KissMeData/054180/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193300	445155305	999	999	999	999	6781
3	20231221	193200	445155305	999	999	999	999	0
4	20231221	193100	445155305	999	999	999	999	0
5	20231221	193000	445155305	999	999	999	999	0
6	20231221	192900	445155305	999	999	999	999	0
7	20231221	192800	445155305	999	999	999	999	0
8	20231221	192700	445155305	999	999	999	999	0
9	20231221	192600	445155305	999	999	999	999	0
10	20231221	192500	445155305	999	999	999	999	0
11	20231221	192400	445155305	999	999	999	999	0
12	20231221	192300	445155305	999	999	999	999	0
13	20231221	192200	445155305	999	999	999	999	0
14	20231221	192100	445155305	999	999	999	999	0
15	20231221	192000	445155305	999	999	999	999	0
16	20231221	191900	445155305	999	999	999	999	0
17	20231221	191800	445155305	999	999	999	999	0
18	20231221	191700	445155305	999	999	999	999	0
19	20231221	191600	445155305	999	999	999	999	0
20	20231221	191500	445155305	999	999	999	999	0
21	20231221	191400	445155305	999	999	999	999	0
22	20231221	191300	445155305	999	999	999	999	0
23	20231221	191200	445155305	999	999	999	999	0
24	20231221	191100	445155305	999	999	999	999	0
25	20231221	191000	445155305	999	999	999	999	0
26	20231221	190900	445155305	999	999	999	999	0
27	20231221	190800	445155305	999	999	999	999	0
28	20231221	190700	445155305	999	999	999	999	0
29	20231221	190600	445155305	999	999	999	999	0
30	20231221	190500	445155305	999	999	999	999	0
31	20231221	190400	445155305	999	999	999	999	0
32	20231221	190300	445155305	999	999	999	999	6781
33	20231221	190200	445155305	999	999	999	999	0
34	20231221	190100	445155305	999	999	999	999	0
35	20231221	190000	445155305	999	999	999	999	0
36	20231221	185900	445155305	999	999	999	999	0
37	20231221	185800	445155305	999	999	999	999	0
38	20231221	185700	445155305	999	999	999	999	0
39	20231221	185600	445155305	999	999	999	999	0
40	20231221	185500	445155305	999	999	999	999	0
41	20231221	185400	445155305	999	999	999	999	0
42	20231221	185300	445155305	999	999	999	999	0
43	20231221	185200	445155305	999	999	999	999	0
44	20231221	185100	445155305	999	999	999	999	0
45	20231221	185000	445155305	999	999	999	999	0
46	20231221	184900	445155305	999	999	999	999	0
47	20231221	184800	445155305	999	999	999	999	0
48	20231221	184700	445155305	999	999	999	999	0
49	20231221	184600	445155305	999	999	999	999	0
50	20231221	184500	445155305	999	999	999	999	0
51	20231221	184400	445155305	999	999	999	999	0
52	20231221	184300	445155305	999	999	999	999	0
53	20231221	184200	445155305	999	999	999	999	0
54	20231221	184100	445155305	999	999	999	999	0
55	20231221	184000	445155305	999	999	999	999	0
56	20231221	183900	445155305	999	999	999	999	0
57	20231221	183800	445155305	999	999	999	999	0
58	20231221	183700	445155305	999	999	999	999	0
59	20231221	183600	445155305	999	999	999	999	0
60	20231221	183500	445155305	999	999	999	999	0
61	20231221	183400	445155305	999	999	999	999	0
62	20231221	183300	445155305	999	999	999	999	6781
63	20231221	183200	445155305	999	999	999	999	0
64	20231221	183100	445155305	999	999	999	999	0
65	20231221	183000	445155305	999	999	999	999	0
66	20231221	182900	445155305	999	999	999	999	0
67	20231221	182800	445155305	999	999	999	999	0
68	20231221	182700	445155305	999	999	999	999	0
69	20231221	182600	445155305	999	999	999	999	0
70	20231221	182500	445155305	999	999	999	999	0
71	20231221	182400	445155305	999	999	999	999	0
72	20231221	182300	445155305	999	999	999	999	0
73	20231221	182200	445155305	999	999	999	999	0
74	20231221	182100	445155305	999	999	999	999	0
75	20231221	182000	445155305	999	999	999	999	0
76	20231221	181900	445155305	999	999	999	999	0
77	20231221	181800	445155305	999	999	999	999	0
78	20231221	181700	445155305	999	999	999	999	0
79	20231221	181600	445155305	999	999	999	999	0
80	20231221	181500	445155305	999	999	999	999	0
81	20231221	181400	445155305	999	999	999	999	0
82	20231221	181300	445155305	999	999	999	999	0
83	20231221	181200	445155305	999	999	999	999	0
84	20231221	181100	445155305	999	999	999	999	0
85	20231221	181000	445155305	999	999	999	999	0
86	20231221	180900	445155305	999	999	999	999	0
87	20231221	180800	445155305	999	999	999	999	0
88	20231221	180700	445155305	999	999	999	999	0
89	20231221	180600	445155305	999	999	999	999	0
90	20231221	180500	445155305	999	999	999	999	0
91	20231221	180400	445155305	999	999	999	999	0
92	20231221	180300	445155305	999	999	999	999	6781
93	20231221	180200	445155305	999	999	999	999	0
94	20231221	180100	445155305	999	999	999	999	0
95	20231221	180000	445155305	999	999	999	999	0
96	20231221	175900	445155305	999	999	999	999	0
97	20231221	175800	445155305	999	999	999	999	0
98	20231221	175700	445155305	999	999	999	999	0
99	20231221	175600	445155305	999	999	999	999	0
100	20231221	175500	445155305	999	999	999	999	0
101	20231221	175400	445155305	999	999	999	999	0
102	20231221	175300	445155305	999	999	999	999	0
103	20231221	175200	445155305	999	999	999	999	0
104	20231221	175100	445155305	999	999	999	999	0
105	20231221	175000	445155305	999	999	999	999	0
106	20231221	174900	445155305	999	999	999	999	0
107	20231221	174800	445155305	999	999	999	999	0
108	20231221	174700	445155305	999	999	999	999	0
109	20231221	174600	445155305	999	999	999	999	0
110	20231221	174500	445155305	999	999	999	999	0
111	20231221	174400	445155305	999	999	999	999	0
112	20231221	174300	445155305	999	999	999	999	0
113	20231221	174200	445155305	999	999	999	999	0
114	20231221	174100	445155305	999	999	999	999	0
115	20231221	174000	445155305	999	999	999	999	0
116	20231221	173900	445155305	999	999	999	999	0
117	20231221	173800	445155305	999	999	999	999	0
118	20231221	173700	445155305	999	999	999	999	0
119	20231221	173600	445155305	999	999	999	999	0
120	20231221	173500	445155305	999	999	999	999	0
121	20231221	173400	445155305	999	999	999	999	0
122	20231221	173300	445155305	999	999	999	999	6781
123	20231221	173200	445155305	999	999	999	999	0
124	20231221	173100	445155305	999	999	999	999	0
125	20231221	173000	445155305	999	999	999	999	0
126	20231221	172900	445155305	999	999	999	999	0
127	20231221	172800	445155305	999	999	999	999	0
128	20231221	172700	445155305	999	999	999	999	0
129	20231221	172600	445155305	999	999	999	999	0
130	20231221	172500	445155305	999	999	999	999	0
131	20231221	172400	445155305	999	999	999	999	0
132	20231221	172300	445155305	999	999	999	999	0
133	20231221	172200	445155305	999	999	999	999	0
134	20231221	172100	445155305	999	999	999	999	0
135	20231221	172000	445155305	999	999	999	999	0
136	20231221	171900	445155305	999	999	999	999	0
137	20231221	171800	445155305	999	999	999	999	0
138	20231221	171700	445155305	999	999	999	999	0
139	20231221	171600	445155305	999	999	999	999	0
140	20231221	171500	445155305	999	999	999	999	0
141	20231221	171400	445155305	999	999	999	999	0
142	20231221	171300	445155305	999	999	999	999	0
143	20231221	171200	445155305	999	999	999	999	0
144	20231221	171100	445155305	999	999	999	999	0
145	20231221	171000	445155305	999	999	999	999	0
146	20231221	170900	445155305	999	999	999	999	0
147	20231221	170800	445155305	999	999	999	999	0
148	20231221	170700	445155305	999	999	999	999	0
149	20231221	170600	445155305	999	999	999	999	0
150	20231221	170500	445155305	999	999	999	999	0
151	20231221	170400	445155305	999	999	999	999	0
152	20231221	170300	445155305	999	999	999	999	6781
153	20231221	170200	445155305	999	999	999	999	0
154	20231221	170100	445155305	999	999	999	999	0
155	20231221	170000	445155305	999	999	999	999	0
156	20231221	165900	445155305	999	999	999	999	0
157	20231221	165800	445155305	999	999	999	999	0
158	20231221	165700	445155305	999	999	999	999	0
159	20231221	165600	445155305	999	999	999	999	0
160	20231221	165500	445155305	999	999	999	999	0
161	20231221	165400	445155305	999	999	999	999	0
162	20231221	165300	445155305	999	999	999	999	0
163	20231221	165200	445155305	999	999	999	999	0
164	20231221	165100	445155305	999	999	999	999	0
165	20231221	165000	445155305	999	999	999	999	0
166	20231221	164900	445155305	999	999	999	999	0
167	20231221	164800	445155305	999	999	999	999	0
168	20231221	164700	445155305	999	999	999	999	0
169	20231221	164600	445155305	999	999	999	999	0
170	20231221	164500	445155305	999	999	999	999	0
171	20231221	164400	445155305	999	999	999	999	0
172	20231221	164300	445155305	999	999	999	999	0
173	20231221	164200	445155305	999	999	999	999	0
174	20231221	164100	445155305	999	999	999	999	0
175	20231221	164000	445155305	999	999	999	999	0
176	20231221	163900	445155305	999	999	999	999	0
177	20231221	163800	445155305	999	999	999	999	0
178	20231221	163700	445155305	999	999	999	999	0
179	20231221	163600	445155305	999	999	999	999	0
180	20231221	163500	445155305	999	999	999	999	0
181	20231221	163400	445155305	999	999	999	999	0
182	20231221	163300	445155305	999	999	999	999	6781
183	20231221	163200	445155305	999	999	999	999	0
184	20231221	163100	445155305	999	999	999	999	0
185	20231221	163000	445155305	999	999	999	999	0
186	20231221	162900	445155305	999	999	999	999	0
187	20231221	162800	445155305	999	999	999	999	0
188	20231221	162700	445155305	999	999	999	999	0
189	20231221	162600	445155305	999	999	999	999	0
190	20231221	162500	445155305	999	999	999	999	0
191	20231221	162400	445155305	999	999	999	999	0
192	20231221	162300	445155305	999	999	999	999	0
193	20231221	162200	445155305	999	999	999	999	0
194	20231221	162100	445155305	999	999	999	999	0
195	20231221	162000	445155305	999	999	999	999	0
196	20231221	161900	445155305	999	999	999	999	0
197	20231221	161800	445155305	999	999	999	999	0
198	20231221	161700	445155305	999	999	999	999	0
199	20231221	161600	445155305	999	999	999	999	0
200	20231221	161500	445155305	999	999	999	999	0
201	20231221	161400	445155305	999	999	999	999	0
202	20231221	161300	445155305	999	999	999	999	0
203	20231221	161200	445155305	999	999	999	999	0
204	20231221	161100	445155305	999	999	999	999	0
205	20231221	161000	445155305	999	999	999	999	0
206	20231221	160900	445155305	999	999	999	999	0
207	20231221	160800	445155305	999	999	999	999	0
208	20231221	160700	445155305	999	999	999	999	0
209	20231221	160600	445155305	999	999	999	999	0
210	20231221	160500	445155305	999	999	999	999	0
211	20231221	160400	445155305	999	999	999	999	0
212	20231221	160300	445155305	999	999	999	999	6781
213	20231221	160200	445155305	999	999	999	999	0
214	20231221	160100	445155305	999	999	999	999	0
215	20231221	160000	445155305	999	999	999	999	0
216	20231221	155900	445155305	999	999	999	999	0
217	20231221	155800	445155305	999	999	999	999	0
218	20231221	155700	445155305	999	999	999	999	0
219	20231221	155600	445155305	999	999	999	999	0
220	20231221	155500	445155305	999	999	999	999	0
221	20231221	155400	445155305	999	999	999	999	0
222	20231221	155300	445155305	999	999	999	999	0
223	20231221	155200	445155305	999	999	999	999	0
224	20231221	155100	445155305	999	999	999	999	0
225	20231221	155000	445155305	999	999	999	999	0
226	20231221	154900	445155305	999	999	999	999	0
227	20231221	154800	445155305	999	999	999	999	0
228	20231221	154700	445155305	999	999	999	999	0
229	20231221	154600	445155305	999	999	999	999	0
230	20231221	154500	445155305	999	999	999	999	0
231	20231221	154400	445155305	999	999	999	999	0
232	20231221	154300	445155305	999	999	999	999	0
233	20231221	154200	445155305	999	999	999	999	0
234	20231221	154100	445155305	999	999	999	999	0
235	20231221	154000	445155305	999	999	999	999	0
236	20231221	153900	445155305	999	999	999	999	0
237	20231221	153800	445155305	999	999	999	999	0
238	20231221	153700	445155305	999	999	999	999	0
239	20231221	153600	445155305	999	999	999	999	0
240	20231221	153500	445155305	999	999	999	999	0
241	20231221	153400	445155305	999	999	999	999	0
242	20231221	153300	445155305	999	999	999	999	6781
243	20231221	153200	445155305	999	999	999	999	0
244	20231221	153100	445155305	999	999	999	999	0
245	20231221	153000	445155305	999	999	999	999	6781
246	20231221	152900	438381086	1000	1000	1000	1000	0
247	20231221	152800	438381086	1000	1000	1000	1000	0
248	20231221	152700	438381086	1000	1000	1000	1000	0
249	20231221	152600	438381086	1000	1000	1000	1000	0
250	20231221	152500	438381086	1000	1000	1000	1000	0
251	20231221	152400	438381086	1000	1000	1000	1000	0
252	20231221	152300	438381086	1000	1000	1000	1000	0
253	20231221	152200	438381086	1000	1000	1000	1000	0
254	20231221	152100	438381086	1000	1000	1000	1000	0
255	20231221	152000	438381086	1000	1000	1000	1000	0
256	20231221	151900	438381086	1000	999	1000	999	251
257	20231221	151800	438130336	999	1000	1000	999	4015
258	20231221	151700	434117399	1000	1000	1000	1000	104
259	20231221	151600	434013399	1007	1007	1007	1007	0
260	20231221	151500	434013399	1007	1007	1007	1007	0
261	20231221	151400	434013399	1007	1005	1007	1004	5065
262	20231221	151300	428917246	1005	1005	1005	1005	200
263	20231221	151200	428716246	1005	1005	1005	1005	100
264	20231221	151100	428615746	1006	1005	1006	1005	50
265	20231221	151000	428565494	1000	1000	1000	1000	0
266	20231221	150900	428565494	1000	1000	1000	1000	44
267	20231221	150800	428521494	1000	1000	1000	1000	50
268	20231221	150700	428471494	1000	1001	1001	1000	114
269	20231221	150600	428357457	1005	1005	1005	1005	1000
270	20231221	150500	427352457	1005	999	1005	999	458
271	20231221	150400	426894909	997	1000	1000	997	7012
272	20231221	150300	419895724	1000	1001	1001	1000	1059
273	20231221	150200	418835724	1001	1001	1001	1001	0
274	20231221	150100	418835724	1001	1001	1001	1001	165
275	20231221	150000	418670559	1001	1001	1001	1001	62
276	20231221	145900	418608497	1001	1000	1001	1000	11833
277	20231221	145800	406775491	1001	1001	1001	1001	0
278	20231221	145700	406775491	1001	1001	1001	1001	32
279	20231221	145600	406743459	1001	1001	1001	1001	170
280	20231221	145500	406573289	1006	1006	1006	1006	0
281	20231221	145400	406573289	1006	1006	1006	1006	0
282	20231221	145300	406573289	1006	1006	1006	1006	0
283	20231221	145200	406573289	1006	1006	1006	1006	0
284	20231221	145100	406573289	1006	1006	1006	1006	2000
285	20231221	145000	404561289	1006	1006	1006	1006	0
286	20231221	144900	404561289	1006	1006	1006	1006	37
287	20231221	144800	404524067	1006	1006	1006	1006	1
288	20231221	144700	404523061	1000	1000	1000	1000	524
289	20231221	144600	403999061	1000	1000	1000	1000	362
290	20231221	144500	403637061	1000	1000	1000	1000	0
291	20231221	144400	403637061	1000	1000	1000	1000	0
292	20231221	144300	403637061	1000	1000	1000	1000	300
293	20231221	144200	403337061	1008	1008	1008	1008	0
294	20231221	144100	403337061	1008	1003	1008	1003	205
295	20231221	144000	403131389	1003	1003	1003	1003	1
296	20231221	143900	403130386	1003	1003	1003	1003	2996
297	20231221	143800	400125398	1003	1000	1003	1000	2
298	20231221	143700	400123395	998	1000	1000	998	11000
299	20231221	143600	389139566	1000	1000	1000	1000	67
300	20231221	143500	389072566	1000	1000	1000	1000	0
301	20231221	143400	389072566	1000	1000	1000	1000	0
302	20231221	143300	389072566	1000	1001	1001	1000	7139
303	20231221	143200	381933331	1003	1002	1003	1001	4983
304	20231221	143100	376941360	1002	1002	1002	1002	0
305	20231221	143000	376941360	1002	1002	1002	1002	69
306	20231221	142900	376872222	1003	1003	1003	1003	200
307	20231221	142800	376671622	1003	1003	1003	1003	50
308	20231221	142700	376621472	1003	1003	1003	1003	0
309	20231221	142600	376621472	1003	1003	1003	1003	100
310	20231221	142500	376521172	1003	1003	1003	1003	1
311	20231221	142400	376520169	1003	1003	1003	1003	0
312	20231221	142300	376520169	1003	1003	1003	1003	264
313	20231221	142200	376255377	1003	1003	1003	1003	1081
314	20231221	142100	375171134	1003	1005	1005	1003	3492
315	20231221	142000	371665057	1008	1008	1008	1008	37
316	20231221	141900	371627761	1008	1008	1008	1008	10
317	20231221	141800	371617681	1008	1008	1008	1008	10
318	20231221	141700	371607601	1008	1008	1008	1008	810
319	20231221	141600	370791121	1003	1003	1003	1003	0
320	20231221	141500	370791121	1003	1003	1003	1003	1010
321	20231221	141400	369778091	1008	1008	1008	1008	1
322	20231221	141300	369777083	1008	1008	1008	1008	0
323	20231221	141200	369777083	1008	1008	1008	1008	150
324	20231221	141100	369625883	1008	1008	1008	1003	10007
325	20231221	141000	359588827	1008	1008	1008	1008	107
326	20231221	140900	359480971	1008	1006	1008	1006	102
327	20231221	140800	359378357	1006	1006	1006	1003	10134
328	20231221	140700	349213949	1003	1006	1006	1003	1955
329	20231221	140600	347253081	1005	1005	1005	1005	2205
330	20231221	140500	345037056	1003	1003	1003	1003	1
331	20231221	140400	345036053	1003	1003	1003	1003	582
332	20231221	140300	344452307	1003	1003	1003	1003	77
333	20231221	140200	344375076	1003	1003	1003	1003	1
334	20231221	140100	344374073	1002	1002	1002	1002	0
335	20231221	140000	344374073	1002	1002	1002	1002	1
336	20231221	135900	344373071	1001	1001	1001	1001	0
337	20231221	135800	344373071	1001	1001	1001	1001	25
338	20231221	135700	344348046	1007	1007	1007	1007	0
339	20231221	135600	344348046	1007	1007	1007	1007	0
340	20231221	135500	344348046	1007	1007	1007	1007	0
341	20231221	135400	344348046	1007	1001	1007	1001	301
342	20231221	135300	344046739	1008	1008	1008	1008	39
343	20231221	135200	344007427	1008	1008	1008	1008	5
344	20231221	135100	344002387	1009	1009	1009	1009	0
345	20231221	135000	344002387	1009	1004	1009	1004	2347
346	20231221	134900	341635339	1004	1004	1004	1004	1
347	20231221	134800	341634335	999	999	999	999	0
348	20231221	134700	341634335	999	999	999	999	0
349	20231221	134600	341634335	999	1003	1003	999	10500
350	20231221	134500	331138798	1004	1004	1004	1004	20
351	20231221	134400	331118718	1004	1004	1004	1004	0
352	20231221	134300	331118718	1004	1004	1004	1004	1
353	20231221	134200	331117714	1001	1004	1004	1001	501
354	20231221	134100	330616201	1004	1004	1004	1004	0
355	20231221	134000	330616201	1004	1004	1004	1004	0
356	20231221	133900	330616201	1004	1004	1004	1004	0
357	20231221	133800	330616201	1004	1004	1004	1004	0
358	20231221	133700	330616201	1004	1004	1004	1004	0
359	20231221	133600	330616201	1004	1004	1004	1004	0
360	20231221	133500	330616201	1004	1004	1004	1004	4
361	20231221	133400	330612185	1004	1004	1004	1004	0
362	20231221	133300	330612185	1004	1004	1004	1004	0
363	20231221	133200	330612185	1004	1004	1004	1004	0
364	20231221	133100	330612185	1004	1004	1004	1004	0
365	20231221	133000	330612185	1004	1004	1004	1004	0
366	20231221	132900	330612185	1004	1004	1004	1004	25
367	20231221	132800	330587085	1004	1004	1004	1004	999
368	20231221	132700	329584089	1004	1004	1004	1004	15
369	20231221	132600	329569029	1004	1004	1004	1004	0
370	20231221	132500	329569029	1004	1004	1004	1004	19
371	20231221	132400	329549953	1001	1001	1001	1001	0
372	20231221	132300	329549953	1001	1001	1001	1001	0
373	20231221	132200	329549953	1001	1001	1001	1001	0
374	20231221	132100	329549953	1001	1001	1001	1001	0
375	20231221	132000	329549953	1001	1001	1001	1001	0
376	20231221	131900	329549953	1001	1002	1002	1001	1242
377	20231221	131800	328306710	1001	1002	1002	1001	2000
378	20231221	131700	326304645	1001	1001	1001	1001	0
379	20231221	131600	326304645	1001	1001	1001	1001	0
380	20231221	131500	326304645	1001	1001	1001	1001	0
381	20231221	131400	326304645	1001	1001	1001	1001	0
382	20231221	131300	326304645	1001	1001	1001	1001	1000
383	20231221	131200	325303645	1001	1001	1001	1001	1
384	20231221	131100	325302644	1001	1001	1001	1001	517
385	20231221	131000	324785127	1001	1003	1003	1001	400
386	20231221	130900	324384698	1003	1003	1003	1003	0
387	20231221	130800	324384698	1003	1003	1003	1003	1
388	20231221	130700	324383695	1002	1003	1003	1002	500
389	20231221	130600	323882675	1004	1004	1004	1004	53
390	20231221	130500	323829463	1005	1005	1005	1005	1
391	20231221	130400	323828458	1008	1008	1008	1008	303
392	20231221	130300	323523034	1008	1008	1008	1008	0
393	20231221	130200	323523034	1008	1008	1008	1008	0
394	20231221	130100	323523034	1008	1008	1008	1008	77
395	20231221	130000	323445418	1008	1008	1008	1008	1
396	20231221	125900	323444410	1006	1006	1006	1006	3882
397	20231221	125800	319539118	1006	1006	1006	1006	0
398	20231221	125700	319539118	1006	1006	1006	1006	5
399	20231221	125600	319534088	1006	1006	1006	1006	1
400	20231221	125500	319533082	1001	1001	1001	1001	0
401	20231221	125400	319533082	1001	1002	1002	1001	361
402	20231221	125300	319171458	1001	1001	1001	1001	0
403	20231221	125200	319171458	1001	1001	1001	1001	0
404	20231221	125100	319171458	1001	1001	1001	1001	0
405	20231221	125000	319171458	1001	1001	1001	1001	0
406	20231221	124900	319171458	1001	1004	1004	1001	2000
407	20231221	124800	317169391	1001	1001	1001	1001	0
408	20231221	124700	317169391	1001	1001	1001	1001	1
409	20231221	124600	317168390	1001	1001	1001	1001	0
410	20231221	124500	317168390	1001	1001	1001	1001	0
411	20231221	124400	317168390	1001	1004	1004	1001	4000
412	20231221	124300	313160815	1004	1004	1004	1004	0
413	20231221	124200	313160815	1004	1005	1005	1004	10
414	20231221	124100	313150769	1001	1001	1001	1001	0
415	20231221	124000	313150769	1001	1001	1001	1001	0
416	20231221	123900	313150769	1001	1001	1001	1001	0
417	20231221	123800	313150769	1001	1001	1001	1001	0
418	20231221	123700	313150769	1001	1001	1001	1001	0
419	20231221	123600	313150769	1001	1001	1001	1001	0
420	20231221	123500	313150769	1001	1001	1001	1001	0
421	20231221	123400	313150769	1001	1001	1001	1001	0
422	20231221	123300	313150769	1001	1001	1001	1001	0
423	20231221	123200	313150769	1001	1001	1001	1001	0
424	20231221	123100	313150769	1001	1001	1001	1001	0
425	20231221	123000	313150769	1001	1001	1001	1001	1
426	20231221	122900	313149768	1006	1006	1006	1006	1
427	20231221	122800	313148762	1000	1000	1000	1000	0
428	20231221	122700	313148762	1000	1000	1000	1000	0
429	20231221	122600	313148762	1000	1000	1000	1000	0
430	20231221	122500	313148762	1000	1000	1000	1000	0
431	20231221	122400	313148762	1000	1000	1000	1000	0
432	20231221	122300	313148762	1000	1004	1004	1000	996
433	20231221	122200	312152502	1005	1005	1005	1005	205
434	20231221	122100	311946477	1005	1005	1005	1005	0
435	20231221	122000	311946477	1005	1005	1005	1005	0
436	20231221	121900	311946477	1005	1005	1005	1005	0
437	20231221	121800	311946477	1005	1005	1005	1005	0
438	20231221	121700	311946477	1005	1005	1005	1005	2
439	20231221	121600	311944467	1003	1003	1003	1003	0
440	20231221	121500	311944467	1003	1003	1003	1003	10
441	20231221	121400	311934437	1003	1003	1003	1003	1
442	20231221	121300	311933434	1003	1003	1003	1003	48
443	20231221	121200	311885290	1003	1003	1003	1003	0
444	20231221	121100	311885290	1003	1003	1003	1003	0
445	20231221	121000	311885290	1003	1003	1003	1003	0
446	20231221	120900	311885290	1003	1003	1003	1003	3
447	20231221	120800	311882281	1003	1003	1003	1003	56
448	20231221	120700	311826113	1003	1003	1003	1003	3
449	20231221	120600	311823104	1003	1003	1003	1003	33
450	20231221	120500	311790005	999	999	999	999	0
451	20231221	120400	311790005	999	1002	1002	999	500
452	20231221	120300	311290477	1003	1003	1003	1003	1
453	20231221	120200	311289474	999	999	999	999	53
454	20231221	120100	311236527	999	999	999	999	0
455	20231221	120000	311236527	999	999	999	999	100
456	20231221	115900	311136627	998	998	998	998	0
457	20231221	115800	311136627	998	998	998	998	0
458	20231221	115700	311136627	998	998	998	998	0
459	20231221	115600	311136627	998	1000	1000	998	7998
460	20231221	115500	303141835	1000	1000	1000	1000	10
461	20231221	115400	303131835	1000	1001	1001	1000	775
462	20231221	115300	302356377	1003	1007	1007	1003	1016
463	20231221	115200	301337265	1007	1007	1007	1007	0
464	20231221	115100	301337265	1007	1007	1007	1007	0
465	20231221	115000	301337265	1007	1007	1007	1007	1
466	20231221	114900	301336258	1007	1007	1007	1007	10
467	20231221	114800	301326188	1008	1008	1008	1008	0
468	20231221	114700	301326188	1008	1008	1008	1008	0
469	20231221	114600	301326188	1008	1008	1008	1008	0
470	20231221	114500	301326188	1008	1001	1008	1001	2
471	20231221	114400	301324179	1008	1008	1008	1008	2000
472	20231221	114300	299308179	1008	1008	1008	1008	0
473	20231221	114200	299308179	1008	1008	1008	1008	0
474	20231221	114100	299308179	1008	1008	1008	1008	0
475	20231221	114000	299308179	1008	1008	1008	1008	0
476	20231221	113900	299308179	1008	1008	1008	1008	5105
477	20231221	113800	294162339	1008	1008	1008	1008	0
478	20231221	113700	294162339	1008	1008	1008	1008	0
479	20231221	113600	294162339	1008	1008	1008	1008	0
480	20231221	113500	294162339	1008	1008	1008	1008	0
481	20231221	113400	294162339	1008	1000	1008	1000	6
482	20231221	113300	294156303	1000	1000	1000	1000	0
483	20231221	113200	294156303	1000	1000	1000	1000	0
484	20231221	113100	294156303	1000	1000	1000	1000	5000
485	20231221	113000	289156303	1000	1000	1000	1000	115
486	20231221	112900	289041303	1000	1000	1000	1000	0
487	20231221	112800	289041303	1000	1000	1000	1000	192
488	20231221	112700	288849303	1000	1001	1001	1000	2000
489	20231221	112600	286849233	1008	1008	1008	1008	0
490	20231221	112500	286849233	1008	1007	1008	1007	1001
491	20231221	112400	285840627	1004	1004	1004	1004	0
492	20231221	112300	285840627	1004	1004	1004	1004	30
493	20231221	112200	285810507	1004	1004	1004	1004	50
494	20231221	112100	285760307	1004	1004	1004	1004	200
495	20231221	112000	285559507	1004	1000	1004	1000	289
496	20231221	111900	285270503	1000	1000	1000	1000	446
497	20231221	111800	284824503	998	997	998	997	7503
498	20231221	111700	277342512	997	1000	1000	997	2102
499	20231221	111600	275246082	1000	1000	1000	1000	1395
500	20231221	111500	273851082	1000	1002	1002	1000	4000
501	20231221	111400	269848782	1002	1002	1002	1002	0
502	20231221	111300	269848782	1002	1008	1008	1002	265
503	20231221	111200	269582910	1010	1010	1010	1010	2
504	20231221	111100	269580890	1010	1010	1010	1010	0
505	20231221	111000	269580890	1010	1010	1010	1010	0
506	20231221	110900	269580890	1010	1010	1010	1010	100
507	20231221	110800	269479890	1010	1010	1010	1010	5
508	20231221	110700	269474840	1010	1009	1010	1009	68
509	20231221	110600	269406161	1010	1010	1010	1010	0
510	20231221	110500	269406161	1010	1010	1010	1010	0
511	20231221	110400	269406161	1010	1010	1010	1010	1
512	20231221	110300	269405151	1010	1008	1010	1008	1000
513	20231221	110200	268395676	1008	1008	1008	1008	1
514	20231221	110100	268394668	1001	1001	1001	1001	0
515	20231221	110000	268394668	1001	1001	1001	1001	9
516	20231221	105900	268385659	1001	1009	1013	1001	4000
517	20231221	105800	264352353	1001	1000	1001	1000	5046
518	20231221	105700	259305035	1000	1000	1000	1000	9
519	20231221	105600	259296035	1000	1000	1000	1000	311
520	20231221	105500	258985035	1000	1000	1000	1000	40
521	20231221	105400	258945035	1000	1000	1000	999	1522
522	20231221	105300	257423435	999	999	999	999	25
523	20231221	105200	257398460	999	998	999	998	6721
524	20231221	105100	250689067	998	998	998	998	1218
525	20231221	105000	249473503	998	998	998	997	377
526	20231221	104900	249097498	996	999	999	996	7704
527	20231221	104800	241412269	998	999	999	998	2906
528	20231221	104700	238509382	999	999	999	999	224
529	20231221	104600	238285606	1000	1000	1000	1000	402
530	20231221	104500	237883606	1000	1000	1000	1000	5428
531	20231221	104400	232455606	1000	1000	1000	1000	9688
532	20231221	104300	222767606	1000	1000	1000	1000	310
533	20231221	104200	222457606	1000	999	1000	999	1116
534	20231221	104100	221342713	999	1000	1001	999	16422
535	20231221	104000	204920747	1000	1002	1002	999	24174
536	20231221	103900	180735498	1002	1008	1008	1002	1020
537	20231221	103800	179713338	1009	1009	1009	1009	0
538	20231221	103700	179713338	1009	1009	1009	1009	0
539	20231221	103600	179713338	1009	1009	1009	1009	0
540	20231221	103500	179713338	1009	1007	1009	1001	24524
541	20231221	103400	155090863	1007	1006	1007	1006	1295
542	20231221	103300	153788091	1007	1009	1009	1007	10928
543	20231221	103200	142780969	1009	1010	1010	1009	157
544	20231221	103100	142622553	1009	1009	1009	1009	0
545	20231221	103000	142622553	1009	1009	1009	1009	0
546	20231221	102900	142622553	1009	1012	1017	1009	2608
547	20231221	102800	139976477	1008	1009	1009	1008	301
548	20231221	102700	139672855	1010	1012	1012	1010	469
549	20231221	102600	139199163	1013	1013	1013	1013	2
550	20231221	102500	139197137	1013	1013	1013	1013	20
551	20231221	102400	139176877	1013	1013	1013	1012	32
552	20231221	102300	139144491	1012	1012	1012	1012	23
553	20231221	102200	139121215	1009	1009	1009	1009	0
554	20231221	102100	139121215	1009	1009	1009	1009	1
555	20231221	102000	139120206	1008	1008	1008	1008	111
556	20231221	101900	139008318	1009	1009	1009	1009	89
557	20231221	101800	138918517	1009	1010	1010	1009	57
558	20231221	101700	138860948	1009	1009	1009	1009	13
559	20231221	101600	138847831	1009	1008	1009	1008	334
560	20231221	101500	138511155	1008	1008	1008	1008	657
561	20231221	101400	137848899	1008	1008	1008	1008	500
562	20231221	101300	137344899	1009	1009	1009	1009	175
563	20231221	101200	137168324	1009	1009	1009	1009	13
564	20231221	101100	137155207	1008	1008	1008	1008	551
565	20231221	101000	136599799	1008	1008	1008	1008	500
566	20231221	100900	136095799	1008	1009	1009	1008	100
567	20231221	100800	135994988	1008	1008	1008	1008	0
568	20231221	100700	135994988	1008	1011	1011	1008	3479
569	20231221	100600	132485468	1011	1011	1011	1011	0
570	20231221	100500	132485468	1011	1013	1013	1011	2
571	20231221	100400	132483444	1010	1010	1010	1010	0
572	20231221	100300	132483444	1010	1010	1010	1010	367
573	20231221	100200	132112774	1009	1008	1009	1008	1300
574	20231221	100100	130801374	1008	1008	1008	1008	264
575	20231221	100000	130535262	1008	1008	1008	1008	0
576	20231221	095900	130535262	1008	1008	1008	1008	700
577	20231221	095800	129829662	1008	1012	1012	1008	18321
578	20231221	095700	111350084	1012	1012	1012	1012	231
579	20231221	095600	111116312	1017	1017	1017	1017	1
580	20231221	095500	111115295	1017	1016	1017	1016	1000
581	20231221	095400	110098795	1017	1017	1017	1017	0
582	20231221	095300	110098795	1017	1017	1017	1017	0
583	20231221	095200	110098795	1017	1017	1017	1017	0
584	20231221	095100	110098795	1017	1017	1017	1017	10
585	20231221	095000	110088625	1017	1017	1017	1017	0
586	20231221	094900	110088625	1017	1017	1017	1017	10
587	20231221	094800	110078455	1017	1016	1017	1016	10
588	20231221	094700	110068293	1016	1016	1016	1016	2
589	20231221	094600	110066261	1011	1011	1011	1011	37
590	20231221	094500	110028854	1011	1011	1011	1011	200
591	20231221	094400	109826654	1011	1011	1011	1011	100
592	20231221	094300	109725554	1008	1008	1008	1008	234
593	20231221	094200	109489682	1008	1008	1008	1008	0
594	20231221	094100	109489682	1008	1010	1010	1008	113
595	20231221	094000	109375770	1008	1008	1008	1008	0
596	20231221	093900	109375770	1008	1010	1010	1008	2000
597	20231221	093800	107359565	1016	1016	1016	1016	3
598	20231221	093700	107356517	1016	1017	1017	1016	988
599	20231221	093600	106352708	1017	1017	1017	1017	0
600	20231221	093500	106352708	1017	1010	1017	1010	31
601	20231221	093400	106321391	1017	1017	1017	1017	200
602	20231221	093300	106117991	1017	1016	1017	1016	102
603	20231221	093200	106014357	1008	1017	1017	1008	285
604	20231221	093100	105725322	1017	1017	1017	1017	2
605	20231221	093000	105723288	1007	1010	1010	1007	5665
606	20231221	092900	100015261	1019	1013	1019	1013	600
607	20231221	092800	99405990	1006	1006	1006	1006	0
608	20231221	092700	99405990	1006	1006	1006	1006	2127
609	20231221	092600	97266228	1006	1008	1008	1006	2776
610	20231221	092500	94470426	1008	1010	1010	1008	300
611	20231221	092400	94167906	1009	1009	1009	1009	1998
612	20231221	092300	92151924	1009	1010	1010	1009	855
613	20231221	092200	91289228	1009	1010	1010	1008	2900
614	20231221	092100	88363338	1009	1009	1009	1009	2237
615	20231221	092000	86106205	1009	1014	1014	1009	1295
616	20231221	091900	84799205	1016	1016	1016	1016	0
617	20231221	091800	84799205	1016	1010	1017	1008	3789
618	20231221	091700	80975091	1010	1012	1013	1010	9749
619	20231221	091600	71119409	1013	1016	1016	1013	4330
620	20231221	091500	66730798	1020	1020	1020	1020	10
621	20231221	091400	66720598	1015	1015	1015	1015	30
622	20231221	091300	66690148	1014	1014	1014	1014	701
623	20231221	091200	65979334	1014	1014	1014	1014	213
624	20231221	091100	65763352	1014	1014	1014	1014	4602
625	20231221	091000	61096924	1020	1013	1020	1013	2333
626	20231221	090900	58732888	1013	1021	1021	1013	801
627	20231221	090800	57916566	1021	1021	1021	1021	19503
628	20231221	090700	38004003	1023	1020	1023	1020	795
629	20231221	090600	37191018	1020	1024	1024	1020	3576
630	20231221	090500	33534521	1023	1023	1023	1023	1163
631	20231221	090400	32344772	1031	1031	1033	1031	8009
632	20231221	090300	24087481	1031	1031	1031	1031	10002
633	20231221	090200	13775419	1031	1021	1031	1021	207
634	20231221	090100	13563972	1021	1021	1021	1021	52
635	20231221	090000	13510880	1021	1020	1021	1010	13338