KissMeData/131760/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201500	6450820497	973	973	973	973	37134
3	20231207	201400	6450820497	973	973	973	973	0
4	20231207	201300	6450820497	973	973	973	973	0
5	20231207	201200	6450820497	973	973	973	973	0
6	20231207	201100	6450820497	973	973	973	973	0
7	20231207	201000	6450820497	973	973	973	973	0
8	20231207	200900	6450820497	973	973	973	973	0
9	20231207	200800	6450820497	973	973	973	973	0
10	20231207	200700	6450820497	973	973	973	973	0
11	20231207	200600	6450820497	973	973	973	973	0
12	20231207	200500	6450820497	973	973	973	973	0
13	20231207	200400	6450820497	973	973	973	973	0
14	20231207	200300	6450820497	973	973	973	973	0
15	20231207	200200	6450820497	973	973	973	973	0
16	20231207	200100	6450820497	973	973	973	973	0
17	20231207	200000	6450820497	973	973	973	973	0
18	20231207	195900	6450820497	973	973	973	973	0
19	20231207	195800	6450820497	973	973	973	973	0
20	20231207	195700	6450820497	973	973	973	973	0
21	20231207	195600	6450820497	973	973	973	973	0
22	20231207	195500	6450820497	973	973	973	973	0
23	20231207	195400	6450820497	973	973	973	973	0
24	20231207	195300	6450820497	973	973	973	973	0
25	20231207	195200	6450820497	973	973	973	973	0
26	20231207	195100	6450820497	973	973	973	973	0
27	20231207	195000	6450820497	973	973	973	973	0
28	20231207	194900	6450820497	973	973	973	973	0
29	20231207	194800	6450820497	973	973	973	973	0
30	20231207	194700	6450820497	973	973	973	973	0
31	20231207	194600	6450820497	973	973	973	973	0
32	20231207	194500	6450820497	973	973	973	973	37134
33	20231207	194400	6450820497	973	973	973	973	0
34	20231207	194300	6450820497	973	973	973	973	0
35	20231207	194200	6450820497	973	973	973	973	0
36	20231207	194100	6450820497	973	973	973	973	0
37	20231207	194000	6450820497	973	973	973	973	0
38	20231207	193900	6450820497	973	973	973	973	0
39	20231207	193800	6450820497	973	973	973	973	0
40	20231207	193700	6450820497	973	973	973	973	0
41	20231207	193600	6450820497	973	973	973	973	0
42	20231207	193500	6450820497	973	973	973	973	0
43	20231207	193400	6450820497	973	973	973	973	0
44	20231207	193300	6450820497	973	973	973	973	0
45	20231207	193200	6450820497	973	973	973	973	0
46	20231207	193100	6450820497	973	973	973	973	0
47	20231207	193000	6450820497	973	973	973	973	0
48	20231207	192900	6450820497	973	973	973	973	0
49	20231207	192800	6450820497	973	973	973	973	0
50	20231207	192700	6450820497	973	973	973	973	0
51	20231207	192600	6450820497	973	973	973	973	0
52	20231207	192500	6450820497	973	973	973	973	0
53	20231207	192400	6450820497	973	973	973	973	0
54	20231207	192300	6450820497	973	973	973	973	0
55	20231207	192200	6450820497	973	973	973	973	0
56	20231207	192100	6450820497	973	973	973	973	0
57	20231207	192000	6450820497	973	973	973	973	0
58	20231207	191900	6450820497	973	973	973	973	0
59	20231207	191800	6450820497	973	973	973	973	0
60	20231207	191700	6450820497	973	973	973	973	0
61	20231207	191600	6450820497	973	973	973	973	0
62	20231207	191500	6450820497	973	973	973	973	37134
63	20231207	191400	6450820497	973	973	973	973	0
64	20231207	191300	6450820497	973	973	973	973	0
65	20231207	191200	6450820497	973	973	973	973	0
66	20231207	191100	6450820497	973	973	973	973	0
67	20231207	191000	6450820497	973	973	973	973	0
68	20231207	190900	6450820497	973	973	973	973	0
69	20231207	190800	6450820497	973	973	973	973	0
70	20231207	190700	6450820497	973	973	973	973	0
71	20231207	190600	6450820497	973	973	973	973	0
72	20231207	190500	6450820497	973	973	973	973	0
73	20231207	190400	6450820497	973	973	973	973	0
74	20231207	190300	6450820497	973	973	973	973	0
75	20231207	190200	6450820497	973	973	973	973	0
76	20231207	190100	6450820497	973	973	973	973	0
77	20231207	190000	6450820497	973	973	973	973	0
78	20231207	185900	6450820497	973	973	973	973	0
79	20231207	185800	6450820497	973	973	973	973	0
80	20231207	185700	6450820497	973	973	973	973	0
81	20231207	185600	6450820497	973	973	973	973	0
82	20231207	185500	6450820497	973	973	973	973	0
83	20231207	185400	6450820497	973	973	973	973	0
84	20231207	185300	6450820497	973	973	973	973	0
85	20231207	185200	6450820497	973	973	973	973	0
86	20231207	185100	6450820497	973	973	973	973	0
87	20231207	185000	6450820497	973	973	973	973	0
88	20231207	184900	6450820497	973	973	973	973	0
89	20231207	184800	6450820497	973	973	973	973	0
90	20231207	184700	6450820497	973	973	973	973	0
91	20231207	184600	6450820497	973	973	973	973	0
92	20231207	184500	6450820497	973	973	973	973	37134
93	20231207	184400	6450820497	973	973	973	973	0
94	20231207	184300	6450820497	973	973	973	973	0
95	20231207	184200	6450820497	973	973	973	973	0
96	20231207	184100	6450820497	973	973	973	973	0
97	20231207	184000	6450820497	973	973	973	973	0
98	20231207	183900	6450820497	973	973	973	973	0
99	20231207	183800	6450820497	973	973	973	973	0
100	20231207	183700	6450820497	973	973	973	973	0
101	20231207	183600	6450820497	973	973	973	973	0
102	20231207	183500	6450820497	973	973	973	973	0
103	20231207	183400	6450820497	973	973	973	973	0
104	20231207	183300	6450820497	973	973	973	973	0
105	20231207	183200	6450820497	973	973	973	973	0
106	20231207	183100	6450820497	973	973	973	973	0
107	20231207	183000	6450820497	973	973	973	973	0
108	20231207	182900	6450820497	973	973	973	973	0
109	20231207	182800	6450820497	973	973	973	973	0
110	20231207	182700	6450820497	973	973	973	973	0
111	20231207	182600	6450820497	973	973	973	973	0
112	20231207	182500	6450820497	973	973	973	973	0
113	20231207	182400	6450820497	973	973	973	973	0
114	20231207	182300	6450820497	973	973	973	973	0
115	20231207	182200	6450820497	973	973	973	973	0
116	20231207	182100	6450820497	973	973	973	973	0
117	20231207	182000	6450820497	973	973	973	973	0
118	20231207	181900	6450820497	973	973	973	973	0
119	20231207	181800	6450820497	973	973	973	973	0
120	20231207	181700	6450820497	973	973	973	973	0
121	20231207	181600	6450820497	973	973	973	973	0
122	20231207	181500	6450820497	973	973	973	973	37134
123	20231207	181400	6450820497	973	973	973	973	0
124	20231207	181300	6450820497	973	973	973	973	0
125	20231207	181200	6450820497	973	973	973	973	0
126	20231207	181100	6450820497	973	973	973	973	0
127	20231207	181000	6450820497	973	973	973	973	0
128	20231207	180900	6450820497	973	973	973	973	0
129	20231207	180800	6450820497	973	973	973	973	0
130	20231207	180700	6450820497	973	973	973	973	0
131	20231207	180600	6450820497	973	973	973	973	0
132	20231207	180500	6450820497	973	973	973	973	0
133	20231207	180400	6450820497	973	973	973	973	0
134	20231207	180300	6450820497	973	973	973	973	0
135	20231207	180200	6450820497	973	973	973	973	0
136	20231207	180100	6450820497	973	973	973	973	0
137	20231207	180000	6450820497	973	973	973	973	0
138	20231207	175900	6450820497	973	973	973	973	0
139	20231207	175800	6450820497	973	973	973	973	0
140	20231207	175700	6450820497	973	973	973	973	0
141	20231207	175600	6450820497	973	973	973	973	0
142	20231207	175500	6450820497	973	973	973	973	0
143	20231207	175400	6450820497	973	973	973	973	0
144	20231207	175300	6450820497	973	973	973	973	0
145	20231207	175200	6450820497	973	973	973	973	0
146	20231207	175100	6450820497	973	973	973	973	0
147	20231207	175000	6450820497	973	973	973	973	0
148	20231207	174900	6450820497	973	973	973	973	0
149	20231207	174800	6450820497	973	973	973	973	0
150	20231207	174700	6450820497	973	973	973	973	0
151	20231207	174600	6450820497	973	973	973	973	0
152	20231207	174500	6450820497	973	973	973	973	37134
153	20231207	174400	6450820497	973	973	973	973	0
154	20231207	174300	6450820497	973	973	973	973	0
155	20231207	174200	6450820497	973	973	973	973	0
156	20231207	174100	6450820497	973	973	973	973	0
157	20231207	174000	6450820497	973	973	973	973	0
158	20231207	173900	6450820497	973	973	973	973	0
159	20231207	173800	6450820497	973	973	973	973	0
160	20231207	173700	6450820497	973	973	973	973	0
161	20231207	173600	6450820497	973	973	973	973	0
162	20231207	173500	6450820497	973	973	973	973	0
163	20231207	173400	6450820497	973	973	973	973	0
164	20231207	173300	6450820497	973	973	973	973	0
165	20231207	173200	6450820497	973	973	973	973	0
166	20231207	173100	6450820497	973	973	973	973	0
167	20231207	173000	6450820497	973	973	973	973	0
168	20231207	172900	6450820497	973	973	973	973	0
169	20231207	172800	6450820497	973	973	973	973	0
170	20231207	172700	6450820497	973	973	973	973	0
171	20231207	172600	6450820497	973	973	973	973	0
172	20231207	172500	6450820497	973	973	973	973	0
173	20231207	172400	6450820497	973	973	973	973	0
174	20231207	172300	6450820497	973	973	973	973	0
175	20231207	172200	6450820497	973	973	973	973	0
176	20231207	172100	6450820497	973	973	973	973	0
177	20231207	172000	6450820497	973	973	973	973	0
178	20231207	171900	6450820497	973	973	973	973	0
179	20231207	171800	6450820497	973	973	973	973	0
180	20231207	171700	6450820497	973	973	973	973	0
181	20231207	171600	6450820497	973	973	973	973	0
182	20231207	171500	6450820497	973	973	973	973	37134
183	20231207	171400	6450820497	973	973	973	973	0
184	20231207	171300	6450820497	973	973	973	973	0
185	20231207	171200	6450820497	973	973	973	973	0
186	20231207	171100	6450820497	973	973	973	973	0
187	20231207	171000	6450820497	973	973	973	973	0
188	20231207	170900	6450820497	973	973	973	973	0
189	20231207	170800	6450820497	973	973	973	973	0
190	20231207	170700	6450820497	973	973	973	973	0
191	20231207	170600	6450820497	973	973	973	973	0
192	20231207	170500	6450820497	973	973	973	973	0
193	20231207	170400	6450820497	973	973	973	973	0
194	20231207	170300	6450820497	973	973	973	973	0
195	20231207	170200	6450820497	973	973	973	973	0
196	20231207	170100	6450820497	973	973	973	973	0
197	20231207	170000	6450820497	973	973	973	973	0
198	20231207	165900	6450820497	973	973	973	973	0
199	20231207	165800	6450820497	973	973	973	973	0
200	20231207	165700	6450820497	973	973	973	973	0
201	20231207	165600	6450820497	973	973	973	973	0
202	20231207	165500	6450820497	973	973	973	973	0
203	20231207	165400	6450820497	973	973	973	973	0
204	20231207	165300	6450820497	973	973	973	973	0
205	20231207	165200	6450820497	973	973	973	973	0
206	20231207	165100	6450820497	973	973	973	973	0
207	20231207	165000	6450820497	973	973	973	973	0
208	20231207	164900	6450820497	973	973	973	973	0
209	20231207	164800	6450820497	973	973	973	973	0
210	20231207	164700	6450820497	973	973	973	973	0
211	20231207	164600	6450820497	973	973	973	973	0
212	20231207	164500	6450820497	973	973	973	973	37134
213	20231207	164400	6450820497	973	973	973	973	0
214	20231207	164300	6450820497	973	973	973	973	0
215	20231207	164200	6450820497	973	973	973	973	0
216	20231207	164100	6450820497	973	973	973	973	0
217	20231207	164000	6450820497	973	973	973	973	0
218	20231207	163900	6450820497	973	973	973	973	0
219	20231207	163800	6450820497	973	973	973	973	0
220	20231207	163700	6450820497	973	973	973	973	0
221	20231207	163600	6450820497	973	973	973	973	0
222	20231207	163500	6450820497	973	973	973	973	0
223	20231207	163400	6450820497	973	973	973	973	0
224	20231207	163300	6450820497	973	973	973	973	0
225	20231207	163200	6450820497	973	973	973	973	0
226	20231207	163100	6450820497	973	973	973	973	0
227	20231207	163000	6450820497	973	973	973	973	0
228	20231207	162900	6450820497	973	973	973	973	0
229	20231207	162800	6450820497	973	973	973	973	0
230	20231207	162700	6450820497	973	973	973	973	0
231	20231207	162600	6450820497	973	973	973	973	0
232	20231207	162500	6450820497	973	973	973	973	0
233	20231207	162400	6450820497	973	973	973	973	0
234	20231207	162300	6450820497	973	973	973	973	0
235	20231207	162200	6450820497	973	973	973	973	0
236	20231207	162100	6450820497	973	973	973	973	0
237	20231207	162000	6450820497	973	973	973	973	0
238	20231207	161900	6450820497	973	973	973	973	0
239	20231207	161800	6450820497	973	973	973	973	0
240	20231207	161700	6450820497	973	973	973	973	0
241	20231207	161600	6450820497	973	973	973	973	0
242	20231207	161500	6450820497	973	973	973	973	37134
243	20231207	161400	6450820497	973	973	973	973	0
244	20231207	161300	6450820497	973	973	973	973	0
245	20231207	161200	6450820497	973	973	973	973	0
246	20231207	161100	6450820497	973	973	973	973	0
247	20231207	161000	6450820497	973	973	973	973	0
248	20231207	160900	6450820497	973	973	973	973	0
249	20231207	160800	6450820497	973	973	973	973	0
250	20231207	160700	6450820497	973	973	973	973	0
251	20231207	160600	6450820497	973	973	973	973	0
252	20231207	160500	6450820497	973	973	973	973	0
253	20231207	160400	6450820497	973	973	973	973	0
254	20231207	160300	6450820497	973	973	973	973	0
255	20231207	160200	6450820497	973	973	973	973	0
256	20231207	160100	6450820497	973	973	973	973	0
257	20231207	160000	6450820497	973	973	973	973	0
258	20231207	155900	6450820497	973	973	973	973	0
259	20231207	155800	6450820497	973	973	973	973	0
260	20231207	155700	6450820497	973	973	973	973	0
261	20231207	155600	6450820497	973	973	973	973	0
262	20231207	155500	6450820497	973	973	973	973	0
263	20231207	155400	6450820497	973	973	973	973	0
264	20231207	155300	6450820497	973	973	973	973	0
265	20231207	155200	6450820497	973	973	973	973	0
266	20231207	155100	6450820497	973	973	973	973	0
267	20231207	155000	6450820497	973	973	973	973	0
268	20231207	154900	6450820497	973	973	973	973	0
269	20231207	154800	6450820497	973	973	973	973	0
270	20231207	154700	6450820497	973	973	973	973	0
271	20231207	154600	6450820497	973	973	973	973	0
272	20231207	154500	6450820497	973	973	973	973	37134
273	20231207	154400	6450820497	973	973	973	973	0
274	20231207	154300	6450820497	973	973	973	973	0
275	20231207	154200	6450820497	973	973	973	973	0
276	20231207	154100	6450820497	973	973	973	973	0
277	20231207	154000	6450820497	973	973	973	973	0
278	20231207	153900	6450820497	973	973	973	973	0
279	20231207	153800	6450820497	973	973	973	973	0
280	20231207	153700	6450820497	973	973	973	973	0
281	20231207	153600	6450820497	973	973	973	973	0
282	20231207	153500	6450820497	973	973	973	973	0
283	20231207	153400	6450820497	973	973	973	973	0
284	20231207	153300	6450820497	973	973	973	973	0
285	20231207	153200	6450820497	973	973	973	973	0
286	20231207	153100	6450820497	973	973	973	973	0
287	20231207	153000	6450820497	973	973	973	973	37134
288	20231207	152900	6414689115	984	984	984	984	0
289	20231207	152800	6414689115	984	984	984	984	0
290	20231207	152700	6414689115	984	984	984	984	0
291	20231207	152600	6414689115	984	984	984	984	0
292	20231207	152500	6414689115	984	984	984	984	0
293	20231207	152400	6414689115	984	984	984	984	0
294	20231207	152300	6414689115	984	984	984	984	0
295	20231207	152200	6414689115	984	984	984	984	0
296	20231207	152100	6414689115	984	984	984	984	0
297	20231207	152000	6414689115	984	984	984	984	0
298	20231207	151900	6414689115	984	977	984	975	6916
299	20231207	151800	6407890910	978	979	980	977	905
300	20231207	151700	6407005573	977	973	978	973	200
301	20231207	151600	6406810608	971	978	978	971	23315
302	20231207	151500	6384064655	984	976	984	976	14725
303	20231207	151400	6369613230	975	972	975	972	4816
304	20231207	151300	6364921656	974	974	974	974	89
305	20231207	151200	6364834970	974	971	974	968	4509
306	20231207	151100	6360461613	970	970	973	970	4113
307	20231207	151000	6356464785	970	970	970	970	1205
308	20231207	150900	6355295935	970	971	971	968	1102
309	20231207	150800	6354227348	970	970	971	968	7272
310	20231207	150700	6347174906	970	972	972	970	1606
311	20231207	150600	6345616567	972	973	974	972	775
312	20231207	150500	6344862514	972	973	973	971	5749
313	20231207	150400	6339274987	975	973	975	972	1689
314	20231207	150300	6337631539	972	972	975	972	1233
315	20231207	150200	6336431794	972	972	972	971	3196
316	20231207	150100	6333325739	971	974	974	971	1226
317	20231207	150000	6332131633	976	978	978	976	1266
318	20231207	145900	6330895569	978	979	979	977	2065
319	20231207	145800	6328876242	979	980	980	979	2014
320	20231207	145700	6326903522	980	981	981	980	352
321	20231207	145600	6326558246	981	981	982	981	10
322	20231207	145500	6326548435	984	979	984	979	8634
323	20231207	145400	6318069415	979	979	979	979	2232
324	20231207	145300	6315884287	980	979	980	978	902
325	20231207	145200	6315000998	977	978	978	977	1702
326	20231207	145100	6313338045	977	977	978	977	712
327	20231207	145000	6312642319	974	974	974	974	6536
328	20231207	144900	6306276255	974	974	974	974	2023
329	20231207	144800	6304305853	974	974	974	974	554
330	20231207	144700	6303766257	980	973	980	973	1721
331	20231207	144600	6302087800	973	978	979	973	3569
332	20231207	144500	6298607403	978	978	980	978	5268
333	20231207	144400	6293445103	978	977	978	977	693
334	20231207	144300	6292767612	977	977	977	977	285
335	20231207	144200	6292489167	977	975	977	975	320
336	20231207	144100	6292177165	975	975	975	975	59
337	20231207	144000	6292119640	975	975	975	975	2
338	20231207	143900	6292117690	968	975	975	968	537
339	20231207	143800	6291596508	974	973	975	973	126
340	20231207	143700	6291473736	975	974	978	974	58
341	20231207	143600	6291417194	974	969	974	968	136
342	20231207	143500	6291285377	972	973	973	972	12722
343	20231207	143400	6278918925	972	970	973	970	4376
344	20231207	143300	6274663571	969	972	972	969	21
345	20231207	143200	6274643218	972	968	972	968	106
346	20231207	143100	6274540199	967	967	967	965	620
347	20231207	143000	6273941655	967	966	967	966	88
348	20231207	142900	6273856582	965	965	967	964	6667
349	20231207	142800	6267423569	966	966	969	964	2140
350	20231207	142700	6265357977	969	968	969	965	8359
351	20231207	142600	6257287146	970	970	970	970	144
352	20231207	142500	6257147466	970	972	976	967	7142
353	20231207	142400	6250210329	971	971	979	971	2080
354	20231207	142300	6248188969	971	966	971	966	14621
355	20231207	142200	6234034578	966	965	967	965	4067
356	20231207	142100	6230104608	965	966	966	965	10048
357	20231207	142000	6220405625	967	968	968	967	1830
358	20231207	141900	6218635372	969	974	974	969	13703
359	20231207	141800	6205342529	972	972	972	972	1513
360	20231207	141700	6203871893	974	973	974	973	193
361	20231207	141600	6203684011	975	975	975	975	255
362	20231207	141500	6203435386	975	970	975	970	947
363	20231207	141400	6202516618	970	970	971	970	14750
364	20231207	141300	6188209076	970	973	976	970	6316
365	20231207	141200	6182074502	974	975	977	974	495
366	20231207	141100	6181591958	974	973	974	973	19
367	20231207	141000	6181573453	972	973	973	972	1738
368	20231207	140900	6179882476	973	975	978	973	5429
369	20231207	140800	6174593801	975	976	976	975	3252
370	20231207	140700	6171422417	975	976	976	975	2
371	20231207	140600	6171420466	975	977	977	975	1705
372	20231207	140500	6169757452	976	979	981	976	4768
373	20231207	140400	6165082327	980	980	980	975	3201
374	20231207	140300	6161960572	980	976	980	975	5242
375	20231207	140200	6156849546	975	980	980	975	1825
376	20231207	140100	6155065102	980	976	981	976	516
377	20231207	140000	6154561460	981	979	981	975	11710
378	20231207	135900	6143112629	980	981	981	980	308
379	20231207	135800	6142810484	981	983	983	981	441
380	20231207	135700	6142377651	983	978	984	978	4276
381	20231207	135600	6138188989	978	977	978	977	1561
382	20231207	135500	6136663837	977	976	977	975	653
383	20231207	135400	6136026661	975	979	979	975	869
384	20231207	135300	6135178399	978	975	980	975	350
385	20231207	135200	6134837023	975	981	981	975	2494
386	20231207	135100	6132393554	981	981	983	981	775
387	20231207	135000	6131633251	980	976	980	976	6233
388	20231207	134900	6125534404	975	975	978	975	567
389	20231207	134800	6124981530	975	975	978	974	588
390	20231207	134700	6124408803	978	980	981	978	1531
391	20231207	134600	6122909563	981	974	981	973	3311
392	20231207	134500	6119668031	974	974	975	973	1436
393	20231207	134400	6118269593	974	973	974	973	87
394	20231207	134300	6118184907	975	974	975	972	1275
395	20231207	134200	6116944539	973	974	975	973	11733
396	20231207	134100	6105525831	975	978	980	974	7921
397	20231207	134000	6097803903	981	975	981	975	3239
398	20231207	133900	6094645800	974	975	975	974	9294
399	20231207	133800	6085588324	975	985	985	974	7032
400	20231207	133700	6078716470	985	986	986	985	2861
401	20231207	133600	6075896305	986	986	986	986	1009
402	20231207	133500	6074901431	986	980	986	980	1057
403	20231207	133400	6073861137	983	980	983	980	1067
404	20231207	133300	6072815474	980	980	980	980	1752
405	20231207	133200	6071098514	980	980	980	980	2180
406	20231207	133100	6068962114	980	979	980	975	8969
407	20231207	133000	6060195926	980	979	980	979	2172
408	20231207	132900	6058069528	979	986	986	979	3144
409	20231207	132800	6054978636	986	983	986	978	2889
410	20231207	132700	6052144281	982	982	984	982	1744
411	20231207	132600	6050429673	986	981	988	980	11418
412	20231207	132500	6039181810	981	977	981	977	3450
413	20231207	132400	6035808016	977	981	990	970	25058
414	20231207	132300	6011408961	978	985	985	973	49818
415	20231207	132200	5962633486	985	992	992	985	12197
416	20231207	132100	5950595099	993	996	996	993	4041
417	20231207	132000	5946579835	996	1004	1006	996	3443
418	20231207	131900	5943126250	1003	995	1003	994	3430
419	20231207	131800	5939710149	997	999	999	996	715
420	20231207	131700	5938997610	999	1000	1000	995	2079
421	20231207	131600	5936918804	1001	1006	1008	996	6528
422	20231207	131500	5930352778	1006	1000	1015	996	20893
423	20231207	131400	5909305529	1003	996	1007	996	16214
424	20231207	131300	5893006867	1002	994	1002	993	32871
425	20231207	131200	5860195257	994	978	994	977	13312
426	20231207	131100	5847102160	980	980	980	976	214
427	20231207	131000	5846892824	980	981	983	980	1246
428	20231207	130900	5845670189	981	981	983	974	349
429	20231207	130800	5845329685	972	976	981	972	11530
430	20231207	130700	5834103330	974	979	979	974	8076
431	20231207	130600	5826222034	980	982	982	976	5045
432	20231207	130500	5821292641	980	982	983	976	38114
433	20231207	130400	5783973900	983	985	985	982	161
434	20231207	130300	5783815627	985	982	986	981	1533
435	20231207	130200	5782310392	982	985	986	981	6483
436	20231207	130100	5775947620	982	983	987	981	1355
437	20231207	130000	5774616509	981	982	988	981	13860
438	20231207	125900	5760994162	983	985	985	980	8956
439	20231207	125800	5752205242	982	986	986	982	6235
440	20231207	125700	5746070854	986	982	986	982	5557
441	20231207	125600	5740613718	982	988	988	982	14115
442	20231207	125500	5726711370	987	989	990	985	4280
443	20231207	125400	5722490766	990	995	995	985	11099
444	20231207	125300	5711523601	994	997	1001	994	6877
445	20231207	125200	5704675959	997	999	1003	997	29051
446	20231207	125100	5675628621	999	1007	1008	994	20522
447	20231207	125000	5655033173	1007	1006	1009	1006	13324
448	20231207	124900	5641603364	1006	1007	1008	1005	21526
449	20231207	124800	5619924439	1007	998	1007	998	10874
450	20231207	124700	5609023887	998	1000	1000	997	6025
451	20231207	124600	5603005357	1000	997	1001	997	8560
452	20231207	124500	5594450727	997	996	997	994	9450
453	20231207	124400	5585050252	996	995	996	995	2851
454	20231207	124300	5582211711	995	984	996	984	6829
455	20231207	124200	5575447831	985	983	985	981	2512
456	20231207	124100	5572981420	984	985	991	982	13858
457	20231207	124000	5559341734	984	991	991	984	6566
458	20231207	123900	5552859916	991	990	992	990	897
459	20231207	123800	5551971032	990	990	992	988	5126
460	20231207	123700	5546899386	990	990	990	988	7027
461	20231207	123600	5539942860	990	985	990	981	16286
462	20231207	123500	5523938596	985	992	992	983	6943
463	20231207	123400	5517088160	991	989	991	988	5884
464	20231207	123300	5511267257	988	983	993	983	27794
465	20231207	123200	5483797416	989	992	993	980	48062
466	20231207	123100	5436472978	992	995	998	992	19490
467	20231207	123000	5417083034	994	996	996	993	12116
468	20231207	122900	5405033495	996	997	997	995	15000
469	20231207	122800	5390093209	997	1002	1002	997	17034
470	20231207	122700	5373078640	1002	1008	1008	1000	18722
471	20231207	122600	5354278276	1008	1011	1013	1007	21895
472	20231207	122500	5332149983	1013	1009	1016	1008	25609
473	20231207	122400	5306198673	1010	1004	1012	1001	9105
474	20231207	122300	5297017823	1004	1000	1006	997	12688
475	20231207	122200	5284337534	1001	1008	1011	1001	25076
476	20231207	122100	5259116224	1009	998	1013	998	40148
477	20231207	122000	5218787487	998	995	998	994	10443
478	20231207	121900	5208390164	996	995	999	992	10144
479	20231207	121800	5198305405	992	998	1000	991	24401
480	20231207	121700	5174026516	996	990	1025	988	58826
481	20231207	121600	5115164911	991	1003	1006	988	87785
482	20231207	121500	5027600377	1003	1002	1007	999	36973
483	20231207	121400	4990572746	1002	1019	1021	981	205637
484	20231207	121300	4784231262	1020	1030	1032	1013	104780
485	20231207	121200	4677260503	1030	1024	1036	1024	84742
486	20231207	121100	4589888550	1025	1034	1037	1024	69198
487	20231207	121000	4518700543	1035	1039	1050	1030	119221
488	20231207	120900	4394565391	1039	1057	1058	1027	184854
489	20231207	120800	4202079949	1058	1063	1066	1054	258535
490	20231207	120700	3927981329	1062	1052	1065	1044	325396
491	20231207	120600	3584922316	1054	1009	1057	1009	378223
492	20231207	120500	3191930014	1009	1006	1010	1004	33004
493	20231207	120400	3158707443	1004	1004	1006	1000	28678
494	20231207	120300	3129918173	1005	999	1005	998	38321
495	20231207	120200	3091603117	999	992	1001	992	17863
496	20231207	120100	3073777464	992	990	994	990	6456
497	20231207	120000	3067371029	990	988	994	988	4281
498	20231207	115900	3063133651	988	994	995	987	21145
499	20231207	115800	3042130348	994	989	995	987	23039
500	20231207	115700	3019273442	989	989	990	986	11436
501	20231207	115600	3007969874	988	988	991	983	12078
502	20231207	115500	2996028376	988	987	988	982	12892
503	20231207	115400	2983338327	984	988	990	983	20885
504	20231207	115300	2962690658	983	977	990	977	16567
505	20231207	115200	2946390067	977	991	991	970	96239
506	20231207	115100	2852347731	991	989	995	988	24403
507	20231207	115000	2828195503	989	999	999	989	30257
508	20231207	114900	2798071892	999	998	1004	998	10937
509	20231207	114800	2787148834	998	1005	1006	998	12885
510	20231207	114700	2774251052	1005	1004	1007	1000	36028
511	20231207	114600	2738159518	1005	1004	1005	1001	6424
512	20231207	114500	2731714773	1004	1005	1005	1000	22223
513	20231207	114400	2709409772	1005	1006	1010	1000	23241
514	20231207	114300	2686097985	1006	1010	1013	1005	52843
515	20231207	114200	2632729889	1010	1002	1011	997	34333
516	20231207	114100	2598150672	997	996	1005	990	57232
517	20231207	114000	2541123799	996	1005	1007	993	48259
518	20231207	113900	2492976611	1002	1013	1014	1002	51559
519	20231207	113800	2440951350	1014	1005	1017	1003	79370
520	20231207	113700	2360849716	1005	1006	1007	1003	21091
521	20231207	113600	2339666083	1007	1000	1008	996	24079
522	20231207	113500	2315550240	1001	997	1001	994	10098
523	20231207	113400	2305473369	997	1009	1009	990	49287
524	20231207	113300	2256274329	1009	1005	1009	997	36256
525	20231207	113200	2219862048	1005	996	1011	987	84661
526	20231207	113100	2135481544	996	1000	1008	994	54195
527	20231207	113000	2081376092	1000	1029	1030	986	287089
528	20231207	112900	1791107187	1028	1014	1042	1014	513667
529	20231207	112800	1263441150	1026	1026	1026	1026	0
530	20231207	112700	1263441150	1026	1026	1026	1026	0
531	20231207	112600	1263441150	1026	970	1026	969	257590
532	20231207	112500	1005321078	969	967	970	958	41328
533	20231207	112400	965464494	967	968	970	964	7639
534	20231207	112300	958080244	964	978	980	963	29330
535	20231207	112200	929641165	978	964	980	963	43435
536	20231207	112100	887522404	963	963	968	960	25488
537	20231207	112000	862937007	963	954	963	952	19002
538	20231207	111900	844727796	956	957	961	954	17174
539	20231207	111800	828287326	957	960	963	954	15472
540	20231207	111700	813463176	955	964	964	942	56477
541	20231207	111600	759734535	962	979	988	952	89064
542	20231207	111500	673697529	979	974	1023	965	225046
543	20231207	111400	449639952	975	988	1015	972	222275
544	20231207	111300	227973066	988	937	1008	930	160893
545	20231207	111200	70476592	936	927	936	927	11462
546	20231207	111100	59787179	925	925	925	925	0
547	20231207	111000	59787179	925	926	926	925	2445
548	20231207	110900	57524346	926	926	926	926	0
549	20231207	110800	57524346	926	926	926	926	0
550	20231207	110700	57524346	926	926	926	926	0
551	20231207	110600	57524346	926	926	926	926	0
552	20231207	110500	57524346	926	926	926	926	0
553	20231207	110400	57524346	926	926	926	926	0
554	20231207	110300	57524346	926	926	926	926	0
555	20231207	110200	57524346	926	926	926	926	0
556	20231207	110100	57524346	926	926	926	926	9
557	20231207	110000	57516012	927	927	927	927	4
558	20231207	105900	57512304	927	927	927	927	7
559	20231207	105800	57505815	927	927	927	927	0
560	20231207	105700	57505815	927	927	927	927	0
561	20231207	105600	57505815	927	927	927	927	4
562	20231207	105500	57502107	925	925	925	925	0
563	20231207	105400	57502107	925	925	925	925	0
564	20231207	105300	57502107	925	925	925	925	44
565	20231207	105200	57461407	925	925	925	925	229
566	20231207	105100	57249582	925	925	925	925	125
567	20231207	105000	57133957	925	925	925	925	64
568	20231207	104900	57074757	925	925	925	925	0
569	20231207	104800	57074757	925	926	926	925	3008
570	20231207	104700	54292349	925	927	927	925	1494
571	20231207	104600	52908797	927	927	927	927	1000
572	20231207	104500	51981797	927	927	927	927	81
573	20231207	104400	51906710	927	927	927	927	500
574	20231207	104300	51443210	928	928	928	928	0
575	20231207	104200	51443210	928	928	928	928	0
576	20231207	104100	51443210	928	928	928	928	54
577	20231207	104000	51393098	928	927	928	927	175
578	20231207	103900	51230819	925	925	925	925	0
579	20231207	103800	51230819	925	926	926	925	324
580	20231207	103700	50931095	926	926	926	926	51
581	20231207	103600	50883869	926	927	927	926	18
582	20231207	103500	50867188	927	927	927	927	100
583	20231207	103400	50774488	925	925	925	925	0
584	20231207	103300	50774488	925	925	925	925	200
585	20231207	103200	50589488	927	927	927	927	0
586	20231207	103100	50589488	927	926	927	926	11
587	20231207	103000	50579301	927	927	927	927	20
588	20231207	102900	50560761	927	926	927	926	87
589	20231207	102800	50480198	927	927	927	927	0
590	20231207	102700	50480198	927	927	927	927	10
591	20231207	102600	50470928	927	927	927	927	64
592	20231207	102500	50411600	927	927	927	927	68
593	20231207	102400	50348564	929	929	929	929	0
594	20231207	102300	50348564	929	929	929	929	1
595	20231207	102200	50347635	928	925	929	925	6
596	20231207	102100	50342070	929	927	929	927	30
597	20231207	102000	50314255	927	927	927	927	51
598	20231207	101900	50266978	926	926	926	926	1
599	20231207	101800	50266052	925	922	925	922	2359
600	20231207	101700	48089446	929	923	930	923	1403
601	20231207	101600	46794457	923	923	923	922	2016
602	20231207	101500	44933743	923	924	924	923	1495
603	20231207	101400	43553558	923	923	923	923	0
604	20231207	101300	43553558	923	925	925	923	1900
605	20231207	101200	41798724	925	925	925	925	0
606	20231207	101100	41798724	925	925	925	925	0
607	20231207	101000	41798724	925	927	927	925	17
608	20231207	100900	41782979	927	928	928	927	60
609	20231207	100800	41727339	925	926	926	925	2650
610	20231207	100700	39274619	928	928	928	928	0
611	20231207	100600	39274619	928	928	928	928	5
612	20231207	100500	39269979	928	928	929	928	518
613	20231207	100400	38788794	927	927	927	927	18
614	20231207	100300	38772108	927	927	927	927	500
615	20231207	100200	38308608	929	929	929	929	0
616	20231207	100100	38308608	929	928	929	928	9
617	20231207	100000	38300255	927	928	928	926	383
618	20231207	095900	37945593	929	929	929	929	0
619	20231207	095800	37945593	929	929	929	929	10
620	20231207	095700	37936303	929	929	929	929	0
621	20231207	095600	37936303	929	929	929	929	0
622	20231207	095500	37936303	929	929	929	929	2
623	20231207	095400	37934445	925	925	926	925	825
624	20231207	095300	37171278	925	925	925	925	87
625	20231207	095200	37090803	925	924	925	923	303
626	20231207	095100	36810532	923	923	923	923	9
627	20231207	095000	36802225	925	925	925	925	500
628	20231207	094900	36339725	924	924	924	924	0
629	20231207	094800	36339725	924	925	925	924	193
630	20231207	094700	36161383	924	924	924	924	137
631	20231207	094600	36034795	924	925	925	924	748
632	20231207	094500	35343259	925	925	925	925	334
633	20231207	094400	35034309	925	925	925	925	10
634	20231207	094300	35025059	925	925	925	925	32
635	20231207	094200	34995459	925	925	925	925	87
636	20231207	094100	34914984	925	925	926	925	138
637	20231207	094000	34787333	925	931	931	925	79
638	20231207	093900	34714252	931	931	931	931	3
639	20231207	093800	34711459	930	931	931	930	6
640	20231207	093700	34705878	930	930	930	930	26
641	20231207	093600	34681698	929	929	929	929	11
642	20231207	093500	34671479	922	922	922	922	0
643	20231207	093400	34671479	922	922	922	922	0
644	20231207	093300	34671479	922	922	923	922	967
645	20231207	093200	33779902	922	923	923	922	1544
646	20231207	093100	32355229	925	926	926	925	2
647	20231207	093000	32353378	924	924	924	924	0
648	20231207	092900	32353378	924	924	924	924	0
649	20231207	092800	32353378	924	925	925	924	2400
650	20231207	092700	30135198	925	925	925	925	0
651	20231207	092600	30135198	925	925	925	925	197
652	20231207	092500	29952973	925	927	927	925	7621
653	20231207	092400	22900170	928	928	928	928	0
654	20231207	092300	22900170	928	929	929	928	198
655	20231207	092200	22716413	929	930	930	929	380
656	20231207	092100	22363289	929	929	929	929	230
657	20231207	092000	22149619	929	930	930	928	1881
658	20231207	091900	20401739	931	931	931	931	10
659	20231207	091800	20392429	930	930	930	930	2
660	20231207	091700	20390569	930	931	931	930	401
661	20231207	091600	20017622	931	931	932	931	403
662	20231207	091500	19642229	931	931	932	931	2289
663	20231207	091400	17508982	932	932	932	932	156
664	20231207	091300	17363590	932	933	933	932	555
665	20231207	091200	16845975	933	933	933	933	502
666	20231207	091100	16377609	933	933	933	933	20
667	20231207	091000	16358949	933	939	939	932	217
668	20231207	090900	16156648	932	934	934	932	1838
669	20231207	090800	14442670	938	938	938	938	90
670	20231207	090700	14358250	938	937	938	937	35
671	20231207	090600	14325440	938	938	938	938	12
672	20231207	090500	14314184	931	934	934	931	2848
673	20231207	090400	11659479	939	940	940	939	1926
674	20231207	090300	9849110	940	933	940	933	556
675	20231207	090200	9329851	933	933	933	933	100
676	20231207	090100	9236551	936	934	936	934	1161
677	20231207	090000	8151765	931	933	933	931	8442