KissMeData/014530/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185900	1718731580	4450	4450	4450	4450	6062
3	20231222	185800	1718731580	4450	4450	4450	4450	0
4	20231222	185700	1718731580	4450	4450	4450	4450	0
5	20231222	185600	1718731580	4450	4450	4450	4450	0
6	20231222	185500	1718731580	4450	4450	4450	4450	0
7	20231222	185400	1718731580	4450	4450	4450	4450	0
8	20231222	185300	1718731580	4450	4450	4450	4450	0
9	20231222	185200	1718731580	4450	4450	4450	4450	0
10	20231222	185100	1718731580	4450	4450	4450	4450	0
11	20231222	185000	1718731580	4450	4450	4450	4450	0
12	20231222	184900	1718731580	4450	4450	4450	4450	0
13	20231222	184800	1718731580	4450	4450	4450	4450	0
14	20231222	184700	1718731580	4450	4450	4450	4450	0
15	20231222	184600	1718731580	4450	4450	4450	4450	0
16	20231222	184500	1718731580	4450	4450	4450	4450	0
17	20231222	184400	1718731580	4450	4450	4450	4450	0
18	20231222	184300	1718731580	4450	4450	4450	4450	0
19	20231222	184200	1718731580	4450	4450	4450	4450	0
20	20231222	184100	1718731580	4450	4450	4450	4450	0
21	20231222	184000	1718731580	4450	4450	4450	4450	0
22	20231222	183900	1718731580	4450	4450	4450	4450	0
23	20231222	183800	1718731580	4450	4450	4450	4450	0
24	20231222	183700	1718731580	4450	4450	4450	4450	0
25	20231222	183600	1718731580	4450	4450	4450	4450	0
26	20231222	183500	1718731580	4450	4450	4450	4450	0
27	20231222	183400	1718731580	4450	4450	4450	4450	0
28	20231222	183300	1718731580	4450	4450	4450	4450	0
29	20231222	183200	1718731580	4450	4450	4450	4450	0
30	20231222	183100	1718731580	4450	4450	4450	4450	0
31	20231222	183000	1718731580	4450	4450	4450	4450	0
32	20231222	182900	1718731580	4450	4450	4450	4450	6062
33	20231222	182800	1718731580	4450	4450	4450	4450	0
34	20231222	182700	1718731580	4450	4450	4450	4450	0
35	20231222	182600	1718731580	4450	4450	4450	4450	0
36	20231222	182500	1718731580	4450	4450	4450	4450	0
37	20231222	182400	1718731580	4450	4450	4450	4450	0
38	20231222	182300	1718731580	4450	4450	4450	4450	0
39	20231222	182200	1718731580	4450	4450	4450	4450	0
40	20231222	182100	1718731580	4450	4450	4450	4450	0
41	20231222	182000	1718731580	4450	4450	4450	4450	0
42	20231222	181900	1718731580	4450	4450	4450	4450	0
43	20231222	181800	1718731580	4450	4450	4450	4450	0
44	20231222	181700	1718731580	4450	4450	4450	4450	0
45	20231222	181600	1718731580	4450	4450	4450	4450	0
46	20231222	181500	1718731580	4450	4450	4450	4450	0
47	20231222	181400	1718731580	4450	4450	4450	4450	0
48	20231222	181300	1718731580	4450	4450	4450	4450	0
49	20231222	181200	1718731580	4450	4450	4450	4450	0
50	20231222	181100	1718731580	4450	4450	4450	4450	0
51	20231222	181000	1718731580	4450	4450	4450	4450	0
52	20231222	180900	1718731580	4450	4450	4450	4450	0
53	20231222	180800	1718731580	4450	4450	4450	4450	0
54	20231222	180700	1718731580	4450	4450	4450	4450	0
55	20231222	180600	1718731580	4450	4450	4450	4450	0
56	20231222	180500	1718731580	4450	4450	4450	4450	0
57	20231222	180400	1718731580	4450	4450	4450	4450	0
58	20231222	180300	1718731580	4450	4450	4450	4450	0
59	20231222	180200	1718731580	4450	4450	4450	4450	0
60	20231222	180100	1718731580	4450	4450	4450	4450	0
61	20231222	180000	1718731580	4450	4450	4450	4450	0
62	20231222	175900	1718731580	4450	4450	4450	4450	6062
63	20231222	175800	1718731580	4450	4450	4450	4450	0
64	20231222	175700	1718731580	4450	4450	4450	4450	0
65	20231222	175600	1718731580	4450	4450	4450	4450	0
66	20231222	175500	1718731580	4450	4450	4450	4450	0
67	20231222	175400	1718731580	4450	4450	4450	4450	0
68	20231222	175300	1718731580	4450	4450	4450	4450	0
69	20231222	175200	1718731580	4450	4450	4450	4450	0
70	20231222	175100	1718731580	4450	4450	4450	4450	0
71	20231222	175000	1718731580	4450	4450	4450	4450	0
72	20231222	174900	1718731580	4450	4450	4450	4450	0
73	20231222	174800	1718731580	4450	4450	4450	4450	0
74	20231222	174700	1718731580	4450	4450	4450	4450	0
75	20231222	174600	1718731580	4450	4450	4450	4450	0
76	20231222	174500	1718731580	4450	4450	4450	4450	0
77	20231222	174400	1718731580	4450	4450	4450	4450	0
78	20231222	174300	1718731580	4450	4450	4450	4450	0
79	20231222	174200	1718731580	4450	4450	4450	4450	0
80	20231222	174100	1718731580	4450	4450	4450	4450	0
81	20231222	174000	1718731580	4450	4450	4450	4450	0
82	20231222	173900	1718731580	4450	4450	4450	4450	0
83	20231222	173800	1718731580	4450	4450	4450	4450	0
84	20231222	173700	1718731580	4450	4450	4450	4450	0
85	20231222	173600	1718731580	4450	4450	4450	4450	0
86	20231222	173500	1718731580	4450	4450	4450	4450	0
87	20231222	173400	1718731580	4450	4450	4450	4450	0
88	20231222	173300	1718731580	4450	4450	4450	4450	0
89	20231222	173200	1718731580	4450	4450	4450	4450	0
90	20231222	173100	1718731580	4450	4450	4450	4450	0
91	20231222	173000	1718731580	4450	4450	4450	4450	0
92	20231222	172900	1718731580	4450	4450	4450	4450	6062
93	20231222	172800	1718731580	4450	4450	4450	4450	0
94	20231222	172700	1718731580	4450	4450	4450	4450	0
95	20231222	172600	1718731580	4450	4450	4450	4450	0
96	20231222	172500	1718731580	4450	4450	4450	4450	0
97	20231222	172400	1718731580	4450	4450	4450	4450	0
98	20231222	172300	1718731580	4450	4450	4450	4450	0
99	20231222	172200	1718731580	4450	4450	4450	4450	0
100	20231222	172100	1718731580	4450	4450	4450	4450	0
101	20231222	172000	1718731580	4450	4450	4450	4450	0
102	20231222	171900	1718731580	4450	4450	4450	4450	0
103	20231222	171800	1718731580	4450	4450	4450	4450	0
104	20231222	171700	1718731580	4450	4450	4450	4450	0
105	20231222	171600	1718731580	4450	4450	4450	4450	0
106	20231222	171500	1718731580	4450	4450	4450	4450	0
107	20231222	171400	1718731580	4450	4450	4450	4450	0
108	20231222	171300	1718731580	4450	4450	4450	4450	0
109	20231222	171200	1718731580	4450	4450	4450	4450	0
110	20231222	171100	1718731580	4450	4450	4450	4450	0
111	20231222	171000	1718731580	4450	4450	4450	4450	0
112	20231222	170900	1718731580	4450	4450	4450	4450	0
113	20231222	170800	1718731580	4450	4450	4450	4450	0
114	20231222	170700	1718731580	4450	4450	4450	4450	0
115	20231222	170600	1718731580	4450	4450	4450	4450	0
116	20231222	170500	1718731580	4450	4450	4450	4450	0
117	20231222	170400	1718731580	4450	4450	4450	4450	0
118	20231222	170300	1718731580	4450	4450	4450	4450	0
119	20231222	170200	1718731580	4450	4450	4450	4450	0
120	20231222	170100	1718731580	4450	4450	4450	4450	0
121	20231222	170000	1718731580	4450	4450	4450	4450	0
122	20231222	165900	1718731580	4450	4450	4450	4450	6062
123	20231222	165800	1718731580	4450	4450	4450	4450	0
124	20231222	165700	1718731580	4450	4450	4450	4450	0
125	20231222	165600	1718731580	4450	4450	4450	4450	0
126	20231222	165500	1718731580	4450	4450	4450	4450	0
127	20231222	165400	1718731580	4450	4450	4450	4450	0
128	20231222	165300	1718731580	4450	4450	4450	4450	0
129	20231222	165200	1718731580	4450	4450	4450	4450	0
130	20231222	165100	1718731580	4450	4450	4450	4450	0
131	20231222	165000	1718731580	4450	4450	4450	4450	0
132	20231222	164900	1718731580	4450	4450	4450	4450	0
133	20231222	164800	1718731580	4450	4450	4450	4450	0
134	20231222	164700	1718731580	4450	4450	4450	4450	0
135	20231222	164600	1718731580	4450	4450	4450	4450	0
136	20231222	164500	1718731580	4450	4450	4450	4450	0
137	20231222	164400	1718731580	4450	4450	4450	4450	0
138	20231222	164300	1718731580	4450	4450	4450	4450	0
139	20231222	164200	1718731580	4450	4450	4450	4450	0
140	20231222	164100	1718731580	4450	4450	4450	4450	0
141	20231222	164000	1718731580	4450	4450	4450	4450	0
142	20231222	163900	1718731580	4450	4450	4450	4450	0
143	20231222	163800	1718731580	4450	4450	4450	4450	0
144	20231222	163700	1718731580	4450	4450	4450	4450	0
145	20231222	163600	1718731580	4450	4450	4450	4450	0
146	20231222	163500	1718731580	4450	4450	4450	4450	0
147	20231222	163400	1718731580	4450	4450	4450	4450	0
148	20231222	163300	1718731580	4450	4450	4450	4450	0
149	20231222	163200	1718731580	4450	4450	4450	4450	0
150	20231222	163100	1718731580	4450	4450	4450	4450	0
151	20231222	163000	1718731580	4450	4450	4450	4450	0
152	20231222	162900	1718731580	4450	4450	4450	4450	6062
153	20231222	162800	1718731580	4450	4450	4450	4450	0
154	20231222	162700	1718731580	4450	4450	4450	4450	0
155	20231222	162600	1718731580	4450	4450	4450	4450	0
156	20231222	162500	1718731580	4450	4450	4450	4450	0
157	20231222	162400	1718731580	4450	4450	4450	4450	0
158	20231222	162300	1718731580	4450	4450	4450	4450	0
159	20231222	162200	1718731580	4450	4450	4450	4450	0
160	20231222	162100	1718731580	4450	4450	4450	4450	0
161	20231222	162000	1718731580	4450	4450	4450	4450	0
162	20231222	161900	1718731580	4450	4450	4450	4450	0
163	20231222	161800	1718731580	4450	4450	4450	4450	0
164	20231222	161700	1718731580	4450	4450	4450	4450	0
165	20231222	161600	1718731580	4450	4450	4450	4450	0
166	20231222	161500	1718731580	4450	4450	4450	4450	0
167	20231222	161400	1718731580	4450	4450	4450	4450	0
168	20231222	161300	1718731580	4450	4450	4450	4450	0
169	20231222	161200	1718731580	4450	4450	4450	4450	0
170	20231222	161100	1718731580	4450	4450	4450	4450	0
171	20231222	161000	1718731580	4450	4450	4450	4450	0
172	20231222	160900	1718731580	4450	4450	4450	4450	0
173	20231222	160800	1718731580	4450	4450	4450	4450	0
174	20231222	160700	1718731580	4450	4450	4450	4450	0
175	20231222	160600	1718731580	4450	4450	4450	4450	0
176	20231222	160500	1718731580	4450	4450	4450	4450	0
177	20231222	160400	1718731580	4450	4450	4450	4450	0
178	20231222	160300	1718731580	4450	4450	4450	4450	0
179	20231222	160200	1718731580	4450	4450	4450	4450	0
180	20231222	160100	1718731580	4450	4450	4450	4450	0
181	20231222	160000	1718731580	4450	4450	4450	4450	0
182	20231222	155900	1718731580	4450	4450	4450	4450	6062
183	20231222	155800	1718731580	4450	4450	4450	4450	0
184	20231222	155700	1718731580	4450	4450	4450	4450	0
185	20231222	155600	1718731580	4450	4450	4450	4450	0
186	20231222	155500	1718731580	4450	4450	4450	4450	0
187	20231222	155400	1718731580	4450	4450	4450	4450	0
188	20231222	155300	1718731580	4450	4450	4450	4450	0
189	20231222	155200	1718731580	4450	4450	4450	4450	0
190	20231222	155100	1718731580	4450	4450	4450	4450	0
191	20231222	155000	1718731580	4450	4450	4450	4450	0
192	20231222	154900	1718731580	4450	4450	4450	4450	0
193	20231222	154800	1718731580	4450	4450	4450	4450	0
194	20231222	154700	1718731580	4450	4450	4450	4450	0
195	20231222	154600	1718731580	4450	4450	4450	4450	0
196	20231222	154500	1718731580	4450	4450	4450	4450	0
197	20231222	154400	1718731580	4450	4450	4450	4450	0
198	20231222	154300	1718731580	4450	4450	4450	4450	0
199	20231222	154200	1718731580	4450	4450	4450	4450	0
200	20231222	154100	1718731580	4450	4450	4450	4450	0
201	20231222	154000	1718731580	4450	4450	4450	4450	0
202	20231222	153900	1718731580	4450	4450	4450	4450	0
203	20231222	153800	1718731580	4450	4450	4450	4450	0
204	20231222	153700	1718731580	4450	4450	4450	4450	0
205	20231222	153600	1718731580	4450	4450	4450	4450	0
206	20231222	153500	1718731580	4450	4450	4450	4450	0
207	20231222	153400	1718731580	4450	4450	4450	4450	0
208	20231222	153300	1718731580	4450	4450	4450	4450	0
209	20231222	153200	1718731580	4450	4450	4450	4450	0
210	20231222	153100	1718731580	4450	4450	4450	4450	0
211	20231222	153000	1718731580	4450	4450	4450	4450	6062
212	20231222	152900	1691755680	4450	4450	4450	4450	0
213	20231222	152800	1691755680	4450	4450	4450	4450	0
214	20231222	152700	1691755680	4450	4450	4450	4450	0
215	20231222	152600	1691755680	4450	4450	4450	4450	0
216	20231222	152500	1691755680	4450	4450	4450	4450	0
217	20231222	152400	1691755680	4450	4450	4450	4450	0
218	20231222	152300	1691755680	4450	4450	4450	4450	0
219	20231222	152200	1691755680	4450	4450	4450	4450	0
220	20231222	152100	1691755680	4450	4450	4450	4450	0
221	20231222	152000	1691755680	4450	4450	4450	4450	0
222	20231222	151900	1691755680	4450	4455	4455	4445	4963
223	20231222	151800	1669668715	4450	4455	4455	4450	678
224	20231222	151700	1666648565	4450	4450	4455	4450	2013
225	20231222	151600	1657690215	4450	4455	4460	4450	3423
226	20231222	151500	1642449935	4455	4455	4460	4455	4618
227	20231222	151400	1621871195	4460	4460	4460	4455	584
228	20231222	151300	1619266855	4460	4460	4460	4460	34
229	20231222	151200	1619115215	4460	4460	4460	4460	538
230	20231222	151100	1616715735	4460	4460	4460	4460	100
231	20231222	151000	1616269735	4460	4460	4465	4460	151
232	20231222	150900	1615596125	4465	4465	4465	4465	500
233	20231222	150800	1613363625	4465	4465	4465	4465	8
234	20231222	150700	1613327905	4470	4470	4470	4470	0
235	20231222	150600	1613327905	4470	4460	4470	4460	2239
236	20231222	150500	1603331965	4460	4460	4460	4460	428
237	20231222	150400	1601423085	4455	4455	4455	4455	720
238	20231222	150300	1598215485	4460	4460	4460	4455	813
239	20231222	150200	1594593310	4455	4460	4460	4455	61
240	20231222	150100	1594321550	4455	4455	4455	4455	19
241	20231222	150000	1594236905	4460	4465	4465	4455	5159
242	20231222	145900	1571242335	4470	4470	4470	4470	1
243	20231222	145800	1571237865	4460	4460	4460	4460	0
244	20231222	145700	1571237865	4460	4460	4460	4460	0
245	20231222	145600	1571237865	4460	4470	4470	4460	9302
246	20231222	145500	1529727835	4470	4475	4475	4470	12
247	20231222	145400	1529674190	4475	4475	4475	4475	0
248	20231222	145300	1529674190	4475	4480	4480	4475	1345
249	20231222	145200	1523655305	4480	4475	4480	4475	79
250	20231222	145100	1523301775	4470	4470	4470	4470	60
251	20231222	145000	1523033575	4470	4470	4470	4470	0
252	20231222	144900	1523033575	4470	4470	4470	4470	0
253	20231222	144800	1523033575	4470	4470	4470	4470	76
254	20231222	144700	1522693855	4475	4475	4475	4470	593
255	20231222	144600	1520041545	4475	4475	4475	4475	49
256	20231222	144500	1519822270	4465	4465	4465	4465	1
257	20231222	144400	1519817805	4465	4465	4465	4465	60
258	20231222	144300	1519549905	4465	4465	4465	4465	0
259	20231222	144200	1519549905	4465	4475	4475	4465	1481
260	20231222	144100	1512929660	4475	4475	4475	4475	67
261	20231222	144000	1512629835	4480	4480	4480	4480	74
262	20231222	143900	1512298315	4475	4475	4475	4475	7
263	20231222	143800	1512266990	4475	4475	4475	4470	523
264	20231222	143700	1509926865	4475	4475	4475	4475	0
265	20231222	143600	1509926865	4475	4475	4475	4475	3
266	20231222	143500	1509913440	4470	4475	4475	4470	166
267	20231222	143400	1509170890	4475	4475	4475	4475	2
268	20231222	143300	1509161940	4470	4475	4475	4470	24
269	20231222	143200	1509054595	4475	4475	4475	4475	62
270	20231222	143100	1508777145	4475	4470	4475	4470	303
271	20231222	143000	1507421520	4475	4475	4475	4475	20
272	20231222	142900	1507332020	4480	4480	4480	4480	0
273	20231222	142800	1507332020	4480	4475	4480	4475	457
274	20231222	142700	1505285370	4470	4470	4470	4470	120
275	20231222	142600	1504748970	4470	4470	4470	4470	11
276	20231222	142500	1504699800	4470	4470	4470	4470	0
277	20231222	142400	1504699800	4470	4470	4470	4470	60
278	20231222	142300	1504431600	4475	4470	4475	4470	378
279	20231222	142200	1502740240	4475	4470	4475	4470	45
280	20231222	142100	1502539055	4470	4470	4470	4470	981
281	20231222	142000	1498153985	4470	4475	4475	4470	40
282	20231222	141900	1497975175	4470	4480	4480	4470	418
283	20231222	141800	1496104430	4480	4475	4480	4475	836
284	20231222	141700	1492359870	4475	4475	4475	4475	200
285	20231222	141600	1491464870	4475	4475	4475	4475	400
286	20231222	141500	1489674870	4475	4475	4475	4475	23
287	20231222	141400	1489571945	4475	4475	4475	4475	12
288	20231222	141300	1489518245	4475	4475	4475	4475	0
289	20231222	141200	1489518245	4475	4475	4475	4475	0
290	20231222	141100	1489518245	4475	4475	4475	4475	9
291	20231222	141000	1489477970	4475	4475	4475	4475	1
292	20231222	140900	1489473495	4475	4475	4475	4475	490
293	20231222	140800	1487280745	4470	4475	4475	4470	78
294	20231222	140700	1486932035	4480	4480	4480	4480	2
295	20231222	140600	1486923075	4480	4470	4480	4470	3746
296	20231222	140500	1470164930	4470	4470	4470	4470	107
297	20231222	140400	1469686640	4470	4475	4475	4470	705
298	20231222	140300	1466535285	4475	4475	4475	4475	0
299	20231222	140200	1466535285	4475	4475	4475	4475	15
300	20231222	140100	1466468160	4470	4470	4470	4470	33
301	20231222	140000	1466320650	4470	4470	4470	4470	169
302	20231222	135900	1465565220	4470	4470	4470	4470	109
303	20231222	135800	1465077990	4470	4470	4475	4470	485
304	20231222	135700	1462910020	4470	4470	4470	4470	419
305	20231222	135600	1461037090	4470	4470	4470	4470	91
306	20231222	135500	1460630320	4470	4470	4470	4470	960
307	20231222	135400	1456339120	4470	4470	4470	4470	1002
308	20231222	135300	1451860180	4465	4470	4470	4465	65
309	20231222	135200	1451569930	4475	4480	4480	4470	891
310	20231222	135100	1447587105	4470	4470	4470	4470	0
311	20231222	135000	1447587105	4470	4470	4470	4470	60
312	20231222	134900	1447318905	4485	4485	4485	4485	1
313	20231222	134800	1447314420	4485	4485	4485	4485	0
314	20231222	134700	1447314420	4485	4485	4485	4485	0
315	20231222	134600	1447314420	4485	4470	4485	4470	73
316	20231222	134500	1446988085	4470	4470	4470	4470	2
317	20231222	134400	1446979145	4470	4470	4470	4470	5
318	20231222	134300	1446956795	4470	4465	4470	4465	72
319	20231222	134200	1446635310	4470	4465	4470	4465	511
320	20231222	134100	1444351195	4465	4465	4465	4465	0
321	20231222	134000	1444351195	4465	4465	4465	4465	0
322	20231222	133900	1444351195	4465	4465	4465	4465	0
323	20231222	133800	1444351195	4465	4465	4465	4465	1
324	20231222	133700	1444346730	4465	4465	4465	4465	250
325	20231222	133600	1443230480	4465	4465	4465	4465	217
326	20231222	133500	1442261575	4465	4465	4465	4465	21
327	20231222	133400	1442167810	4465	4465	4465	4465	0
328	20231222	133300	1442167810	4465	4465	4465	4465	560
329	20231222	133200	1439667410	4465	4465	4465	4465	650
330	20231222	133100	1436765160	4465	4470	4470	4465	101
331	20231222	133000	1436313695	4470	4470	4470	4470	3
332	20231222	132900	1436300285	4470	4470	4470	4470	1000
333	20231222	132800	1431830285	4470	4470	4470	4470	244
334	20231222	132700	1430739605	4470	4470	4470	4470	272
335	20231222	132600	1429523765	4470	4470	4470	4470	0
336	20231222	132500	1429523765	4470	4480	4480	4470	1011
337	20231222	132400	1424994595	4485	4485	4485	4485	0
338	20231222	132300	1424994595	4485	4485	4485	4485	0
339	20231222	132200	1424994595	4485	4480	4485	4480	889
340	20231222	132100	1421011250	4480	4460	4480	4460	29
341	20231222	132000	1420881790	4460	4485	4485	4460	5010
342	20231222	131900	1398530515	4485	4485	4485	4485	0
343	20231222	131800	1398530515	4485	4485	4485	4485	0
344	20231222	131700	1398530515	4485	4485	4485	4485	100
345	20231222	131600	1398082015	4465	4470	4470	4465	1000
346	20231222	131500	1393616710	4470	4470	4470	4470	50
347	20231222	131400	1393393210	4470	4470	4470	4470	0
348	20231222	131300	1393393210	4470	4470	4470	4470	0
349	20231222	131200	1393393210	4470	4470	4470	4470	0
350	20231222	131100	1393393210	4470	4470	4470	4470	660
351	20231222	131000	1390443010	4470	4465	4470	4465	1226
352	20231222	130900	1384968670	4465	4465	4465	4465	1301
353	20231222	130800	1379159705	4465	4465	4465	4465	551
354	20231222	130700	1376699490	4465	4465	4465	4465	21
355	20231222	130600	1376605725	4465	4460	4465	4460	232
356	20231222	130500	1375570855	4460	4460	4460	4460	11
357	20231222	130400	1375521795	4460	4465	4465	4460	910
358	20231222	130300	1371462945	4465	4465	4465	4465	1916
359	20231222	130200	1362908005	4465	4470	4470	4465	839
360	20231222	130100	1359157820	4465	4465	4470	4465	5403
361	20231222	130000	1335033415	4485	4465	4485	4465	5160
362	20231222	125900	1311894370	4470	4470	4470	4470	0
363	20231222	125800	1311894370	4470	4475	4475	4470	1640
364	20231222	125700	1304560435	4485	4485	4485	4485	0
365	20231222	125600	1304560435	4485	4485	4485	4485	4935
366	20231222	125500	1282426960	4485	4485	4485	4485	22
367	20231222	125400	1282328290	4470	4470	4470	4470	94
368	20231222	125300	1281908110	4465	4465	4465	4465	0
369	20231222	125200	1281908110	4465	4465	4465	4465	0
370	20231222	125100	1281908110	4465	4460	4465	4460	4475
371	20231222	125000	1261927290	4465	4465	4465	4465	900
372	20231222	124900	1257908790	4465	4465	4465	4465	500
373	20231222	124800	1255676290	4465	4465	4465	4465	0
374	20231222	124700	1255676290	4465	4465	4465	4465	169
375	20231222	124600	1254921705	4465	4460	4465	4460	1461
376	20231222	124500	1248405640	4465	4460	4465	4460	575
377	20231222	124400	1245838640	4460	4460	4460	4460	520
378	20231222	124300	1243519440	4460	4465	4465	4460	16
379	20231222	124200	1243448055	4465	4465	4465	4465	300
380	20231222	124100	1242108555	4465	4465	4465	4465	200
381	20231222	124000	1241215555	4460	4460	4465	4460	1233
382	20231222	123900	1235712750	4465	4465	4465	4460	342
383	20231222	123800	1234186220	4465	4465	4465	4465	600
384	20231222	123700	1231507220	4465	4465	4465	4460	452
385	20231222	123600	1229489045	4465	4465	4465	4465	8931
386	20231222	123500	1189612130	4470	4470	4470	4470	3334
387	20231222	123400	1174709150	4470	4485	4485	4470	10
388	20231222	123300	1174664315	4470	4480	4480	4470	10100
389	20231222	123200	1129480040	4480	4480	4480	4480	574
390	20231222	123100	1126908520	4480	4480	4480	4480	81
391	20231222	123000	1126545640	4480	4480	4480	4480	60
392	20231222	122900	1126276840	4485	4485	4485	4485	1
393	20231222	122800	1126272355	4490	4490	4490	4490	24
394	20231222	122700	1126164595	4485	4485	4485	4485	0
395	20231222	122600	1126164595	4485	4485	4485	4485	1
396	20231222	122500	1126160110	4485	4490	4490	4485	350
397	20231222	122400	1124590355	4485	4485	4485	4485	1
398	20231222	122300	1124585870	4485	4485	4485	4485	17
399	20231222	122200	1124509625	4480	4480	4480	4480	0
400	20231222	122100	1124509625	4480	4490	4490	4480	62
401	20231222	122000	1124231845	4490	4490	4490	4490	500
402	20231222	121900	1121986845	4490	4490	4490	4490	20
403	20231222	121800	1121897045	4485	4485	4485	4480	12
404	20231222	121700	1121843235	4485	4480	4485	4480	666
405	20231222	121600	1118856525	4480	4480	4480	4480	150
406	20231222	121500	1118184525	4475	4475	4475	4475	500
407	20231222	121400	1115947025	4475	4480	4480	4475	156
408	20231222	121300	1115248840	4475	4475	4475	4475	13
409	20231222	121200	1115190665	4475	4475	4475	4475	60
410	20231222	121100	1114922165	4475	4475	4475	4475	0
411	20231222	121000	1114922165	4475	4475	4475	4475	0
412	20231222	120900	1114922165	4475	4475	4475	4475	0
413	20231222	120800	1114922165	4475	4475	4475	4475	1183
414	20231222	120700	1109628240	4475	4485	4485	4475	510
415	20231222	120600	1107344140	4480	4480	4480	4480	823
416	20231222	120500	1103657100	4480	4480	4480	4480	9
417	20231222	120400	1103616780	4480	4480	4480	4480	63
418	20231222	120300	1103334540	4470	4475	4480	4470	9684
419	20231222	120200	1060025940	4475	4475	4475	4475	0
420	20231222	120100	1060025940	4475	4485	4485	4475	10000
421	20231222	120000	1015249430	4490	4490	4490	4490	20
422	20231222	115900	1015159630	4485	4485	4485	4485	60
423	20231222	115800	1014890530	4495	4495	4495	4495	11
424	20231222	115700	1014841085	4495	4495	4495	4495	0
425	20231222	115600	1014841085	4495	4495	4495	4495	0
426	20231222	115500	1014841085	4495	4490	4495	4490	245
427	20231222	115400	1013741030	4490	4490	4490	4490	5
428	20231222	115300	1013718580	4485	4490	4490	4485	111
429	20231222	115200	1013220195	4490	4485	4490	4485	407
430	20231222	115100	1011393295	4490	4490	4490	4485	358
431	20231222	115000	1009785985	4490	4525	4525	4490	727
432	20231222	114900	1006518050	4525	4525	4525	4525	14
433	20231222	114800	1006454700	4525	4510	4525	4510	59
434	20231222	114700	1006188550	4535	4495	4535	4495	7130
435	20231222	114600	973954430	4495	4490	4495	4490	931
436	20231222	114500	969774160	4490	4485	4490	4485	393
437	20231222	114400	968011340	4480	4480	4485	4480	317
438	20231222	114300	966591175	4480	4475	4480	4475	805
439	20231222	114200	962988795	4480	4480	4480	4480	17
440	20231222	114100	962912635	4480	4475	4480	4475	276
441	20231222	114000	961677510	4475	4475	4475	4475	184
442	20231222	113900	960854110	4475	4470	4475	4470	608
443	20231222	113800	958134505	4475	4475	4475	4475	1
444	20231222	113700	958130030	4470	4475	4475	4470	533
445	20231222	113600	955746360	4475	4475	4475	4475	1047
446	20231222	113500	951061035	4475	4475	4475	4475	353
447	20231222	113400	949481360	4480	4480	4480	4480	10
448	20231222	113300	949436560	4475	4475	4475	4475	1200
449	20231222	113200	944066560	4475	4470	4475	4470	62
450	20231222	113100	943789410	4475	4475	4475	4475	2047
451	20231222	113000	934629085	4475	4480	4480	4475	1868
452	20231222	112900	926265455	4480	4480	4480	4480	125
453	20231222	112800	925705455	4480	4480	4480	4480	65
454	20231222	112700	925414255	4480	4480	4480	4480	0
455	20231222	112600	925414255	4480	4490	4490	4480	1579
456	20231222	112500	918339930	4485	4485	4485	4485	186
457	20231222	112400	917505720	4480	4485	4485	4480	301
458	20231222	112300	916157235	4480	4480	4480	4480	140
459	20231222	112200	915530035	4480	4480	4480	4480	54
460	20231222	112100	915288115	4480	4480	4480	4480	1100
461	20231222	112000	910360115	4475	4480	4480	4475	2324
462	20231222	111900	899948900	4485	4485	4485	4485	326
463	20231222	111800	898486790	4485	4480	4485	4480	258
464	20231222	111700	897330910	4475	4475	4475	4475	0
465	20231222	111600	897330910	4475	4475	4475	4475	0
466	20231222	111500	897330910	4475	4475	4475	4475	353
467	20231222	111400	895751235	4490	4490	4490	4490	60
468	20231222	111300	895481835	4475	4475	4475	4475	348
469	20231222	111200	893924535	4475	4475	4475	4475	140
470	20231222	111100	893298035	4475	4485	4485	4475	2495
471	20231222	111000	882120320	4480	4495	4495	4480	373
472	20231222	110900	880447780	4485	4485	4485	4485	1243
473	20231222	110800	874872925	4490	4495	4495	4490	3634
474	20231222	110700	858551175	4500	4500	4500	4500	50
475	20231222	110600	858326175	4500	4500	4500	4500	100
476	20231222	110500	857876175	4500	4500	4500	4500	40
477	20231222	110400	857696175	4500	4500	4500	4500	501
478	20231222	110300	855441675	4495	4490	4495	4490	396
479	20231222	110200	853661700	4490	4495	4495	4490	110
480	20231222	110100	853167550	4495	4495	4495	4495	1
481	20231222	110000	853163055	4490	4490	4490	4490	28
482	20231222	105900	853037335	4490	4490	4490	4490	70
483	20231222	105800	852723035	4490	4490	4490	4490	21
484	20231222	105700	852628745	4490	4495	4495	4490	891
485	20231222	105600	848624200	4490	4490	4490	4490	183
486	20231222	105500	847802530	4490	4495	4495	4490	1391
487	20231222	105400	841552780	4495	4500	4500	4495	1803
488	20231222	105300	833448285	4500	4500	4500	4500	261
489	20231222	105200	832273785	4500	4500	4505	4500	594
490	20231222	105100	829600635	4505	4505	4505	4505	641
491	20231222	105000	826712930	4505	4505	4505	4505	519
492	20231222	104900	824374835	4505	4505	4505	4505	488
493	20231222	104800	822176395	4505	4505	4505	4505	0
494	20231222	104700	822176395	4505	4505	4505	4505	316
495	20231222	104600	820752815	4505	4515	4515	4505	306
496	20231222	104500	819373275	4510	4520	4520	4510	1506
497	20231222	104400	812576925	4520	4525	4525	4520	1200
498	20231222	104300	807147925	4520	4520	4520	4520	62
499	20231222	104200	806867685	4525	4525	4525	4525	51
500	20231222	104100	806636910	4525	4525	4525	4525	271
501	20231222	104000	805410635	4525	4520	4525	4520	589
502	20231222	103900	802747605	4520	4510	4520	4510	11
503	20231222	103800	802697895	4510	4510	4510	4510	0
504	20231222	103700	802697895	4510	4510	4510	4510	1000
505	20231222	103600	798187895	4525	4525	4525	4525	0
506	20231222	103500	798187895	4525	4530	4530	4525	257
507	20231222	103400	797023720	4530	4530	4530	4530	30
508	20231222	103300	796887820	4530	4510	4530	4510	9366
509	20231222	103200	754575130	4510	4510	4510	4510	537
510	20231222	103100	752153260	4510	4510	4510	4510	1086
511	20231222	103000	747255400	4510	4510	4510	4510	580
512	20231222	102900	744639600	4510	4515	4515	4510	10
513	20231222	102800	744594485	4515	4515	4515	4515	70
514	20231222	102700	744278435	4510	4515	4515	4510	402
515	20231222	102600	742465405	4510	4515	4515	4510	66
516	20231222	102500	742167720	4515	4515	4515	4515	2
517	20231222	102400	742158690	4510	4510	4510	4510	11
518	20231222	102300	742109080	4510	4510	4510	4510	24
519	20231222	102200	742000840	4510	4505	4510	4505	402
520	20231222	102100	740188120	4510	4505	4510	4505	103
521	20231222	102000	739724090	4505	4505	4505	4505	60
522	20231222	101900	739453790	4505	4510	4510	4505	683
523	20231222	101800	736373465	4505	4510	4510	4505	720
524	20231222	101700	733126365	4515	4515	4515	4515	0
525	20231222	101600	733126365	4515	4505	4515	4505	406
526	20231222	101500	731293675	4515	4520	4520	4515	117
527	20231222	101400	730765405	4520	4510	4520	4510	1670
528	20231222	101300	723225875	4510	4510	4510	4510	0
529	20231222	101200	723225875	4510	4505	4510	4505	160
530	20231222	101100	722504995	4510	4510	4510	4510	24
531	20231222	101000	722396755	4510	4510	4510	4510	12
532	20231222	100900	722342635	4515	4515	4515	4515	3
533	20231222	100800	722329090	4505	4505	4505	4505	30
534	20231222	100700	722193940	4505	4495	4505	4495	1425
535	20231222	100600	715780520	4500	4500	4500	4500	678
536	20231222	100500	712729520	4500	4505	4505	4500	87
537	20231222	100400	712337970	4500	4500	4500	4500	0
538	20231222	100300	712337970	4500	4500	4500	4500	614
539	20231222	100200	709574970	4520	4515	4520	4510	3573
540	20231222	100100	693442950	4515	4515	4515	4515	420
541	20231222	100000	691546650	4510	4510	4510	4510	935
542	20231222	095900	687329800	4510	4505	4510	4505	1787
543	20231222	095800	679276865	4505	4505	4505	4500	2093
544	20231222	095700	669852900	4500	4505	4505	4500	515
545	20231222	095600	667535150	4505	4500	4505	4500	1188
546	20231222	095500	662188950	4500	4500	4505	4490	1600
547	20231222	095400	655003280	4505	4505	4505	4505	0
548	20231222	095300	655003280	4505	4505	4505	4505	1
549	20231222	095200	654998775	4490	4500	4505	4490	268
550	20231222	095100	653794670	4510	4510	4510	4505	8
551	20231222	095000	653758595	4510	4505	4510	4505	3814
552	20231222	094900	636562195	4510	4505	4510	4505	1710
553	20231222	094800	628856090	4505	4500	4505	4500	85
554	20231222	094700	628473585	4490	4490	4500	4485	2343
555	20231222	094600	617955005	4505	4505	4510	4505	1825
556	20231222	094500	609733375	4505	4500	4505	4485	5173
557	20231222	094400	586486515	4505	4495	4505	4495	2105
558	20231222	094300	577017480	4495	4480	4495	4480	2552
559	20231222	094200	565579225	4480	4480	4480	4475	87
560	20231222	094100	565189515	4480	4460	4480	4460	108
561	20231222	094000	564707345	4475	4475	4475	4475	1
562	20231222	093900	564702870	4480	4475	4480	4475	1275
563	20231222	093800	558996910	4475	4470	4475	4465	2848
564	20231222	093700	546266820	4470	4470	4470	4460	1006
565	20231222	093600	541776700	4465	4465	4465	4465	257
566	20231222	093500	540629195	4450	4450	4465	4445	1963
567	20231222	093400	531890580	4465	4455	4465	4450	1191
568	20231222	093300	526585835	4465	4465	4465	4465	31
569	20231222	093200	526447420	4455	4465	4470	4455	2463
570	20231222	093100	515451270	4470	4450	4470	4445	334
571	20231222	093000	513965515	4470	4470	4470	4450	1502
572	20231222	092900	507281575	4470	4470	4470	4470	123
573	20231222	092800	506731765	4465	4445	4470	4445	163
574	20231222	092700	506004980	4445	4450	4450	4445	1355
575	20231222	092600	499981960	4445	4460	4475	4445	9502
576	20231222	092500	457731250	4460	4445	4460	4445	2819
577	20231222	092400	445186250	4450	4450	4450	4445	640
578	20231222	092300	442338260	4445	4445	4450	4440	1202
579	20231222	092200	436995910	4445	4445	4455	4440	4171
580	20231222	092100	418452310	4440	4440	4455	4440	5261
581	20231222	092000	395092455	4440	4445	4455	4440	2860
582	20231222	091900	382386955	4460	4450	4460	4440	6467
583	20231222	091800	353639430	4450	4455	4460	4450	7637
584	20231222	091700	319644835	4460	4455	4460	4455	4264
585	20231222	091600	300644040	4455	4465	4465	4450	9330
586	20231222	091500	259086685	4465	4475	4475	4465	8139
587	20231222	091400	222735180	4475	4480	4485	4475	1666
588	20231222	091300	215278805	4475	4485	4485	4475	2973
589	20231222	091200	201953640	4500	4500	4505	4500	511
590	20231222	091100	199654135	4500	4500	4500	4500	273
591	20231222	091000	198425635	4500	4500	4500	4480	273
592	20231222	090900	197198085	4495	4495	4495	4495	543
593	20231222	090800	194757300	4500	4500	4500	4485	963
594	20231222	090700	190433885	4500	4490	4500	4490	517
595	20231222	090600	188112545	4505	4500	4505	4500	205
596	20231222	090500	187190020	4485	4465	4505	4465	5431
597	20231222	090400	162834565	4465	4490	4505	4465	9045
598	20231222	090300	122346615	4485	4485	4485	4480	546
599	20231222	090200	119899975	4480	4495	4515	4480	11461
600	20231222	090100	68397695	4495	4500	4500	4460	5546
601	20231222	090000	43566395	4500	4525	4525	4500	9643