231222	095100	2785199800	9720	9730	9730	9710	3354
526	20231222	095000	2752573980	9740	9730	9740	9730	119
527	20231222	094900	2751416090	9730	9710	9740	9700	12084
528	20231222	094800	2634071230	9710	9710	9710	9700	712
529	20231222	094700	2627157830	9700	9700	9710	9700	1971
530	20231222	094600	2608038670	9700	9680	9700	9670	13243
531	20231222	094500	2479734000	9680	9680	9690	9680	2411
532	20231222	094400	2456382710	9680	9660	9690	9660	22595
533	20231222	094300	2237756190	9660	9670	9670	9650	3962
534	20231222	094200	2199482530	9660	9680	9680	9660	5943
535	20231222	094100	2142028320	9670	9680	9680	9670	2002
536	20231222	094000	2122666770	9680	9680	9690	9670	3793
537	20231222	093900	2085963750	9690	9690	9700	9680	5847
538	20231222	093800	2029327430	9700	9680	9700	9680	4052
539	20231222	093700	1990066620	9690	9710	9710	9690	10672
540	20231222	093600	1886566810	9710	9740	9740	9700	18694
541	20231222	093500	1704940470	9740	9740	9740	9730	1883
542	20231222	093400	1686613290	9730	9750	9750	9730	3744
543	20231222	093300	1650150040	9750	9760	9760	9740	488
544	20231222	093200	1645395050	9750	9760	9760	9730	6116
545	20231222	093100	1585808170	9760	9750	9760	9740	1326
546	20231222	093000	1572888360	9750	9760	9760	9750	2840
547	20231222	092900	1545191630	9760	9760	9770	9750	5676
548	20231222	092800	1489833420	9770	9770	9780	9760	2664
549	20231222	092700	1463819670	9760	9760	9780	9760	1373
550	20231222	092600	1450406830	9760	9760	9770	9760	1609
551	20231222	092500	1434702320	9760	9770	9780	9760	493
552	20231222	092400	1429886760	9760	9750	9760	9750	2513
553	20231222	092300	1405370180	9750	9750	9760	9740	7078
554	20231222	092200	1336350480	9760	9770	9780	9750	6678
555	20231222	092100	1271168450	9780	9770	9780	9770	1758
556	20231222	092000	1253990210	9780	9760	9780	9760	1889
557	20231222	091900	1235543050	9760	9780	9780	9760	4360
558	20231222	091800	1192956900	9770	9790	9790	9770	1567
559	20231222	091700	1177630260	9800	9790	9800	9780	968
560	20231222	091600	1168158450	9780	9800	9810	9780	4244
561	20231222	091500	1126592050	9810	9830	9830	9800	4286
562	20231222	091400	1084525830	9830	9820	9830	9800	2184
563	20231222	091300	1063095080	9830	9830	9840	9810	5992
564	20231222	091200	1004199260	9830	9800	9830	9800	3763
565	20231222	091100	967267280	9800	9750	9800	9750	7207
566	20231222	091000	896877020	9750	9760	9760	9740	8321
567	20231222	090900	815736300	9750	9750	9760	9750	5265
568	20231222	090800	764394700	9750	9780	9780	9750	20309
569	20231222	090700	566183350	9780	9800	9800	9770	10845
570	20231222	090600	460121170	9800	9810	9820	9800	6948
571	20231222	090500	391993980	9820	9820	9820	9810	3110
572	20231222	090400	361474960	9820	9840	9840	9800	1891
573	20231222	090300	342901370	9830	9780	9850	9770	9986
574	20231222	090200	244834650	9770	9800	9800	9760	6920
575	20231222	090100	177177040	9800	9830	9840	9760	3675
576	20231222	090000	141094720	9840	9820	9840	9780	14337