KissMeData/014530/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185900	1340345765	4365	4365	4365	4365	4995
3	20231212	185800	1340345765	4365	4365	4365	4365	0
4	20231212	185700	1340345765	4365	4365	4365	4365	0
5	20231212	185600	1340345765	4365	4365	4365	4365	0
6	20231212	185500	1340345765	4365	4365	4365	4365	0
7	20231212	185400	1340345765	4365	4365	4365	4365	0
8	20231212	185300	1340345765	4365	4365	4365	4365	0
9	20231212	185200	1340345765	4365	4365	4365	4365	0
10	20231212	185100	1340345765	4365	4365	4365	4365	0
11	20231212	185000	1340345765	4365	4365	4365	4365	0
12	20231212	184900	1340345765	4365	4365	4365	4365	0
13	20231212	184800	1340345765	4365	4365	4365	4365	0
14	20231212	184700	1340345765	4365	4365	4365	4365	0
15	20231212	184600	1340345765	4365	4365	4365	4365	0
16	20231212	184500	1340345765	4365	4365	4365	4365	0
17	20231212	184400	1340345765	4365	4365	4365	4365	0
18	20231212	184300	1340345765	4365	4365	4365	4365	0
19	20231212	184200	1340345765	4365	4365	4365	4365	0
20	20231212	184100	1340345765	4365	4365	4365	4365	0
21	20231212	184000	1340345765	4365	4365	4365	4365	0
22	20231212	183900	1340345765	4365	4365	4365	4365	0
23	20231212	183800	1340345765	4365	4365	4365	4365	0
24	20231212	183700	1340345765	4365	4365	4365	4365	0
25	20231212	183600	1340345765	4365	4365	4365	4365	0
26	20231212	183500	1340345765	4365	4365	4365	4365	0
27	20231212	183400	1340345765	4365	4365	4365	4365	0
28	20231212	183300	1340345765	4365	4365	4365	4365	0
29	20231212	183200	1340345765	4365	4365	4365	4365	0
30	20231212	183100	1340345765	4365	4365	4365	4365	0
31	20231212	183000	1340345765	4365	4365	4365	4365	0
32	20231212	182900	1340345765	4365	4365	4365	4365	4995
33	20231212	182800	1340345765	4365	4365	4365	4365	0
34	20231212	182700	1340345765	4365	4365	4365	4365	0
35	20231212	182600	1340345765	4365	4365	4365	4365	0
36	20231212	182500	1340345765	4365	4365	4365	4365	0
37	20231212	182400	1340345765	4365	4365	4365	4365	0
38	20231212	182300	1340345765	4365	4365	4365	4365	0
39	20231212	182200	1340345765	4365	4365	4365	4365	0
40	20231212	182100	1340345765	4365	4365	4365	4365	0
41	20231212	182000	1340345765	4365	4365	4365	4365	0
42	20231212	181900	1340345765	4365	4365	4365	4365	0
43	20231212	181800	1340345765	4365	4365	4365	4365	0
44	20231212	181700	1340345765	4365	4365	4365	4365	0
45	20231212	181600	1340345765	4365	4365	4365	4365	0
46	20231212	181500	1340345765	4365	4365	4365	4365	0
47	20231212	181400	1340345765	4365	4365	4365	4365	0
48	20231212	181300	1340345765	4365	4365	4365	4365	0
49	20231212	181200	1340345765	4365	4365	4365	4365	0
50	20231212	181100	1340345765	4365	4365	4365	4365	0
51	20231212	181000	1340345765	4365	4365	4365	4365	0
52	20231212	180900	1340345765	4365	4365	4365	4365	0
53	20231212	180800	1340345765	4365	4365	4365	4365	0
54	20231212	180700	1340345765	4365	4365	4365	4365	0
55	20231212	180600	1340345765	4365	4365	4365	4365	0
56	20231212	180500	1340345765	4365	4365	4365	4365	0
57	20231212	180400	1340345765	4365	4365	4365	4365	0
58	20231212	180300	1340345765	4365	4365	4365	4365	0
59	20231212	180200	1340345765	4365	4365	4365	4365	0
60	20231212	180100	1340345765	4365	4365	4365	4365	0
61	20231212	180000	1340345765	4365	4365	4365	4365	0
62	20231212	175900	1340345765	4365	4365	4365	4365	4995
63	20231212	175800	1340345765	4365	4365	4365	4365	0
64	20231212	175700	1340345765	4365	4365	4365	4365	0
65	20231212	175600	1340345765	4365	4365	4365	4365	0
66	20231212	175500	1340345765	4365	4365	4365	4365	0
67	20231212	175400	1340345765	4365	4365	4365	4365	0
68	20231212	175300	1340345765	4365	4365	4365	4365	0
69	20231212	175200	1340345765	4365	4365	4365	4365	0
70	20231212	175100	1340345765	4365	4365	4365	4365	0
71	20231212	175000	1340345765	4365	4365	4365	4365	0
72	20231212	174900	1340345765	4365	4365	4365	4365	0
73	20231212	174800	1340345765	4365	4365	4365	4365	0
74	20231212	174700	1340345765	4365	4365	4365	4365	0
75	20231212	174600	1340345765	4365	4365	4365	4365	0
76	20231212	174500	1340345765	4365	4365	4365	4365	0
77	20231212	174400	1340345765	4365	4365	4365	4365	0
78	20231212	174300	1340345765	4365	4365	4365	4365	0
79	20231212	174200	1340345765	4365	4365	4365	4365	0
80	20231212	174100	1340345765	4365	4365	4365	4365	0
81	20231212	174000	1340345765	4365	4365	4365	4365	0
82	20231212	173900	1340345765	4365	4365	4365	4365	0
83	20231212	173800	1340345765	4365	4365	4365	4365	0
84	20231212	173700	1340345765	4365	4365	4365	4365	0
85	20231212	173600	1340345765	4365	4365	4365	4365	0
86	20231212	173500	1340345765	4365	4365	4365	4365	0
87	20231212	173400	1340345765	4365	4365	4365	4365	0
88	20231212	173300	1340345765	4365	4365	4365	4365	0
89	20231212	173200	1340345765	4365	4365	4365	4365	0
90	20231212	173100	1340345765	4365	4365	4365	4365	0
91	20231212	173000	1340345765	4365	4365	4365	4365	0
92	20231212	172900	1340345765	4365	4365	4365	4365	4995
93	20231212	172800	1340345765	4365	4365	4365	4365	0
94	20231212	172700	1340345765	4365	4365	4365	4365	0
95	20231212	172600	1340345765	4365	4365	4365	4365	0
96	20231212	172500	1340345765	4365	4365	4365	4365	0
97	20231212	172400	1340345765	4365	4365	4365	4365	0
98	20231212	172300	1340345765	4365	4365	4365	4365	0
99	20231212	172200	1340345765	4365	4365	4365	4365	0
100	20231212	172100	1340345765	4365	4365	4365	4365	0
101	20231212	172000	1340345765	4365	4365	4365	4365	0
102	20231212	171900	1340345765	4365	4365	4365	4365	0
103	20231212	171800	1340345765	4365	4365	4365	4365	0
104	20231212	171700	1340345765	4365	4365	4365	4365	0
105	20231212	171600	1340345765	4365	4365	4365	4365	0
106	20231212	171500	1340345765	4365	4365	4365	4365	0
107	20231212	171400	1340345765	4365	4365	4365	4365	0
108	20231212	171300	1340345765	4365	4365	4365	4365	0
109	20231212	171200	1340345765	4365	4365	4365	4365	0
110	20231212	171100	1340345765	4365	4365	4365	4365	0
111	20231212	171000	1340345765	4365	4365	4365	4365	0
112	20231212	170900	1340345765	4365	4365	4365	4365	0
113	20231212	170800	1340345765	4365	4365	4365	4365	0
114	20231212	170700	1340345765	4365	4365	4365	4365	0
115	20231212	170600	1340345765	4365	4365	4365	4365	0
116	20231212	170500	1340345765	4365	4365	4365	4365	0
117	20231212	170400	1340345765	4365	4365	4365	4365	0
118	20231212	170300	1340345765	4365	4365	4365	4365	0
119	20231212	170200	1340345765	4365	4365	4365	4365	0
120	20231212	170100	1340345765	4365	4365	4365	4365	0
121	20231212	170000	1340345765	4365	4365	4365	4365	0
122	20231212	165900	1340345765	4365	4365	4365	4365	4995
123	20231212	165800	1340345765	4365	4365	4365	4365	0
124	20231212	165700	1340345765	4365	4365	4365	4365	0
125	20231212	165600	1340345765	4365	4365	4365	4365	0
126	20231212	165500	1340345765	4365	4365	4365	4365	0
127	20231212	165400	1340345765	4365	4365	4365	4365	0
128	20231212	165300	1340345765	4365	4365	4365	4365	0
129	20231212	165200	1340345765	4365	4365	4365	4365	0
130	20231212	165100	1340345765	4365	4365	4365	4365	0
131	20231212	165000	1340345765	4365	4365	4365	4365	0
132	20231212	164900	1340345765	4365	4365	4365	4365	0
133	20231212	164800	1340345765	4365	4365	4365	4365	0
134	20231212	164700	1340345765	4365	4365	4365	4365	0
135	20231212	164600	1340345765	4365	4365	4365	4365	0
136	20231212	164500	1340345765	4365	4365	4365	4365	0
137	20231212	164400	1340345765	4365	4365	4365	4365	0
138	20231212	164300	1340345765	4365	4365	4365	4365	0
139	20231212	164200	1340345765	4365	4365	4365	4365	0
140	20231212	164100	1340345765	4365	4365	4365	4365	0
141	20231212	164000	1340345765	4365	4365	4365	4365	0
142	20231212	163900	1340345765	4365	4365	4365	4365	0
143	20231212	163800	1340345765	4365	4365	4365	4365	0
144	20231212	163700	1340345765	4365	4365	4365	4365	0
145	20231212	163600	1340345765	4365	4365	4365	4365	0
146	20231212	163500	1340345765	4365	4365	4365	4365	0
147	20231212	163400	1340345765	4365	4365	4365	4365	0
148	20231212	163300	1340345765	4365	4365	4365	4365	0
149	20231212	163200	1340345765	4365	4365	4365	4365	0
150	20231212	163100	1340345765	4365	4365	4365	4365	0
151	20231212	163000	1340345765	4365	4365	4365	4365	0
152	20231212	162900	1340345765	4365	4365	4365	4365	4995
153	20231212	162800	1340345765	4365	4365	4365	4365	0
154	20231212	162700	1340345765	4365	4365	4365	4365	0
155	20231212	162600	1340345765	4365	4365	4365	4365	0
156	20231212	162500	1340345765	4365	4365	4365	4365	0
157	20231212	162400	1340345765	4365	4365	4365	4365	0
158	20231212	162300	1340345765	4365	4365	4365	4365	0
159	20231212	162200	1340345765	4365	4365	4365	4365	0
160	20231212	162100	1340345765	4365	4365	4365	4365	0
161	20231212	162000	1340345765	4365	4365	4365	4365	0
162	20231212	161900	1340345765	4365	4365	4365	4365	0
163	20231212	161800	1340345765	4365	4365	4365	4365	0
164	20231212	161700	1340345765	4365	4365	4365	4365	0
165	20231212	161600	1340345765	4365	4365	4365	4365	0
166	20231212	161500	1340345765	4365	4365	4365	4365	0
167	20231212	161400	1340345765	4365	4365	4365	4365	0
168	20231212	161300	1340345765	4365	4365	4365	4365	0
169	20231212	161200	1340345765	4365	4365	4365	4365	0
170	20231212	161100	1340345765	4365	4365	4365	4365	0
171	20231212	161000	1340345765	4365	4365	4365	4365	0
172	20231212	160900	1340345765	4365	4365	4365	4365	0
173	20231212	160800	1340345765	4365	4365	4365	4365	0
174	20231212	160700	1340345765	4365	4365	4365	4365	0
175	20231212	160600	1340345765	4365	4365	4365	4365	0
176	20231212	160500	1340345765	4365	4365	4365	4365	0
177	20231212	160400	1340345765	4365	4365	4365	4365	0
178	20231212	160300	1340345765	4365	4365	4365	4365	0
179	20231212	160200	1340345765	4365	4365	4365	4365	0
180	20231212	160100	1340345765	4365	4365	4365	4365	0
181	20231212	160000	1340345765	4365	4365	4365	4365	0
182	20231212	155900	1340345765	4365	4365	4365	4365	4995
183	20231212	155800	1340345765	4365	4365	4365	4365	0
184	20231212	155700	1340345765	4365	4365	4365	4365	0
185	20231212	155600	1340345765	4365	4365	4365	4365	0
186	20231212	155500	1340345765	4365	4365	4365	4365	0
187	20231212	155400	1340345765	4365	4365	4365	4365	0
188	20231212	155300	1340345765	4365	4365	4365	4365	0
189	20231212	155200	1340345765	4365	4365	4365	4365	0
190	20231212	155100	1340345765	4365	4365	4365	4365	0
191	20231212	155000	1340345765	4365	4365	4365	4365	0
192	20231212	154900	1340345765	4365	4365	4365	4365	0
193	20231212	154800	1340345765	4365	4365	4365	4365	0
194	20231212	154700	1340345765	4365	4365	4365	4365	0
195	20231212	154600	1340345765	4365	4365	4365	4365	0
196	20231212	154500	1340345765	4365	4365	4365	4365	0
197	20231212	154400	1340345765	4365	4365	4365	4365	0
198	20231212	154300	1340345765	4365	4365	4365	4365	0
199	20231212	154200	1340345765	4365	4365	4365	4365	0
200	20231212	154100	1340345765	4365	4365	4365	4365	0
201	20231212	154000	1340345765	4365	4365	4365	4365	0
202	20231212	153900	1340345765	4365	4365	4365	4365	0
203	20231212	153800	1340345765	4365	4365	4365	4365	0
204	20231212	153700	1340345765	4365	4365	4365	4365	0
205	20231212	153600	1340345765	4365	4365	4365	4365	0
206	20231212	153500	1340345765	4365	4365	4365	4365	0
207	20231212	153400	1340345765	4365	4365	4365	4365	0
208	20231212	153300	1340345765	4365	4365	4365	4365	0
209	20231212	153200	1340345765	4365	4365	4365	4365	0
210	20231212	153100	1340345765	4365	4365	4365	4365	0
211	20231212	153000	1340345765	4365	4365	4365	4365	4995
212	20231212	152900	1318542590	4370	4370	4370	4370	0
213	20231212	152800	1318542590	4370	4370	4370	4370	0
214	20231212	152700	1318542590	4370	4370	4370	4370	0
215	20231212	152600	1318542590	4370	4370	4370	4370	0
216	20231212	152500	1318542590	4370	4370	4370	4370	0
217	20231212	152400	1318542590	4370	4370	4370	4370	0
218	20231212	152300	1318542590	4370	4370	4370	4370	0
219	20231212	152200	1318542590	4370	4370	4370	4370	0
220	20231212	152100	1318542590	4370	4370	4370	4370	0
221	20231212	152000	1318542590	4370	4370	4370	4370	0
222	20231212	151900	1318542590	4370	4360	4370	4360	143
223	20231212	151800	1317919040	4370	4370	4370	4360	359
224	20231212	151700	1316353690	4370	4360	4370	4360	92
225	20231212	151600	1315952380	4370	4370	4375	4365	1257
226	20231212	151500	1310459315	4370	4365	4370	4365	414
227	20231212	151400	1308652190	4370	4365	4370	4365	138
228	20231212	151300	1308049685	4370	4350	4370	4350	1925
229	20231212	151200	1299657470	4355	4355	4355	4355	1
230	20231212	151100	1299653115	4350	4350	4350	4350	644
231	20231212	151000	1296851715	4345	4350	4350	4345	3893
232	20231212	150900	1279919660	4350	4355	4355	4350	318
233	20231212	150800	1278535135	4355	4355	4355	4355	159
234	20231212	150700	1277842690	4355	4355	4355	4355	447
235	20231212	150600	1275896005	4355	4360	4360	4355	13
236	20231212	150500	1275839375	4360	4350	4360	4350	150
237	20231212	150400	1275186865	4360	4350	4360	4350	84
238	20231212	150300	1274821355	4360	4355	4360	4355	19
239	20231212	150200	1274738605	4355	4355	4355	4355	3
240	20231212	150100	1274725540	4350	4355	4355	4345	2008
241	20231212	150000	1265993160	4350	4350	4355	4350	1080
242	20231212	145900	1261295130	4350	4360	4360	4350	522
243	20231212	145800	1259024310	4350	4355	4360	4350	203
244	20231212	145700	1258140240	4355	4350	4355	4350	304
245	20231212	145600	1256817820	4355	4355	4355	4355	2
246	20231212	145500	1256809110	4350	4360	4360	4350	974
247	20231212	145400	1252571200	4360	4360	4360	4355	1353
248	20231212	145300	1246677175	4360	4365	4365	4350	336
249	20231212	145200	1245214585	4345	4365	4365	4345	1402
250	20231212	145100	1239101275	4365	4355	4365	4345	930
251	20231212	145000	1235053830	4345	4345	4345	4345	73
252	20231212	144900	1234736645	4355	4345	4355	4345	137
253	20231212	144800	1234141270	4355	4355	4355	4355	0
254	20231212	144700	1234141270	4355	4355	4355	4345	179
255	20231212	144600	1233362455	4345	4355	4355	4345	59
256	20231212	144500	1233106010	4355	4350	4355	4345	166
257	20231212	144400	1232384715	4350	4350	4350	4350	47
258	20231212	144300	1232180265	4355	4350	4355	4350	6
259	20231212	144200	1232154150	4350	4350	4355	4350	299
260	20231212	144100	1230853380	4355	4355	4355	4355	0
261	20231212	144000	1230853380	4355	4355	4355	4355	0
262	20231212	143900	1230853380	4355	4355	4355	4345	14
263	20231212	143800	1230792510	4345	4345	4355	4345	6041
264	20231212	143700	1204544350	4345	4345	4345	4345	1025
265	20231212	143600	1200090725	4340	4335	4345	4335	1087
266	20231212	143500	1195372080	4340	4340	4340	4340	130
267	20231212	143400	1194807880	4340	4340	4340	4340	133
268	20231212	143300	1194230660	4335	4335	4335	4335	73
269	20231212	143200	1193914205	4330	4330	4330	4330	9
270	20231212	143100	1193875235	4330	4330	4330	4330	785
271	20231212	143000	1190476185	4330	4340	4340	4330	356
272	20231212	142900	1188931915	4345	4345	4345	4345	2
273	20231212	142800	1188923225	4345	4340	4345	4340	473
274	20231212	142700	1186870360	4340	4345	4345	4340	226
275	20231212	142600	1185889005	4345	4340	4345	4340	2176
276	20231212	142500	1176443990	4340	4340	4340	4340	1
277	20231212	142400	1176439650	4330	4340	4340	4325	6716
278	20231212	142300	1147358215	4345	4345	4345	4345	31
279	20231212	142200	1147223520	4345	4345	4345	4340	689
280	20231212	142100	1144230185	4345	4345	4345	4345	0
281	20231212	142000	1144230185	4345	4340	4345	4340	62
282	20231212	141900	1143960800	4345	4345	4345	4345	152
283	20231212	141800	1143300360	4345	4335	4345	4335	859
284	20231212	141700	1139572655	4335	4335	4335	4330	1377
285	20231212	141600	1133603725	4335	4340	4340	4335	2777
286	20231212	141500	1121564575	4335	4335	4335	4335	4
287	20231212	141400	1121547235	4340	4340	4340	4330	5686
288	20231212	141300	1096916100	4335	4335	4335	4335	0
289	20231212	141200	1096916100	4335	4335	4335	4335	132
290	20231212	141100	1096343880	4335	4340	4340	4335	102
291	20231212	141000	1095901700	4340	4340	4340	4340	1
292	20231212	140900	1095897360	4340	4340	4340	4340	249
293	20231212	140800	1094816700	4340	4340	4340	4330	1056
294	20231212	140700	1090239265	4340	4340	4340	4340	10
295	20231212	140600	1090195865	4340	4340	4340	4340	0
296	20231212	140500	1090195865	4340	4340	4340	4340	52
297	20231212	140400	1089970185	4340	4340	4345	4340	373
298	20231212	140300	1088351355	4340	4340	4345	4340	532
299	20231212	140200	1086039965	4340	4335	4340	4335	2118
300	20231212	140100	1076855850	4340	4340	4340	4340	0
301	20231212	140000	1076855850	4340	4340	4340	4335	1103
302	20231212	135900	1072073000	4340	4340	4340	4340	3
303	20231212	135800	1072059980	4345	4340	4345	4340	984
304	20231212	135700	1067789410	4340	4345	4345	4340	196
305	20231212	135600	1066938470	4345	4340	4345	4340	677
306	20231212	135500	1063999585	4345	4340	4345	4335	984
307	20231212	135400	1059729865	4340	4345	4345	4340	77
308	20231212	135300	1059395670	4340	4340	4340	4340	1784
309	20231212	135200	1051653110	4340	4340	4340	4340	416
310	20231212	135100	1049847670	4340	4340	4340	4340	173
311	20231212	135000	1049096850	4345	4345	4345	4345	1063
312	20231212	134900	1044478115	4345	4345	4360	4345	203
313	20231212	134800	1043596065	4360	4360	4365	4360	2516
314	20231212	134700	1032626300	4360	4355	4360	4345	362
315	20231212	134600	1031053270	4345	4345	4345	4345	315
316	20231212	134500	1029684595	4360	4360	4360	4360	0
317	20231212	134400	1029684595	4360	4340	4360	4340	315
318	20231212	134300	1028317455	4340	4345	4345	4335	11409
319	20231212	134200	978803485	4345	4355	4360	4345	1115
320	20231212	134100	973946650	4355	4355	4355	4355	2
321	20231212	134000	973937940	4355	4355	4355	4355	21
322	20231212	133900	973846485	4345	4345	4345	4345	97
323	20231212	133800	973425020	4360	4345	4360	4345	6803
324	20231212	133700	943864320	4345	4345	4350	4335	7360
325	20231212	133600	911909470	4345	4350	4350	4345	4
326	20231212	133500	911892075	4360	4350	4360	4350	111
327	20231212	133400	911409215	4345	4350	4350	4345	564
328	20231212	133300	908958035	4350	4350	4350	4350	7
329	20231212	133200	908927585	4360	4360	4360	4360	1
330	20231212	133100	908923225	4350	4350	4350	4350	200
331	20231212	133000	908053225	4345	4350	4350	4345	5971
332	20231212	132900	882088270	4355	4355	4355	4355	0
333	20231212	132800	882088270	4355	4355	4355	4355	225
334	20231212	132700	881108395	4355	4355	4355	4355	1
335	20231212	132600	881104040	4350	4350	4350	4350	501
336	20231212	132500	878924690	4350	4355	4355	4350	446
337	20231212	132400	876982365	4360	4355	4360	4355	74
338	20231212	132300	876660090	4365	4365	4365	4365	30
339	20231212	132200	876529140	4355	4355	4355	4355	500
340	20231212	132100	874351640	4355	4355	4355	4355	322
341	20231212	132000	872949330	4365	4365	4365	4365	0
342	20231212	131900	872949330	4365	4365	4365	4365	1
343	20231212	131800	872944965	4355	4355	4355	4355	0
344	20231212	131700	872944965	4355	4360	4360	4355	348
345	20231212	131600	871428345	4365	4365	4365	4365	1591
346	20231212	131500	864483630	4380	4380	4380	4380	0
347	20231212	131400	864483630	4380	4380	4380	4380	152
348	20231212	131300	863817870	4380	4380	4380	4380	100
349	20231212	131200	863379870	4380	4380	4380	4380	0
350	20231212	131100	863379870	4380	4380	4380	4380	2
351	20231212	131000	863371110	4365	4360	4365	4360	908
352	20231212	130900	859410190	4365	4365	4365	4365	5
353	20231212	130800	859388365	4360	4360	4360	4360	486
354	20231212	130700	857269405	4355	4355	4355	4355	83
355	20231212	130600	856907940	4365	4365	4365	4365	10
356	20231212	130500	856864290	4370	4370	4370	4370	10
357	20231212	130400	856820590	4370	4370	4370	4370	10
358	20231212	130300	856776890	4370	4370	4370	4370	1
359	20231212	130200	856772520	4365	4365	4365	4365	668
360	20231212	130100	853856700	4375	4375	4375	4375	0
361	20231212	130000	853856700	4375	4375	4375	4375	267
362	20231212	125900	852688575	4380	4355	4380	4355	501
363	20231212	125800	850506695	4355	4355	4355	4355	843
364	20231212	125700	846835430	4365	4365	4365	4355	24
365	20231212	125600	846730715	4365	4365	4365	4365	1
366	20231212	125500	846726350	4380	4365	4380	4365	400
367	20231212	125400	844978545	4370	4370	4370	4370	0
368	20231212	125300	844978545	4370	4370	4370	4370	0
369	20231212	125200	844978545	4370	4370	4370	4370	0
370	20231212	125100	844978545	4370	4370	4370	4370	0
371	20231212	125000	844978545	4370	4370	4370	4370	0
372	20231212	124900	844978545	4370	4370	4370	4355	110
373	20231212	124800	844499320	4380	4360	4380	4360	2972
374	20231212	124700	831508595	4360	4355	4360	4355	501
375	20231212	124600	829326735	4355	4355	4355	4355	0
376	20231212	124500	829326735	4355	4355	4355	4355	70
377	20231212	124400	829021885	4355	4360	4360	4350	1604
378	20231212	124300	822036230	4360	4360	4360	4360	540
379	20231212	124200	819681830	4360	4360	4360	4360	55
380	20231212	124100	819442030	4360	4355	4360	4355	1476
381	20231212	124000	813009405	4355	4355	4355	4355	1
382	20231212	123900	813005050	4360	4355	4360	4355	317
383	20231212	123800	811624510	4355	4355	4355	4355	1454
384	20231212	123700	805292340	4350	4355	4355	4350	74
385	20231212	123600	804970435	4355	4355	4355	4355	0
386	20231212	123500	804970435	4355	4355	4355	4355	6
387	20231212	123400	804944305	4355	4350	4355	4350	75
388	20231212	123300	804618045	4350	4350	4350	4350	1947
389	20231212	123200	796148595	4355	4355	4355	4355	622
390	20231212	123100	793439785	4360	4360	4360	4360	331
391	20231212	123000	791996625	4370	4370	4370	4370	0
392	20231212	122900	791996625	4370	4370	4370	4370	3
393	20231212	122800	791983515	4370	4370	4370	4360	325
394	20231212	122700	790563995	4370	4370	4370	4370	1
395	20231212	122600	790559625	4370	4370	4370	4370	51
396	20231212	122500	790336755	4370	4365	4370	4365	448
397	20231212	122400	788381230	4365	4360	4365	4360	4
398	20231212	122300	788363785	4360	4365	4365	4360	513
399	20231212	122200	786127080	4365	4360	4365	4360	1000
400	20231212	122100	781766430	4350	4355	4360	4350	1674
401	20231212	122000	774472030	4360	4360	4360	4360	70
402	20231212	121900	774166830	4360	4360	4360	4360	305
403	20231212	121800	772837030	4365	4360	4365	4360	180
404	20231212	121700	772052225	4360	4360	4360	4360	0
405	20231212	121600	772052225	4360	4360	4360	4360	4
406	20231212	121500	772034785	4350	4350	4350	4350	75
407	20231212	121400	771708535	4350	4350	4350	4350	0
408	20231212	121300	771708535	4350	4350	4350	4350	0
409	20231212	121200	771708535	4350	4350	4350	4350	146
410	20231212	121100	771073435	4345	4345	4345	4345	1
411	20231212	121000	771069090	4345	4345	4345	4345	0
412	20231212	120900	771069090	4345	4345	4345	4345	0
413	20231212	120800	771069090	4345	4345	4345	4345	3
414	20231212	120700	771056055	4345	4345	4345	4345	200
415	20231212	120600	770187055	4345	4345	4345	4345	270
416	20231212	120500	769013905	4345	4360	4360	4345	1074
417	20231212	120400	764341950	4360	4360	4360	4360	1
418	20231212	120300	764337590	4355	4355	4360	4355	25
419	20231212	120200	764228675	4350	4355	4355	4350	12
420	20231212	120100	764176470	4350	4345	4350	4345	76
421	20231212	120000	763846235	4345	4350	4350	4345	1072
422	20231212	115900	759185105	4360	4360	4360	4360	0
423	20231212	115800	759185105	4360	4360	4360	4360	10
424	20231212	115700	759141505	4360	4350	4360	4345	1001
425	20231212	115600	754791860	4355	4355	4355	4355	1
426	20231212	115500	754787505	4350	4350	4350	4350	189
427	20231212	115400	753965355	4350	4350	4350	4350	1449
428	20231212	115300	747662205	4350	4350	4350	4350	291
429	20231212	115200	746396355	4350	4350	4350	4350	31
430	20231212	115100	746261505	4350	4350	4350	4350	1
431	20231212	115000	746257155	4350	4350	4350	4350	3
432	20231212	114900	746244105	4345	4350	4350	4345	233
433	20231212	114800	745230920	4350	4350	4350	4350	1
434	20231212	114700	745226570	4350	4350	4355	4350	163
435	20231212	114600	744517510	4350	4350	4350	4350	0
436	20231212	114500	744517510	4350	4350	4350	4350	47
437	20231212	114400	744313060	4345	4350	4350	4345	1023
438	20231212	114300	739863375	4350	4350	4350	4350	12
439	20231212	114200	739811175	4350	4350	4350	4350	500
440	20231212	114100	737636175	4350	4350	4350	4350	50
441	20231212	114000	737418675	4345	4345	4345	4345	106
442	20231212	113900	736958105	4340	4340	4340	4340	0
443	20231212	113800	736958105	4340	4340	4340	4340	1798
444	20231212	113700	729154785	4345	4345	4345	4345	0
445	20231212	113600	729154785	4345	4345	4345	4345	6
446	20231212	113500	729128715	4345	4345	4345	4345	1
447	20231212	113400	729124370	4355	4345	4355	4345	14
448	20231212	113300	729063530	4340	4355	4355	4340	2100
449	20231212	113200	719948030	4340	4345	4345	4340	1921
450	20231212	113100	711608135	4345	4345	4345	4345	1000
451	20231212	113000	707263135	4345	4345	4345	4345	500
452	20231212	112900	705090635	4350	4350	4350	4350	0
453	20231212	112800	705090635	4350	4345	4350	4345	2465
454	20231212	112700	694380205	4350	4350	4350	4350	20
455	20231212	112600	694293205	4350	4360	4360	4350	1192
456	20231212	112500	689107995	4360	4355	4360	4350	325
457	20231212	112400	687691735	4350	4350	4350	4350	300
458	20231212	112300	686386735	4350	4350	4350	4350	0
459	20231212	112200	686386735	4350	4350	4350	4350	0
460	20231212	112100	686386735	4350	4350	4355	4350	108
461	20231212	112000	685916885	4355	4355	4355	4350	996
462	20231212	111900	681584275	4355	4355	4355	4355	963
463	20231212	111800	677390410	4355	4355	4355	4355	0
464	20231212	111700	677390410	4355	4355	4355	4355	73
465	20231212	111600	677072495	4360	4370	4370	4360	581
466	20231212	111500	674539325	4365	4365	4365	4365	200
467	20231212	111400	673666325	4370	4360	4370	4360	566
468	20231212	111300	671195640	4365	4365	4365	4365	5
469	20231212	111200	671173815	4360	4360	4360	4360	73
470	20231212	111100	670855535	4365	4365	4365	4365	1
471	20231212	111000	670851170	4355	4360	4360	4355	15
472	20231212	110900	670785780	4360	4360	4360	4360	0
473	20231212	110800	670785780	4360	4360	4360	4360	0
474	20231212	110700	670785780	4360	4365	4365	4360	2
475	20231212	110600	670777055	4355	4355	4355	4355	0
476	20231212	110500	670777055	4355	4355	4355	4355	0
477	20231212	110400	670777055	4355	4355	4355	4355	0
478	20231212	110300	670777055	4355	4355	4355	4355	0
479	20231212	110200	670777055	4355	4355	4355	4355	74
480	20231212	110100	670454785	4355	4355	4355	4355	230
481	20231212	110000	669453135	4355	4355	4355	4355	1
482	20231212	105900	669448780	4365	4365	4365	4365	0
483	20231212	105800	669448780	4365	4365	4365	4365	0
484	20231212	105700	669448780	4365	4365	4365	4365	11
485	20231212	105600	669400765	4365	4365	4365	4365	0
486	20231212	105500	669400765	4365	4365	4365	4365	10
487	20231212	105400	669357115	4370	4370	4370	4370	1
488	20231212	105300	669352745	4350	4350	4350	4350	0
489	20231212	105200	669352745	4350	4350	4350	4350	36
490	20231212	105100	669196145	4380	4360	4380	4350	7498
491	20231212	105000	636542670	4360	4360	4360	4360	0
492	20231212	104900	636542670	4360	4360	4360	4360	5
493	20231212	104800	636520870	4375	4375	4375	4375	550
494	20231212	104700	634114620	4375	4375	4375	4375	25
495	20231212	104600	634005245	4360	4360	4360	4360	0
496	20231212	104500	634005245	4360	4360	4360	4360	1
497	20231212	104400	634000885	4375	4360	4375	4360	21
498	20231212	104300	633909310	4375	4375	4375	4375	0
499	20231212	104200	633909310	4375	4375	4375	4375	4
500	20231212	104100	633891810	4355	4375	4375	4355	1447
501	20231212	104000	627578985	4375	4370	4375	4355	3755
502	20231212	103900	611211410	4355	4355	4355	4355	330
503	20231212	103800	609774260	4370	4370	4370	4370	171
504	20231212	103700	609026990	4375	4375	4375	4375	0
505	20231212	103600	609026990	4375	4375	4375	4375	3
506	20231212	103500	609013865	4350	4370	4370	4350	2242
507	20231212	103400	599243705	4375	4380	4380	4375	725
508	20231212	103300	596068230	4370	4380	4380	4370	103
509	20231212	103200	595617820	4370	4380	4380	4370	25
510	20231212	103100	595508410	4380	4380	4380	4380	0
511	20231212	103000	595508410	4380	4380	4380	4365	309
512	20231212	102900	594159145	4380	4370	4380	4370	51
513	20231212	102800	593936265	4370	4370	4370	4365	180
514	20231212	102700	593150045	4380	4380	4385	4380	2575
515	20231212	102600	581871540	4380	4380	4380	4380	43
516	20231212	102500	581683200	4380	4380	4380	4380	0
517	20231212	102400	581683200	4380	4380	4380	4370	481
518	20231212	102300	579580820	4380	4370	4380	4370	1723
519	20231212	102200	572048770	4355	4355	4355	4355	2
520	20231212	102100	572040060	4370	4360	4370	4360	2108
521	20231212	102000	562848940	4360	4355	4360	4355	1951
522	20231212	101900	554352310	4360	4360	4360	4345	79
523	20231212	101800	554009025	4345	4345	4345	4345	0
524	20231212	101700	554009025	4345	4360	4360	4345	251
525	20231212	101600	552918405	4360	4350	4360	4350	1339
526	20231212	101500	547092305	4350	4350	4360	4350	78
527	20231212	101400	546752895	4360	4360	4360	4360	0
528	20231212	101300	546752895	4360	4360	4360	4350	4
529	20231212	101200	546735470	4350	4350	4350	4350	716
530	20231212	101100	543620870	4350	4350	4350	4350	5
531	20231212	101000	543599120	4350	4350	4350	4330	971
532	20231212	100900	539378190	4330	4350	4350	4330	52
533	20231212	100800	539152990	4350	4350	4350	4350	485
534	20231212	100700	537043240	4350	4350	4350	4350	112
535	20231212	100600	536556040	4325	4350	4350	4325	1827
536	20231212	100500	528647485	4350	4350	4350	4350	253
537	20231212	100400	527546935	4350	4350	4350	4350	853
538	20231212	100300	523836385	4350	4350	4360	4350	1748
539	20231212	100200	516232550	4325	4325	4325	4325	0
540	20231212	100100	516232550	4325	4335	4340	4325	8081
541	20231212	100000	481234115	4335	4335	4335	4335	0
542	20231212	095900	481234115	4335	4355	4355	4335	20253
543	20231212	095800	393296120	4355	4355	4355	4355	1
544	20231212	095700	393291765	4350	4350	4350	4350	74
545	20231212	095600	392969865	4350	4350	4350	4350	43
546	20231212	095500	392782815	4360	4350	4360	4350	77
547	20231212	095400	392447825	4360	4355	4360	4350	1744
548	20231212	095300	384861025	4350	4350	4350	4350	0
549	20231212	095200	384861025	4350	4350	4350	4350	338
550	20231212	095100	383390725	4350	4350	4350	4350	0
551	20231212	095000	383390725	4350	4350	4350	4350	52
552	20231212	094900	383164525	4350	4350	4350	4345	1831
553	20231212	094800	375201040	4360	4350	4365	4350	503
554	20231212	094700	373012965	4350	4365	4365	4350	156
555	20231212	094600	372334215	4365	4365	4365	4350	1045
556	20231212	094500	367788015	4365	4365	4365	4365	1
557	20231212	094400	367783650	4350	4365	4365	4350	137
558	20231212	094300	367187185	4355	4355	4355	4355	50
559	20231212	094200	366969435	4370	4355	4370	4350	795
560	20231212	094100	363510085	4355	4355	4355	4350	889
561	20231212	094000	359638855	4370	4355	4370	4355	217
562	20231212	093900	358693745	4355	4350	4355	4350	611
563	20231212	093800	356035885	4355	4360	4360	4355	4117
564	20231212	093700	338101145	4370	4370	4370	4370	1
565	20231212	093600	338096775	4360	4370	4370	4360	74
566	20231212	093500	337774125	4375	4360	4375	4360	1136
567	20231212	093400	332821135	4360	4370	4370	4360	4604
568	20231212	093300	312738250	4370	4375	4375	4370	778
569	20231212	093200	309338340	4375	4375	4375	4375	24
570	20231212	093100	309233340	4380	4365	4380	4365	484
571	20231212	093000	307118255	4365	4365	4365	4365	157
572	20231212	092900	306432950	4370	4360	4375	4360	7
573	20231212	092800	306402395	4375	4365	4375	4360	626
574	20231212	092700	303670920	4365	4375	4375	4365	3085
575	20231212	092600	290204655	4375	4375	4375	4375	549
576	20231212	092500	287802780	4375	4375	4375	4375	18
577	20231212	092400	287724030	4375	4365	4380	4365	5166
578	20231212	092300	265129880	4365	4365	4365	4355	296
579	20231212	092200	263840490	4365	4360	4365	4355	933
580	20231212	092100	259776515	4365	4360	4365	4360	128
581	20231212	092000	259218025	4360	4350	4360	4350	2745
582	20231212	091900	247271665	4350	4350	4350	4350	1014
583	20231212	091800	242860765	4350	4345	4350	4345	1009
584	20231212	091700	238471660	4345	4350	4350	4340	431
585	20231212	091600	236601105	4340	4345	4345	4340	620
586	20231212	091500	233909330	4345	4345	4345	4345	743
587	20231212	091400	230680995	4345	4345	4345	4345	141
588	20231212	091300	230068350	4345	4335	4350	4335	284
589	20231212	091200	228835475	4360	4340	4360	4335	475
590	20231212	091100	226774030	4340	4340	4360	4340	18
591	20231212	091000	226695590	4360	4365	4365	4335	650
592	20231212	090900	223872340	4365	4365	4365	4335	4918
593	20231212	090800	202494880	4360	4365	4365	4360	73
594	20231212	090700	202176580	4365	4365	4365	4365	102
595	20231212	090600	201731350	4335	4365	4365	4335	4174
596	20231212	090500	183596105	4345	4345	4345	4345	271
597	20231212	090400	182418610	4345	4345	4345	4335	3459
598	20231212	090300	167406525	4345	4350	4350	4335	985
599	20231212	090200	163128055	4335	4325	4365	4325	1567
600	20231212	090100	156335960	4325	4380	4395	4250	26874
601	20231212	090000	40273185	4395	4400	4400	4380	9171