KissMeData/065650/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194000	148577176	985	985	985	985	661
3	20231220	193900	148577176	985	985	985	985	0
4	20231220	193800	148577176	985	985	985	985	0
5	20231220	193700	148577176	985	985	985	985	0
6	20231220	193600	148577176	985	985	985	985	0
7	20231220	193500	148577176	985	985	985	985	0
8	20231220	193400	148577176	985	985	985	985	0
9	20231220	193300	148577176	985	985	985	985	0
10	20231220	193200	148577176	985	985	985	985	0
11	20231220	193100	148577176	985	985	985	985	0
12	20231220	193000	148577176	985	985	985	985	0
13	20231220	192900	148577176	985	985	985	985	0
14	20231220	192800	148577176	985	985	985	985	0
15	20231220	192700	148577176	985	985	985	985	0
16	20231220	192600	148577176	985	985	985	985	0
17	20231220	192500	148577176	985	985	985	985	0
18	20231220	192400	148577176	985	985	985	985	0
19	20231220	192300	148577176	985	985	985	985	0
20	20231220	192200	148577176	985	985	985	985	0
21	20231220	192100	148577176	985	985	985	985	0
22	20231220	192000	148577176	985	985	985	985	0
23	20231220	191900	148577176	985	985	985	985	0
24	20231220	191800	148577176	985	985	985	985	0
25	20231220	191700	148577176	985	985	985	985	0
26	20231220	191600	148577176	985	985	985	985	0
27	20231220	191500	148577176	985	985	985	985	0
28	20231220	191400	148577176	985	985	985	985	0
29	20231220	191300	148577176	985	985	985	985	0
30	20231220	191200	148577176	985	985	985	985	0
31	20231220	191100	148577176	985	985	985	985	0
32	20231220	191000	148577176	985	985	985	985	661
33	20231220	190900	148577176	985	985	985	985	0
34	20231220	190800	148577176	985	985	985	985	0
35	20231220	190700	148577176	985	985	985	985	0
36	20231220	190600	148577176	985	985	985	985	0
37	20231220	190500	148577176	985	985	985	985	0
38	20231220	190400	148577176	985	985	985	985	0
39	20231220	190300	148577176	985	985	985	985	0
40	20231220	190200	148577176	985	985	985	985	0
41	20231220	190100	148577176	985	985	985	985	0
42	20231220	190000	148577176	985	985	985	985	0
43	20231220	185900	148577176	985	985	985	985	0
44	20231220	185800	148577176	985	985	985	985	0
45	20231220	185700	148577176	985	985	985	985	0
46	20231220	185600	148577176	985	985	985	985	0
47	20231220	185500	148577176	985	985	985	985	0
48	20231220	185400	148577176	985	985	985	985	0
49	20231220	185300	148577176	985	985	985	985	0
50	20231220	185200	148577176	985	985	985	985	0
51	20231220	185100	148577176	985	985	985	985	0
52	20231220	185000	148577176	985	985	985	985	0
53	20231220	184900	148577176	985	985	985	985	0
54	20231220	184800	148577176	985	985	985	985	0
55	20231220	184700	148577176	985	985	985	985	0
56	20231220	184600	148577176	985	985	985	985	0
57	20231220	184500	148577176	985	985	985	985	0
58	20231220	184400	148577176	985	985	985	985	0
59	20231220	184300	148577176	985	985	985	985	0
60	20231220	184200	148577176	985	985	985	985	0
61	20231220	184100	148577176	985	985	985	985	0
62	20231220	184000	148577176	985	985	985	985	661
63	20231220	183900	148577176	985	985	985	985	0
64	20231220	183800	148577176	985	985	985	985	0
65	20231220	183700	148577176	985	985	985	985	0
66	20231220	183600	148577176	985	985	985	985	0
67	20231220	183500	148577176	985	985	985	985	0
68	20231220	183400	148577176	985	985	985	985	0
69	20231220	183300	148577176	985	985	985	985	0
70	20231220	183200	148577176	985	985	985	985	0
71	20231220	183100	148577176	985	985	985	985	0
72	20231220	183000	148577176	985	985	985	985	0
73	20231220	182900	148577176	985	985	985	985	0
74	20231220	182800	148577176	985	985	985	985	0
75	20231220	182700	148577176	985	985	985	985	0
76	20231220	182600	148577176	985	985	985	985	0
77	20231220	182500	148577176	985	985	985	985	0
78	20231220	182400	148577176	985	985	985	985	0
79	20231220	182300	148577176	985	985	985	985	0
80	20231220	182200	148577176	985	985	985	985	0
81	20231220	182100	148577176	985	985	985	985	0
82	20231220	182000	148577176	985	985	985	985	0
83	20231220	181900	148577176	985	985	985	985	0
84	20231220	181800	148577176	985	985	985	985	0
85	20231220	181700	148577176	985	985	985	985	0
86	20231220	181600	148577176	985	985	985	985	0
87	20231220	181500	148577176	985	985	985	985	0
88	20231220	181400	148577176	985	985	985	985	0
89	20231220	181300	148577176	985	985	985	985	0
90	20231220	181200	148577176	985	985	985	985	0
91	20231220	181100	148577176	985	985	985	985	0
92	20231220	181000	148577176	985	985	985	985	661
93	20231220	180900	148577176	985	985	985	985	0
94	20231220	180800	148577176	985	985	985	985	0
95	20231220	180700	148577176	985	985	985	985	0
96	20231220	180600	148577176	985	985	985	985	0
97	20231220	180500	148577176	985	985	985	985	0
98	20231220	180400	148577176	985	985	985	985	0
99	20231220	180300	148577176	985	985	985	985	0
100	20231220	180200	148577176	985	985	985	985	0
101	20231220	180100	148577176	985	985	985	985	0
102	20231220	180000	148577176	985	985	985	985	0
103	20231220	175900	148577176	985	985	985	985	0
104	20231220	175800	148577176	985	985	985	985	0
105	20231220	175700	148577176	985	985	985	985	0
106	20231220	175600	148577176	985	985	985	985	0
107	20231220	175500	148577176	985	985	985	985	0
108	20231220	175400	148577176	985	985	985	985	0
109	20231220	175300	148577176	985	985	985	985	0
110	20231220	175200	148577176	985	985	985	985	0
111	20231220	175100	148577176	985	985	985	985	0
112	20231220	175000	148577176	985	985	985	985	0
113	20231220	174900	148577176	985	985	985	985	0
114	20231220	174800	148577176	985	985	985	985	0
115	20231220	174700	148577176	985	985	985	985	0
116	20231220	174600	148577176	985	985	985	985	0
117	20231220	174500	148577176	985	985	985	985	0
118	20231220	174400	148577176	985	985	985	985	0
119	20231220	174300	148577176	985	985	985	985	0
120	20231220	174200	148577176	985	985	985	985	0
121	20231220	174100	148577176	985	985	985	985	0
122	20231220	174000	148577176	985	985	985	985	661
123	20231220	173900	148577176	985	985	985	985	0
124	20231220	173800	148577176	985	985	985	985	0
125	20231220	173700	148577176	985	985	985	985	0
126	20231220	173600	148577176	985	985	985	985	0
127	20231220	173500	148577176	985	985	985	985	0
128	20231220	173400	148577176	985	985	985	985	0
129	20231220	173300	148577176	985	985	985	985	0
130	20231220	173200	148577176	985	985	985	985	0
131	20231220	173100	148577176	985	985	985	985	0
132	20231220	173000	148577176	985	985	985	985	0
133	20231220	172900	148577176	985	985	985	985	0
134	20231220	172800	148577176	985	985	985	985	0
135	20231220	172700	148577176	985	985	985	985	0
136	20231220	172600	148577176	985	985	985	985	0
137	20231220	172500	148577176	985	985	985	985	0
138	20231220	172400	148577176	985	985	985	985	0
139	20231220	172300	148577176	985	985	985	985	0
140	20231220	172200	148577176	985	985	985	985	0
141	20231220	172100	148577176	985	985	985	985	0
142	20231220	172000	148577176	985	985	985	985	0
143	20231220	171900	148577176	985	985	985	985	0
144	20231220	171800	148577176	985	985	985	985	0
145	20231220	171700	148577176	985	985	985	985	0
146	20231220	171600	148577176	985	985	985	985	0
147	20231220	171500	148577176	985	985	985	985	0
148	20231220	171400	148577176	985	985	985	985	0
149	20231220	171300	148577176	985	985	985	985	0
150	20231220	171200	148577176	985	985	985	985	0
151	20231220	171100	148577176	985	985	985	985	0
152	20231220	171000	148577176	985	985	985	985	661
153	20231220	170900	148577176	985	985	985	985	0
154	20231220	170800	148577176	985	985	985	985	0
155	20231220	170700	148577176	985	985	985	985	0
156	20231220	170600	148577176	985	985	985	985	0
157	20231220	170500	148577176	985	985	985	985	0
158	20231220	170400	148577176	985	985	985	985	0
159	20231220	170300	148577176	985	985	985	985	0
160	20231220	170200	148577176	985	985	985	985	0
161	20231220	170100	148577176	985	985	985	985	0
162	20231220	170000	148577176	985	985	985	985	0
163	20231220	165900	148577176	985	985	985	985	0
164	20231220	165800	148577176	985	985	985	985	0
165	20231220	165700	148577176	985	985	985	985	0
166	20231220	165600	148577176	985	985	985	985	0
167	20231220	165500	148577176	985	985	985	985	0
168	20231220	165400	148577176	985	985	985	985	0
169	20231220	165300	148577176	985	985	985	985	0
170	20231220	165200	148577176	985	985	985	985	0
171	20231220	165100	148577176	985	985	985	985	0
172	20231220	165000	148577176	985	985	985	985	0
173	20231220	164900	148577176	985	985	985	985	0
174	20231220	164800	148577176	985	985	985	985	0
175	20231220	164700	148577176	985	985	985	985	0
176	20231220	164600	148577176	985	985	985	985	0
177	20231220	164500	148577176	985	985	985	985	0
178	20231220	164400	148577176	985	985	985	985	0
179	20231220	164300	148577176	985	985	985	985	0
180	20231220	164200	148577176	985	985	985	985	0
181	20231220	164100	148577176	985	985	985	985	0
182	20231220	164000	148577176	985	985	985	985	661
183	20231220	163900	148577176	985	985	985	985	0
184	20231220	163800	148577176	985	985	985	985	0
185	20231220	163700	148577176	985	985	985	985	0
186	20231220	163600	148577176	985	985	985	985	0
187	20231220	163500	148577176	985	985	985	985	0
188	20231220	163400	148577176	985	985	985	985	0
189	20231220	163300	148577176	985	985	985	985	0
190	20231220	163200	148577176	985	985	985	985	0
191	20231220	163100	148577176	985	985	985	985	0
192	20231220	163000	148577176	985	985	985	985	0
193	20231220	162900	148577176	985	985	985	985	0
194	20231220	162800	148577176	985	985	985	985	0
195	20231220	162700	148577176	985	985	985	985	0
196	20231220	162600	148577176	985	985	985	985	0
197	20231220	162500	148577176	985	985	985	985	0
198	20231220	162400	148577176	985	985	985	985	0
199	20231220	162300	148577176	985	985	985	985	0
200	20231220	162200	148577176	985	985	985	985	0
201	20231220	162100	148577176	985	985	985	985	0
202	20231220	162000	148577176	985	985	985	985	0
203	20231220	161900	148577176	985	985	985	985	0
204	20231220	161800	148577176	985	985	985	985	0
205	20231220	161700	148577176	985	985	985	985	0
206	20231220	161600	148577176	985	985	985	985	0
207	20231220	161500	148577176	985	985	985	985	0
208	20231220	161400	148577176	985	985	985	985	0
209	20231220	161300	148577176	985	985	985	985	0
210	20231220	161200	148577176	985	985	985	985	0
211	20231220	161100	148577176	985	985	985	985	0
212	20231220	161000	148577176	985	985	985	985	661
213	20231220	160900	148577176	985	985	985	985	0
214	20231220	160800	148577176	985	985	985	985	0
215	20231220	160700	148577176	985	985	985	985	0
216	20231220	160600	148577176	985	985	985	985	0
217	20231220	160500	148577176	985	985	985	985	0
218	20231220	160400	148577176	985	985	985	985	0
219	20231220	160300	148577176	985	985	985	985	0
220	20231220	160200	148577176	985	985	985	985	0
221	20231220	160100	148577176	985	985	985	985	0
222	20231220	160000	148577176	985	985	985	985	0
223	20231220	155900	148577176	985	985	985	985	0
224	20231220	155800	148577176	985	985	985	985	0
225	20231220	155700	148577176	985	985	985	985	0
226	20231220	155600	148577176	985	985	985	985	0
227	20231220	155500	148577176	985	985	985	985	0
228	20231220	155400	148577176	985	985	985	985	0
229	20231220	155300	148577176	985	985	985	985	0
230	20231220	155200	148577176	985	985	985	985	0
231	20231220	155100	148577176	985	985	985	985	0
232	20231220	155000	148577176	985	985	985	985	0
233	20231220	154900	148577176	985	985	985	985	0
234	20231220	154800	148577176	985	985	985	985	0
235	20231220	154700	148577176	985	985	985	985	0
236	20231220	154600	148577176	985	985	985	985	0
237	20231220	154500	148577176	985	985	985	985	0
238	20231220	154400	148577176	985	985	985	985	0
239	20231220	154300	148577176	985	985	985	985	0
240	20231220	154200	148577176	985	985	985	985	0
241	20231220	154100	148577176	985	985	985	985	0
242	20231220	154000	148577176	985	985	985	985	661
243	20231220	153900	148577176	985	985	985	985	0
244	20231220	153800	148577176	985	985	985	985	0
245	20231220	153700	148577176	985	985	985	985	0
246	20231220	153600	148577176	985	985	985	985	0
247	20231220	153500	148577176	985	985	985	985	0
248	20231220	153400	148577176	985	985	985	985	0
249	20231220	153300	148577176	985	985	985	985	0
250	20231220	153200	148577176	985	985	985	985	0
251	20231220	153100	148577176	985	985	985	985	0
252	20231220	153000	148577176	985	985	985	985	661
253	20231220	152900	147926091	982	982	982	982	0
254	20231220	152800	147926091	982	982	982	982	0
255	20231220	152700	147926091	982	982	982	982	0
256	20231220	152600	147926091	982	982	982	982	0
257	20231220	152500	147926091	982	982	982	982	0
258	20231220	152400	147926091	982	982	982	982	0
259	20231220	152300	147926091	982	982	982	982	0
260	20231220	152200	147926091	982	982	982	982	0
261	20231220	152100	147926091	982	982	982	982	0
262	20231220	152000	147926091	982	982	982	982	0
263	20231220	151900	147926091	982	985	985	982	371
264	20231220	151800	147560898	985	984	985	982	411
265	20231220	151700	147157152	983	983	983	983	1108
266	20231220	151600	146067988	984	983	985	983	7
267	20231220	151500	146061100	983	983	983	983	4
268	20231220	151400	146057168	983	983	983	983	0
269	20231220	151300	146057168	983	983	983	983	14
270	20231220	151200	146043406	985	985	985	985	0
271	20231220	151100	146043406	985	985	985	985	10
272	20231220	151000	146033556	985	985	985	985	32
273	20231220	150900	146002036	985	985	985	985	1
274	20231220	150800	146001051	981	981	985	981	450
275	20231220	150700	145559561	981	984	984	981	10000
276	20231220	150600	135736546	985	985	985	985	4
277	20231220	150500	135732606	985	985	985	984	1031
278	20231220	150400	134718071	985	985	985	985	251
279	20231220	150300	134470836	986	986	986	986	0
280	20231220	150200	134470836	986	986	986	986	0
281	20231220	150100	134470836	986	986	986	986	7
282	20231220	150000	134463934	986	986	986	986	0
283	20231220	145900	134463934	986	986	986	986	0
284	20231220	145800	134463934	986	986	986	986	1
285	20231220	145700	134462948	986	986	986	986	20
286	20231220	145600	134443228	986	986	986	986	0
287	20231220	145500	134443228	986	986	986	986	3
288	20231220	145400	134440270	985	985	985	985	88
289	20231220	145300	134353590	985	985	985	985	61
290	20231220	145200	134293505	985	985	985	985	0
291	20231220	145100	134293505	985	985	985	985	1
292	20231220	145000	134292520	985	985	985	985	116
293	20231220	144900	134178260	985	985	985	985	3500
294	20231220	144800	130730760	987	986	987	986	104
295	20231220	144700	130628215	986	986	986	986	30
296	20231220	144600	130598635	985	985	985	985	902
297	20231220	144500	129710165	985	986	986	985	3975
298	20231220	144400	125793702	987	987	987	987	0
299	20231220	144300	125793702	987	987	987	987	63
300	20231220	144200	125731521	987	987	987	987	20
301	20231220	144100	125711781	987	987	987	987	1
302	20231220	144000	125710794	987	987	987	987	0
303	20231220	143900	125710794	987	987	987	987	11
304	20231220	143800	125699937	987	986	987	986	158
305	20231220	143700	125544091	986	986	986	986	0
306	20231220	143600	125544091	986	986	986	986	0
307	20231220	143500	125544091	986	986	986	986	499
308	20231220	143400	125052077	986	986	986	986	393
309	20231220	143300	124664579	987	987	987	987	0
310	20231220	143200	124664579	987	986	987	986	146
311	20231220	143100	124520622	987	987	987	987	1
312	20231220	143000	124519635	987	987	987	987	1
313	20231220	142900	124518648	987	987	987	987	130
314	20231220	142800	124390338	987	987	987	987	2
315	20231220	142700	124388364	987	987	987	987	249
316	20231220	142600	124142601	987	987	987	987	0
317	20231220	142500	124142601	987	987	987	987	0
318	20231220	142400	124142601	987	987	987	987	100
319	20231220	142300	124043901	987	987	987	987	230
320	20231220	142200	123816891	987	987	987	987	1
321	20231220	142100	123815904	987	987	987	987	0
322	20231220	142000	123815904	987	987	987	987	0
323	20231220	141900	123815904	987	987	987	987	0
324	20231220	141800	123815904	987	987	987	987	208
325	20231220	141700	123610608	987	987	987	987	0
326	20231220	141600	123610608	987	987	987	987	1385
327	20231220	141500	122243613	988	987	988	987	590
328	20231220	141400	121661282	988	988	988	988	1
329	20231220	141300	121660294	988	988	988	988	0
330	20231220	141200	121660294	988	988	988	988	0
331	20231220	141100	121660294	988	988	988	988	393
332	20231220	141000	121272010	988	988	988	988	0
333	20231220	140900	121272010	988	988	988	988	772
334	20231220	140800	120509274	988	988	988	988	496
335	20231220	140700	120019226	989	989	989	989	0
336	20231220	140600	120019226	989	989	989	989	1
337	20231220	140500	120018237	988	988	988	988	500
338	20231220	140400	119524237	989	989	989	989	40
339	20231220	140300	119484677	988	988	988	988	1
340	20231220	140200	119483689	988	988	988	988	0
341	20231220	140100	119483689	988	988	988	988	821
342	20231220	140000	118672541	988	988	988	988	0
343	20231220	135900	118672541	988	988	988	988	100
344	20231220	135800	118573741	988	988	988	988	4000
345	20231220	135700	114621741	989	989	989	989	0
346	20231220	135600	114621741	989	988	989	988	201
347	20231220	135500	114423152	988	988	988	988	20
348	20231220	135400	114403392	989	989	989	989	0
349	20231220	135300	114403392	989	989	989	989	0
350	20231220	135200	114403392	989	989	989	989	0
351	20231220	135100	114403392	989	989	989	989	0
352	20231220	135000	114403392	989	989	989	989	0
353	20231220	134900	114403392	989	989	989	989	3
354	20231220	134800	114400425	989	989	989	989	6
355	20231220	134700	114394491	989	989	989	989	0
356	20231220	134600	114394491	989	989	989	989	20
357	20231220	134500	114374711	989	989	989	989	3
358	20231220	134400	114371744	989	989	989	989	1
359	20231220	134300	114370755	989	989	989	989	0
360	20231220	134200	114370755	989	989	989	989	0
361	20231220	134100	114370755	989	989	989	989	14
362	20231220	134000	114356909	989	989	989	989	0
363	20231220	133900	114356909	989	989	989	989	0
364	20231220	133800	114356909	989	989	989	989	1
365	20231220	133700	114355920	988	988	988	988	200
366	20231220	133600	114158320	989	989	989	989	0
367	20231220	133500	114158320	989	989	989	989	0
368	20231220	133400	114158320	989	989	989	989	0
369	20231220	133300	114158320	989	989	989	989	0
370	20231220	133200	114158320	989	989	989	989	0
371	20231220	133100	114158320	989	989	989	989	0
372	20231220	133000	114158320	989	989	989	989	0
373	20231220	132900	114158320	989	989	989	989	0
374	20231220	132800	114158320	989	989	989	989	0
375	20231220	132700	114158320	989	989	989	989	0
376	20231220	132600	114158320	989	989	989	989	1
377	20231220	132500	114157331	986	986	986	986	0
378	20231220	132400	114157331	986	988	988	986	5025
379	20231220	132300	109198394	989	989	989	989	0
380	20231220	132200	109198394	989	989	989	989	0
381	20231220	132100	109198394	989	989	989	989	0
382	20231220	132000	109198394	989	989	989	989	1
383	20231220	131900	109197405	988	989	989	988	2503
384	20231220	131800	106723439	989	989	989	989	0
385	20231220	131700	106723439	989	989	989	989	0
386	20231220	131600	106723439	989	989	989	989	8
387	20231220	131500	106715527	989	989	989	989	0
388	20231220	131400	106715527	989	989	989	989	0
389	20231220	131300	106715527	989	989	989	989	0
390	20231220	131200	106715527	989	989	989	989	300
391	20231220	131100	106418827	989	989	989	989	0
392	20231220	131000	106418827	989	989	989	989	0
393	20231220	130900	106418827	989	989	989	989	60
394	20231220	130800	106359487	989	989	989	989	0
395	20231220	130700	106359487	989	989	989	989	21
396	20231220	130600	106338718	988	988	988	988	0
397	20231220	130500	106338718	988	988	988	988	300
398	20231220	130400	106042318	989	989	989	989	0
399	20231220	130300	106042318	989	989	989	989	0
400	20231220	130200	106042318	989	988	989	988	2
401	20231220	130100	106040341	988	988	988	988	0
402	20231220	130000	106040341	988	988	988	988	0
403	20231220	125900	106040341	988	988	988	988	28
404	20231220	125800	106012677	989	989	989	989	0
405	20231220	125700	106012677	989	989	989	989	500
406	20231220	125600	105518177	989	989	989	989	0
407	20231220	125500	105518177	989	989	989	989	4
408	20231220	125400	105514221	989	989	989	989	1
409	20231220	125300	105513232	989	989	989	989	0
410	20231220	125200	105513232	989	989	989	989	0
411	20231220	125100	105513232	989	989	989	989	10
412	20231220	125000	105503342	989	989	989	989	0
413	20231220	124900	105503342	989	989	989	989	0
414	20231220	124800	105503342	989	989	989	989	0
415	20231220	124700	105503342	989	989	989	989	0
416	20231220	124600	105503342	989	989	989	989	0
417	20231220	124500	105503342	989	989	989	989	0
418	20231220	124400	105503342	989	989	989	989	0
419	20231220	124300	105503342	989	989	989	989	0
420	20231220	124200	105503342	989	989	989	989	2
421	20231220	124100	105501364	989	989	989	989	0
422	20231220	124000	105501364	989	989	989	989	0
423	20231220	123900	105501364	989	989	989	989	0
424	20231220	123800	105501364	989	989	989	989	6
425	20231220	123700	105495430	989	989	989	989	0
426	20231220	123600	105495430	989	989	989	989	0
427	20231220	123500	105495430	989	989	989	989	0
428	20231220	123400	105495430	989	989	989	989	0
429	20231220	123300	105495430	989	989	989	989	0
430	20231220	123200	105495430	989	989	989	989	179
431	20231220	123100	105318399	989	989	989	989	0
432	20231220	123000	105318399	989	989	989	989	10
433	20231220	122900	105308509	989	989	989	989	0
434	20231220	122800	105308509	989	989	989	989	0
435	20231220	122700	105308509	989	989	989	989	0
436	20231220	122600	105308509	989	989	989	989	0
437	20231220	122500	105308509	989	989	989	989	0
438	20231220	122400	105308509	989	989	989	989	0
439	20231220	122300	105308509	989	989	989	989	0
440	20231220	122200	105308509	989	989	989	989	0
441	20231220	122100	105308509	989	989	989	989	0
442	20231220	122000	105308509	989	989	989	989	0
443	20231220	121900	105308509	989	989	989	989	0
444	20231220	121800	105308509	989	989	989	989	0
445	20231220	121700	105308509	989	989	989	985	14
446	20231220	121600	105294667	986	989	989	986	3002
447	20231220	121500	102332264	989	989	989	989	22
448	20231220	121400	102310506	988	988	988	988	54
449	20231220	121300	102257154	988	988	988	988	104
450	20231220	121200	102154402	989	988	989	988	83
451	20231220	121100	102072369	988	987	988	987	658
452	20231220	121000	101422319	988	988	988	988	0
453	20231220	120900	101422319	988	988	988	988	0
454	20231220	120800	101422319	988	988	988	988	0
455	20231220	120700	101422319	988	988	988	988	0
456	20231220	120600	101422319	988	988	988	988	0
457	20231220	120500	101422319	988	988	988	988	0
458	20231220	120400	101422319	988	987	988	987	110
459	20231220	120300	101313747	988	987	988	987	57
460	20231220	120200	101257487	988	987	988	987	69
461	20231220	120100	101189383	987	987	987	987	40
462	20231220	120000	101149903	987	987	988	987	87
463	20231220	115900	101064033	988	988	988	988	0
464	20231220	115800	101064033	988	987	988	987	6
465	20231220	115700	101058110	988	987	988	987	196
466	20231220	115600	100864657	987	987	987	987	343
467	20231220	115500	100526116	987	987	987	987	0
468	20231220	115400	100526116	987	987	987	987	0
469	20231220	115300	100526116	987	987	987	987	0
470	20231220	115200	100526116	987	987	987	987	3
471	20231220	115100	100523155	983	983	983	983	0
472	20231220	115000	100523155	983	983	983	983	0
473	20231220	114900	100523155	983	983	983	983	0
474	20231220	114800	100523155	983	985	985	983	2263
475	20231220	114700	98298225	987	987	987	987	1
476	20231220	114600	98297238	987	987	987	987	0
477	20231220	114500	98297238	987	987	987	987	20
478	20231220	114400	98277498	987	987	987	987	30
479	20231220	114300	98247888	987	987	987	987	0
480	20231220	114200	98247888	987	987	987	987	0
481	20231220	114100	98247888	987	987	987	987	2
482	20231220	114000	98245914	987	987	987	987	0
483	20231220	113900	98245914	987	987	987	987	2
484	20231220	113800	98243940	983	986	986	983	18
485	20231220	113700	98226216	983	983	983	983	0
486	20231220	113600	98226216	983	983	983	983	0
487	20231220	113500	98226216	983	983	983	983	3487
488	20231220	113400	94798495	983	984	984	983	2344
489	20231220	113300	92494341	983	983	983	983	0
490	20231220	113200	92494341	983	984	984	983	2344
491	20231220	113100	90190032	983	984	986	983	892
492	20231220	113000	89312400	983	983	983	983	0
493	20231220	112900	89312400	983	983	983	983	0
494	20231220	112800	89312400	983	985	985	983	1000
495	20231220	112700	88329029	985	986	986	985	1100
496	20231220	112600	87245526	985	985	985	985	0
497	20231220	112500	87245526	985	986	986	985	985
498	20231220	112400	86275098	986	986	986	986	0
499	20231220	112300	86275098	986	986	986	986	0
500	20231220	112200	86275098	986	987	987	986	1918
501	20231220	112100	84383920	987	987	987	987	52
502	20231220	112000	84332596	987	987	987	987	0
503	20231220	111900	84332596	987	987	987	987	40
504	20231220	111800	84293116	987	987	987	987	0
505	20231220	111700	84293116	987	987	987	987	208
506	20231220	111600	84087820	987	987	987	987	951
507	20231220	111500	83149183	987	987	988	987	1965
508	20231220	111400	81209725	989	989	989	989	0
509	20231220	111300	81209725	989	989	989	989	30
510	20231220	111200	81180055	989	989	989	989	1
511	20231220	111100	81179066	989	989	989	989	6
512	20231220	111000	81173132	989	988	989	987	184
513	20231220	110900	80991381	987	987	987	987	0
514	20231220	110800	80991381	987	987	987	987	5505
515	20231220	110700	75557946	987	987	987	987	708
516	20231220	110600	74859150	987	987	987	987	103
517	20231220	110500	74757489	987	988	988	987	7049
518	20231220	110400	67798247	989	989	989	989	0
519	20231220	110300	67798247	989	989	989	989	0
520	20231220	110200	67798247	989	989	989	989	0
521	20231220	110100	67798247	989	989	989	989	1634
522	20231220	110000	66182221	989	989	989	989	0
523	20231220	105900	66182221	989	989	989	989	30
524	20231220	105800	66152551	988	988	988	988	0
525	20231220	105700	66152551	988	988	988	988	0
526	20231220	105600	66152551	988	988	988	988	0
527	20231220	105500	66152551	988	988	988	988	0
528	20231220	105400	66152551	988	989	989	988	997
529	20231220	105300	65167514	989	989	989	989	2
530	20231220	105200	65165536	989	989	989	989	0
531	20231220	105100	65165536	989	989	989	989	1420
532	20231220	105000	63761156	989	989	989	989	0
533	20231220	104900	63761156	989	989	989	989	100
534	20231220	104800	63662256	989	989	989	989	30
535	20231220	104700	63632586	990	990	990	990	0
536	20231220	104600	63632586	990	990	990	990	0
537	20231220	104500	63632586	990	990	990	990	0
538	20231220	104400	63632586	990	990	990	990	0
539	20231220	104300	63632586	990	988	990	988	236
540	20231220	104200	63399338	989	989	989	989	185
541	20231220	104100	63216373	989	989	989	989	1
542	20231220	104000	63215384	989	989	989	989	52
543	20231220	103900	63163956	989	989	989	989	0
544	20231220	103800	63163956	989	989	989	989	3
545	20231220	103700	63160989	989	989	989	989	2
546	20231220	103600	63159011	989	989	989	989	1
547	20231220	103500	63158022	989	989	989	989	700
548	20231220	103400	62465722	989	989	989	989	500
549	20231220	103300	61971222	989	989	989	989	200
550	20231220	103200	61773422	990	990	990	990	55
551	20231220	103100	61718972	990	990	990	990	45
552	20231220	103000	61674422	990	990	990	990	1
553	20231220	102900	61673432	990	990	990	990	0
554	20231220	102800	61673432	990	990	990	990	0
555	20231220	102700	61673432	990	990	990	990	1
556	20231220	102600	61672442	990	991	991	990	563
557	20231220	102500	61114572	988	988	988	988	0
558	20231220	102400	61114572	988	988	988	988	0
559	20231220	102300	61114572	988	991	991	988	315
560	20231220	102200	60802497	988	988	988	988	0
561	20231220	102100	60802497	988	989	989	988	1000
562	20231220	102000	59814437	989	989	989	989	0
563	20231220	101900	59814437	989	989	991	989	1127
564	20231220	101800	58699750	989	989	989	989	0
565	20231220	101700	58699750	989	989	989	989	0
566	20231220	101600	58699750	989	989	989	989	0
567	20231220	101500	58699750	989	989	989	989	0
568	20231220	101400	58699750	989	989	989	989	0
569	20231220	101300	58699750	989	989	989	989	0
570	20231220	101200	58699750	989	989	989	989	0
571	20231220	101100	58699750	989	990	990	989	1000
572	20231220	101000	57710401	991	991	991	991	500
573	20231220	100900	57214901	991	991	991	991	500
574	20231220	100800	56719401	991	991	991	991	0
575	20231220	100700	56719401	991	991	991	991	1
576	20231220	100600	56718410	992	992	992	992	0
577	20231220	100500	56718410	992	992	992	992	0
578	20231220	100400	56718410	992	992	992	992	1281
579	20231220	100300	55447658	992	992	992	992	1
580	20231220	100200	55446666	992	992	992	992	2
581	20231220	100100	55444682	993	993	993	993	0
582	20231220	100000	55444682	993	993	993	993	0
583	20231220	095900	55444682	993	992	993	992	1927
584	20231220	095800	53533097	992	991	992	991	1600
585	20231220	095700	51945899	992	992	992	992	0
586	20231220	095600	51945899	992	992	992	992	5
587	20231220	095500	51940939	992	992	992	992	20
588	20231220	095400	51921099	991	991	991	991	3
589	20231220	095300	51918126	991	991	991	991	0
590	20231220	095200	51918126	991	991	991	991	2002
591	20231220	095100	49934144	992	991	992	991	6
592	20231220	095000	49928197	991	991	991	991	0
593	20231220	094900	49928197	991	991	991	991	0
594	20231220	094800	49928197	991	991	991	991	937
595	20231220	094700	48999630	990	990	990	990	0
596	20231220	094600	48999630	990	990	990	990	50
597	20231220	094500	48950130	990	990	990	990	0
598	20231220	094400	48950130	990	990	990	990	52
599	20231220	094300	48898650	989	989	989	989	0
600	20231220	094200	48898650	989	989	989	989	5
601	20231220	094100	48893705	990	990	990	990	4
602	20231220	094000	48889745	991	990	991	989	537
603	20231220	093900	48358614	990	990	990	989	169
604	20231220	093800	48191349	990	989	990	989	114
605	20231220	093700	48078580	990	989	990	989	52
606	20231220	093600	48027150	989	989	989	989	1281
607	20231220	093500	46760241	989	989	989	989	0
608	20231220	093400	46760241	989	989	990	989	1102
609	20231220	093300	45670362	989	989	989	989	136
610	20231220	093200	45535858	991	991	991	991	0
611	20231220	093100	45535858	991	990	991	990	3150
612	20231220	093000	42416358	990	990	990	990	200
613	20231220	092900	42218358	989	989	989	988	1152
614	20231220	092800	41079082	988	987	988	987	3866
615	20231220	092700	37261740	987	987	987	987	500
616	20231220	092600	36768240	984	983	984	983	235
617	20231220	092500	36537001	980	980	980	980	0
618	20231220	092400	36537001	980	980	980	980	0
619	20231220	092300	36537001	980	981	981	980	70
620	20231220	092200	36468391	980	985	985	980	30000
621	20231220	092100	7040611	987	987	987	987	1
622	20231220	092000	7039624	986	986	986	986	1500
623	20231220	091900	5560624	986	986	986	986	15
624	20231220	091800	5545834	985	985	985	985	0
625	20231220	091700	5545834	985	985	985	985	0
626	20231220	091600	5545834	985	985	985	985	0
627	20231220	091500	5545834	985	985	985	985	219
628	20231220	091400	5330119	985	985	985	985	10
629	20231220	091300	5320269	985	985	985	985	4
630	20231220	091200	5316329	984	984	984	984	859
631	20231220	091100	4471073	984	984	984	984	0
632	20231220	091000	4471073	984	985	985	984	562
633	20231220	090900	3917803	986	986	986	986	200
634	20231220	090800	3720603	986	986	986	986	227
635	20231220	090700	3496781	986	986	986	986	1
636	20231220	090600	3495795	985	984	985	983	1907
637	20231220	090500	1617518	983	983	983	983	0
638	20231220	090400	1617518	983	983	983	983	0
639	20231220	090300	1617518	983	983	983	983	30
640	20231220	090200	1588028	992	992	992	992	8
641	20231220	090100	1580092	992	992	992	992	50
642	20231220	090000	1530492	993	981	993	981	1560