KissMeData/215790/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203500	267923273	989	989	989	989	9686
3	20231222	203400	267923273	989	989	989	989	0
4	20231222	203300	267923273	989	989	989	989	0
5	20231222	203200	267923273	989	989	989	989	0
6	20231222	203100	267923273	989	989	989	989	0
7	20231222	203000	267923273	989	989	989	989	0
8	20231222	202900	267923273	989	989	989	989	0
9	20231222	202800	267923273	989	989	989	989	0
10	20231222	202700	267923273	989	989	989	989	0
11	20231222	202600	267923273	989	989	989	989	0
12	20231222	202500	267923273	989	989	989	989	0
13	20231222	202400	267923273	989	989	989	989	0
14	20231222	202300	267923273	989	989	989	989	0
15	20231222	202200	267923273	989	989	989	989	0
16	20231222	202100	267923273	989	989	989	989	0
17	20231222	202000	267923273	989	989	989	989	0
18	20231222	201900	267923273	989	989	989	989	0
19	20231222	201800	267923273	989	989	989	989	0
20	20231222	201700	267923273	989	989	989	989	0
21	20231222	201600	267923273	989	989	989	989	0
22	20231222	201500	267923273	989	989	989	989	0
23	20231222	201400	267923273	989	989	989	989	0
24	20231222	201300	267923273	989	989	989	989	0
25	20231222	201200	267923273	989	989	989	989	0
26	20231222	201100	267923273	989	989	989	989	0
27	20231222	201000	267923273	989	989	989	989	0
28	20231222	200900	267923273	989	989	989	989	0
29	20231222	200800	267923273	989	989	989	989	0
30	20231222	200700	267923273	989	989	989	989	0
31	20231222	200600	267923273	989	989	989	989	0
32	20231222	200500	267923273	989	989	989	989	9686
33	20231222	200400	267923273	989	989	989	989	0
34	20231222	200300	267923273	989	989	989	989	0
35	20231222	200200	267923273	989	989	989	989	0
36	20231222	200100	267923273	989	989	989	989	0
37	20231222	200000	267923273	989	989	989	989	0
38	20231222	195900	267923273	989	989	989	989	0
39	20231222	195800	267923273	989	989	989	989	0
40	20231222	195700	267923273	989	989	989	989	0
41	20231222	195600	267923273	989	989	989	989	0
42	20231222	195500	267923273	989	989	989	989	0
43	20231222	195400	267923273	989	989	989	989	0
44	20231222	195300	267923273	989	989	989	989	0
45	20231222	195200	267923273	989	989	989	989	0
46	20231222	195100	267923273	989	989	989	989	0
47	20231222	195000	267923273	989	989	989	989	0
48	20231222	194900	267923273	989	989	989	989	0
49	20231222	194800	267923273	989	989	989	989	0
50	20231222	194700	267923273	989	989	989	989	0
51	20231222	194600	267923273	989	989	989	989	0
52	20231222	194500	267923273	989	989	989	989	0
53	20231222	194400	267923273	989	989	989	989	0
54	20231222	194300	267923273	989	989	989	989	0
55	20231222	194200	267923273	989	989	989	989	0
56	20231222	194100	267923273	989	989	989	989	0
57	20231222	194000	267923273	989	989	989	989	0
58	20231222	193900	267923273	989	989	989	989	0
59	20231222	193800	267923273	989	989	989	989	0
60	20231222	193700	267923273	989	989	989	989	0
61	20231222	193600	267923273	989	989	989	989	0
62	20231222	193500	267923273	989	989	989	989	9686
63	20231222	193400	267923273	989	989	989	989	0
64	20231222	193300	267923273	989	989	989	989	0
65	20231222	193200	267923273	989	989	989	989	0
66	20231222	193100	267923273	989	989	989	989	0
67	20231222	193000	267923273	989	989	989	989	0
68	20231222	192900	267923273	989	989	989	989	0
69	20231222	192800	267923273	989	989	989	989	0
70	20231222	192700	267923273	989	989	989	989	0
71	20231222	192600	267923273	989	989	989	989	0
72	20231222	192500	267923273	989	989	989	989	0
73	20231222	192400	267923273	989	989	989	989	0
74	20231222	192300	267923273	989	989	989	989	0
75	20231222	192200	267923273	989	989	989	989	0
76	20231222	192100	267923273	989	989	989	989	0
77	20231222	192000	267923273	989	989	989	989	0
78	20231222	191900	267923273	989	989	989	989	0
79	20231222	191800	267923273	989	989	989	989	0
80	20231222	191700	267923273	989	989	989	989	0
81	20231222	191600	267923273	989	989	989	989	0
82	20231222	191500	267923273	989	989	989	989	0
83	20231222	191400	267923273	989	989	989	989	0
84	20231222	191300	267923273	989	989	989	989	0
85	20231222	191200	267923273	989	989	989	989	0
86	20231222	191100	267923273	989	989	989	989	0
87	20231222	191000	267923273	989	989	989	989	0
88	20231222	190900	267923273	989	989	989	989	0
89	20231222	190800	267923273	989	989	989	989	0
90	20231222	190700	267923273	989	989	989	989	0
91	20231222	190600	267923273	989	989	989	989	0
92	20231222	190500	267923273	989	989	989	989	9686
93	20231222	190400	267923273	989	989	989	989	0
94	20231222	190300	267923273	989	989	989	989	0
95	20231222	190200	267923273	989	989	989	989	0
96	20231222	190100	267923273	989	989	989	989	0
97	20231222	190000	267923273	989	989	989	989	0
98	20231222	185900	267923273	989	989	989	989	0
99	20231222	185800	267923273	989	989	989	989	0
100	20231222	185700	267923273	989	989	989	989	0
101	20231222	185600	267923273	989	989	989	989	0
102	20231222	185500	267923273	989	989	989	989	0
103	20231222	185400	267923273	989	989	989	989	0
104	20231222	185300	267923273	989	989	989	989	0
105	20231222	185200	267923273	989	989	989	989	0
106	20231222	185100	267923273	989	989	989	989	0
107	20231222	185000	267923273	989	989	989	989	0
108	20231222	184900	267923273	989	989	989	989	0
109	20231222	184800	267923273	989	989	989	989	0
110	20231222	184700	267923273	989	989	989	989	0
111	20231222	184600	267923273	989	989	989	989	0
112	20231222	184500	267923273	989	989	989	989	0
113	20231222	184400	267923273	989	989	989	989	0
114	20231222	184300	267923273	989	989	989	989	0
115	20231222	184200	267923273	989	989	989	989	0
116	20231222	184100	267923273	989	989	989	989	0
117	20231222	184000	267923273	989	989	989	989	0
118	20231222	183900	267923273	989	989	989	989	0
119	20231222	183800	267923273	989	989	989	989	0
120	20231222	183700	267923273	989	989	989	989	0
121	20231222	183600	267923273	989	989	989	989	0
122	20231222	183500	267923273	989	989	989	989	9686
123	20231222	183400	267923273	989	989	989	989	0
124	20231222	183300	267923273	989	989	989	989	0
125	20231222	183200	267923273	989	989	989	989	0
126	20231222	183100	267923273	989	989	989	989	0
127	20231222	183000	267923273	989	989	989	989	0
128	20231222	182900	267923273	989	989	989	989	0
129	20231222	182800	267923273	989	989	989	989	0
130	20231222	182700	267923273	989	989	989	989	0
131	20231222	182600	267923273	989	989	989	989	0
132	20231222	182500	267923273	989	989	989	989	0
133	20231222	182400	267923273	989	989	989	989	0
134	20231222	182300	267923273	989	989	989	989	0
135	20231222	182200	267923273	989	989	989	989	0
136	20231222	182100	267923273	989	989	989	989	0
137	20231222	182000	267923273	989	989	989	989	0
138	20231222	181900	267923273	989	989	989	989	0
139	20231222	181800	267923273	989	989	989	989	0
140	20231222	181700	267923273	989	989	989	989	0
141	20231222	181600	267923273	989	989	989	989	0
142	20231222	181500	267923273	989	989	989	989	0
143	20231222	181400	267923273	989	989	989	989	0
144	20231222	181300	267923273	989	989	989	989	0
145	20231222	181200	267923273	989	989	989	989	0
146	20231222	181100	267923273	989	989	989	989	0
147	20231222	181000	267923273	989	989	989	989	0
148	20231222	180900	267923273	989	989	989	989	0
149	20231222	180800	267923273	989	989	989	989	0
150	20231222	180700	267923273	989	989	989	989	0
151	20231222	180600	267923273	989	989	989	989	0
152	20231222	180500	267923273	989	989	989	989	9686
153	20231222	180400	267923273	989	989	989	989	0
154	20231222	180300	267923273	989	989	989	989	0
155	20231222	180200	267923273	989	989	989	989	0
156	20231222	180100	267923273	989	989	989	989	0
157	20231222	180000	267923273	989	989	989	989	0
158	20231222	175900	267923273	989	989	989	989	0
159	20231222	175800	267923273	989	989	989	989	0
160	20231222	175700	267923273	989	989	989	989	0
161	20231222	175600	267923273	989	989	989	989	0
162	20231222	175500	267923273	989	989	989	989	0
163	20231222	175400	267923273	989	989	989	989	0
164	20231222	175300	267923273	989	989	989	989	0
165	20231222	175200	267923273	989	989	989	989	0
166	20231222	175100	267923273	989	989	989	989	0
167	20231222	175000	267923273	989	989	989	989	0
168	20231222	174900	267923273	989	989	989	989	0
169	20231222	174800	267923273	989	989	989	989	0
170	20231222	174700	267923273	989	989	989	989	0
171	20231222	174600	267923273	989	989	989	989	0
172	20231222	174500	267923273	989	989	989	989	0
173	20231222	174400	267923273	989	989	989	989	0
174	20231222	174300	267923273	989	989	989	989	0
175	20231222	174200	267923273	989	989	989	989	0
176	20231222	174100	267923273	989	989	989	989	0
177	20231222	174000	267923273	989	989	989	989	0
178	20231222	173900	267923273	989	989	989	989	0
179	20231222	173800	267923273	989	989	989	989	0
180	20231222	173700	267923273	989	989	989	989	0
181	20231222	173600	267923273	989	989	989	989	0
182	20231222	173500	267923273	989	989	989	989	9686
183	20231222	173400	267923273	989	989	989	989	0
184	20231222	173300	267923273	989	989	989	989	0
185	20231222	173200	267923273	989	989	989	989	0
186	20231222	173100	267923273	989	989	989	989	0
187	20231222	173000	267923273	989	989	989	989	0
188	20231222	172900	267923273	989	989	989	989	0
189	20231222	172800	267923273	989	989	989	989	0
190	20231222	172700	267923273	989	989	989	989	0
191	20231222	172600	267923273	989	989	989	989	0
192	20231222	172500	267923273	989	989	989	989	0
193	20231222	172400	267923273	989	989	989	989	0
194	20231222	172300	267923273	989	989	989	989	0
195	20231222	172200	267923273	989	989	989	989	0
196	20231222	172100	267923273	989	989	989	989	0
197	20231222	172000	267923273	989	989	989	989	0
198	20231222	171900	267923273	989	989	989	989	0
199	20231222	171800	267923273	989	989	989	989	0
200	20231222	171700	267923273	989	989	989	989	0
201	20231222	171600	267923273	989	989	989	989	0
202	20231222	171500	267923273	989	989	989	989	0
203	20231222	171400	267923273	989	989	989	989	0
204	20231222	171300	267923273	989	989	989	989	0
205	20231222	171200	267923273	989	989	989	989	0
206	20231222	171100	267923273	989	989	989	989	0
207	20231222	171000	267923273	989	989	989	989	0
208	20231222	170900	267923273	989	989	989	989	0
209	20231222	170800	267923273	989	989	989	989	0
210	20231222	170700	267923273	989	989	989	989	0
211	20231222	170600	267923273	989	989	989	989	0
212	20231222	170500	267923273	989	989	989	989	9686
213	20231222	170400	267923273	989	989	989	989	0
214	20231222	170300	267923273	989	989	989	989	0
215	20231222	170200	267923273	989	989	989	989	0
216	20231222	170100	267923273	989	989	989	989	0
217	20231222	170000	267923273	989	989	989	989	0
218	20231222	165900	267923273	989	989	989	989	0
219	20231222	165800	267923273	989	989	989	989	0
220	20231222	165700	267923273	989	989	989	989	0
221	20231222	165600	267923273	989	989	989	989	0
222	20231222	165500	267923273	989	989	989	989	0
223	20231222	165400	267923273	989	989	989	989	0
224	20231222	165300	267923273	989	989	989	989	0
225	20231222	165200	267923273	989	989	989	989	0
226	20231222	165100	267923273	989	989	989	989	0
227	20231222	165000	267923273	989	989	989	989	0
228	20231222	164900	267923273	989	989	989	989	0
229	20231222	164800	267923273	989	989	989	989	0
230	20231222	164700	267923273	989	989	989	989	0
231	20231222	164600	267923273	989	989	989	989	0
232	20231222	164500	267923273	989	989	989	989	0
233	20231222	164400	267923273	989	989	989	989	0
234	20231222	164300	267923273	989	989	989	989	0
235	20231222	164200	267923273	989	989	989	989	0
236	20231222	164100	267923273	989	989	989	989	0
237	20231222	164000	267923273	989	989	989	989	0
238	20231222	163900	267923273	989	989	989	989	0
239	20231222	163800	267923273	989	989	989	989	0
240	20231222	163700	267923273	989	989	989	989	0
241	20231222	163600	267923273	989	989	989	989	0
242	20231222	163500	267923273	989	989	989	989	9686
243	20231222	163400	267923273	989	989	989	989	0
244	20231222	163300	267923273	989	989	989	989	0
245	20231222	163200	267923273	989	989	989	989	0
246	20231222	163100	267923273	989	989	989	989	0
247	20231222	163000	267923273	989	989	989	989	0
248	20231222	162900	267923273	989	989	989	989	0
249	20231222	162800	267923273	989	989	989	989	0
250	20231222	162700	267923273	989	989	989	989	0
251	20231222	162600	267923273	989	989	989	989	0
252	20231222	162500	267923273	989	989	989	989	0
253	20231222	162400	267923273	989	989	989	989	0
254	20231222	162300	267923273	989	989	989	989	0
255	20231222	162200	267923273	989	989	989	989	0
256	20231222	162100	267923273	989	989	989	989	0
257	20231222	162000	267923273	989	989	989	989	0
258	20231222	161900	267923273	989	989	989	989	0
259	20231222	161800	267923273	989	989	989	989	0
260	20231222	161700	267923273	989	989	989	989	0
261	20231222	161600	267923273	989	989	989	989	0
262	20231222	161500	267923273	989	989	989	989	0
263	20231222	161400	267923273	989	989	989	989	0
264	20231222	161300	267923273	989	989	989	989	0
265	20231222	161200	267923273	989	989	989	989	0
266	20231222	161100	267923273	989	989	989	989	0
267	20231222	161000	267923273	989	989	989	989	0
268	20231222	160900	267923273	989	989	989	989	0
269	20231222	160800	267923273	989	989	989	989	0
270	20231222	160700	267923273	989	989	989	989	0
271	20231222	160600	267923273	989	989	989	989	0
272	20231222	160500	267923273	989	989	989	989	9686
273	20231222	160400	267923273	989	989	989	989	0
274	20231222	160300	267923273	989	989	989	989	0
275	20231222	160200	267923273	989	989	989	989	0
276	20231222	160100	267923273	989	989	989	989	0
277	20231222	160000	267923273	989	989	989	989	0
278	20231222	155900	267923273	989	989	989	989	0
279	20231222	155800	267923273	989	989	989	989	0
280	20231222	155700	267923273	989	989	989	989	0
281	20231222	155600	267923273	989	989	989	989	0
282	20231222	155500	267923273	989	989	989	989	0
283	20231222	155400	267923273	989	989	989	989	0
284	20231222	155300	267923273	989	989	989	989	0
285	20231222	155200	267923273	989	989	989	989	0
286	20231222	155100	267923273	989	989	989	989	0
287	20231222	155000	267923273	989	989	989	989	0
288	20231222	154900	267923273	989	989	989	989	0
289	20231222	154800	267923273	989	989	989	989	0
290	20231222	154700	267923273	989	989	989	989	0
291	20231222	154600	267923273	989	989	989	989	0
292	20231222	154500	267923273	989	989	989	989	0
293	20231222	154400	267923273	989	989	989	989	0
294	20231222	154300	267923273	989	989	989	989	0
295	20231222	154200	267923273	989	989	989	989	0
296	20231222	154100	267923273	989	989	989	989	0
297	20231222	154000	267923273	989	989	989	989	0
298	20231222	153900	267923273	989	989	989	989	0
299	20231222	153800	267923273	989	989	989	989	0
300	20231222	153700	267923273	989	989	989	989	0
301	20231222	153600	267923273	989	989	989	989	0
302	20231222	153500	267923273	989	989	989	989	9686
303	20231222	153400	267923273	989	989	989	989	0
304	20231222	153300	267923273	989	989	989	989	0
305	20231222	153200	267923273	989	989	989	989	0
306	20231222	153100	267923273	989	989	989	989	0
307	20231222	153000	267923273	989	989	989	989	9686
308	20231222	152900	258343819	989	989	989	989	0
309	20231222	152800	258343819	989	989	989	989	0
310	20231222	152700	258343819	989	989	989	989	0
311	20231222	152600	258343819	989	989	989	989	0
312	20231222	152500	258343819	989	989	989	989	0
313	20231222	152400	258343819	989	989	989	989	0
314	20231222	152300	258343819	989	989	989	989	0
315	20231222	152200	258343819	989	989	989	989	0
316	20231222	152100	258343819	989	989	989	989	0
317	20231222	152000	258343819	989	989	989	989	0
318	20231222	151900	258343819	989	989	989	989	127
319	20231222	151800	258218216	999	997	1000	989	1494
320	20231222	151700	256737775	996	996	996	996	1719
321	20231222	151600	255025651	996	996	996	996	0
322	20231222	151500	255025651	996	996	996	996	1000
323	20231222	151400	254029651	996	996	996	996	0
324	20231222	151300	254029651	996	996	996	996	0
325	20231222	151200	254029651	996	996	996	996	1
326	20231222	151100	254028655	988	996	996	988	101
327	20231222	151000	253928067	996	988	996	986	6605
328	20231222	150900	247413722	995	995	995	995	1024
329	20231222	150800	246394842	996	996	996	996	0
330	20231222	150700	246394842	996	996	996	996	22
331	20231222	150600	246372930	996	988	996	987	827
332	20231222	150500	245556613	987	989	989	986	1935
333	20231222	150400	243647823	996	996	996	996	0
334	20231222	150300	243647823	996	994	996	994	61
335	20231222	150200	243587137	989	989	989	989	0
336	20231222	150100	243587137	989	989	989	989	1
337	20231222	150000	243586148	995	995	995	995	0
338	20231222	145900	243586148	995	995	995	995	0
339	20231222	145800	243586148	995	995	995	995	200
340	20231222	145700	243387148	995	995	995	995	111
341	20231222	145600	243276703	995	995	995	995	0
342	20231222	145500	243276703	995	991	995	989	43
343	20231222	145400	243233928	990	990	996	986	1029
344	20231222	145300	242218837	990	990	995	990	10
345	20231222	145200	242208921	996	996	996	996	0
346	20231222	145100	242208921	996	996	996	996	0
347	20231222	145000	242208921	996	991	996	990	116
348	20231222	144900	242093950	995	995	995	995	10
349	20231222	144800	242084000	996	996	996	996	10
350	20231222	144700	242074040	996	989	996	986	4208
351	20231222	144600	237923957	989	989	989	989	49
352	20231222	144500	237875496	996	996	996	996	0
353	20231222	144400	237875496	996	996	996	996	0
354	20231222	144300	237875496	996	996	996	996	1
355	20231222	144200	237874500	990	992	992	990	120
356	20231222	144100	237755696	992	992	992	992	0
357	20231222	144000	237755696	992	992	992	992	0
358	20231222	143900	237755696	992	992	992	992	729
359	20231222	143800	237032528	987	991	991	987	4289
360	20231222	143700	232785342	991	991	991	991	10
361	20231222	143600	232775432	991	994	994	990	18185
362	20231222	143500	214756725	994	994	994	994	1801
363	20231222	143400	212966531	1001	995	1001	994	3301
364	20231222	143300	209685255	995	995	995	995	1700
365	20231222	143200	207993755	995	996	996	995	895
366	20231222	143100	207103145	996	996	996	996	1200
367	20231222	143000	205907945	996	996	996	996	200
368	20231222	142900	205708745	1004	1004	1004	1004	30
369	20231222	142800	205678625	1004	997	1004	997	63
370	20231222	142700	205615730	1004	1004	1004	1004	0
371	20231222	142600	205615730	1004	1004	1004	1004	1
372	20231222	142500	205614726	996	997	997	996	5000
373	20231222	142400	200634707	997	999	999	997	400
374	20231222	142300	200235904	1000	1000	1000	1000	0
375	20231222	142200	200235904	1000	1000	1000	1000	0
376	20231222	142100	200235904	1000	1000	1000	1000	0
377	20231222	142000	200235904	1000	1000	1000	1000	0
378	20231222	141900	200235904	1000	1002	1002	1000	4
379	20231222	141800	200231901	1000	1000	1000	1000	0
380	20231222	141700	200231901	1000	1000	1000	1000	1
381	20231222	141600	200230901	1004	1004	1004	1004	0
382	20231222	141500	200230901	1004	1004	1004	1004	5
383	20231222	141400	200225881	997	998	998	997	13529
384	20231222	141300	186735127	998	999	999	998	289
385	20231222	141200	186446605	999	999	999	999	0
386	20231222	141100	186446605	999	1000	1000	999	754
387	20231222	141000	185693305	1005	1005	1005	1005	0
388	20231222	140900	185693305	1005	1005	1005	1005	0
389	20231222	140800	185693305	1005	1005	1005	1005	0
390	20231222	140700	185693305	1005	1005	1005	1005	0
391	20231222	140600	185693305	1005	1005	1005	1005	99
392	20231222	140500	185593810	1005	1005	1005	1005	1
393	20231222	140400	185592805	1000	1004	1004	1000	630
394	20231222	140300	184962746	1005	1005	1005	1005	0
395	20231222	140200	184962746	1005	1005	1005	1005	0
396	20231222	140100	184962746	1005	1005	1005	1005	0
397	20231222	140000	184962746	1005	1005	1005	1005	0
398	20231222	135900	184962746	1005	1005	1005	1005	2
399	20231222	135800	184960736	1005	1005	1005	1005	4
400	20231222	135700	184956716	1004	1004	1004	1004	0
401	20231222	135600	184956716	1004	1004	1004	1004	0
402	20231222	135500	184956716	1004	1004	1004	1004	0
403	20231222	135400	184956716	1004	1004	1004	1004	0
404	20231222	135300	184956716	1004	1004	1004	1004	0
405	20231222	135200	184956716	1004	1004	1004	1004	0
406	20231222	135100	184956716	1004	1004	1004	1004	1200
407	20231222	135000	183751916	1005	1005	1005	1005	0
408	20231222	134900	183751916	1005	1005	1005	1005	0
409	20231222	134800	183751916	1005	1005	1005	1005	0
410	20231222	134700	183751916	1005	1004	1005	1004	56
411	20231222	134600	183695637	1005	1005	1005	1005	0
412	20231222	134500	183695637	1005	1005	1005	1005	0
413	20231222	134400	183695637	1005	1005	1005	1005	0
414	20231222	134300	183695637	1005	1005	1005	1005	0
415	20231222	134200	183695637	1005	1005	1005	1005	5
416	20231222	134100	183690612	1005	1005	1005	1005	6
417	20231222	134000	183684582	1005	1005	1005	1005	0
418	20231222	133900	183684582	1005	1005	1005	1005	0
419	20231222	133800	183684582	1005	1005	1005	1005	0
420	20231222	133700	183684582	1005	1005	1005	1005	40
421	20231222	133600	183644382	1005	1005	1005	1005	4
422	20231222	133500	183640362	1005	1005	1005	1005	4
423	20231222	133400	183636342	1005	1005	1005	1005	0
424	20231222	133300	183636342	1005	1005	1005	1005	0
425	20231222	133200	183636342	1005	1005	1005	1005	0
426	20231222	133100	183636342	1005	1005	1005	1005	0
427	20231222	133000	183636342	1005	1005	1005	1005	0
428	20231222	132900	183636342	1005	999	1005	999	1002
429	20231222	132800	182635338	1005	1005	1005	1005	0
430	20231222	132700	182635338	1005	1005	1005	1005	0
431	20231222	132600	182635338	1005	1005	1005	1005	0
432	20231222	132500	182635338	1005	1005	1005	1005	0
433	20231222	132400	182635338	1005	1005	1005	1005	0
434	20231222	132300	182635338	1005	1005	1005	1005	0
435	20231222	132200	182635338	1005	1005	1005	1005	1
436	20231222	132100	182634333	999	999	999	999	0
437	20231222	132000	182634333	999	999	999	999	0
438	20231222	131900	182634333	999	1002	1002	999	1000
439	20231222	131800	181635323	999	999	999	999	0
440	20231222	131700	181635323	999	999	999	999	0
441	20231222	131600	181635323	999	999	999	999	1000
442	20231222	131500	180636323	999	999	999	999	0
443	20231222	131400	180636323	999	999	999	999	0
444	20231222	131300	180636323	999	999	999	999	0
445	20231222	131200	180636323	999	999	999	999	10146
446	20231222	131100	170500469	999	1001	1001	999	1508
447	20231222	131000	168992506	1001	1001	1001	1001	0
448	20231222	130900	168992506	1001	1001	1001	1001	0
449	20231222	130800	168992506	1001	1001	1001	1001	0
450	20231222	130700	168992506	1001	1004	1004	1001	400
451	20231222	130600	168592098	1005	1005	1005	1005	0
452	20231222	130500	168592098	1005	1005	1005	1005	3
453	20231222	130400	168589083	1005	1005	1005	1005	0
454	20231222	130300	168589083	1005	1005	1005	1005	0
455	20231222	130200	168589083	1005	1005	1005	1005	0
456	20231222	130100	168589083	1005	1005	1005	1005	0
457	20231222	130000	168589083	1005	1005	1005	1005	0
458	20231222	125900	168589083	1005	1005	1005	1005	0
459	20231222	125800	168589083	1005	1005	1005	1005	5
460	20231222	125700	168584058	1005	1005	1005	1005	0
461	20231222	125600	168584058	1005	1005	1005	1005	5
462	20231222	125500	168579033	1005	1005	1005	1005	0
463	20231222	125400	168579033	1005	1005	1005	1005	30
464	20231222	125300	168548883	1005	1005	1005	1005	1
465	20231222	125200	168547878	1005	1005	1005	1005	0
466	20231222	125100	168547878	1005	1006	1006	1005	11
467	20231222	125000	168536822	1002	1002	1002	1002	0
468	20231222	124900	168536822	1002	1004	1004	1002	2190
469	20231222	124800	166342397	1005	1005	1005	1005	0
470	20231222	124700	166342397	1005	1006	1006	1005	45
471	20231222	124600	166297162	1006	1006	1006	1006	26
472	20231222	124500	166271006	1006	1006	1006	1006	0
473	20231222	124400	166271006	1006	1006	1006	1006	0
474	20231222	124300	166271006	1006	1006	1006	1006	1
475	20231222	124200	166270000	1006	1006	1006	1006	10
476	20231222	124100	166259940	1006	1006	1006	1006	40
477	20231222	124000	166219700	1006	1006	1006	1006	49
478	20231222	123900	166170406	1006	1006	1006	1006	15
479	20231222	123800	166155316	1006	1006	1006	1006	17
480	20231222	123700	166138214	1006	1005	1006	1005	4003
481	20231222	123600	162111253	1005	1005	1005	1005	270
482	20231222	123500	161839903	1005	1005	1005	1005	0
483	20231222	123400	161839903	1005	1005	1005	1005	1
484	20231222	123300	161838898	1005	1005	1005	1005	0
485	20231222	123200	161838898	1005	1005	1005	1005	0
486	20231222	123100	161838898	1005	1005	1005	1005	5
487	20231222	123000	161833873	1005	1005	1005	1005	2
488	20231222	122900	161831863	1005	1005	1005	1005	0
489	20231222	122800	161831863	1005	1005	1005	1005	3
490	20231222	122700	161828848	1005	1005	1005	1005	3
491	20231222	122600	161825833	1005	1002	1005	1002	101
492	20231222	122500	161724620	1000	1000	1002	1000	704
493	20231222	122400	161020614	1000	1000	1000	1000	0
494	20231222	122300	161020614	1000	1000	1000	1000	0
495	20231222	122200	161020614	1000	1000	1000	1000	0
496	20231222	122100	161020614	1000	1000	1000	1000	0
497	20231222	122000	161020614	1000	1000	1000	1000	0
498	20231222	121900	161020614	1000	1000	1000	1000	3197
499	20231222	121800	157823614	1002	1000	1002	1000	2067
500	20231222	121700	155753446	1000	1000	1000	1000	0
501	20231222	121600	155753446	1000	1000	1000	1000	0
502	20231222	121500	155753446	1000	1000	1000	1000	0
503	20231222	121400	155753446	1000	1000	1000	1000	0
504	20231222	121300	155753446	1000	1000	1000	1000	17
505	20231222	121200	155736446	1000	1000	1000	1000	0
506	20231222	121100	155736446	1000	1000	1000	1000	0
507	20231222	121000	155736446	1000	1000	1000	1000	0
508	20231222	120900	155736446	1000	1000	1000	1000	1900
509	20231222	120800	153836446	1000	1000	1000	1000	0
510	20231222	120700	153836446	1000	1000	1000	1000	0
511	20231222	120600	153836446	1000	1000	1000	1000	0
512	20231222	120500	153836446	1000	1000	1000	1000	0
513	20231222	120400	153836446	1000	1000	1000	1000	500
514	20231222	120300	153336446	1002	1001	1002	1001	616
515	20231222	120200	152719819	1000	1001	1001	1000	1183
516	20231222	120100	151535737	1001	1001	1001	1001	0
517	20231222	120000	151535737	1001	1001	1001	1001	0
518	20231222	115900	151535737	1001	1001	1001	1001	200
519	20231222	115800	151335537	1001	1001	1001	1001	119
520	20231222	115700	151216418	1001	1001	1001	1001	400
521	20231222	115600	150816018	1001	1001	1001	1001	10
522	20231222	115500	150806008	1001	1001	1001	1001	0
523	20231222	115400	150806008	1001	1001	1001	1001	0
524	20231222	115300	150806008	1001	1001	1001	1001	0
525	20231222	115200	150806008	1001	1001	1001	1001	0
526	20231222	115100	150806008	1001	1001	1001	1001	40
527	20231222	115000	150765968	1002	1002	1002	1002	0
528	20231222	114900	150765968	1002	1002	1002	1002	0
529	20231222	114800	150765968	1002	1001	1002	1001	337
530	20231222	114700	150428495	1002	1001	1002	1001	2
531	20231222	114600	150426492	1002	1002	1002	1002	0
532	20231222	114500	150426492	1002	1001	1002	1001	12
533	20231222	114400	150414479	1002	1002	1002	1002	0
534	20231222	114300	150414479	1002	1002	1002	1002	0
535	20231222	114200	150414479	1002	1002	1002	1002	0
536	20231222	114100	150414479	1002	1002	1002	1002	0
537	20231222	114000	150414479	1002	1002	1002	1002	250
538	20231222	113900	150163979	1002	1002	1002	1002	3
539	20231222	113800	150160973	1002	1000	1002	1000	1713
540	20231222	113700	148447967	1000	1000	1000	1000	9
541	20231222	113600	148438967	1000	1000	1000	1000	31
542	20231222	113500	148407967	996	996	996	996	0
543	20231222	113400	148407967	996	996	996	996	0
544	20231222	113300	148407967	996	996	996	996	0
545	20231222	113200	148407967	996	996	996	996	0
546	20231222	113100	148407967	996	996	996	996	1307
547	20231222	113000	147106195	996	996	996	996	0
548	20231222	112900	147106195	996	996	996	996	0
549	20231222	112800	147106195	996	996	996	996	517
550	20231222	112700	146591263	995	995	995	995	18
551	20231222	112600	146573353	996	996	996	996	1
552	20231222	112500	146572357	996	998	998	996	578
553	20231222	112400	145995744	999	999	999	999	0
554	20231222	112300	145995744	999	999	999	999	178
555	20231222	112200	145817922	999	999	999	999	0
556	20231222	112100	145817922	999	999	999	999	0
557	20231222	112000	145817922	999	999	999	999	0
558	20231222	111900	145817922	999	1001	1001	999	232
559	20231222	111800	145586145	1002	1002	1002	1002	3
560	20231222	111700	145583139	1002	1002	1002	1002	2
561	20231222	111600	145581135	1000	1000	1000	1000	5
562	20231222	111500	145576135	1002	1002	1002	1002	5
563	20231222	111400	145571125	1000	1000	1000	1000	0
564	20231222	111300	145571125	1000	1000	1000	1000	308
565	20231222	111200	145263125	1000	1000	1000	1000	0
566	20231222	111100	145263125	1000	1000	1000	1000	1000
567	20231222	111000	144263125	1002	1002	1002	1002	2
568	20231222	110900	144261121	1002	1002	1002	1002	5
569	20231222	110800	144256111	1001	1001	1001	1001	5
570	20231222	110700	144251106	1002	1003	1003	1002	20
571	20231222	110600	144231051	1003	1003	1003	1003	30
572	20231222	110500	144200961	1003	1003	1003	1003	3
573	20231222	110400	144197952	1002	1002	1002	1002	0
574	20231222	110300	144197952	1002	1002	1002	1002	0
575	20231222	110200	144197952	1002	1002	1002	1002	0
576	20231222	110100	144197952	1002	1002	1002	1002	1
577	20231222	110000	144196950	1002	1002	1002	1002	0
578	20231222	105900	144196950	1002	1002	1002	1002	2
579	20231222	105800	144194946	1000	1000	1000	1000	0
580	20231222	105700	144194946	1000	1000	1000	1000	16
581	20231222	105600	144178946	1000	1000	1000	1000	0
582	20231222	105500	144178946	1000	1000	1000	1000	2
583	20231222	105400	144176946	999	999	999	999	0
584	20231222	105300	144176946	999	1000	1000	999	3
585	20231222	105200	144173947	1002	1002	1002	1002	2
586	20231222	105100	144171943	998	1002	1002	998	600
587	20231222	105000	143573137	1003	1003	1003	1003	99
588	20231222	104900	143473840	1003	1003	1003	1003	0
589	20231222	104800	143473840	1003	1003	1003	1003	1
590	20231222	104700	143472837	998	1003	1003	998	1186
591	20231222	104600	142288367	1000	1000	1000	1000	0
592	20231222	104500	142288367	1000	1000	1000	1000	0
593	20231222	104400	142288367	1000	1000	1000	1000	0
594	20231222	104300	142288367	1000	1000	1000	1000	0
595	20231222	104200	142288367	1000	1000	1000	1000	0
596	20231222	104100	142288367	1000	1002	1003	1000	132
597	20231222	104000	142156064	1003	1003	1003	1003	1
598	20231222	103900	142155061	1004	1004	1004	1004	4
599	20231222	103800	142151045	999	999	999	999	0
600	20231222	103700	142151045	999	999	999	999	0
601	20231222	103600	142151045	999	999	999	999	0
602	20231222	103500	142151045	999	1002	1002	999	10
603	20231222	103400	142141048	1003	1004	1004	1003	413
604	20231222	103300	141726397	1004	1004	1004	1004	33
605	20231222	103200	141693265	1005	1005	1005	1005	1
606	20231222	103100	141692260	1000	1000	1000	1000	0
607	20231222	103000	141692260	1000	1005	1005	1000	111
608	20231222	102900	141580735	1004	1004	1004	1004	0
609	20231222	102800	141580735	1004	1004	1004	1004	0
610	20231222	102700	141580735	1004	1004	1004	1004	1
611	20231222	102600	141579731	1002	1002	1002	1002	0
612	20231222	102500	141579731	1002	1000	1002	1000	2
613	20231222	102400	141577729	997	997	997	997	197
614	20231222	102300	141381320	999	999	999	999	323
615	20231222	102200	141058643	998	996	998	996	102
616	20231222	102100	140956849	992	994	994	992	3532
617	20231222	102000	137453103	994	999	999	982	1263
618	20231222	101900	136205621	999	1000	1000	999	3093
619	20231222	101800	133115634	1000	1002	1002	1000	1000
620	20231222	101700	132115598	1006	1006	1006	1006	0
621	20231222	101600	132115598	1006	1006	1006	1006	0
622	20231222	101500	132115598	1006	1006	1006	1006	1
623	20231222	101400	132114592	1006	1006	1006	1006	0
624	20231222	101300	132114592	1006	1006	1006	1006	0
625	20231222	101200	132114592	1006	1000	1006	1000	301
626	20231222	101100	131813586	1000	1003	1003	1000	1884
627	20231222	101000	129928774	1003	1003	1003	1003	0
628	20231222	100900	129928774	1003	1003	1003	1003	200
629	20231222	100800	129728174	1002	1005	1005	1002	50
630	20231222	100700	129678058	1006	1006	1006	1006	3926
631	20231222	100600	125728502	1006	1006	1006	1006	310
632	20231222	100500	125416642	1006	1006	1006	1006	399
633	20231222	100400	125015248	1006	1008	1008	1006	942
634	20231222	100300	124066212	1008	1009	1011	1008	323
635	20231222	100200	123740003	1010	1006	1010	1006	1174
636	20231222	100100	122554469	1006	1000	1006	1000	779
637	20231222	100000	121775224	1000	999	1000	999	39
638	20231222	095900	121736262	999	999	1000	999	1843
639	20231222	095800	119893945	999	994	999	994	1572
640	20231222	095700	118326788	993	993	993	993	3972
641	20231222	095600	114382592	992	992	992	992	100
642	20231222	095500	114283392	992	992	992	992	100
643	20231222	095400	114184192	990	988	990	988	1175
644	20231222	095300	113021063	988	988	988	988	0
645	20231222	095200	113021063	988	988	988	988	1208
646	20231222	095100	111827559	988	988	988	988	100
647	20231222	095000	111728759	982	982	982	982	2000
648	20231222	094900	109764759	980	980	980	980	0
649	20231222	094800	109764759	980	982	982	980	150
650	20231222	094700	109617663	982	982	982	982	1000
651	20231222	094600	108635663	980	987	987	980	7096
652	20231222	094500	101663751	987	988	988	986	789
653	20231222	094400	100884334	988	987	988	987	100
654	20231222	094300	100785584	988	988	988	988	95
655	20231222	094200	100691724	988	987	988	987	2100
656	20231222	094100	98616974	987	987	987	987	23
657	20231222	094000	98594273	987	986	987	986	31
658	20231222	093900	98563705	986	987	987	986	322
659	20231222	093800	98245912	987	987	987	986	1177
660	20231222	093700	97084905	986	986	986	986	64
661	20231222	093600	97021801	986	986	986	986	20
662	20231222	093500	97002081	980	986	986	980	838
663	20231222	093400	96179871	980	980	980	980	400
664	20231222	093300	95787871	980	980	980	980	0
665	20231222	093200	95787871	980	980	980	980	2000
666	20231222	093100	93827871	980	986	986	980	3001
667	20231222	093000	90886885	979	983	984	974	9621
668	20231222	092900	81460507	990	993	994	981	14028
669	20231222	092800	67656006	993	993	993	993	5
670	20231222	092700	67651041	989	989	989	989	15
671	20231222	092600	67636206	987	987	987	987	1
672	20231222	092500	67635219	995	994	995	985	10083
673	20231222	092400	57660983	994	994	994	994	550
674	20231222	092300	57114283	994	994	994	994	1000
675	20231222	092200	56120283	994	989	994	988	601
676	20231222	092100	55526078	984	984	984	984	0
677	20231222	092000	55526078	984	984	984	984	0
678	20231222	091900	55526078	984	988	988	984	1179
679	20231222	091800	54363312	996	988	996	988	334
680	20231222	091700	54033312	995	999	1001	982	12889
681	20231222	091600	41262637	999	1000	1004	992	4031
682	20231222	091500	37241920	1000	1002	1002	1000	20750
683	20231222	091400	16483450	1004	1005	1005	1002	5522
684	20231222	091300	10942636	1007	1007	1007	1007	0
685	20231222	091200	10942636	1007	1010	1010	1007	101
686	20231222	091100	10840926	1007	1007	1007	1006	1743
687	20231222	091000	9086770	1009	1009	1009	1007	1565
688	20231222	090900	7509133	1010	1010	1010	1010	421
689	20231222	090800	7083923	1010	1010	1010	1010	0
690	20231222	090700	7083923	1010	1013	1013	1010	2436
691	20231222	090600	4623371	1014	1014	1014	1014	1
692	20231222	090500	4622357	1011	1011	1013	1011	12
693	20231222	090400	4610217	1011	1013	1013	1010	3094
694	20231222	090300	1480587	1013	1013	1013	1013	1
695	20231222	090200	1479574	1013	1013	1013	1013	200
696	20231222	090100	1276974	1013	1013	1013	1013	1029
697	20231222	090000	234597	1013	1024	1024	1013	231