KissMeData/143540/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201900	4051586467	991	991	991	991	16104
3	20231222	201800	4051586467	991	991	991	991	0
4	20231222	201700	4051586467	991	991	991	991	0
5	20231222	201600	4051586467	991	991	991	991	0
6	20231222	201500	4051586467	991	991	991	991	0
7	20231222	201400	4051586467	991	991	991	991	0
8	20231222	201300	4051586467	991	991	991	991	0
9	20231222	201200	4051586467	991	991	991	991	0
10	20231222	201100	4051586467	991	991	991	991	0
11	20231222	201000	4051586467	991	991	991	991	0
12	20231222	200900	4051586467	991	991	991	991	0
13	20231222	200800	4051586467	991	991	991	991	0
14	20231222	200700	4051586467	991	991	991	991	0
15	20231222	200600	4051586467	991	991	991	991	0
16	20231222	200500	4051586467	991	991	991	991	0
17	20231222	200400	4051586467	991	991	991	991	0
18	20231222	200300	4051586467	991	991	991	991	0
19	20231222	200200	4051586467	991	991	991	991	0
20	20231222	200100	4051586467	991	991	991	991	0
21	20231222	200000	4051586467	991	991	991	991	0
22	20231222	195900	4051586467	991	991	991	991	0
23	20231222	195800	4051586467	991	991	991	991	0
24	20231222	195700	4051586467	991	991	991	991	0
25	20231222	195600	4051586467	991	991	991	991	0
26	20231222	195500	4051586467	991	991	991	991	0
27	20231222	195400	4051586467	991	991	991	991	0
28	20231222	195300	4051586467	991	991	991	991	0
29	20231222	195200	4051586467	991	991	991	991	0
30	20231222	195100	4051586467	991	991	991	991	0
31	20231222	195000	4051586467	991	991	991	991	0
32	20231222	194900	4051586467	991	991	991	991	16104
33	20231222	194800	4051586467	991	991	991	991	0
34	20231222	194700	4051586467	991	991	991	991	0
35	20231222	194600	4051586467	991	991	991	991	0
36	20231222	194500	4051586467	991	991	991	991	0
37	20231222	194400	4051586467	991	991	991	991	0
38	20231222	194300	4051586467	991	991	991	991	0
39	20231222	194200	4051586467	991	991	991	991	0
40	20231222	194100	4051586467	991	991	991	991	0
41	20231222	194000	4051586467	991	991	991	991	0
42	20231222	193900	4051586467	991	991	991	991	0
43	20231222	193800	4051586467	991	991	991	991	0
44	20231222	193700	4051586467	991	991	991	991	0
45	20231222	193600	4051586467	991	991	991	991	0
46	20231222	193500	4051586467	991	991	991	991	0
47	20231222	193400	4051586467	991	991	991	991	0
48	20231222	193300	4051586467	991	991	991	991	0
49	20231222	193200	4051586467	991	991	991	991	0
50	20231222	193100	4051586467	991	991	991	991	0
51	20231222	193000	4051586467	991	991	991	991	0
52	20231222	192900	4051586467	991	991	991	991	0
53	20231222	192800	4051586467	991	991	991	991	0
54	20231222	192700	4051586467	991	991	991	991	0
55	20231222	192600	4051586467	991	991	991	991	0
56	20231222	192500	4051586467	991	991	991	991	0
57	20231222	192400	4051586467	991	991	991	991	0
58	20231222	192300	4051586467	991	991	991	991	0
59	20231222	192200	4051586467	991	991	991	991	0
60	20231222	192100	4051586467	991	991	991	991	0
61	20231222	192000	4051586467	991	991	991	991	0
62	20231222	191900	4051586467	991	991	991	991	16104
63	20231222	191800	4051586467	991	991	991	991	0
64	20231222	191700	4051586467	991	991	991	991	0
65	20231222	191600	4051586467	991	991	991	991	0
66	20231222	191500	4051586467	991	991	991	991	0
67	20231222	191400	4051586467	991	991	991	991	0
68	20231222	191300	4051586467	991	991	991	991	0
69	20231222	191200	4051586467	991	991	991	991	0
70	20231222	191100	4051586467	991	991	991	991	0
71	20231222	191000	4051586467	991	991	991	991	0
72	20231222	190900	4051586467	991	991	991	991	0
73	20231222	190800	4051586467	991	991	991	991	0
74	20231222	190700	4051586467	991	991	991	991	0
75	20231222	190600	4051586467	991	991	991	991	0
76	20231222	190500	4051586467	991	991	991	991	0
77	20231222	190400	4051586467	991	991	991	991	0
78	20231222	190300	4051586467	991	991	991	991	0
79	20231222	190200	4051586467	991	991	991	991	0
80	20231222	190100	4051586467	991	991	991	991	0
81	20231222	190000	4051586467	991	991	991	991	0
82	20231222	185900	4051586467	991	991	991	991	0
83	20231222	185800	4051586467	991	991	991	991	0
84	20231222	185700	4051586467	991	991	991	991	0
85	20231222	185600	4051586467	991	991	991	991	0
86	20231222	185500	4051586467	991	991	991	991	0
87	20231222	185400	4051586467	991	991	991	991	0
88	20231222	185300	4051586467	991	991	991	991	0
89	20231222	185200	4051586467	991	991	991	991	0
90	20231222	185100	4051586467	991	991	991	991	0
91	20231222	185000	4051586467	991	991	991	991	0
92	20231222	184900	4051586467	991	991	991	991	16104
93	20231222	184800	4051586467	991	991	991	991	0
94	20231222	184700	4051586467	991	991	991	991	0
95	20231222	184600	4051586467	991	991	991	991	0
96	20231222	184500	4051586467	991	991	991	991	0
97	20231222	184400	4051586467	991	991	991	991	0
98	20231222	184300	4051586467	991	991	991	991	0
99	20231222	184200	4051586467	991	991	991	991	0
100	20231222	184100	4051586467	991	991	991	991	0
101	20231222	184000	4051586467	991	991	991	991	0
102	20231222	183900	4051586467	991	991	991	991	0
103	20231222	183800	4051586467	991	991	991	991	0
104	20231222	183700	4051586467	991	991	991	991	0
105	20231222	183600	4051586467	991	991	991	991	0
106	20231222	183500	4051586467	991	991	991	991	0
107	20231222	183400	4051586467	991	991	991	991	0
108	20231222	183300	4051586467	991	991	991	991	0
109	20231222	183200	4051586467	991	991	991	991	0
110	20231222	183100	4051586467	991	991	991	991	0
111	20231222	183000	4051586467	991	991	991	991	0
112	20231222	182900	4051586467	991	991	991	991	0
113	20231222	182800	4051586467	991	991	991	991	0
114	20231222	182700	4051586467	991	991	991	991	0
115	20231222	182600	4051586467	991	991	991	991	0
116	20231222	182500	4051586467	991	991	991	991	0
117	20231222	182400	4051586467	991	991	991	991	0
118	20231222	182300	4051586467	991	991	991	991	0
119	20231222	182200	4051586467	991	991	991	991	0
120	20231222	182100	4051586467	991	991	991	991	0
121	20231222	182000	4051586467	991	991	991	991	0
122	20231222	181900	4051586467	991	991	991	991	16104
123	20231222	181800	4051586467	991	991	991	991	0
124	20231222	181700	4051586467	991	991	991	991	0
125	20231222	181600	4051586467	991	991	991	991	0
126	20231222	181500	4051586467	991	991	991	991	0
127	20231222	181400	4051586467	991	991	991	991	0
128	20231222	181300	4051586467	991	991	991	991	0
129	20231222	181200	4051586467	991	991	991	991	0
130	20231222	181100	4051586467	991	991	991	991	0
131	20231222	181000	4051586467	991	991	991	991	0
132	20231222	180900	4051586467	991	991	991	991	0
133	20231222	180800	4051586467	991	991	991	991	0
134	20231222	180700	4051586467	991	991	991	991	0
135	20231222	180600	4051586467	991	991	991	991	0
136	20231222	180500	4051586467	991	991	991	991	0
137	20231222	180400	4051586467	991	991	991	991	0
138	20231222	180300	4051586467	991	991	991	991	0
139	20231222	180200	4051586467	991	991	991	991	0
140	20231222	180100	4051586467	991	991	991	991	0
141	20231222	180000	4051586467	991	991	991	991	0
142	20231222	175900	4051586467	991	991	991	991	0
143	20231222	175800	4051586467	991	991	991	991	0
144	20231222	175700	4051586467	991	991	991	991	0
145	20231222	175600	4051586467	991	991	991	991	0
146	20231222	175500	4051586467	991	991	991	991	0
147	20231222	175400	4051586467	991	991	991	991	0
148	20231222	175300	4051586467	991	991	991	991	0
149	20231222	175200	4051586467	991	991	991	991	0
150	20231222	175100	4051586467	991	991	991	991	0
151	20231222	175000	4051586467	991	991	991	991	0
152	20231222	174900	4051586467	991	991	991	991	16104
153	20231222	174800	4051586467	991	991	991	991	0
154	20231222	174700	4051586467	991	991	991	991	0
155	20231222	174600	4051586467	991	991	991	991	0
156	20231222	174500	4051586467	991	991	991	991	0
157	20231222	174400	4051586467	991	991	991	991	0
158	20231222	174300	4051586467	991	991	991	991	0
159	20231222	174200	4051586467	991	991	991	991	0
160	20231222	174100	4051586467	991	991	991	991	0
161	20231222	174000	4051586467	991	991	991	991	0
162	20231222	173900	4051586467	991	991	991	991	0
163	20231222	173800	4051586467	991	991	991	991	0
164	20231222	173700	4051586467	991	991	991	991	0
165	20231222	173600	4051586467	991	991	991	991	0
166	20231222	173500	4051586467	991	991	991	991	0
167	20231222	173400	4051586467	991	991	991	991	0
168	20231222	173300	4051586467	991	991	991	991	0
169	20231222	173200	4051586467	991	991	991	991	0
170	20231222	173100	4051586467	991	991	991	991	0
171	20231222	173000	4051586467	991	991	991	991	0
172	20231222	172900	4051586467	991	991	991	991	0
173	20231222	172800	4051586467	991	991	991	991	0
174	20231222	172700	4051586467	991	991	991	991	0
175	20231222	172600	4051586467	991	991	991	991	0
176	20231222	172500	4051586467	991	991	991	991	0
177	20231222	172400	4051586467	991	991	991	991	0
178	20231222	172300	4051586467	991	991	991	991	0
179	20231222	172200	4051586467	991	991	991	991	0
180	20231222	172100	4051586467	991	991	991	991	0
181	20231222	172000	4051586467	991	991	991	991	0
182	20231222	171900	4051586467	991	991	991	991	16104
183	20231222	171800	4051586467	991	991	991	991	0
184	20231222	171700	4051586467	991	991	991	991	0
185	20231222	171600	4051586467	991	991	991	991	0
186	20231222	171500	4051586467	991	991	991	991	0
187	20231222	171400	4051586467	991	991	991	991	0
188	20231222	171300	4051586467	991	991	991	991	0
189	20231222	171200	4051586467	991	991	991	991	0
190	20231222	171100	4051586467	991	991	991	991	0
191	20231222	171000	4051586467	991	991	991	991	0
192	20231222	170900	4051586467	991	991	991	991	0
193	20231222	170800	4051586467	991	991	991	991	0
194	20231222	170700	4051586467	991	991	991	991	0
195	20231222	170600	4051586467	991	991	991	991	0
196	20231222	170500	4051586467	991	991	991	991	0
197	20231222	170400	4051586467	991	991	991	991	0
198	20231222	170300	4051586467	991	991	991	991	0
199	20231222	170200	4051586467	991	991	991	991	0
200	20231222	170100	4051586467	991	991	991	991	0
201	20231222	170000	4051586467	991	991	991	991	0
202	20231222	165900	4051586467	991	991	991	991	0
203	20231222	165800	4051586467	991	991	991	991	0
204	20231222	165700	4051586467	991	991	991	991	0
205	20231222	165600	4051586467	991	991	991	991	0
206	20231222	165500	4051586467	991	991	991	991	0
207	20231222	165400	4051586467	991	991	991	991	0
208	20231222	165300	4051586467	991	991	991	991	0
209	20231222	165200	4051586467	991	991	991	991	0
210	20231222	165100	4051586467	991	991	991	991	0
211	20231222	165000	4051586467	991	991	991	991	0
212	20231222	164900	4051586467	991	991	991	991	16104
213	20231222	164800	4051586467	991	991	991	991	0
214	20231222	164700	4051586467	991	991	991	991	0
215	20231222	164600	4051586467	991	991	991	991	0
216	20231222	164500	4051586467	991	991	991	991	0
217	20231222	164400	4051586467	991	991	991	991	0
218	20231222	164300	4051586467	991	991	991	991	0
219	20231222	164200	4051586467	991	991	991	991	0
220	20231222	164100	4051586467	991	991	991	991	0
221	20231222	164000	4051586467	991	991	991	991	0
222	20231222	163900	4051586467	991	991	991	991	0
223	20231222	163800	4051586467	991	991	991	991	0
224	20231222	163700	4051586467	991	991	991	991	0
225	20231222	163600	4051586467	991	991	991	991	0
226	20231222	163500	4051586467	991	991	991	991	0
227	20231222	163400	4051586467	991	991	991	991	0
228	20231222	163300	4051586467	991	991	991	991	0
229	20231222	163200	4051586467	991	991	991	991	0
230	20231222	163100	4051586467	991	991	991	991	0
231	20231222	163000	4051586467	991	991	991	991	0
232	20231222	162900	4051586467	991	991	991	991	0
233	20231222	162800	4051586467	991	991	991	991	0
234	20231222	162700	4051586467	991	991	991	991	0
235	20231222	162600	4051586467	991	991	991	991	0
236	20231222	162500	4051586467	991	991	991	991	0
237	20231222	162400	4051586467	991	991	991	991	0
238	20231222	162300	4051586467	991	991	991	991	0
239	20231222	162200	4051586467	991	991	991	991	0
240	20231222	162100	4051586467	991	991	991	991	0
241	20231222	162000	4051586467	991	991	991	991	0
242	20231222	161900	4051586467	991	991	991	991	16104
243	20231222	161800	4051586467	991	991	991	991	0
244	20231222	161700	4051586467	991	991	991	991	0
245	20231222	161600	4051586467	991	991	991	991	0
246	20231222	161500	4051586467	991	991	991	991	0
247	20231222	161400	4051586467	991	991	991	991	0
248	20231222	161300	4051586467	991	991	991	991	0
249	20231222	161200	4051586467	991	991	991	991	0
250	20231222	161100	4051586467	991	991	991	991	0
251	20231222	161000	4051586467	991	991	991	991	0
252	20231222	160900	4051586467	991	991	991	991	0
253	20231222	160800	4051586467	991	991	991	991	0
254	20231222	160700	4051586467	991	991	991	991	0
255	20231222	160600	4051586467	991	991	991	991	0
256	20231222	160500	4051586467	991	991	991	991	0
257	20231222	160400	4051586467	991	991	991	991	0
258	20231222	160300	4051586467	991	991	991	991	0
259	20231222	160200	4051586467	991	991	991	991	0
260	20231222	160100	4051586467	991	991	991	991	0
261	20231222	160000	4051586467	991	991	991	991	0
262	20231222	155900	4051586467	991	991	991	991	0
263	20231222	155800	4051586467	991	991	991	991	0
264	20231222	155700	4051586467	991	991	991	991	0
265	20231222	155600	4051586467	991	991	991	991	0
266	20231222	155500	4051586467	991	991	991	991	0
267	20231222	155400	4051586467	991	991	991	991	0
268	20231222	155300	4051586467	991	991	991	991	0
269	20231222	155200	4051586467	991	991	991	991	0
270	20231222	155100	4051586467	991	991	991	991	0
271	20231222	155000	4051586467	991	991	991	991	0
272	20231222	154900	4051586467	991	991	991	991	16104
273	20231222	154800	4051586467	991	991	991	991	0
274	20231222	154700	4051586467	991	991	991	991	0
275	20231222	154600	4051586467	991	991	991	991	0
276	20231222	154500	4051586467	991	991	991	991	0
277	20231222	154400	4051586467	991	991	991	991	0
278	20231222	154300	4051586467	991	991	991	991	0
279	20231222	154200	4051586467	991	991	991	991	0
280	20231222	154100	4051586467	991	991	991	991	0
281	20231222	154000	4051586467	991	991	991	991	0
282	20231222	153900	4051586467	991	991	991	991	0
283	20231222	153800	4051586467	991	991	991	991	0
284	20231222	153700	4051586467	991	991	991	991	0
285	20231222	153600	4051586467	991	991	991	991	0
286	20231222	153500	4051586467	991	991	991	991	0
287	20231222	153400	4051586467	991	991	991	991	0
288	20231222	153300	4051586467	991	991	991	991	0
289	20231222	153200	4051586467	991	991	991	991	0
290	20231222	153100	4051586467	991	991	991	991	0
291	20231222	153000	4051586467	991	991	991	991	16104
292	20231222	152900	4035627403	978	978	978	978	0
293	20231222	152800	4035627403	978	978	978	978	0
294	20231222	152700	4035627403	978	978	978	978	0
295	20231222	152600	4035627403	978	978	978	978	0
296	20231222	152500	4035627403	978	978	978	978	0
297	20231222	152400	4035627403	978	978	978	978	0
298	20231222	152300	4035627403	978	978	978	978	0
299	20231222	152200	4035627403	978	978	978	978	0
300	20231222	152100	4035627403	978	978	978	978	0
301	20231222	152000	4035627403	978	978	978	978	0
302	20231222	151900	4035627403	978	977	978	977	116
303	20231222	151800	4035514056	979	979	981	979	732
304	20231222	151700	4034797419	979	980	981	979	954
305	20231222	151600	4033862895	981	982	982	980	3829
306	20231222	151500	4030106647	982	982	982	982	207
307	20231222	151400	4029903373	982	978	982	977	3011
308	20231222	151300	4026960861	977	982	982	977	3670
309	20231222	151200	4023373377	982	982	982	979	804
310	20231222	151100	4022584948	983	983	983	983	27
311	20231222	151000	4022558407	983	983	983	980	130
312	20231222	150900	4022430911	983	985	985	977	3476
313	20231222	150800	4019021573	985	982	985	982	130
314	20231222	150700	4018893553	982	987	987	982	12
315	20231222	150600	4018881740	987	978	987	977	5054
316	20231222	150500	4013943169	978	982	982	978	1131
317	20231222	150400	4012836627	988	979	988	978	1075
318	20231222	150300	4011784708	978	989	990	978	4262
319	20231222	150200	4007598033	990	989	990	989	5
320	20231222	150100	4007593084	986	989	989	986	120
321	20231222	150000	4007474726	993	991	994	991	2366
322	20231222	145900	4005127515	992	992	992	992	8
323	20231222	145800	4005119579	992	992	992	988	133
324	20231222	145700	4004988111	992	987	992	987	2319
325	20231222	145600	4002699173	987	989	989	984	890
326	20231222	145500	4001820664	989	977	989	977	4528
327	20231222	145400	3997384062	977	976	978	975	1089
328	20231222	145300	3996320109	975	978	978	975	3314
329	20231222	145200	3993088378	978	978	978	978	0
330	20231222	145100	3993088378	978	978	978	977	105
331	20231222	145000	3992985731	978	978	978	977	109
332	20231222	144900	3992879179	978	979	979	978	172
333	20231222	144800	3992710941	979	982	982	979	2370
334	20231222	144700	3990383766	982	977	982	975	1536
335	20231222	144600	3988884774	976	983	983	975	5505
336	20231222	144500	3983512192	983	979	983	977	4185
337	20231222	144400	3979423199	978	984	984	978	13207
338	20231222	144300	3966494415	985	987	987	985	273
339	20231222	144200	3966225241	989	989	989	989	2
340	20231222	144100	3966223263	989	989	989	989	13
341	20231222	144000	3966210406	991	991	991	991	5
342	20231222	143900	3966205451	991	991	991	991	135
343	20231222	143800	3966071666	991	991	991	991	271
344	20231222	143700	3965803105	992	989	992	985	1219
345	20231222	143600	3964601725	989	987	993	987	1820
346	20231222	143500	3962800595	987	984	987	982	1513
347	20231222	143400	3961311958	984	981	984	981	10391
348	20231222	143300	3951114906	981	980	981	980	267
349	20231222	143200	3950853235	980	980	980	980	202
350	20231222	143100	3950655275	982	978	982	977	944
351	20231222	143000	3949730583	975	977	977	975	11
352	20231222	142900	3949719856	975	982	982	975	15620
353	20231222	142800	3934463530	985	980	986	978	11086
354	20231222	142700	3923620546	979	985	987	979	9622
355	20231222	142600	3914185563	981	981	981	981	472
356	20231222	142500	3913722531	981	982	982	981	1000
357	20231222	142400	3912741431	988	981	988	981	766
358	20231222	142300	3911987485	981	982	982	981	424
359	20231222	142200	3911571456	981	981	981	980	3608
360	20231222	142100	3908032908	980	981	981	980	4302
361	20231222	142000	3903814245	980	982	985	980	1339
362	20231222	141900	3902500298	986	980	987	980	775
363	20231222	141800	3901739415	981	981	981	981	1547
364	20231222	141700	3900221808	981	982	982	981	2095
365	20231222	141600	3898165784	982	987	987	982	619
366	20231222	141500	3897555421	988	990	990	980	2442
367	20231222	141400	3895160970	982	982	990	981	2659
368	20231222	141300	3892551168	982	985	985	981	1362
369	20231222	141200	3891211018	994	988	994	986	5009
370	20231222	141100	3886271966	994	988	994	988	663
371	20231222	141000	3885614013	994	994	995	994	14
372	20231222	140900	3885600095	995	994	996	982	11411
373	20231222	140800	3874330696	994	994	994	994	6
374	20231222	140700	3874324732	994	994	994	994	1240
375	20231222	140600	3873092172	993	993	993	993	462
376	20231222	140500	3872633406	994	994	994	994	4
377	20231222	140400	3872629430	993	994	994	993	516
378	20231222	140300	3872116942	994	994	994	994	1059
379	20231222	140200	3871064296	995	996	996	995	1776
380	20231222	140100	3869297070	995	998	998	995	6098
381	20231222	140000	3863217367	998	999	999	998	12
382	20231222	135900	3863205381	996	999	999	996	67
383	20231222	135800	3863138630	999	1002	1002	999	2
384	20231222	135700	3863136629	1001	998	1001	997	56
385	20231222	135600	3863080689	1002	999	1002	998	11
386	20231222	135500	3863069700	1002	1003	1003	1002	17
387	20231222	135400	3863052661	1003	999	1003	996	1715
388	20231222	135300	3861338871	999	999	999	999	735
389	20231222	135200	3860604606	999	999	999	999	1039
390	20231222	135100	3859566645	999	994	999	994	746
391	20231222	135000	3858824991	999	999	999	993	1098
392	20231222	134900	3857732688	1000	995	1000	994	3824
393	20231222	134800	3853926854	995	998	999	995	1019
394	20231222	134700	3852912892	999	999	1000	999	2069
395	20231222	134600	3850845959	1000	1000	1000	1000	0
396	20231222	134500	3850845959	1000	1000	1000	994	34
397	20231222	134400	3850811965	1000	995	1000	992	2470
398	20231222	134300	3848357237	995	996	996	995	151
399	20231222	134200	3848206972	995	995	995	995	5
400	20231222	134100	3848201997	1003	994	1003	994	1432
401	20231222	134000	3846774709	993	991	998	991	2930
402	20231222	133900	3843868224	992	992	992	991	2292
403	20231222	133800	3841594707	992	988	992	982	14353
404	20231222	133700	3827457209	984	988	988	983	11679
405	20231222	133600	3815951459	988	993	995	988	6215
406	20231222	133500	3809792839	993	1003	1004	993	8886
407	20231222	133400	3800947435	1004	1002	1004	998	1306
408	20231222	133300	3799639650	1005	1003	1005	1001	1022
409	20231222	133200	3798614916	1005	1002	1005	1000	2308
410	20231222	133100	3796301600	1002	1000	1003	999	6728
411	20231222	133000	3789571291	1003	1005	1008	991	19705
412	20231222	132900	3769903656	1008	1009	1011	1005	4733
413	20231222	132800	3765141888	1011	1013	1013	1009	256
414	20231222	132700	3764883202	1009	1013	1014	1008	295
415	20231222	132600	3764584896	1008	1014	1014	1005	3167
416	20231222	132500	3761389927	1010	1014	1014	1009	1394
417	20231222	132400	3759981544	1009	1014	1014	1009	2868
418	20231222	132300	3757082980	1011	1016	1016	1009	968
419	20231222	132200	3756103579	1010	1011	1017	1006	10330
420	20231222	132100	3745625517	1006	1006	1011	1006	4328
421	20231222	132000	3741253334	1006	1008	1008	1006	56
422	20231222	131900	3741196916	1008	1008	1008	1008	115
423	20231222	131800	3741080996	1008	1007	1008	1001	2272
424	20231222	131700	3738805596	1008	1007	1008	1007	1023
425	20231222	131600	3737775415	1007	1005	1007	1005	114
426	20231222	131500	3737660825	1007	1006	1007	1006	210
427	20231222	131400	3737449543	1007	1007	1007	1007	210
428	20231222	131300	3737238073	1001	1003	1010	1001	844
429	20231222	131200	3736392798	1001	1006	1006	1001	976
430	20231222	131100	3735414535	1012	1012	1012	1005	2318
431	20231222	131000	3733084777	1012	1011	1012	1004	139
432	20231222	130900	3732944876	1011	1005	1013	1005	605
433	20231222	130800	3732336671	1005	1001	1005	999	3898
434	20231222	130700	3728432940	1001	1002	1002	998	10314
435	20231222	130600	3718118929	1002	1010	1010	1002	14816
436	20231222	130500	3703216604	1015	1011	1015	1008	2998
437	20231222	130400	3700192154	1010	1013	1013	1010	1878
438	20231222	130300	3698290219	1020	1014	1020	1013	677
439	20231222	130200	3697604129	1015	1016	1017	1015	319
440	20231222	130100	3697280032	1017	1020	1022	1017	362
441	20231222	130000	3696911278	1020	1021	1022	1019	2247
442	20231222	125900	3694615091	1022	1020	1023	1020	7156
443	20231222	125800	3687313214	1022	1019	1022	1019	4354
444	20231222	125700	3682866470	1020	1020	1020	1020	2562
445	20231222	125600	3680253230	1020	1018	1020	1017	1315
446	20231222	125500	3678913279	1018	1013	1018	1013	2339
447	20231222	125400	3676534516	1015	1012	1016	1011	658
448	20231222	125300	3675868718	1011	1011	1011	1011	372
449	20231222	125200	3675492626	1016	1014	1016	1009	2917
450	20231222	125100	3672542969	1014	1014	1014	1014	66
451	20231222	125000	3672476045	1014	1014	1018	1014	70
452	20231222	124900	3672404861	1020	1020	1020	1020	0
453	20231222	124800	3672404861	1020	1014	1020	1013	109
454	20231222	124700	3672294299	1013	1016	1016	1013	223
455	20231222	124600	3672068210	1016	1021	1022	1016	1124
456	20231222	124500	3670922235	1021	1017	1022	1017	4277
457	20231222	124400	3666563481	1017	1012	1017	1012	2783
458	20231222	124300	3663738205	1010	1012	1012	1010	1406
459	20231222	124200	3662317113	1011	1014	1014	1011	1511
460	20231222	124100	3660787355	1015	1015	1016	1015	1024
461	20231222	124000	3659747001	1016	1013	1016	1011	8079
462	20231222	123900	3651557478	1013	1012	1013	1011	3617
463	20231222	123800	3647897560	1011	1013	1013	1011	4
464	20231222	123700	3647893512	1013	1013	1013	1010	940
465	20231222	123600	3646943972	1013	1010	1014	1009	3257
466	20231222	123500	3643653873	1013	1009	1013	1009	407
467	20231222	123400	3643243206	1009	1004	1009	1003	1644
468	20231222	123300	3641592411	1004	1008	1008	1003	20362
469	20231222	123200	3621108608	1007	1013	1013	1007	1230
470	20231222	123100	3619866730	1014	1010	1014	1009	397
471	20231222	123000	3619466037	1009	1011	1011	1008	340
472	20231222	122900	3619123073	1011	1015	1015	1011	2416
473	20231222	122800	3616675397	1016	1008	1016	1007	1132
474	20231222	122700	3615534279	1008	1007	1016	1007	3471
475	20231222	122600	3612026168	1006	1013	1013	1006	3251
476	20231222	122500	3608752529	1013	1013	1013	1013	270
477	20231222	122400	3608479019	1010	1007	1014	1007	648
478	20231222	122300	3607824502	1007	1013	1014	1006	5002
479	20231222	122200	3602775312	1012	1006	1012	1006	1129
480	20231222	122100	3601634498	1003	1010	1015	1003	8152
481	20231222	122000	3593436664	1015	1010	1015	1008	4125
482	20231222	121900	3589276943	1010	1014	1014	1010	1539
483	20231222	121800	3587722186	1014	1016	1017	1010	1888
484	20231222	121700	3585807928	1014	1013	1020	1008	7277
485	20231222	121600	3578459015	1012	1017	1022	1012	8038
486	20231222	121500	3570308369	1016	1016	1020	1016	3486
487	20231222	121400	3566757457	1018	1021	1024	1018	5340
488	20231222	121300	3561294891	1014	1018	1024	1008	21266
489	20231222	121200	3539763842	1013	1013	1018	1006	15781
490	20231222	121100	3523811561	1011	1025	1025	1010	31179
491	20231222	121000	3492148880	1024	1037	1039	1022	10090
492	20231222	120900	3481730997	1025	1024	1038	1022	5756
493	20231222	120800	3475801981	1023	1032	1032	1023	6533
494	20231222	120700	3469099880	1025	1033	1034	1020	8261
495	20231222	120600	3460595212	1034	1033	1040	1030	26010
496	20231222	120500	3433657789	1032	1007	1033	1002	19079
497	20231222	120400	3414144764	1002	1007	1007	1002	8045
498	20231222	120300	3406072918	1004	1003	1007	999	19681
499	20231222	120200	3386356391	1006	1008	1008	1002	7785
500	20231222	120100	3378540918	1007	1013	1013	1006	3090
501	20231222	120000	3375428439	1013	1024	1027	1000	10665
502	20231222	115900	3364659709	1027	1030	1031	1020	9865
503	20231222	115800	3354509697	1031	1037	1038	1020	39317
504	20231222	115700	3314022146	1038	1020	1038	1016	28926
505	20231222	115600	3284246276	1016	1006	1029	1001	40666
506	20231222	115500	3242689951	1011	1005	1014	999	6850
507	20231222	115400	3235830213	1000	1010	1017	988	5396
508	20231222	115300	3230417294	1010	1024	1029	1010	11907
509	20231222	115200	3218307605	1016	1035	1035	1016	6448
510	20231222	115100	3211718554	1035	1025	1040	1020	33355
511	20231222	115000	3177287809	1020	1044	1044	1017	23884
512	20231222	114900	3152827041	1030	982	1052	982	101410
513	20231222	114800	3047947265	982	981	982	980	1599
514	20231222	114700	3046378542	980	986	986	980	2281
515	20231222	114600	3044137481	986	988	988	986	155
516	20231222	114500	3043984385	988	985	988	983	3353
517	20231222	114400	3040679016	985	985	987	985	270
518	20231222	114300	3040412530	985	988	988	985	123
519	20231222	114200	3040291009	987	981	988	981	424
520	20231222	114100	3039874481	981	981	981	980	2693
521	20231222	114000	3037233835	980	981	981	980	3230
522	20231222	113900	3034066919	981	983	983	979	2979
523	20231222	113800	3031145516	982	984	984	980	4685
524	20231222	113700	3026550356	984	985	988	984	956
525	20231222	113600	3025608690	985	984	985	983	2409
526	20231222	113500	3023236528	984	984	984	981	990
527	20231222	113400	3022262551	985	985	985	985	0
528	20231222	113300	3022262551	985	985	985	985	1288
529	20231222	113200	3020993871	985	987	988	985	11226
530	20231222	113100	3009931432	987	986	987	985	8625
531	20231222	113000	3001424913	986	993	993	986	18386
532	20231222	112900	2983262388	997	997	997	996	1050
533	20231222	112800	2982216027	993	991	993	991	573
534	20231222	112700	2981648175	991	991	991	990	7773
535	20231222	112600	2973948313	991	993	993	991	8490
536	20231222	112500	2965531028	995	997	997	995	2111
537	20231222	112400	2963430581	997	997	997	993	542
538	20231222	112300	2962891063	998	998	998	991	2645
539	20231222	112200	2960265732	993	999	1000	993	9110
540	20231222	112100	2951199175	999	996	999	996	47
541	20231222	112000	2951152357	995	998	998	995	5127
542	20231222	111900	2946045519	999	1001	1001	999	5029
543	20231222	111800	2941015667	1001	1002	1005	1001	4150
544	20231222	111700	2936857110	1002	1002	1004	1002	1714
545	20231222	111600	2935139504	1002	1002	1002	1002	3162
546	20231222	111500	2931971180	1004	1004	1004	1002	496
547	20231222	111400	2931473210	1003	1002	1003	1002	137
548	20231222	111300	2931335915	1007	1001	1007	1000	6364
549	20231222	111200	2924961739	1001	1006	1006	1001	4117
550	20231222	111100	2920822913	1005	1010	1010	1005	706
551	20231222	111000	2920112740	1011	1006	1011	1005	643
552	20231222	110900	2919466035	1005	1008	1012	1005	344
553	20231222	110800	2919120130	1007	1010	1010	1006	550
554	20231222	110700	2918566598	1015	1015	1015	1010	36
555	20231222	110600	2918530123	1018	1006	1018	1006	1518
556	20231222	110500	2916993813	1000	1012	1012	1000	3515
557	20231222	110400	2913459076	1007	1004	1007	1004	3009
558	20231222	110300	2910430377	1000	1004	1004	1000	1543
559	20231222	110200	2908887337	1005	1001	1005	1000	484
560	20231222	110100	2908401830	1005	997	1005	997	7392
561	20231222	110000	2901009895	997	1002	1002	997	6764
562	20231222	105900	2894253158	1006	1003	1006	1002	854
563	20231222	105800	2893395653	1006	999	1008	999	10384
564	20231222	105700	2883009237	998	1014	1014	998	20388
565	20231222	105600	2862582757	1013	1007	1015	1007	1419
566	20231222	105500	2861152552	1007	1003	1009	1003	7729
567	20231222	105400	2853360126	1003	1010	1010	1003	10166
568	20231222	105300	2843145027	1010	1016	1017	1010	1869
569	20231222	105200	2841249334	1017	1010	1017	1007	5072
570	20231222	105100	2836129757	1009	1010	1016	1009	10881
571	20231222	105000	2825136131	1009	1024	1024	1009	17186
572	20231222	104900	2807701348	1024	1025	1026	1020	11361
573	20231222	104800	2796100190	1026	1025	1034	1020	3503
574	20231222	104700	2792499376	1020	1029	1035	1005	27402
575	20231222	104600	2764704580	1020	1046	1046	1020	34412
576	20231222	104500	2729083349	1045	1036	1046	1036	9147
577	20231222	104400	2719552722	1041	1031	1045	1029	23109
578	20231222	104300	2695549555	1029	1029	1031	1022	20662
579	20231222	104200	2674344461	1028	1018	1030	1018	32395
580	20231222	104100	2641110175	1018	1006	1020	1006	16967
581	20231222	104000	2623902358	1007	1006	1008	1005	9036
582	20231222	103900	2614810233	1007	1000	1007	999	7514
583	20231222	103800	2607276012	1003	1001	1004	999	15387
584	20231222	103700	2591876852	1001	1008	1008	1001	18328
585	20231222	103600	2573481009	1009	1003	1010	1003	5455
586	20231222	103500	2567994205	1005	1003	1008	1003	21977
587	20231222	103400	2545926762	1004	999	1006	999	18109
588	20231222	103300	2527758140	1000	991	1008	991	49580
589	20231222	103200	2478263758	996	1011	1014	990	47314
590	20231222	103100	2430836609	1014	1019	1023	1011	20272
591	20231222	103000	2410260320	1019	1031	1038	1014	45761
592	20231222	102900	2363356826	1031	1043	1043	1031	33868
593	20231222	102800	2328205628	1042	1041	1048	1040	9566
594	20231222	102700	2318250582	1040	1056	1056	1040	17154
595	20231222	102600	2300265044	1055	1054	1055	1049	30145
596	20231222	102500	2268487791	1053	1055	1055	1041	25379
597	20231222	102400	2241849994	1054	1047	1058	1045	28953
598	20231222	102300	2211353223	1045	1045	1048	1040	14354
599	20231222	102200	2196360290	1040	1046	1048	1035	12179
600	20231222	102100	2183678769	1034	1057	1058	1033	19602
601	20231222	102000	2163089165	1055	1032	1060	1020	61543
602	20231222	101900	2099161197	1032	1076	1076	1032	55287
603	20231222	101800	2040612919	1070	1028	1076	1020	182393
604	20231222	101700	1849533341	1028	1045	1045	1028	40321
605	20231222	101600	1807855148	1044	1042	1051	1034	125883
606	20231222	101500	1677215986	1048	1086	1086	1023	242676
607	20231222	101400	1424683325	1086	1092	1131	1078	238246
608	20231222	101300	1161808263	1092	1094	1113	1066	293836
609	20231222	101200	839964839	1094	1094	1094	1094	0
610	20231222	101100	839964839	1094	1059	1094	1059	79340
611	20231222	101000	754667217	1063	1075	1075	1010	145879
612	20231222	100900	602218840	1074	986	1079	986	326107
613	20231222	100800	262287430	986	981	987	981	3271
614	20231222	100700	259068311	984	985	987	980	21935
615	20231222	100600	237553696	985	986	989	985	2979
616	20231222	100500	234616059	985	989	995	984	10412
617	20231222	100400	224285748	993	993	994	985	7767
618	20231222	100300	216580359	994	991	994	981	24065
619	20231222	100200	192834528	989	995	996	987	31832
620	20231222	100100	161179751	996	996	996	996	0
621	20231222	100000	161179751	996	972	996	972	35380
622	20231222	095900	126379424	972	969	972	969	7077
623	20231222	095800	119510322	969	967	969	967	1393
624	20231222	095700	118162442	967	965	967	965	1369
625	20231222	095600	116839759	965	967	968	965	404
626	20231222	095500	116449374	968	963	968	963	657
627	20231222	095400	115813448	963	963	970	963	3508
628	20231222	095300	112424505	963	971	971	958	2176
629	20231222	095200	110322800	972	967	974	967	14033
630	20231222	095100	96709828	967	963	967	963	3390
631	20231222	095000	93439253	963	958	964	958	2897
632	20231222	094900	90660422	958	957	958	956	479
633	20231222	094800	90201774	959	951	959	950	3185
634	20231222	094700	87158348	951	949	951	948	11046
635	20231222	094600	76668718	948	947	948	947	1332
636	20231222	094500	75406082	946	946	946	946	53
637	20231222	094400	75355944	948	947	948	946	890
638	20231222	094300	74513343	948	948	949	948	1889
639	20231222	094200	72722506	948	950	950	948	4292
640	20231222	094100	68646512	950	950	950	948	17922
641	20231222	094000	51621916	950	945	950	945	1808
642	20231222	093900	49908214	945	944	947	944	2225
643	20231222	093800	47804643	945	942	945	942	1174
644	20231222	093700	46698270	941	940	942	940	1007
645	20231222	093600	45750613	940	940	940	940	1629
646	20231222	093500	44219353	940	935	940	932	1394
647	20231222	093400	42914679	935	930	935	930	49
648	20231222	093300	42869104	935	928	935	923	17111
649	20231222	093200	26916963	928	928	928	928	0
650	20231222	093100	26916963	928	928	928	928	1070
651	20231222	093000	25924003	929	931	931	929	631
652	20231222	092900	25337410	931	930	932	930	50
653	20231222	092800	25290896	930	930	930	930	1232
654	20231222	092700	24145136	932	930	932	930	3616
655	20231222	092600	20782240	931	931	931	931	1
656	20231222	092500	20781309	932	932	933	932	5128
657	20231222	092400	16001891	932	933	933	932	472
658	20231222	092300	15561761	933	931	933	931	283
659	20231222	092200	15298199	930	928	930	928	4077
660	20231222	092100	11507918	927	928	928	927	444
661	20231222	092000	11095940	928	928	928	928	207
662	20231222	091900	10903844	927	927	927	927	3835
663	20231222	091800	7348799	927	927	927	927	851
664	20231222	091700	6559922	927	927	927	927	0
665	20231222	091600	6559922	927	927	927	927	27
666	20231222	091500	6534893	926	926	926	926	300
667	20231222	091400	6257093	926	926	926	926	2634
668	20231222	091300	3818009	926	926	926	926	784
669	20231222	091200	3092025	926	925	926	925	1000
670	20231222	091100	2166238	926	926	926	926	1
671	20231222	091000	2165312	926	926	926	926	0
672	20231222	090900	2165312	926	914	926	914	547
673	20231222	090800	1665342	914	914	914	914	0
674	20231222	090700	1665342	914	914	914	914	1
675	20231222	090600	1664428	914	926	926	914	123
676	20231222	090500	1550806	926	925	927	925	304
677	20231222	090400	1269256	927	927	927	927	0
678	20231222	090300	1269256	927	927	927	927	0
679	20231222	090200	1269256	927	927	927	927	0
680	20231222	090100	1269256	927	927	927	927	0
681	20231222	090000	1269256	927	906	927	906	1400