KissMeData/024850/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190700	1709154410	2990	2990	2990	2990	9326
3	20231222	190600	1709154410	2990	2990	2990	2990	0
4	20231222	190500	1709154410	2990	2990	2990	2990	0
5	20231222	190400	1709154410	2990	2990	2990	2990	0
6	20231222	190300	1709154410	2990	2990	2990	2990	0
7	20231222	190200	1709154410	2990	2990	2990	2990	0
8	20231222	190100	1709154410	2990	2990	2990	2990	0
9	20231222	190000	1709154410	2990	2990	2990	2990	0
10	20231222	185900	1709154410	2990	2990	2990	2990	0
11	20231222	185800	1709154410	2990	2990	2990	2990	0
12	20231222	185700	1709154410	2990	2990	2990	2990	0
13	20231222	185600	1709154410	2990	2990	2990	2990	0
14	20231222	185500	1709154410	2990	2990	2990	2990	0
15	20231222	185400	1709154410	2990	2990	2990	2990	0
16	20231222	185300	1709154410	2990	2990	2990	2990	0
17	20231222	185200	1709154410	2990	2990	2990	2990	0
18	20231222	185100	1709154410	2990	2990	2990	2990	0
19	20231222	185000	1709154410	2990	2990	2990	2990	0
20	20231222	184900	1709154410	2990	2990	2990	2990	0
21	20231222	184800	1709154410	2990	2990	2990	2990	0
22	20231222	184700	1709154410	2990	2990	2990	2990	0
23	20231222	184600	1709154410	2990	2990	2990	2990	0
24	20231222	184500	1709154410	2990	2990	2990	2990	0
25	20231222	184400	1709154410	2990	2990	2990	2990	0
26	20231222	184300	1709154410	2990	2990	2990	2990	0
27	20231222	184200	1709154410	2990	2990	2990	2990	0
28	20231222	184100	1709154410	2990	2990	2990	2990	0
29	20231222	184000	1709154410	2990	2990	2990	2990	0
30	20231222	183900	1709154410	2990	2990	2990	2990	0
31	20231222	183800	1709154410	2990	2990	2990	2990	0
32	20231222	183700	1709154410	2990	2990	2990	2990	9326
33	20231222	183600	1709154410	2990	2990	2990	2990	0
34	20231222	183500	1709154410	2990	2990	2990	2990	0
35	20231222	183400	1709154410	2990	2990	2990	2990	0
36	20231222	183300	1709154410	2990	2990	2990	2990	0
37	20231222	183200	1709154410	2990	2990	2990	2990	0
38	20231222	183100	1709154410	2990	2990	2990	2990	0
39	20231222	183000	1709154410	2990	2990	2990	2990	0
40	20231222	182900	1709154410	2990	2990	2990	2990	0
41	20231222	182800	1709154410	2990	2990	2990	2990	0
42	20231222	182700	1709154410	2990	2990	2990	2990	0
43	20231222	182600	1709154410	2990	2990	2990	2990	0
44	20231222	182500	1709154410	2990	2990	2990	2990	0
45	20231222	182400	1709154410	2990	2990	2990	2990	0
46	20231222	182300	1709154410	2990	2990	2990	2990	0
47	20231222	182200	1709154410	2990	2990	2990	2990	0
48	20231222	182100	1709154410	2990	2990	2990	2990	0
49	20231222	182000	1709154410	2990	2990	2990	2990	0
50	20231222	181900	1709154410	2990	2990	2990	2990	0
51	20231222	181800	1709154410	2990	2990	2990	2990	0
52	20231222	181700	1709154410	2990	2990	2990	2990	0
53	20231222	181600	1709154410	2990	2990	2990	2990	0
54	20231222	181500	1709154410	2990	2990	2990	2990	0
55	20231222	181400	1709154410	2990	2990	2990	2990	0
56	20231222	181300	1709154410	2990	2990	2990	2990	0
57	20231222	181200	1709154410	2990	2990	2990	2990	0
58	20231222	181100	1709154410	2990	2990	2990	2990	0
59	20231222	181000	1709154410	2990	2990	2990	2990	0
60	20231222	180900	1709154410	2990	2990	2990	2990	0
61	20231222	180800	1709154410	2990	2990	2990	2990	0
62	20231222	180700	1709154410	2990	2990	2990	2990	9326
63	20231222	180600	1709154410	2990	2990	2990	2990	0
64	20231222	180500	1709154410	2990	2990	2990	2990	0
65	20231222	180400	1709154410	2990	2990	2990	2990	0
66	20231222	180300	1709154410	2990	2990	2990	2990	0
67	20231222	180200	1709154410	2990	2990	2990	2990	0
68	20231222	180100	1709154410	2990	2990	2990	2990	0
69	20231222	180000	1709154410	2990	2990	2990	2990	0
70	20231222	175900	1709154410	2990	2990	2990	2990	0
71	20231222	175800	1709154410	2990	2990	2990	2990	0
72	20231222	175700	1709154410	2990	2990	2990	2990	0
73	20231222	175600	1709154410	2990	2990	2990	2990	0
74	20231222	175500	1709154410	2990	2990	2990	2990	0
75	20231222	175400	1709154410	2990	2990	2990	2990	0
76	20231222	175300	1709154410	2990	2990	2990	2990	0
77	20231222	175200	1709154410	2990	2990	2990	2990	0
78	20231222	175100	1709154410	2990	2990	2990	2990	0
79	20231222	175000	1709154410	2990	2990	2990	2990	0
80	20231222	174900	1709154410	2990	2990	2990	2990	0
81	20231222	174800	1709154410	2990	2990	2990	2990	0
82	20231222	174700	1709154410	2990	2990	2990	2990	0
83	20231222	174600	1709154410	2990	2990	2990	2990	0
84	20231222	174500	1709154410	2990	2990	2990	2990	0
85	20231222	174400	1709154410	2990	2990	2990	2990	0
86	20231222	174300	1709154410	2990	2990	2990	2990	0
87	20231222	174200	1709154410	2990	2990	2990	2990	0
88	20231222	174100	1709154410	2990	2990	2990	2990	0
89	20231222	174000	1709154410	2990	2990	2990	2990	0
90	20231222	173900	1709154410	2990	2990	2990	2990	0
91	20231222	173800	1709154410	2990	2990	2990	2990	0
92	20231222	173700	1709154410	2990	2990	2990	2990	9326
93	20231222	173600	1709154410	2990	2990	2990	2990	0
94	20231222	173500	1709154410	2990	2990	2990	2990	0
95	20231222	173400	1709154410	2990	2990	2990	2990	0
96	20231222	173300	1709154410	2990	2990	2990	2990	0
97	20231222	173200	1709154410	2990	2990	2990	2990	0
98	20231222	173100	1709154410	2990	2990	2990	2990	0
99	20231222	173000	1709154410	2990	2990	2990	2990	0
100	20231222	172900	1709154410	2990	2990	2990	2990	0
101	20231222	172800	1709154410	2990	2990	2990	2990	0
102	20231222	172700	1709154410	2990	2990	2990	2990	0
103	20231222	172600	1709154410	2990	2990	2990	2990	0
104	20231222	172500	1709154410	2990	2990	2990	2990	0
105	20231222	172400	1709154410	2990	2990	2990	2990	0
106	20231222	172300	1709154410	2990	2990	2990	2990	0
107	20231222	172200	1709154410	2990	2990	2990	2990	0
108	20231222	172100	1709154410	2990	2990	2990	2990	0
109	20231222	172000	1709154410	2990	2990	2990	2990	0
110	20231222	171900	1709154410	2990	2990	2990	2990	0
111	20231222	171800	1709154410	2990	2990	2990	2990	0
112	20231222	171700	1709154410	2990	2990	2990	2990	0
113	20231222	171600	1709154410	2990	2990	2990	2990	0
114	20231222	171500	1709154410	2990	2990	2990	2990	0
115	20231222	171400	1709154410	2990	2990	2990	2990	0
116	20231222	171300	1709154410	2990	2990	2990	2990	0
117	20231222	171200	1709154410	2990	2990	2990	2990	0
118	20231222	171100	1709154410	2990	2990	2990	2990	0
119	20231222	171000	1709154410	2990	2990	2990	2990	0
120	20231222	170900	1709154410	2990	2990	2990	2990	0
121	20231222	170800	1709154410	2990	2990	2990	2990	0
122	20231222	170700	1709154410	2990	2990	2990	2990	9326
123	20231222	170600	1709154410	2990	2990	2990	2990	0
124	20231222	170500	1709154410	2990	2990	2990	2990	0
125	20231222	170400	1709154410	2990	2990	2990	2990	0
126	20231222	170300	1709154410	2990	2990	2990	2990	0
127	20231222	170200	1709154410	2990	2990	2990	2990	0
128	20231222	170100	1709154410	2990	2990	2990	2990	0
129	20231222	170000	1709154410	2990	2990	2990	2990	0
130	20231222	165900	1709154410	2990	2990	2990	2990	0
131	20231222	165800	1709154410	2990	2990	2990	2990	0
132	20231222	165700	1709154410	2990	2990	2990	2990	0
133	20231222	165600	1709154410	2990	2990	2990	2990	0
134	20231222	165500	1709154410	2990	2990	2990	2990	0
135	20231222	165400	1709154410	2990	2990	2990	2990	0
136	20231222	165300	1709154410	2990	2990	2990	2990	0
137	20231222	165200	1709154410	2990	2990	2990	2990	0
138	20231222	165100	1709154410	2990	2990	2990	2990	0
139	20231222	165000	1709154410	2990	2990	2990	2990	0
140	20231222	164900	1709154410	2990	2990	2990	2990	0
141	20231222	164800	1709154410	2990	2990	2990	2990	0
142	20231222	164700	1709154410	2990	2990	2990	2990	0
143	20231222	164600	1709154410	2990	2990	2990	2990	0
144	20231222	164500	1709154410	2990	2990	2990	2990	0
145	20231222	164400	1709154410	2990	2990	2990	2990	0
146	20231222	164300	1709154410	2990	2990	2990	2990	0
147	20231222	164200	1709154410	2990	2990	2990	2990	0
148	20231222	164100	1709154410	2990	2990	2990	2990	0
149	20231222	164000	1709154410	2990	2990	2990	2990	0
150	20231222	163900	1709154410	2990	2990	2990	2990	0
151	20231222	163800	1709154410	2990	2990	2990	2990	0
152	20231222	163700	1709154410	2990	2990	2990	2990	9326
153	20231222	163600	1709154410	2990	2990	2990	2990	0
154	20231222	163500	1709154410	2990	2990	2990	2990	0
155	20231222	163400	1709154410	2990	2990	2990	2990	0
156	20231222	163300	1709154410	2990	2990	2990	2990	0
157	20231222	163200	1709154410	2990	2990	2990	2990	0
158	20231222	163100	1709154410	2990	2990	2990	2990	0
159	20231222	163000	1709154410	2990	2990	2990	2990	0
160	20231222	162900	1709154410	2990	2990	2990	2990	0
161	20231222	162800	1709154410	2990	2990	2990	2990	0
162	20231222	162700	1709154410	2990	2990	2990	2990	0
163	20231222	162600	1709154410	2990	2990	2990	2990	0
164	20231222	162500	1709154410	2990	2990	2990	2990	0
165	20231222	162400	1709154410	2990	2990	2990	2990	0
166	20231222	162300	1709154410	2990	2990	2990	2990	0
167	20231222	162200	1709154410	2990	2990	2990	2990	0
168	20231222	162100	1709154410	2990	2990	2990	2990	0
169	20231222	162000	1709154410	2990	2990	2990	2990	0
170	20231222	161900	1709154410	2990	2990	2990	2990	0
171	20231222	161800	1709154410	2990	2990	2990	2990	0
172	20231222	161700	1709154410	2990	2990	2990	2990	0
173	20231222	161600	1709154410	2990	2990	2990	2990	0
174	20231222	161500	1709154410	2990	2990	2990	2990	0
175	20231222	161400	1709154410	2990	2990	2990	2990	0
176	20231222	161300	1709154410	2990	2990	2990	2990	0
177	20231222	161200	1709154410	2990	2990	2990	2990	0
178	20231222	161100	1709154410	2990	2990	2990	2990	0
179	20231222	161000	1709154410	2990	2990	2990	2990	0
180	20231222	160900	1709154410	2990	2990	2990	2990	0
181	20231222	160800	1709154410	2990	2990	2990	2990	0
182	20231222	160700	1709154410	2990	2990	2990	2990	9326
183	20231222	160600	1709154410	2990	2990	2990	2990	0
184	20231222	160500	1709154410	2990	2990	2990	2990	0
185	20231222	160400	1709154410	2990	2990	2990	2990	0
186	20231222	160300	1709154410	2990	2990	2990	2990	0
187	20231222	160200	1709154410	2990	2990	2990	2990	0
188	20231222	160100	1709154410	2990	2990	2990	2990	0
189	20231222	160000	1709154410	2990	2990	2990	2990	0
190	20231222	155900	1709154410	2990	2990	2990	2990	0
191	20231222	155800	1709154410	2990	2990	2990	2990	0
192	20231222	155700	1709154410	2990	2990	2990	2990	0
193	20231222	155600	1709154410	2990	2990	2990	2990	0
194	20231222	155500	1709154410	2990	2990	2990	2990	0
195	20231222	155400	1709154410	2990	2990	2990	2990	0
196	20231222	155300	1709154410	2990	2990	2990	2990	0
197	20231222	155200	1709154410	2990	2990	2990	2990	0
198	20231222	155100	1709154410	2990	2990	2990	2990	0
199	20231222	155000	1709154410	2990	2990	2990	2990	0
200	20231222	154900	1709154410	2990	2990	2990	2990	0
201	20231222	154800	1709154410	2990	2990	2990	2990	0
202	20231222	154700	1709154410	2990	2990	2990	2990	0
203	20231222	154600	1709154410	2990	2990	2990	2990	0
204	20231222	154500	1709154410	2990	2990	2990	2990	0
205	20231222	154400	1709154410	2990	2990	2990	2990	0
206	20231222	154300	1709154410	2990	2990	2990	2990	0
207	20231222	154200	1709154410	2990	2990	2990	2990	0
208	20231222	154100	1709154410	2990	2990	2990	2990	0
209	20231222	154000	1709154410	2990	2990	2990	2990	0
210	20231222	153900	1709154410	2990	2990	2990	2990	0
211	20231222	153800	1709154410	2990	2990	2990	2990	0
212	20231222	153700	1709154410	2990	2990	2990	2990	9326
213	20231222	153600	1709154410	2990	2990	2990	2990	0
214	20231222	153500	1709154410	2990	2990	2990	2990	0
215	20231222	153400	1709154410	2990	2990	2990	2990	0
216	20231222	153300	1709154410	2990	2990	2990	2990	0
217	20231222	153200	1709154410	2990	2990	2990	2990	0
218	20231222	153100	1709154410	2990	2990	2990	2990	0
219	20231222	153000	1709154410	2990	2990	2990	2990	9326
220	20231222	152900	1681269670	2990	2990	2990	2990	0
221	20231222	152800	1681269670	2990	2990	2990	2990	0
222	20231222	152700	1681269670	2990	2990	2990	2990	0
223	20231222	152600	1681269670	2990	2990	2990	2990	0
224	20231222	152500	1681269670	2990	2990	2990	2990	0
225	20231222	152400	1681269670	2990	2990	2990	2990	0
226	20231222	152300	1681269670	2990	2990	2990	2990	0
227	20231222	152200	1681269670	2990	2990	2990	2990	0
228	20231222	152100	1681269670	2990	2990	2990	2990	0
229	20231222	152000	1681269670	2990	2990	2990	2990	0
230	20231222	151900	1681269670	2990	2975	2995	2975	3000
231	20231222	151800	1672307690	2975	2975	2975	2970	805
232	20231222	151700	1669913280	2975	2970	2975	2970	350
233	20231222	151600	1668873530	2970	2965	2970	2965	2357
234	20231222	151500	1661876710	2965	2965	2970	2960	8496
235	20231222	151400	1636693885	2965	2965	2970	2965	711
236	20231222	151300	1634585520	2965	2975	2975	2965	1032
237	20231222	151200	1631523210	2975	2975	2975	2975	500
238	20231222	151100	1630035710	2975	2970	2975	2970	448
239	20231222	151000	1628704635	2975	2975	2975	2975	1596
240	20231222	150900	1623956535	2975	2970	2975	2970	3145
241	20231222	150800	1614611805	2975	2970	2975	2970	448
242	20231222	150700	1613279225	2970	2975	2975	2970	5819
243	20231222	150600	1595981095	2975	2970	2975	2970	310
244	20231222	150500	1595060355	2975	2980	2980	2975	4705
245	20231222	150400	1581053930	2980	2985	2985	2980	1532
246	20231222	150300	1576485910	2985	2990	2990	2985	1035
247	20231222	150200	1573396335	2990	2990	2990	2990	1115
248	20231222	150100	1570062485	2990	2990	2990	2985	348
249	20231222	150000	1569022015	2985	2985	2985	2985	227
250	20231222	145900	1568344420	2985	2985	2985	2985	36
251	20231222	145800	1568236960	2985	2990	2990	2985	24793
252	20231222	145700	1494105990	2995	2995	2995	2995	945
253	20231222	145600	1491275715	2995	2995	2995	2995	1708
254	20231222	145500	1486160255	2995	2995	2995	2995	31
255	20231222	145400	1486067410	2990	2990	2990	2990	1
256	20231222	145300	1486064420	2990	2995	2995	2990	2921
257	20231222	145200	1477316120	2990	2990	2990	2990	38
258	20231222	145100	1477202500	2990	2990	2990	2990	710
259	20231222	145000	1475079600	2995	2990	2995	2985	77
260	20231222	144900	1474849585	2990	2990	2990	2990	1872
261	20231222	144800	1469252305	2985	2985	2985	2985	8
262	20231222	144700	1469228425	2990	2990	2990	2990	0
263	20231222	144600	1469228425	2990	2985	2990	2985	3005
264	20231222	144500	1460258495	2990	2985	2990	2985	288
265	20231222	144400	1459398810	2990	2990	2990	2990	0
266	20231222	144300	1459398810	2990	2985	2990	2985	5776
267	20231222	144200	1442135410	2990	2990	2990	2990	80
268	20231222	144100	1441896210	2990	2990	2990	2990	1693
269	20231222	144000	1436834140	2995	2995	2995	2995	1476
270	20231222	143900	1432413520	2990	2990	2995	2990	152
271	20231222	143800	1431959035	2990	2990	2990	2990	1089
272	20231222	143700	1428702925	2990	2990	2990	2990	591
273	20231222	143600	1426935835	2990	2990	2990	2990	119
274	20231222	143500	1426580025	2995	2995	2995	2995	10
275	20231222	143400	1426550075	2990	2985	2990	2985	2216
276	20231222	143300	1419927300	2985	2995	2995	2985	5782
277	20231222	143200	1402641375	2995	2995	2995	2995	60
278	20231222	143100	1402461675	2990	2995	2995	2990	16
279	20231222	143000	1402413795	2995	2995	2995	2995	0
280	20231222	142900	1402413795	2995	2995	2995	2995	26
281	20231222	142800	1402335925	2990	2990	2990	2990	55
282	20231222	142700	1402171475	2990	2995	2995	2990	27
283	20231222	142600	1402090735	2990	2995	2995	2990	265
284	20231222	142500	1401297125	2995	2995	2995	2995	504
285	20231222	142400	1399787645	2990	2995	2995	2990	1418
286	20231222	142300	1395544735	2995	2995	2995	2995	62
287	20231222	142200	1395359045	2990	2990	2990	2990	79
288	20231222	142100	1395122835	2990	2985	2990	2985	22
289	20231222	142000	1395057065	2990	2990	2990	2990	34
290	20231222	141900	1394955405	2990	2990	2990	2990	1275
291	20231222	141800	1391143155	2990	2990	2990	2990	31
292	20231222	141700	1391050465	2985	2990	2990	2985	501
293	20231222	141600	1389554975	2990	2990	2990	2990	0
294	20231222	141500	1389554975	2990	2990	2990	2990	3
295	20231222	141400	1389546005	2990	2990	2990	2990	0
296	20231222	141300	1389546005	2990	2990	2990	2990	655
297	20231222	141200	1387587555	2990	2990	2990	2990	652
298	20231222	141100	1385638075	2990	2990	2990	2990	195
299	20231222	141000	1385055025	2990	2985	2990	2985	669
300	20231222	140900	1383055560	2990	2990	2990	2990	1503
301	20231222	140800	1378561590	2990	2990	2990	2990	1422
302	20231222	140700	1374309810	2995	2995	2995	2995	52
303	20231222	140600	1374154070	2995	2995	2995	2995	54
304	20231222	140500	1373992340	2990	2990	2990	2990	277
305	20231222	140400	1373164110	2990	2990	2990	2985	1149
306	20231222	140300	1369729345	2990	2990	2990	2985	672
307	20231222	140200	1367722065	2985	2985	2985	2985	300
308	20231222	140100	1366826565	2985	2990	2990	2985	1401
309	20231222	140000	1362639580	2990	2995	2995	2990	12
310	20231222	135900	1362603670	2995	2990	2995	2985	1485
311	20231222	135800	1358166100	2990	2990	2990	2990	276
312	20231222	135700	1357340860	2990	2990	2990	2990	753
313	20231222	135600	1355089390	2990	2995	2995	2990	3890
314	20231222	135500	1343453670	3000	3000	3000	3000	0
315	20231222	135400	1343453670	3000	3000	3000	3000	16
316	20231222	135300	1343405670	3000	3000	3000	3000	1126
317	20231222	135200	1340027670	3000	3000	3000	3000	336
318	20231222	135100	1339019670	3000	3000	3005	3000	451
319	20231222	135000	1337666665	3000	3000	3000	3000	0
320	20231222	134900	1337666665	3000	3000	3000	3000	3305
321	20231222	134800	1327751665	3000	3000	3000	3000	438
322	20231222	134700	1326437665	3000	3000	3000	2995	10
323	20231222	134600	1326407690	2995	3000	3000	2990	202
324	20231222	134500	1325803695	2995	2995	2995	2995	401
325	20231222	134400	1324602700	2990	2995	3000	2990	1187
326	20231222	134300	1321048215	2995	2995	2995	2995	1
327	20231222	134200	1321045220	2990	2990	2990	2990	112
328	20231222	134100	1320710340	3000	2995	3000	2990	722
329	20231222	134000	1318551525	2995	2995	2995	2995	10
330	20231222	133900	1318521575	2995	2995	2995	2995	54
331	20231222	133800	1318359845	2995	2995	2995	2995	50
332	20231222	133700	1318210095	2990	2995	2995	2990	30
333	20231222	133600	1318120305	2995	2995	2995	2995	159
334	20231222	133500	1317644100	2990	2995	2995	2990	11
335	20231222	133400	1317611185	2995	2995	2995	2995	615
336	20231222	133300	1315769260	2995	3000	3000	2995	99
337	20231222	133200	1315472670	3000	3000	3000	2990	3
338	20231222	133100	1315463680	2995	2995	2995	2995	200
339	20231222	133000	1314864680	2995	2990	2995	2990	67
340	20231222	132900	1314664140	2990	2995	3000	2990	2853
341	20231222	132800	1306130905	3000	3000	3000	3000	91
342	20231222	132700	1305857905	3000	3000	3000	3000	0
343	20231222	132600	1305857905	3000	3000	3000	3000	520
344	20231222	132500	1304297905	3000	3000	3000	3000	1
345	20231222	132400	1304294905	2995	2995	2995	2990	66
346	20231222	132300	1304097240	2995	2995	2995	2995	1036
347	20231222	132200	1300994420	2995	2995	2995	2995	315
348	20231222	132100	1300050995	3005	3000	3005	3000	11
349	20231222	132000	1300017990	3005	3005	3005	3005	133
350	20231222	131900	1299618325	3005	3005	3005	3005	3
351	20231222	131800	1299609310	3010	3010	3010	3010	0
352	20231222	131700	1299609310	3010	3000	3010	2990	2045
353	20231222	131600	1293464235	2990	3000	3000	2990	4
354	20231222	131500	1293452255	3000	3000	3000	2995	2322
355	20231222	131400	1286486455	2995	2995	2995	2995	140
356	20231222	131300	1286067155	3000	3000	3000	3000	1150
357	20231222	131200	1282617155	3000	2990	3000	2990	77
358	20231222	131100	1282386720	2990	2990	2990	2990	0
359	20231222	131000	1282386720	2990	2995	2995	2990	152
360	20231222	130900	1281931490	2995	2995	2995	2995	1
361	20231222	130800	1281928495	2990	3000	3000	2990	1467
362	20231222	130700	1277539545	3000	2995	3000	2995	500
363	20231222	130600	1276041815	2995	2995	2995	2995	200
364	20231222	130500	1275442815	2995	2995	2995	2990	410
365	20231222	130400	1274215240	3000	2995	3000	2990	372
366	20231222	130300	1273101135	2995	2995	2995	2995	37
367	20231222	130200	1272990320	2985	2990	2995	2985	1227
368	20231222	130100	1269324185	2985	2990	2990	2985	1271
369	20231222	130000	1265524745	3000	2990	3000	2990	588
370	20231222	125900	1263766440	2990	2990	2990	2990	1434
371	20231222	125800	1259478780	3000	3000	3000	3000	100
372	20231222	125700	1259178780	3000	2995	3000	2995	103
373	20231222	125600	1258870280	2990	2990	2990	2990	262
374	20231222	125500	1258086900	2985	2985	2985	2985	0
375	20231222	125400	1258086900	2985	2985	2985	2985	323
376	20231222	125300	1257122745	2985	2985	2985	2985	0
377	20231222	125200	1257122745	2985	2975	2985	2975	633
378	20231222	125100	1255239520	2985	2985	2985	2985	44
379	20231222	125000	1255108180	2975	2975	2975	2975	0
380	20231222	124900	1255108180	2975	2975	2975	2975	0
381	20231222	124800	1255108180	2975	2985	2985	2975	11
382	20231222	124700	1255075445	2980	2980	2980	2980	969
383	20231222	124600	1252187825	2980	2980	2980	2980	1725
384	20231222	124500	1247047325	2980	2980	2980	2980	753
385	20231222	124400	1244803385	2980	2980	2980	2980	500
386	20231222	124300	1243313385	2980	2985	2985	2980	483
387	20231222	124200	1241873185	2985	2990	2990	2985	2866
388	20231222	124100	1233307670	2995	2995	2995	2995	225
389	20231222	124000	1232633795	3000	3000	3000	3000	0
390	20231222	123900	1232633795	3000	3000	3000	3000	120
391	20231222	123800	1232273795	3000	3000	3000	3000	0
392	20231222	123700	1232273795	3000	3000	3000	3000	0
393	20231222	123600	1232273795	3000	2990	3000	2990	127
394	20231222	123500	1231892865	2990	3000	3000	2990	14
395	20231222	123400	1231850965	2990	3000	3000	2990	200
396	20231222	123300	1231251540	3000	3000	3000	3000	0
397	20231222	123200	1231251540	3000	3000	3000	3000	20
398	20231222	123100	1231191540	3000	2990	3000	2990	202
399	20231222	123000	1230586790	2995	2990	2995	2990	385
400	20231222	122900	1229435120	2990	2995	2995	2990	266
401	20231222	122800	1228639730	2995	2995	2995	2990	210
402	20231222	122700	1228010865	3000	3000	3000	3000	0
403	20231222	122600	1228010865	3000	3000	3000	3000	110
404	20231222	122500	1227680865	3000	3000	3000	3000	622
405	20231222	122400	1225814865	3005	3005	3005	3005	1
406	20231222	122300	1225811860	3005	3000	3005	3000	133
407	20231222	122200	1225412825	3000	3010	3010	3000	594
408	20231222	122100	1223628825	3010	3005	3010	3005	380
409	20231222	122000	1222486250	3005	3010	3010	3005	259
410	20231222	121900	1221707365	3010	3010	3010	3010	266
411	20231222	121800	1220906705	3010	3020	3020	3010	516
412	20231222	121700	1219352725	3020	3010	3020	3010	1559
413	20231222	121600	1214659635	3005	3000	3005	3000	3621
414	20231222	121500	1203784160	2990	2985	2990	2985	2405
415	20231222	121400	1196594020	2985	2985	2985	2985	500
416	20231222	121300	1195101520	2980	2970	2980	2970	2379
417	20231222	121200	1188025205	2970	2975	2975	2970	161
418	20231222	121100	1187546630	2975	2970	2975	2970	76
419	20231222	121000	1187320535	2970	2975	2975	2970	1038
420	20231222	120900	1184232865	2980	2980	2980	2980	1043
421	20231222	120800	1181124725	2985	2990	2990	2985	755
422	20231222	120700	1178870550	2980	2985	2990	2980	182
423	20231222	120600	1178327340	2985	2985	2985	2985	524
424	20231222	120500	1176763200	2985	2985	2985	2985	85
425	20231222	120400	1176509475	2985	2985	2985	2985	2000
426	20231222	120300	1170539475	2985	2985	2985	2980	190
427	20231222	120200	1169973260	2985	2985	2985	2985	7
428	20231222	120100	1169952365	2985	2985	2985	2985	739
429	20231222	120000	1167746450	2985	2985	2985	2985	3
430	20231222	115900	1167737495	2985	2970	2985	2970	5306
431	20231222	115800	1151963530	2970	2970	2970	2970	15
432	20231222	115700	1151918980	2965	2965	2970	2965	391
433	20231222	115600	1150759660	2965	2970	2970	2965	2013
434	20231222	115500	1144790750	2970	2970	2975	2970	2386
435	20231222	115400	1137704280	2970	2970	2970	2965	95
436	20231222	115300	1137422230	2970	2970	2970	2965	870
437	20231222	115200	1134840880	2970	2970	2970	2970	1683
438	20231222	115100	1129842370	2970	2970	2970	2970	0
439	20231222	115000	1129842370	2970	2975	2975	2970	19
440	20231222	114900	1129785895	2980	2975	2980	2975	552
441	20231222	114800	1128140940	2975	2970	2975	2970	2338
442	20231222	114700	1121197075	2980	2975	2980	2975	501
443	20231222	114600	1119706595	2975	2965	2975	2965	428
444	20231222	114500	1118437345	2965	2975	2980	2960	6156
445	20231222	114400	1100175530	2975	2980	2980	2975	599
446	20231222	114300	1098391845	2985	2980	2985	2980	84
447	20231222	114200	1098141520	2980	2990	2990	2980	305
448	20231222	114100	1097232610	2990	2980	2990	2980	996
449	20231222	114000	1094263645	2980	2980	2985	2970	10700
450	20231222	113900	1062418795	2980	2990	2990	2980	4050
451	20231222	113800	1050349275	2990	2985	2990	2980	816
452	20231222	113700	1047913700	2990	2990	2990	2990	11
453	20231222	113600	1047880810	2985	2985	2985	2985	3396
454	20231222	113500	1037743750	2990	2990	2990	2990	31
455	20231222	113400	1037651060	2990	2990	2990	2990	37
456	20231222	113300	1037540430	2985	2990	2990	2985	1578
457	20231222	113200	1032827580	2990	2985	2990	2985	1740
458	20231222	113100	1027631435	2985	2995	2995	2985	176
459	20231222	113000	1027105400	2990	2990	2990	2985	2295
460	20231222	112900	1020244710	2985	2985	2985	2985	1172
461	20231222	112800	1016746290	2985	2985	2985	2980	3522
462	20231222	112700	1006241125	2990	2990	2990	2990	702
463	20231222	112600	1004142145	2990	2995	2995	2990	1778
464	20231222	112500	998825660	2995	3000	3000	2990	138
465	20231222	112400	998412385	3000	3000	3000	3000	132
466	20231222	112300	998016385	2995	2995	2995	2995	1035
467	20231222	112200	994916560	2995	2990	2995	2985	3294
468	20231222	112100	985076185	2990	2990	2990	2990	1622
469	20231222	112000	980226405	2990	3000	3000	2990	11708
470	20231222	111900	945194475	3000	3000	3000	3000	2289
471	20231222	111800	938327475	3000	2995	3000	2995	353
472	20231222	111700	937269475	3000	3000	3000	3000	2150
473	20231222	111600	930819475	3000	3000	3005	3000	3990
474	20231222	111500	918849405	3005	3005	3005	3005	376
475	20231222	111400	917719525	3005	3005	3005	3000	124
476	20231222	111300	917346910	3005	3005	3005	3005	1136
477	20231222	111200	913933230	3000	3000	3005	3000	3827
478	20231222	111100	902448230	3005	3005	3005	3000	7817
479	20231222	111000	878983390	3005	3005	3005	3005	2000
480	20231222	110900	872973390	3005	3005	3005	3000	6324
481	20231222	110800	853978515	3005	3010	3015	3005	3916
482	20231222	110700	842205265	3015	3010	3015	3010	31
483	20231222	110600	842111950	3010	3015	3015	3010	506
484	20231222	110500	840588860	3010	3015	3015	3010	311
485	20231222	110400	839652745	3010	3010	3015	3010	2971
486	20231222	110300	830709035	3010	3015	3015	3010	230
487	20231222	110200	830016235	3015	3015	3015	3015	1066
488	20231222	110100	826802245	3015	3020	3020	3015	972
489	20231222	110000	823871660	3015	3015	3015	3015	769
490	20231222	105900	821553125	3015	3015	3015	3015	1149
491	20231222	105800	818088890	3015	3015	3015	3015	221
492	20231222	105700	817422575	3015	3015	3015	3015	2200
493	20231222	105600	810789575	3015	3015	3015	3015	1
494	20231222	105500	810786560	3015	3015	3015	3010	623
495	20231222	105400	808908715	3015	3015	3015	3015	402
496	20231222	105300	807696685	3015	3015	3015	3015	2
497	20231222	105200	807690655	3015	3015	3015	3015	1002
498	20231222	105100	804669625	3015	3015	3015	3015	95
499	20231222	105000	804383200	3015	3010	3015	3010	1738
500	20231222	104900	799151680	3015	3020	3020	3015	2998
501	20231222	104800	790112690	3015	3015	3015	3015	166
502	20231222	104700	789612200	3020	3015	3020	3015	25
503	20231222	104600	789536770	3015	3015	3020	3015	143
504	20231222	104500	789105560	3020	3020	3020	3020	0
505	20231222	104400	789105560	3020	3020	3020	3020	200
506	20231222	104300	788501560	3020	3025	3025	3020	170
507	20231222	104200	787988060	3025	3025	3025	3025	133
508	20231222	104100	787585735	3025	3020	3025	3020	52
509	20231222	104000	787428645	3020	3020	3020	3020	0
510	20231222	103900	787428645	3020	3020	3020	3020	579
511	20231222	103800	785680065	3020	3020	3020	3020	353
512	20231222	103700	784614005	3020	3020	3020	3020	1521
513	20231222	103600	780020585	3020	3020	3020	3020	1062
514	20231222	103500	776813345	3025	3020	3025	3020	82
515	20231222	103400	776565455	3025	3025	3025	3025	17
516	20231222	103300	776514030	3020	3020	3020	3020	501
517	20231222	103200	775001010	3020	3020	3020	3020	1600
518	20231222	103100	770169010	3025	3025	3025	3025	19
519	20231222	103000	770111535	3020	3025	3025	3020	173
520	20231222	102900	769588865	3020	3020	3020	3020	2000
521	20231222	102800	763548865	3025	3025	3030	3020	896
522	20231222	102700	760838810	3025	3025	3030	3025	1017
523	20231222	102600	757762380	3025	3035	3035	3025	2523
524	20231222	102500	750120895	3035	3040	3040	3035	618
525	20231222	102400	748244740	3040	3045	3045	3040	2030
526	20231222	102300	742073390	3045	3050	3050	3045	1094
527	20231222	102200	738741660	3050	3055	3055	3050	23
528	20231222	102100	738671460	3055	3055	3055	3055	162
529	20231222	102000	738176550	3055	3045	3055	3045	198
530	20231222	101900	737572665	3045	3045	3045	3045	188
531	20231222	101800	737000205	3050	3055	3055	3050	252
532	20231222	101700	736231505	3050	3050	3050	3050	10
533	20231222	101600	736201005	3050	3045	3050	3045	1445
534	20231222	101500	731794760	3045	3045	3045	3045	210
535	20231222	101400	731155310	3045	3045	3045	3045	10
536	20231222	101300	731124860	3045	3045	3045	3045	160
537	20231222	101200	730637660	3045	3050	3050	3045	528
538	20231222	101100	729028455	3050	3055	3055	3050	441
539	20231222	101000	727682835	3055	3055	3055	3055	233
540	20231222	100900	726971020	3060	3055	3060	3055	18
541	20231222	100800	726916025	3055	3060	3060	3055	464
542	20231222	100700	725497855	3065	3070	3070	3065	1483
543	20231222	100600	720951065	3075	3065	3075	3065	1049
544	20231222	100500	717730075	3065	3055	3065	3055	2856
545	20231222	100400	708999015	3050	3050	3050	3045	685
546	20231222	100300	706910520	3050	3050	3050	3050	1
547	20231222	100200	706907470	3050	3050	3050	3050	200
548	20231222	100100	706297470	3050	3055	3055	3050	1235
549	20231222	100000	702528175	3050	3045	3050	3045	16936
550	20231222	095900	650898840	3045	3040	3045	3040	3596
551	20231222	095800	639953245	3040	3040	3040	3040	1736
552	20231222	095700	634675805	3040	3040	3040	3040	51
553	20231222	095600	634520765	3040	3035	3040	3030	2001
554	20231222	095500	628457695	3040	3040	3040	3040	467
555	20231222	095400	627038015	3040	3040	3040	3040	600
556	20231222	095300	625214015	3030	3040	3040	3025	5517
557	20231222	095200	608465045	3035	3040	3040	3035	81
558	20231222	095100	608218955	3040	3040	3040	3040	118
559	20231222	095000	607860235	3040	3040	3040	3040	0
560	20231222	094900	607860235	3040	3040	3045	3040	3583
561	20231222	094800	596960720	3040	3035	3040	3035	595
562	20231222	094700	595152115	3035	3020	3035	3020	5895
563	20231222	094600	577319990	3020	3020	3020	3020	5345
564	20231222	094500	561178090	3025	3025	3025	3025	103
565	20231222	094400	560866515	3025	3025	3025	3025	26
566	20231222	094300	560787865	3020	3020	3020	3020	680
567	20231222	094200	558734265	3020	3020	3020	3020	5797
568	20231222	094100	541227325	3020	3020	3020	3020	886
569	20231222	094000	538551605	3020	3025	3025	3020	2244
570	20231222	093900	531773420	3030	3025	3030	3025	58
571	20231222	093800	531597960	3025	3020	3025	3020	1067
572	20231222	093700	528375285	3020	3025	3030	3020	1611
573	20231222	093600	523502195	3025	3020	3025	3020	954
574	20231222	093500	520619300	3020	3025	3025	3020	551
575	20231222	093400	518955025	3025	3030	3030	3025	1388
576	20231222	093300	514756320	3035	3035	3035	3030	163
577	20231222	093200	514262225	3025	3030	3030	3025	1303
578	20231222	093100	510317135	3030	3020	3030	3020	4999
579	20231222	093000	495210700	3025	3030	3030	3025	6894
580	20231222	092900	474338395	3035	3035	3035	3035	1059
581	20231222	092800	471124330	3035	3030	3035	3030	7164
582	20231222	092700	449416400	3030	3035	3035	3030	1243
583	20231222	092600	445650105	3030	3035	3040	3030	856
584	20231222	092500	443052145	3040	3040	3040	3040	510
585	20231222	092400	441501745	3040	3025	3040	3025	1305
586	20231222	092300	437548585	3030	3030	3030	3020	3778
587	20231222	092200	426119850	3030	3040	3045	3025	6407
588	20231222	092100	406691590	3045	3045	3045	3045	207
589	20231222	092000	406061275	3040	3035	3040	3035	2580
590	20231222	091900	398218330	3035	3035	3035	3035	10
591	20231222	091800	398187980	3035	3040	3040	3035	1110
592	20231222	091700	394816080	3040	3030	3045	3030	11914
593	20231222	091600	358630950	3030	3035	3035	3025	2842
594	20231222	091500	350023195	3035	3040	3040	3035	707
595	20231222	091400	347876950	3040	3040	3040	3035	1601
596	20231222	091300	343017810	3035	3025	3040	3025	25491
597	20231222	091200	265890695	3025	3050	3050	3020	4903
598	20231222	091100	251029205	3045	3030	3050	3030	9414
599	20231222	091000	222452150	3030	3020	3035	3015	7504
600	20231222	090900	199756750	3025	3035	3035	3025	3622
601	20231222	090800	188781660	3040	3030	3040	3020	7167
602	20231222	090700	167070280	3030	3050	3050	3030	3943
603	20231222	090600	155096545	3050	3060	3080	3050	3489
604	20231222	090500	144413340	3065	3090	3090	3060	3813
605	20231222	090400	132691390	3090	3075	3095	3060	9722
606	20231222	090300	102745605	3075	3030	3075	3025	10850
607	20231222	090200	69662580	3030	3010	3030	3005	13460
608	20231222	090100	29105720	3020	3045	3050	3005	3517
609	20231222	090000	18459255	3035	3055	3060	3030	5931