KissMeData/065650/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194100	236489186	985	985	985	985	2205
3	20231219	194000	236489186	985	985	985	985	0
4	20231219	193900	236489186	985	985	985	985	0
5	20231219	193800	236489186	985	985	985	985	0
6	20231219	193700	236489186	985	985	985	985	0
7	20231219	193600	236489186	985	985	985	985	0
8	20231219	193500	236489186	985	985	985	985	0
9	20231219	193400	236489186	985	985	985	985	0
10	20231219	193300	236489186	985	985	985	985	0
11	20231219	193200	236489186	985	985	985	985	0
12	20231219	193100	236489186	985	985	985	985	0
13	20231219	193000	236489186	985	985	985	985	0
14	20231219	192900	236489186	985	985	985	985	0
15	20231219	192800	236489186	985	985	985	985	0
16	20231219	192700	236489186	985	985	985	985	0
17	20231219	192600	236489186	985	985	985	985	0
18	20231219	192500	236489186	985	985	985	985	0
19	20231219	192400	236489186	985	985	985	985	0
20	20231219	192300	236489186	985	985	985	985	0
21	20231219	192200	236489186	985	985	985	985	0
22	20231219	192100	236489186	985	985	985	985	0
23	20231219	192000	236489186	985	985	985	985	0
24	20231219	191900	236489186	985	985	985	985	0
25	20231219	191800	236489186	985	985	985	985	0
26	20231219	191700	236489186	985	985	985	985	0
27	20231219	191600	236489186	985	985	985	985	0
28	20231219	191500	236489186	985	985	985	985	0
29	20231219	191400	236489186	985	985	985	985	0
30	20231219	191300	236489186	985	985	985	985	0
31	20231219	191200	236489186	985	985	985	985	0
32	20231219	191100	236489186	985	985	985	985	2205
33	20231219	191000	236489186	985	985	985	985	0
34	20231219	190900	236489186	985	985	985	985	0
35	20231219	190800	236489186	985	985	985	985	0
36	20231219	190700	236489186	985	985	985	985	0
37	20231219	190600	236489186	985	985	985	985	0
38	20231219	190500	236489186	985	985	985	985	0
39	20231219	190400	236489186	985	985	985	985	0
40	20231219	190300	236489186	985	985	985	985	0
41	20231219	190200	236489186	985	985	985	985	0
42	20231219	190100	236489186	985	985	985	985	0
43	20231219	190000	236489186	985	985	985	985	0
44	20231219	185900	236489186	985	985	985	985	0
45	20231219	185800	236489186	985	985	985	985	0
46	20231219	185700	236489186	985	985	985	985	0
47	20231219	185600	236489186	985	985	985	985	0
48	20231219	185500	236489186	985	985	985	985	0
49	20231219	185400	236489186	985	985	985	985	0
50	20231219	185300	236489186	985	985	985	985	0
51	20231219	185200	236489186	985	985	985	985	0
52	20231219	185100	236489186	985	985	985	985	0
53	20231219	185000	236489186	985	985	985	985	0
54	20231219	184900	236489186	985	985	985	985	0
55	20231219	184800	236489186	985	985	985	985	0
56	20231219	184700	236489186	985	985	985	985	0
57	20231219	184600	236489186	985	985	985	985	0
58	20231219	184500	236489186	985	985	985	985	0
59	20231219	184400	236489186	985	985	985	985	0
60	20231219	184300	236489186	985	985	985	985	0
61	20231219	184200	236489186	985	985	985	985	0
62	20231219	184100	236489186	985	985	985	985	2205
63	20231219	184000	236489186	985	985	985	985	0
64	20231219	183900	236489186	985	985	985	985	0
65	20231219	183800	236489186	985	985	985	985	0
66	20231219	183700	236489186	985	985	985	985	0
67	20231219	183600	236489186	985	985	985	985	0
68	20231219	183500	236489186	985	985	985	985	0
69	20231219	183400	236489186	985	985	985	985	0
70	20231219	183300	236489186	985	985	985	985	0
71	20231219	183200	236489186	985	985	985	985	0
72	20231219	183100	236489186	985	985	985	985	0
73	20231219	183000	236489186	985	985	985	985	0
74	20231219	182900	236489186	985	985	985	985	0
75	20231219	182800	236489186	985	985	985	985	0
76	20231219	182700	236489186	985	985	985	985	0
77	20231219	182600	236489186	985	985	985	985	0
78	20231219	182500	236489186	985	985	985	985	0
79	20231219	182400	236489186	985	985	985	985	0
80	20231219	182300	236489186	985	985	985	985	0
81	20231219	182200	236489186	985	985	985	985	0
82	20231219	182100	236489186	985	985	985	985	0
83	20231219	182000	236489186	985	985	985	985	0
84	20231219	181900	236489186	985	985	985	985	0
85	20231219	181800	236489186	985	985	985	985	0
86	20231219	181700	236489186	985	985	985	985	0
87	20231219	181600	236489186	985	985	985	985	0
88	20231219	181500	236489186	985	985	985	985	0
89	20231219	181400	236489186	985	985	985	985	0
90	20231219	181300	236489186	985	985	985	985	0
91	20231219	181200	236489186	985	985	985	985	0
92	20231219	181100	236489186	985	985	985	985	2205
93	20231219	181000	236489186	985	985	985	985	0
94	20231219	180900	236489186	985	985	985	985	0
95	20231219	180800	236489186	985	985	985	985	0
96	20231219	180700	236489186	985	985	985	985	0
97	20231219	180600	236489186	985	985	985	985	0
98	20231219	180500	236489186	985	985	985	985	0
99	20231219	180400	236489186	985	985	985	985	0
100	20231219	180300	236489186	985	985	985	985	0
101	20231219	180200	236489186	985	985	985	985	0
102	20231219	180100	236489186	985	985	985	985	0
103	20231219	180000	236489186	985	985	985	985	0
104	20231219	175900	236489186	985	985	985	985	0
105	20231219	175800	236489186	985	985	985	985	0
106	20231219	175700	236489186	985	985	985	985	0
107	20231219	175600	236489186	985	985	985	985	0
108	20231219	175500	236489186	985	985	985	985	0
109	20231219	175400	236489186	985	985	985	985	0
110	20231219	175300	236489186	985	985	985	985	0
111	20231219	175200	236489186	985	985	985	985	0
112	20231219	175100	236489186	985	985	985	985	0
113	20231219	175000	236489186	985	985	985	985	0
114	20231219	174900	236489186	985	985	985	985	0
115	20231219	174800	236489186	985	985	985	985	0
116	20231219	174700	236489186	985	985	985	985	0
117	20231219	174600	236489186	985	985	985	985	0
118	20231219	174500	236489186	985	985	985	985	0
119	20231219	174400	236489186	985	985	985	985	0
120	20231219	174300	236489186	985	985	985	985	0
121	20231219	174200	236489186	985	985	985	985	0
122	20231219	174100	236489186	985	985	985	985	2205
123	20231219	174000	236489186	985	985	985	985	0
124	20231219	173900	236489186	985	985	985	985	0
125	20231219	173800	236489186	985	985	985	985	0
126	20231219	173700	236489186	985	985	985	985	0
127	20231219	173600	236489186	985	985	985	985	0
128	20231219	173500	236489186	985	985	985	985	0
129	20231219	173400	236489186	985	985	985	985	0
130	20231219	173300	236489186	985	985	985	985	0
131	20231219	173200	236489186	985	985	985	985	0
132	20231219	173100	236489186	985	985	985	985	0
133	20231219	173000	236489186	985	985	985	985	0
134	20231219	172900	236489186	985	985	985	985	0
135	20231219	172800	236489186	985	985	985	985	0
136	20231219	172700	236489186	985	985	985	985	0
137	20231219	172600	236489186	985	985	985	985	0
138	20231219	172500	236489186	985	985	985	985	0
139	20231219	172400	236489186	985	985	985	985	0
140	20231219	172300	236489186	985	985	985	985	0
141	20231219	172200	236489186	985	985	985	985	0
142	20231219	172100	236489186	985	985	985	985	0
143	20231219	172000	236489186	985	985	985	985	0
144	20231219	171900	236489186	985	985	985	985	0
145	20231219	171800	236489186	985	985	985	985	0
146	20231219	171700	236489186	985	985	985	985	0
147	20231219	171600	236489186	985	985	985	985	0
148	20231219	171500	236489186	985	985	985	985	0
149	20231219	171400	236489186	985	985	985	985	0
150	20231219	171300	236489186	985	985	985	985	0
151	20231219	171200	236489186	985	985	985	985	0
152	20231219	171100	236489186	985	985	985	985	2205
153	20231219	171000	236489186	985	985	985	985	0
154	20231219	170900	236489186	985	985	985	985	0
155	20231219	170800	236489186	985	985	985	985	0
156	20231219	170700	236489186	985	985	985	985	0
157	20231219	170600	236489186	985	985	985	985	0
158	20231219	170500	236489186	985	985	985	985	0
159	20231219	170400	236489186	985	985	985	985	0
160	20231219	170300	236489186	985	985	985	985	0
161	20231219	170200	236489186	985	985	985	985	0
162	20231219	170100	236489186	985	985	985	985	0
163	20231219	170000	236489186	985	985	985	985	0
164	20231219	165900	236489186	985	985	985	985	0
165	20231219	165800	236489186	985	985	985	985	0
166	20231219	165700	236489186	985	985	985	985	0
167	20231219	165600	236489186	985	985	985	985	0
168	20231219	165500	236489186	985	985	985	985	0
169	20231219	165400	236489186	985	985	985	985	0
170	20231219	165300	236489186	985	985	985	985	0
171	20231219	165200	236489186	985	985	985	985	0
172	20231219	165100	236489186	985	985	985	985	0
173	20231219	165000	236489186	985	985	985	985	0
174	20231219	164900	236489186	985	985	985	985	0
175	20231219	164800	236489186	985	985	985	985	0
176	20231219	164700	236489186	985	985	985	985	0
177	20231219	164600	236489186	985	985	985	985	0
178	20231219	164500	236489186	985	985	985	985	0
179	20231219	164400	236489186	985	985	985	985	0
180	20231219	164300	236489186	985	985	985	985	0
181	20231219	164200	236489186	985	985	985	985	0
182	20231219	164100	236489186	985	985	985	985	2205
183	20231219	164000	236489186	985	985	985	985	0
184	20231219	163900	236489186	985	985	985	985	0
185	20231219	163800	236489186	985	985	985	985	0
186	20231219	163700	236489186	985	985	985	985	0
187	20231219	163600	236489186	985	985	985	985	0
188	20231219	163500	236489186	985	985	985	985	0
189	20231219	163400	236489186	985	985	985	985	0
190	20231219	163300	236489186	985	985	985	985	0
191	20231219	163200	236489186	985	985	985	985	0
192	20231219	163100	236489186	985	985	985	985	0
193	20231219	163000	236489186	985	985	985	985	0
194	20231219	162900	236489186	985	985	985	985	0
195	20231219	162800	236489186	985	985	985	985	0
196	20231219	162700	236489186	985	985	985	985	0
197	20231219	162600	236489186	985	985	985	985	0
198	20231219	162500	236489186	985	985	985	985	0
199	20231219	162400	236489186	985	985	985	985	0
200	20231219	162300	236489186	985	985	985	985	0
201	20231219	162200	236489186	985	985	985	985	0
202	20231219	162100	236489186	985	985	985	985	0
203	20231219	162000	236489186	985	985	985	985	0
204	20231219	161900	236489186	985	985	985	985	0
205	20231219	161800	236489186	985	985	985	985	0
206	20231219	161700	236489186	985	985	985	985	0
207	20231219	161600	236489186	985	985	985	985	0
208	20231219	161500	236489186	985	985	985	985	0
209	20231219	161400	236489186	985	985	985	985	0
210	20231219	161300	236489186	985	985	985	985	0
211	20231219	161200	236489186	985	985	985	985	0
212	20231219	161100	236489186	985	985	985	985	2205
213	20231219	161000	236489186	985	985	985	985	0
214	20231219	160900	236489186	985	985	985	985	0
215	20231219	160800	236489186	985	985	985	985	0
216	20231219	160700	236489186	985	985	985	985	0
217	20231219	160600	236489186	985	985	985	985	0
218	20231219	160500	236489186	985	985	985	985	0
219	20231219	160400	236489186	985	985	985	985	0
220	20231219	160300	236489186	985	985	985	985	0
221	20231219	160200	236489186	985	985	985	985	0
222	20231219	160100	236489186	985	985	985	985	0
223	20231219	160000	236489186	985	985	985	985	0
224	20231219	155900	236489186	985	985	985	985	0
225	20231219	155800	236489186	985	985	985	985	0
226	20231219	155700	236489186	985	985	985	985	0
227	20231219	155600	236489186	985	985	985	985	0
228	20231219	155500	236489186	985	985	985	985	0
229	20231219	155400	236489186	985	985	985	985	0
230	20231219	155300	236489186	985	985	985	985	0
231	20231219	155200	236489186	985	985	985	985	0
232	20231219	155100	236489186	985	985	985	985	0
233	20231219	155000	236489186	985	985	985	985	0
234	20231219	154900	236489186	985	985	985	985	0
235	20231219	154800	236489186	985	985	985	985	0
236	20231219	154700	236489186	985	985	985	985	0
237	20231219	154600	236489186	985	985	985	985	0
238	20231219	154500	236489186	985	985	985	985	0
239	20231219	154400	236489186	985	985	985	985	0
240	20231219	154300	236489186	985	985	985	985	0
241	20231219	154200	236489186	985	985	985	985	0
242	20231219	154100	236489186	985	985	985	985	2205
243	20231219	154000	236489186	985	985	985	985	0
244	20231219	153900	236489186	985	985	985	985	0
245	20231219	153800	236489186	985	985	985	985	0
246	20231219	153700	236489186	985	985	985	985	0
247	20231219	153600	236489186	985	985	985	985	0
248	20231219	153500	236489186	985	985	985	985	0
249	20231219	153400	236489186	985	985	985	985	0
250	20231219	153300	236489186	985	985	985	985	0
251	20231219	153200	236489186	985	985	985	985	0
252	20231219	153100	236489186	985	985	985	985	0
253	20231219	153000	236489186	985	985	985	985	2205
254	20231219	152900	234317261	985	985	985	985	0
255	20231219	152800	234317261	985	985	985	985	0
256	20231219	152700	234317261	985	985	985	985	0
257	20231219	152600	234317261	985	985	985	985	0
258	20231219	152500	234317261	985	985	985	985	0
259	20231219	152400	234317261	985	985	985	985	0
260	20231219	152300	234317261	985	985	985	985	0
261	20231219	152200	234317261	985	985	985	985	0
262	20231219	152100	234317261	985	985	985	985	0
263	20231219	152000	234317261	985	985	985	985	0
264	20231219	151900	234317261	985	985	986	985	92
265	20231219	151800	234226640	986	986	986	985	364
266	20231219	151700	233867799	986	985	986	985	1120
267	20231219	151600	232764598	986	985	986	985	147
268	20231219	151500	232619802	986	984	986	984	1601
269	20231219	151400	231044416	986	986	986	986	1
270	20231219	151300	231043430	985	986	986	985	920
271	20231219	151200	230137228	985	985	985	985	23
272	20231219	151100	230114573	985	986	986	985	170
273	20231219	151000	229947116	986	986	986	986	5
274	20231219	150900	229942186	986	985	986	985	103
275	20231219	150800	229840631	986	986	986	986	238
276	20231219	150700	229605963	986	986	986	986	1
277	20231219	150600	229604977	985	985	985	985	100
278	20231219	150500	229506477	986	986	986	986	100
279	20231219	150400	229407877	986	986	986	986	12
280	20231219	150300	229396045	986	986	986	986	4
281	20231219	150200	229392101	986	984	986	984	1821
282	20231219	150100	227598235	986	986	986	986	1
283	20231219	150000	227597249	984	986	986	984	107
284	20231219	145900	227491947	986	986	986	986	1
285	20231219	145800	227490961	986	986	986	986	2
286	20231219	145700	227488989	982	982	982	982	0
287	20231219	145600	227488989	982	982	982	982	0
288	20231219	145500	227488989	982	982	982	982	0
289	20231219	145400	227488989	982	983	983	982	1201
290	20231219	145300	226309059	983	982	983	982	2344
291	20231219	145200	224005798	982	982	982	982	0
292	20231219	145100	224005798	982	982	982	982	102
293	20231219	145000	223905634	982	982	982	982	165
294	20231219	144900	223743604	982	982	982	982	65
295	20231219	144800	223679774	983	983	983	983	0
296	20231219	144700	223679774	983	983	983	983	0
297	20231219	144600	223679774	983	983	983	983	1
298	20231219	144500	223678791	984	984	984	984	60
299	20231219	144400	223619751	984	984	984	984	0
300	20231219	144300	223619751	984	984	984	984	20
301	20231219	144200	223600071	982	982	982	982	0
302	20231219	144100	223600071	982	982	982	982	600
303	20231219	144000	223010871	982	982	982	982	704
304	20231219	143900	222319543	982	982	982	982	0
305	20231219	143800	222319543	982	982	982	982	0
306	20231219	143700	222319543	982	982	982	982	106
307	20231219	143600	222215451	983	983	983	983	0
308	20231219	143500	222215451	983	983	983	983	1000
309	20231219	143400	221232451	983	983	983	983	0
310	20231219	143300	221232451	983	983	983	983	0
311	20231219	143200	221232451	983	983	983	983	0
312	20231219	143100	221232451	983	983	983	983	0
313	20231219	143000	221232451	983	983	983	983	1000
314	20231219	142900	220249451	983	983	983	983	0
315	20231219	142800	220249451	983	983	983	983	16
316	20231219	142700	220233723	983	983	983	983	1
317	20231219	142600	220232740	983	983	983	983	0
318	20231219	142500	220232740	983	983	983	983	500
319	20231219	142400	219741240	983	983	983	983	10
320	20231219	142300	219731410	983	983	983	983	0
321	20231219	142200	219731410	983	981	983	981	2
322	20231219	142100	219729446	981	981	981	981	0
323	20231219	142000	219729446	981	982	982	981	280
324	20231219	141900	219454636	982	981	982	981	1958
325	20231219	141800	217531949	981	981	982	981	569
326	20231219	141700	216973260	981	981	981	981	178
327	20231219	141600	216798642	981	981	981	981	1
328	20231219	141500	216797661	981	981	981	981	100
329	20231219	141400	216699561	981	981	981	981	226
330	20231219	141300	216477855	981	981	981	981	460
331	20231219	141200	216026595	981	981	981	981	20
332	20231219	141100	216006975	981	981	981	981	599
333	20231219	141000	215419356	981	981	981	981	514
334	20231219	140900	214915122	981	981	981	980	4211
335	20231219	140800	210785114	981	981	981	981	1646
336	20231219	140700	209170388	982	982	982	982	3058
337	20231219	140600	206167432	983	983	983	982	6773
338	20231219	140500	199514719	984	984	984	983	2443
339	20231219	140400	197113237	984	985	986	984	5827
340	20231219	140300	191376529	986	986	986	986	0
341	20231219	140200	191376529	986	985	986	985	191
342	20231219	140100	191188393	986	985	986	985	2697
343	20231219	140000	188531847	985	985	985	985	0
344	20231219	135900	188531847	985	985	985	985	12
345	20231219	135800	188520027	985	985	985	985	0
346	20231219	135700	188520027	985	985	985	985	60
347	20231219	135600	188460927	985	985	985	985	3
348	20231219	135500	188457972	984	984	984	984	0
349	20231219	135400	188457972	984	984	984	984	65
350	20231219	135300	188394012	984	984	984	984	0
351	20231219	135200	188394012	984	984	984	984	0
352	20231219	135100	188394012	984	984	984	984	41
353	20231219	135000	188353668	984	984	984	984	65
354	20231219	134900	188289708	984	984	984	984	66
355	20231219	134800	188224764	984	984	984	984	1
356	20231219	134700	188223780	985	984	985	984	1702
357	20231219	134600	186548990	985	984	985	984	1371
358	20231219	134500	185199875	986	986	986	986	0
359	20231219	134400	185199875	986	986	986	986	1
360	20231219	134300	185198889	984	984	984	984	0
361	20231219	134200	185198889	984	984	984	984	0
362	20231219	134100	185198889	984	984	984	984	0
363	20231219	134000	185198889	984	984	984	984	0
364	20231219	133900	185198889	984	984	984	984	0
365	20231219	133800	185198889	984	983	984	983	991
366	20231219	133700	184223812	984	984	984	984	0
367	20231219	133600	184223812	984	984	984	984	0
368	20231219	133500	184223812	984	984	984	984	0
369	20231219	133400	184223812	984	984	984	984	50
370	20231219	133300	184174612	984	983	984	983	11
371	20231219	133200	184163798	983	983	983	983	520
372	20231219	133100	183652638	983	983	983	983	640
373	20231219	133000	183023518	983	983	983	983	359
374	20231219	132900	182670621	983	983	983	983	3
375	20231219	132800	182667672	983	983	983	983	2038
376	20231219	132700	180664318	983	984	984	983	1168
377	20231219	132600	179516074	986	986	986	986	0
378	20231219	132500	179516074	986	986	986	986	0
379	20231219	132400	179516074	986	986	986	986	200
380	20231219	132300	179318874	986	986	986	986	113
381	20231219	132200	179207456	984	984	984	984	0
382	20231219	132100	179207456	984	984	984	984	683
383	20231219	132000	178535384	984	984	984	984	112
384	20231219	131900	178425176	983	984	984	983	275
385	20231219	131800	178154646	986	985	986	985	111
386	20231219	131700	178045211	985	985	985	985	0
387	20231219	131600	178045211	985	984	985	984	999
388	20231219	131500	177061296	984	984	984	984	0
389	20231219	131400	177061296	984	984	984	984	56
390	20231219	131300	177006192	984	984	984	984	199
391	20231219	131200	176810376	983	983	983	983	0
392	20231219	131100	176810376	983	983	983	983	2500
393	20231219	131000	174352876	983	984	984	983	3013
394	20231219	130900	171390574	986	986	986	986	0
395	20231219	130800	171390574	986	986	986	986	0
396	20231219	130700	171390574	986	986	986	986	3
397	20231219	130600	171387616	986	986	986	986	0
398	20231219	130500	171387616	986	986	986	986	0
399	20231219	130400	171387616	986	986	986	986	6
400	20231219	130300	171381700	986	986	986	986	0
401	20231219	130200	171381700	986	986	986	986	0
402	20231219	130100	171381700	986	986	986	986	1
403	20231219	130000	171380714	985	985	985	985	200
404	20231219	125900	171183714	985	985	985	985	818
405	20231219	125800	170377984	985	985	985	985	3
406	20231219	125700	170375029	984	984	984	984	0
407	20231219	125600	170375029	984	984	984	984	0
408	20231219	125500	170375029	984	984	984	984	10
409	20231219	125400	170365189	984	984	984	984	0
410	20231219	125300	170365189	984	985	985	984	2012
411	20231219	125200	168383380	985	984	985	984	2
412	20231219	125100	168381411	984	984	984	984	35
413	20231219	125000	168346971	984	984	984	984	74
414	20231219	124900	168274155	985	985	985	984	76
415	20231219	124800	168199369	984	984	985	983	1232
416	20231219	124700	166988249	983	983	983	983	0
417	20231219	124600	166988249	983	984	984	983	459
418	20231219	124500	166536686	984	984	984	984	43
419	20231219	124400	166494374	984	984	984	984	34
420	20231219	124300	166460918	984	984	984	984	237
421	20231219	124200	166227710	984	984	984	984	311
422	20231219	124100	165921686	984	984	984	984	48
423	20231219	124000	165874454	984	984	984	984	0
424	20231219	123900	165874454	984	984	984	984	613
425	20231219	123800	165271262	984	984	984	984	510
426	20231219	123700	164769422	984	984	984	984	1
427	20231219	123600	164768438	984	984	984	984	4
428	20231219	123500	164764502	984	983	984	983	560
429	20231219	123400	164213962	984	984	984	984	0
430	20231219	123300	164213962	984	985	985	984	20
431	20231219	123200	164194272	984	984	985	984	13
432	20231219	123100	164181479	984	983	984	983	60
433	20231219	123000	164122489	984	984	984	984	1
434	20231219	122900	164121505	984	984	984	984	40
435	20231219	122800	164082145	985	985	985	985	1
436	20231219	122700	164081160	983	983	983	983	0
437	20231219	122600	164081160	983	983	983	983	219
438	20231219	122500	163865883	983	983	983	983	320
439	20231219	122400	163551323	983	984	984	983	2435
440	20231219	122300	161157343	984	984	985	984	2357
441	20231219	122200	158838054	987	987	987	987	400
442	20231219	122100	158443254	985	987	987	985	1333
443	20231219	122000	157130247	985	985	985	985	0
444	20231219	121900	157130247	985	985	985	985	151
445	20231219	121800	156981512	985	985	985	985	303
446	20231219	121700	156683057	985	985	985	985	10
447	20231219	121600	156673207	985	984	985	984	184
448	20231219	121500	156492048	984	985	985	984	3172
449	20231219	121400	153370100	985	984	985	984	200
450	20231219	121300	153173200	985	985	985	985	535
451	20231219	121200	152646225	985	985	985	985	300
452	20231219	121100	152350725	985	985	985	985	482
453	20231219	121000	151875955	984	985	985	984	1913
454	20231219	120900	149993412	985	984	985	984	754
455	20231219	120800	149250772	984	986	986	984	16670
456	20231219	120700	132830892	988	988	988	988	101
457	20231219	120600	132731104	985	985	985	985	0
458	20231219	120500	132731104	985	986	986	985	1000
459	20231219	120400	131745830	985	985	985	985	0
460	20231219	120300	131745830	985	985	985	985	10
461	20231219	120200	131735980	985	985	985	985	0
462	20231219	120100	131735980	985	988	988	985	2
463	20231219	120000	131734007	986	986	986	986	2
464	20231219	115900	131732035	985	987	987	985	5080
465	20231219	115800	126724780	987	987	987	987	50
466	20231219	115700	126675430	987	987	987	987	1000
467	20231219	115600	125688430	987	987	987	987	545
468	20231219	115500	125150515	987	988	988	987	1551
469	20231219	115400	123619127	988	988	988	988	0
470	20231219	115300	123619127	988	988	988	988	90
471	20231219	115200	123530207	988	987	988	987	28
472	20231219	115100	123502570	988	988	988	988	0
473	20231219	115000	123502570	988	988	988	988	0
474	20231219	114900	123502570	988	988	988	988	0
475	20231219	114800	123502570	988	988	988	988	2
476	20231219	114700	123500594	988	988	988	988	491
477	20231219	114600	123015486	988	988	988	988	10
478	20231219	114500	123005606	988	986	988	986	301
479	20231219	114400	122708818	987	987	987	987	0
480	20231219	114300	122708818	987	987	987	987	0
481	20231219	114200	122708818	987	987	987	987	568
482	20231219	114100	122148202	987	987	987	987	432
483	20231219	114000	121721818	987	987	988	987	101
484	20231219	113900	121622130	988	988	988	988	250
485	20231219	113800	121375130	988	988	988	988	558
486	20231219	113700	120823826	988	988	988	988	0
487	20231219	113600	120823826	988	988	988	988	0
488	20231219	113500	120823826	988	988	988	988	0
489	20231219	113400	120823826	988	988	988	988	1
490	20231219	113300	120822838	988	988	988	988	0
491	20231219	113200	120822838	988	988	988	988	0
492	20231219	113100	120822838	988	988	988	988	1
493	20231219	113000	120821850	987	987	987	987	50
494	20231219	112900	120772500	987	987	987	987	500
495	20231219	112800	120279000	987	987	987	987	852
496	20231219	112700	119438076	987	987	987	987	48
497	20231219	112600	119390700	987	988	988	987	30
498	20231219	112500	119361080	987	987	987	987	0
499	20231219	112400	119361080	987	987	987	987	0
500	20231219	112300	119361080	987	987	987	987	510
501	20231219	112200	118857710	988	988	988	988	0
502	20231219	112100	118857710	988	988	988	988	1
503	20231219	112000	118856722	988	988	988	988	0
504	20231219	111900	118856722	988	988	988	988	0
505	20231219	111800	118856722	988	988	988	988	0
506	20231219	111700	118856722	988	988	988	988	5
507	20231219	111600	118851782	988	988	988	988	0
508	20231219	111500	118851782	988	988	988	988	0
509	20231219	111400	118851782	988	988	988	988	4
510	20231219	111300	118847830	987	988	988	987	1014
511	20231219	111200	117846998	988	988	988	988	0
512	20231219	111100	117846998	988	988	988	988	0
513	20231219	111000	117846998	988	988	988	988	0
514	20231219	110900	117846998	988	988	988	988	1
515	20231219	110800	117846010	988	988	988	988	0
516	20231219	110700	117846010	988	988	988	988	0
517	20231219	110600	117846010	988	988	988	988	0
518	20231219	110500	117846010	988	988	988	988	0
519	20231219	110400	117846010	988	988	988	988	1
520	20231219	110300	117845022	988	988	988	988	0
521	20231219	110200	117845022	988	988	988	988	0
522	20231219	110100	117845022	988	988	988	988	0
523	20231219	110000	117845022	988	987	988	987	807
524	20231219	105900	117048013	987	987	987	987	12
525	20231219	105800	117036169	987	987	987	987	1005
526	20231219	105700	116044234	987	987	987	987	500
527	20231219	105600	115550734	987	987	987	987	0
528	20231219	105500	115550734	987	987	987	987	0
529	20231219	105400	115550734	987	987	987	987	4
530	20231219	105300	115546786	987	987	987	987	0
531	20231219	105200	115546786	987	987	987	987	0
532	20231219	105100	115546786	987	985	987	985	2193
533	20231219	105000	113386661	985	985	985	985	0
534	20231219	104900	113386661	985	985	985	985	0
535	20231219	104800	113386661	985	987	987	985	1352
536	20231219	104700	112054939	985	985	985	985	510
537	20231219	104600	111552589	984	984	984	984	0
538	20231219	104500	111552589	984	987	987	984	2450
539	20231219	104400	109137918	987	985	987	985	871
540	20231219	104300	108278265	986	986	986	986	356
541	20231219	104200	107927249	986	986	986	986	133
542	20231219	104100	107796111	986	984	986	984	2
543	20231219	104000	107794141	986	986	986	986	1011
544	20231219	103900	106797295	986	986	986	984	22
545	20231219	103800	106775605	986	984	986	984	2
546	20231219	103700	106773635	984	984	984	984	1352
547	20231219	103600	105443267	984	984	984	984	569
548	20231219	103500	104883371	985	985	985	984	276
549	20231219	103400	104611556	985	986	986	984	5576
550	20231219	103300	99118080	986	986	986	985	2081
551	20231219	103200	97068214	985	985	986	985	1845
552	20231219	103100	95250348	986	986	986	986	9
553	20231219	103000	95241474	985	986	986	985	753
554	20231219	102900	94499511	986	989	989	986	19898
555	20231219	102800	74868367	989	989	989	989	0
556	20231219	102700	74868367	989	989	989	989	102
557	20231219	102600	74767489	989	989	989	989	2
558	20231219	102500	74765511	989	989	989	989	75
559	20231219	102400	74691336	989	989	989	989	100
560	20231219	102300	74592436	989	989	989	989	0
561	20231219	102200	74592436	989	989	989	988	64
562	20231219	102100	74529143	989	989	989	989	33
563	20231219	102000	74496506	989	989	989	989	395
564	20231219	101900	74105851	989	989	989	989	6355
565	20231219	101800	67820756	990	990	990	990	1
566	20231219	101700	67819766	990	990	990	990	1100
567	20231219	101600	66730766	990	990	990	989	1401
568	20231219	101500	65344076	990	990	990	990	0
569	20231219	101400	65344076	990	990	990	990	3501
570	20231219	101300	61878086	990	990	990	989	1156
571	20231219	101200	60733696	990	990	990	990	1428
572	20231219	101100	59319976	991	991	991	991	50
573	20231219	101000	59270426	991	992	992	991	602
574	20231219	100900	58673842	991	991	991	991	453
575	20231219	100800	58224919	991	993	993	991	1527
576	20231219	100700	56710569	994	994	994	994	1000
577	20231219	100600	55716569	994	994	994	994	5
578	20231219	100500	55711599	994	994	994	994	72
579	20231219	100400	55640031	994	992	994	992	1525
580	20231219	100300	54125576	991	991	991	991	2000
581	20231219	100200	52143576	992	992	992	992	137
582	20231219	100100	52007672	992	992	992	992	32
583	20231219	100000	51975928	993	993	993	993	1
584	20231219	095900	51974935	993	993	993	993	2
585	20231219	095800	51972949	993	991	993	990	1501
586	20231219	095700	50486938	992	993	993	992	1973
587	20231219	095600	48528004	994	994	994	994	4
588	20231219	095500	48524028	994	994	994	994	450
589	20231219	095400	48076728	994	994	994	994	0
590	20231219	095300	48076728	994	994	994	994	460
591	20231219	095200	47619488	994	992	994	992	541
592	20231219	095100	47082764	992	994	994	992	1000
593	20231219	095000	46090323	994	994	994	994	0
594	20231219	094900	46090323	994	994	994	994	33
595	20231219	094800	46057521	994	994	994	994	3
596	20231219	094700	46054539	994	993	994	993	3135
597	20231219	094600	42941284	993	993	993	993	31
598	20231219	094500	42910501	993	993	993	993	0
599	20231219	094400	42910501	993	993	993	993	304
600	20231219	094300	42608629	993	993	993	993	0
601	20231219	094200	42608629	993	993	993	993	1727
602	20231219	094100	40893718	994	994	994	994	0
603	20231219	094000	40893718	994	994	994	994	50
604	20231219	093900	40844018	994	995	995	994	622
605	20231219	093800	40225647	996	996	996	995	5
606	20231219	093700	40220668	996	996	996	996	3
607	20231219	093600	40217680	996	996	996	996	0
608	20231219	093500	40217680	996	996	996	996	0
609	20231219	093400	40217680	996	996	996	996	0
610	20231219	093300	40217680	996	996	996	996	0
611	20231219	093200	40217680	996	994	996	994	53
612	20231219	093100	40164990	996	994	996	994	2216
613	20231219	093000	37961352	994	994	994	994	1
614	20231219	092900	37960358	994	994	994	994	0
615	20231219	092800	37960358	994	994	994	994	0
616	20231219	092700	37960358	994	994	994	994	0
617	20231219	092600	37960358	994	994	994	994	200
618	20231219	092500	37761558	994	993	994	993	660
619	20231219	092400	37106122	993	993	993	993	1
620	20231219	092300	37105129	993	993	993	993	0
621	20231219	092200	37105129	993	993	993	993	308
622	20231219	092100	36799285	992	993	993	992	487
623	20231219	092000	36315994	992	992	992	992	1092
624	20231219	091900	35232730	992	992	992	992	0
625	20231219	091800	35232730	992	992	992	992	500
626	20231219	091700	34736730	992	991	992	991	763
627	20231219	091600	33980424	991	990	991	990	1748
628	20231219	091500	32249004	990	990	990	989	1012
629	20231219	091400	31248124	989	989	990	989	588
630	20231219	091300	30666591	990	990	990	988	2609
631	20231219	091200	28088877	990	991	991	988	5266
632	20231219	091100	22879365	992	994	994	992	121
633	20231219	091000	22759133	994	991	994	989	12706
634	20231219	090900	10177378	992	993	993	991	6472
635	20231219	090800	3759093	994	993	994	993	147
636	20231219	090700	3613022	993	993	993	993	118
637	20231219	090600	3495848	993	993	993	993	63
638	20231219	090500	3433289	992	995	995	992	421
639	20231219	090400	3015462	995	994	995	993	104
640	20231219	090300	2912168	994	995	995	994	432
641	20231219	090200	2482583	995	996	996	995	1000
642	20231219	090100	1487530	996	996	996	996	0
643	20231219	090000	1487530	996	1004	1004	996	1490