KissMeData/276730/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	205300	243921037	982	982	982	982	2069
3	20231213	205200	243921037	982	982	982	982	0
4	20231213	205100	243921037	982	982	982	982	0
5	20231213	205000	243921037	982	982	982	982	0
6	20231213	204900	243921037	982	982	982	982	0
7	20231213	204800	243921037	982	982	982	982	0
8	20231213	204700	243921037	982	982	982	982	0
9	20231213	204600	243921037	982	982	982	982	0
10	20231213	204500	243921037	982	982	982	982	0
11	20231213	204400	243921037	982	982	982	982	0
12	20231213	204300	243921037	982	982	982	982	0
13	20231213	204200	243921037	982	982	982	982	0
14	20231213	204100	243921037	982	982	982	982	0
15	20231213	204000	243921037	982	982	982	982	0
16	20231213	203900	243921037	982	982	982	982	0
17	20231213	203800	243921037	982	982	982	982	0
18	20231213	203700	243921037	982	982	982	982	0
19	20231213	203600	243921037	982	982	982	982	0
20	20231213	203500	243921037	982	982	982	982	0
21	20231213	203400	243921037	982	982	982	982	0
22	20231213	203300	243921037	982	982	982	982	0
23	20231213	203200	243921037	982	982	982	982	0
24	20231213	203100	243921037	982	982	982	982	0
25	20231213	203000	243921037	982	982	982	982	0
26	20231213	202900	243921037	982	982	982	982	0
27	20231213	202800	243921037	982	982	982	982	0
28	20231213	202700	243921037	982	982	982	982	0
29	20231213	202600	243921037	982	982	982	982	0
30	20231213	202500	243921037	982	982	982	982	0
31	20231213	202400	243921037	982	982	982	982	0
32	20231213	202300	243921037	982	982	982	982	2069
33	20231213	202200	243921037	982	982	982	982	0
34	20231213	202100	243921037	982	982	982	982	0
35	20231213	202000	243921037	982	982	982	982	0
36	20231213	201900	243921037	982	982	982	982	0
37	20231213	201800	243921037	982	982	982	982	0
38	20231213	201700	243921037	982	982	982	982	0
39	20231213	201600	243921037	982	982	982	982	0
40	20231213	201500	243921037	982	982	982	982	0
41	20231213	201400	243921037	982	982	982	982	0
42	20231213	201300	243921037	982	982	982	982	0
43	20231213	201200	243921037	982	982	982	982	0
44	20231213	201100	243921037	982	982	982	982	0
45	20231213	201000	243921037	982	982	982	982	0
46	20231213	200900	243921037	982	982	982	982	0
47	20231213	200800	243921037	982	982	982	982	0
48	20231213	200700	243921037	982	982	982	982	0
49	20231213	200600	243921037	982	982	982	982	0
50	20231213	200500	243921037	982	982	982	982	0
51	20231213	200400	243921037	982	982	982	982	0
52	20231213	200300	243921037	982	982	982	982	0
53	20231213	200200	243921037	982	982	982	982	0
54	20231213	200100	243921037	982	982	982	982	0
55	20231213	200000	243921037	982	982	982	982	0
56	20231213	195900	243921037	982	982	982	982	0
57	20231213	195800	243921037	982	982	982	982	0
58	20231213	195700	243921037	982	982	982	982	0
59	20231213	195600	243921037	982	982	982	982	0
60	20231213	195500	243921037	982	982	982	982	0
61	20231213	195400	243921037	982	982	982	982	0
62	20231213	195300	243921037	982	982	982	982	2069
63	20231213	195200	243921037	982	982	982	982	0
64	20231213	195100	243921037	982	982	982	982	0
65	20231213	195000	243921037	982	982	982	982	0
66	20231213	194900	243921037	982	982	982	982	0
67	20231213	194800	243921037	982	982	982	982	0
68	20231213	194700	243921037	982	982	982	982	0
69	20231213	194600	243921037	982	982	982	982	0
70	20231213	194500	243921037	982	982	982	982	0
71	20231213	194400	243921037	982	982	982	982	0
72	20231213	194300	243921037	982	982	982	982	0
73	20231213	194200	243921037	982	982	982	982	0
74	20231213	194100	243921037	982	982	982	982	0
75	20231213	194000	243921037	982	982	982	982	0
76	20231213	193900	243921037	982	982	982	982	0
77	20231213	193800	243921037	982	982	982	982	0
78	20231213	193700	243921037	982	982	982	982	0
79	20231213	193600	243921037	982	982	982	982	0
80	20231213	193500	243921037	982	982	982	982	0
81	20231213	193400	243921037	982	982	982	982	0
82	20231213	193300	243921037	982	982	982	982	0
83	20231213	193200	243921037	982	982	982	982	0
84	20231213	193100	243921037	982	982	982	982	0
85	20231213	193000	243921037	982	982	982	982	0
86	20231213	192900	243921037	982	982	982	982	0
87	20231213	192800	243921037	982	982	982	982	0
88	20231213	192700	243921037	982	982	982	982	0
89	20231213	192600	243921037	982	982	982	982	0
90	20231213	192500	243921037	982	982	982	982	0
91	20231213	192400	243921037	982	982	982	982	0
92	20231213	192300	243921037	982	982	982	982	2069
93	20231213	192200	243921037	982	982	982	982	0
94	20231213	192100	243921037	982	982	982	982	0
95	20231213	192000	243921037	982	982	982	982	0
96	20231213	191900	243921037	982	982	982	982	0
97	20231213	191800	243921037	982	982	982	982	0
98	20231213	191700	243921037	982	982	982	982	0
99	20231213	191600	243921037	982	982	982	982	0
100	20231213	191500	243921037	982	982	982	982	0
101	20231213	191400	243921037	982	982	982	982	0
102	20231213	191300	243921037	982	982	982	982	0
103	20231213	191200	243921037	982	982	982	982	0
104	20231213	191100	243921037	982	982	982	982	0
105	20231213	191000	243921037	982	982	982	982	0
106	20231213	190900	243921037	982	982	982	982	0
107	20231213	190800	243921037	982	982	982	982	0
108	20231213	190700	243921037	982	982	982	982	0
109	20231213	190600	243921037	982	982	982	982	0
110	20231213	190500	243921037	982	982	982	982	0
111	20231213	190400	243921037	982	982	982	982	0
112	20231213	190300	243921037	982	982	982	982	0
113	20231213	190200	243921037	982	982	982	982	0
114	20231213	190100	243921037	982	982	982	982	0
115	20231213	190000	243921037	982	982	982	982	0
116	20231213	185900	243921037	982	982	982	982	0
117	20231213	185800	243921037	982	982	982	982	0
118	20231213	185700	243921037	982	982	982	982	0
119	20231213	185600	243921037	982	982	982	982	0
120	20231213	185500	243921037	982	982	982	982	0
121	20231213	185400	243921037	982	982	982	982	0
122	20231213	185300	243921037	982	982	982	982	2069
123	20231213	185200	243921037	982	982	982	982	0
124	20231213	185100	243921037	982	982	982	982	0
125	20231213	185000	243921037	982	982	982	982	0
126	20231213	184900	243921037	982	982	982	982	0
127	20231213	184800	243921037	982	982	982	982	0
128	20231213	184700	243921037	982	982	982	982	0
129	20231213	184600	243921037	982	982	982	982	0
130	20231213	184500	243921037	982	982	982	982	0
131	20231213	184400	243921037	982	982	982	982	0
132	20231213	184300	243921037	982	982	982	982	0
133	20231213	184200	243921037	982	982	982	982	0
134	20231213	184100	243921037	982	982	982	982	0
135	20231213	184000	243921037	982	982	982	982	0
136	20231213	183900	243921037	982	982	982	982	0
137	20231213	183800	243921037	982	982	982	982	0
138	20231213	183700	243921037	982	982	982	982	0
139	20231213	183600	243921037	982	982	982	982	0
140	20231213	183500	243921037	982	982	982	982	0
141	20231213	183400	243921037	982	982	982	982	0
142	20231213	183300	243921037	982	982	982	982	0
143	20231213	183200	243921037	982	982	982	982	0
144	20231213	183100	243921037	982	982	982	982	0
145	20231213	183000	243921037	982	982	982	982	0
146	20231213	182900	243921037	982	982	982	982	0
147	20231213	182800	243921037	982	982	982	982	0
148	20231213	182700	243921037	982	982	982	982	0
149	20231213	182600	243921037	982	982	982	982	0
150	20231213	182500	243921037	982	982	982	982	0
151	20231213	182400	243921037	982	982	982	982	0
152	20231213	182300	243921037	982	982	982	982	2069
153	20231213	182200	243921037	982	982	982	982	0
154	20231213	182100	243921037	982	982	982	982	0
155	20231213	182000	243921037	982	982	982	982	0
156	20231213	181900	243921037	982	982	982	982	0
157	20231213	181800	243921037	982	982	982	982	0
158	20231213	181700	243921037	982	982	982	982	0
159	20231213	181600	243921037	982	982	982	982	0
160	20231213	181500	243921037	982	982	982	982	0
161	20231213	181400	243921037	982	982	982	982	0
162	20231213	181300	243921037	982	982	982	982	0
163	20231213	181200	243921037	982	982	982	982	0
164	20231213	181100	243921037	982	982	982	982	0
165	20231213	181000	243921037	982	982	982	982	0
166	20231213	180900	243921037	982	982	982	982	0
167	20231213	180800	243921037	982	982	982	982	0
168	20231213	180700	243921037	982	982	982	982	0
169	20231213	180600	243921037	982	982	982	982	0
170	20231213	180500	243921037	982	982	982	982	0
171	20231213	180400	243921037	982	982	982	982	0
172	20231213	180300	243921037	982	982	982	982	0
173	20231213	180200	243921037	982	982	982	982	0
174	20231213	180100	243921037	982	982	982	982	0
175	20231213	180000	243921037	982	982	982	982	0
176	20231213	175900	243921037	982	982	982	982	0
177	20231213	175800	243921037	982	982	982	982	0
178	20231213	175700	243921037	982	982	982	982	0
179	20231213	175600	243921037	982	982	982	982	0
180	20231213	175500	243921037	982	982	982	982	0
181	20231213	175400	243921037	982	982	982	982	0
182	20231213	175300	243921037	982	982	982	982	2069
183	20231213	175200	243921037	982	982	982	982	0
184	20231213	175100	243921037	982	982	982	982	0
185	20231213	175000	243921037	982	982	982	982	0
186	20231213	174900	243921037	982	982	982	982	0
187	20231213	174800	243921037	982	982	982	982	0
188	20231213	174700	243921037	982	982	982	982	0
189	20231213	174600	243921037	982	982	982	982	0
190	20231213	174500	243921037	982	982	982	982	0
191	20231213	174400	243921037	982	982	982	982	0
192	20231213	174300	243921037	982	982	982	982	0
193	20231213	174200	243921037	982	982	982	982	0
194	20231213	174100	243921037	982	982	982	982	0
195	20231213	174000	243921037	982	982	982	982	0
196	20231213	173900	243921037	982	982	982	982	0
197	20231213	173800	243921037	982	982	982	982	0
198	20231213	173700	243921037	982	982	982	982	0
199	20231213	173600	243921037	982	982	982	982	0
200	20231213	173500	243921037	982	982	982	982	0
201	20231213	173400	243921037	982	982	982	982	0
202	20231213	173300	243921037	982	982	982	982	0
203	20231213	173200	243921037	982	982	982	982	0
204	20231213	173100	243921037	982	982	982	982	0
205	20231213	173000	243921037	982	982	982	982	0
206	20231213	172900	243921037	982	982	982	982	0
207	20231213	172800	243921037	982	982	982	982	0
208	20231213	172700	243921037	982	982	982	982	0
209	20231213	172600	243921037	982	982	982	982	0
210	20231213	172500	243921037	982	982	982	982	0
211	20231213	172400	243921037	982	982	982	982	0
212	20231213	172300	243921037	982	982	982	982	2069
213	20231213	172200	243921037	982	982	982	982	0
214	20231213	172100	243921037	982	982	982	982	0
215	20231213	172000	243921037	982	982	982	982	0
216	20231213	171900	243921037	982	982	982	982	0
217	20231213	171800	243921037	982	982	982	982	0
218	20231213	171700	243921037	982	982	982	982	0
219	20231213	171600	243921037	982	982	982	982	0
220	20231213	171500	243921037	982	982	982	982	0
221	20231213	171400	243921037	982	982	982	982	0
222	20231213	171300	243921037	982	982	982	982	0
223	20231213	171200	243921037	982	982	982	982	0
224	20231213	171100	243921037	982	982	982	982	0
225	20231213	171000	243921037	982	982	982	982	0
226	20231213	170900	243921037	982	982	982	982	0
227	20231213	170800	243921037	982	982	982	982	0
228	20231213	170700	243921037	982	982	982	982	0
229	20231213	170600	243921037	982	982	982	982	0
230	20231213	170500	243921037	982	982	982	982	0
231	20231213	170400	243921037	982	982	982	982	0
232	20231213	170300	243921037	982	982	982	982	0
233	20231213	170200	243921037	982	982	982	982	0
234	20231213	170100	243921037	982	982	982	982	0
235	20231213	170000	243921037	982	982	982	982	0
236	20231213	165900	243921037	982	982	982	982	0
237	20231213	165800	243921037	982	982	982	982	0
238	20231213	165700	243921037	982	982	982	982	0
239	20231213	165600	243921037	982	982	982	982	0
240	20231213	165500	243921037	982	982	982	982	0
241	20231213	165400	243921037	982	982	982	982	0
242	20231213	165300	243921037	982	982	982	982	2069
243	20231213	165200	243921037	982	982	982	982	0
244	20231213	165100	243921037	982	982	982	982	0
245	20231213	165000	243921037	982	982	982	982	0
246	20231213	164900	243921037	982	982	982	982	0
247	20231213	164800	243921037	982	982	982	982	0
248	20231213	164700	243921037	982	982	982	982	0
249	20231213	164600	243921037	982	982	982	982	0
250	20231213	164500	243921037	982	982	982	982	0
251	20231213	164400	243921037	982	982	982	982	0
252	20231213	164300	243921037	982	982	982	982	0
253	20231213	164200	243921037	982	982	982	982	0
254	20231213	164100	243921037	982	982	982	982	0
255	20231213	164000	243921037	982	982	982	982	0
256	20231213	163900	243921037	982	982	982	982	0
257	20231213	163800	243921037	982	982	982	982	0
258	20231213	163700	243921037	982	982	982	982	0
259	20231213	163600	243921037	982	982	982	982	0
260	20231213	163500	243921037	982	982	982	982	0
261	20231213	163400	243921037	982	982	982	982	0
262	20231213	163300	243921037	982	982	982	982	0
263	20231213	163200	243921037	982	982	982	982	0
264	20231213	163100	243921037	982	982	982	982	0
265	20231213	163000	243921037	982	982	982	982	0
266	20231213	162900	243921037	982	982	982	982	0
267	20231213	162800	243921037	982	982	982	982	0
268	20231213	162700	243921037	982	982	982	982	0
269	20231213	162600	243921037	982	982	982	982	0
270	20231213	162500	243921037	982	982	982	982	0
271	20231213	162400	243921037	982	982	982	982	0
272	20231213	162300	243921037	982	982	982	982	2069
273	20231213	162200	243921037	982	982	982	982	0
274	20231213	162100	243921037	982	982	982	982	0
275	20231213	162000	243921037	982	982	982	982	0
276	20231213	161900	243921037	982	982	982	982	0
277	20231213	161800	243921037	982	982	982	982	0
278	20231213	161700	243921037	982	982	982	982	0
279	20231213	161600	243921037	982	982	982	982	0
280	20231213	161500	243921037	982	982	982	982	0
281	20231213	161400	243921037	982	982	982	982	0
282	20231213	161300	243921037	982	982	982	982	0
283	20231213	161200	243921037	982	982	982	982	0
284	20231213	161100	243921037	982	982	982	982	0
285	20231213	161000	243921037	982	982	982	982	0
286	20231213	160900	243921037	982	982	982	982	0
287	20231213	160800	243921037	982	982	982	982	0
288	20231213	160700	243921037	982	982	982	982	0
289	20231213	160600	243921037	982	982	982	982	0
290	20231213	160500	243921037	982	982	982	982	0
291	20231213	160400	243921037	982	982	982	982	0
292	20231213	160300	243921037	982	982	982	982	0
293	20231213	160200	243921037	982	982	982	982	0
294	20231213	160100	243921037	982	982	982	982	0
295	20231213	160000	243921037	982	982	982	982	0
296	20231213	155900	243921037	982	982	982	982	0
297	20231213	155800	243921037	982	982	982	982	0
298	20231213	155700	243921037	982	982	982	982	0
299	20231213	155600	243921037	982	982	982	982	0
300	20231213	155500	243921037	982	982	982	982	0
301	20231213	155400	243921037	982	982	982	982	0
302	20231213	155300	243921037	982	982	982	982	2069
303	20231213	155200	243921037	982	982	982	982	0
304	20231213	155100	243921037	982	982	982	982	0
305	20231213	155000	243921037	982	982	982	982	0
306	20231213	154900	243921037	982	982	982	982	0
307	20231213	154800	243921037	982	982	982	982	0
308	20231213	154700	243921037	982	982	982	982	0
309	20231213	154600	243921037	982	982	982	982	0
310	20231213	154500	243921037	982	982	982	982	0
311	20231213	154400	243921037	982	982	982	982	0
312	20231213	154300	243921037	982	982	982	982	0
313	20231213	154200	243921037	982	982	982	982	0
314	20231213	154100	243921037	982	982	982	982	0
315	20231213	154000	243921037	982	982	982	982	0
316	20231213	153900	243921037	982	982	982	982	0
317	20231213	153800	243921037	982	982	982	982	0
318	20231213	153700	243921037	982	982	982	982	0
319	20231213	153600	243921037	982	982	982	982	0
320	20231213	153500	243921037	982	982	982	982	0
321	20231213	153400	243921037	982	982	982	982	0
322	20231213	153300	243921037	982	982	982	982	0
323	20231213	153200	243921037	982	982	982	982	0
324	20231213	153100	243921037	982	982	982	982	0
325	20231213	153000	243921037	982	982	982	982	2069
326	20231213	152900	241889279	981	981	981	981	0
327	20231213	152800	241889279	981	981	981	981	0
328	20231213	152700	241889279	981	981	981	981	0
329	20231213	152600	241889279	981	981	981	981	0
330	20231213	152500	241889279	981	981	981	981	0
331	20231213	152400	241889279	981	981	981	981	0
332	20231213	152300	241889279	981	981	981	981	0
333	20231213	152200	241889279	981	981	981	981	0
334	20231213	152100	241889279	981	981	981	981	0
335	20231213	152000	241889279	981	981	981	981	0
336	20231213	151900	241889279	981	977	981	977	2436
337	20231213	151800	239506091	977	976	977	976	794
338	20231213	151700	238730377	976	976	976	976	0
339	20231213	151600	238730377	976	976	976	976	300
340	20231213	151500	238437577	975	976	976	975	30
341	20231213	151400	238408326	975	976	977	975	9436
342	20231213	151300	229204396	977	977	977	977	321
343	20231213	151200	228890779	977	977	977	977	11
344	20231213	151100	228880032	977	977	977	977	15
345	20231213	151000	228865377	976	977	977	976	5026
346	20231213	150900	223959998	977	978	978	977	692
347	20231213	150800	223283609	979	979	979	979	227
348	20231213	150700	223061376	979	980	980	979	25
349	20231213	150600	223036899	980	978	980	976	872
350	20231213	150500	222185583	980	980	980	980	50
351	20231213	150400	222136583	980	980	980	980	75
352	20231213	150300	222063083	976	976	976	976	1899
353	20231213	150200	220209659	976	977	977	976	1284
354	20231213	150100	218955927	977	978	978	977	86
355	20231213	150000	218871851	978	979	979	978	660
356	20231213	145900	218226318	980	980	980	980	39
357	20231213	145800	218188098	980	980	980	979	122
358	20231213	145700	218068594	980	980	980	980	0
359	20231213	145600	218068594	980	981	981	980	10
360	20231213	145500	218058793	981	981	981	981	2
361	20231213	145400	218056831	981	981	981	981	13
362	20231213	145300	218044078	981	981	981	981	0
363	20231213	145200	218044078	981	981	981	981	945
364	20231213	145100	217117033	981	977	981	976	1001
365	20231213	145000	216139390	984	981	984	981	1000
366	20231213	144900	215156621	976	976	976	976	2
367	20231213	144800	215154669	977	976	977	976	556
368	20231213	144700	214611703	976	977	977	976	725
369	20231213	144600	213904083	977	977	978	977	374
370	20231213	144500	213538654	976	978	978	976	4022
371	20231213	144400	209610558	980	979	980	978	260
372	20231213	144300	209356088	979	980	980	979	2
373	20231213	144200	209354129	984	984	984	984	0
374	20231213	144100	209354129	984	984	984	984	0
375	20231213	144000	209354129	984	981	984	981	201
376	20231213	143900	209156348	978	980	985	978	4999
377	20231213	143800	204245844	977	978	978	977	158
378	20231213	143700	204091333	979	980	980	979	21
379	20231213	143600	204070773	981	981	981	981	0
380	20231213	143500	204070773	981	980	981	980	100
381	20231213	143400	203972674	981	981	981	981	500
382	20231213	143300	203482174	982	981	982	981	599
383	20231213	143200	202894055	978	977	978	977	224
384	20231213	143100	202675086	976	977	977	976	4870
385	20231213	143000	197919943	976	977	979	976	514
386	20231213	142900	197417415	977	977	977	976	131
387	20231213	142800	197289429	977	976	977	976	1938
388	20231213	142700	195396998	977	978	978	976	7492
389	20231213	142600	188076567	978	979	979	978	987
390	20231213	142500	187110464	979	979	979	979	0
391	20231213	142400	187110464	979	979	981	979	1544
392	20231213	142300	185598886	981	978	981	977	16735
393	20231213	142200	169234518	979	978	979	978	599
394	20231213	142100	168648623	978	979	979	978	12522
395	20231213	142000	156397327	979	980	980	979	1010
396	20231213	141900	155408527	980	980	980	980	60
397	20231213	141800	155349727	980	980	980	980	3041
398	20231213	141700	152369547	981	981	981	981	13
399	20231213	141600	152356794	981	981	981	981	85
400	20231213	141500	152273409	983	983	983	983	10
401	20231213	141400	152263579	983	983	983	980	1114
402	20231213	141300	151171525	983	983	983	983	36
403	20231213	141200	151136137	983	983	983	983	20
404	20231213	141100	151116477	984	980	984	980	4826
405	20231213	141000	146380116	980	980	980	980	50
406	20231213	140900	146331116	981	980	981	980	6086
407	20231213	140800	140360914	980	980	980	980	36
408	20231213	140700	140325634	980	980	980	980	100
409	20231213	140600	140227634	981	981	981	981	1
410	20231213	140500	140226653	980	980	980	980	275
411	20231213	140400	139957153	980	981	981	980	3
412	20231213	140300	139954211	981	981	981	981	0
413	20231213	140200	139954211	981	981	981	981	0
414	20231213	140100	139954211	981	981	981	981	0
415	20231213	140000	139954211	981	981	981	981	100
416	20231213	135900	139856111	981	981	981	981	0
417	20231213	135800	139856111	981	980	982	979	1899
418	20231213	135700	137996358	983	983	983	983	83
419	20231213	135600	137914769	983	983	983	983	101
420	20231213	135500	137815486	980	980	980	980	0
421	20231213	135400	137815486	980	981	981	980	542
422	20231213	135300	137284325	980	980	980	980	0
423	20231213	135200	137284325	980	980	980	980	5
424	20231213	135100	137279425	980	980	980	980	0
425	20231213	135000	137279425	980	980	980	980	0
426	20231213	134900	137279425	980	980	980	980	333
427	20231213	134800	136953085	980	980	980	980	25
428	20231213	134700	136928585	980	980	980	980	0
429	20231213	134600	136928585	980	980	980	980	9
430	20231213	134500	136919765	980	982	982	980	403
431	20231213	134400	136524793	980	980	980	980	0
432	20231213	134300	136524793	980	980	980	980	0
433	20231213	134200	136524793	980	980	980	980	26
434	20231213	134100	136499313	980	980	980	979	2004
435	20231213	134000	134535424	980	980	980	980	3094
436	20231213	133900	131503304	980	980	980	980	0
437	20231213	133800	131503304	980	980	980	980	0
438	20231213	133700	131503304	980	980	980	980	746
439	20231213	133600	130772224	980	980	980	980	0
440	20231213	133500	130772224	980	980	980	980	0
441	20231213	133400	130772224	980	983	983	980	372
442	20231213	133300	130407661	980	980	980	980	0
443	20231213	133200	130407661	980	980	980	980	0
444	20231213	133100	130407661	980	982	982	980	500
445	20231213	133000	129917368	980	980	980	980	0
446	20231213	132900	129917368	980	980	980	980	0
447	20231213	132800	129917368	980	980	980	980	938
448	20231213	132700	128998128	980	980	980	980	0
449	20231213	132600	128998128	980	980	980	980	146
450	20231213	132500	128855048	980	983	983	980	810
451	20231213	132400	128061188	980	980	980	980	462
452	20231213	132300	127608428	981	981	981	981	41
453	20231213	132200	127568207	981	981	981	981	300
454	20231213	132100	127273907	981	981	981	981	0
455	20231213	132000	127273907	981	981	981	981	13
456	20231213	131900	127261154	983	983	983	983	40
457	20231213	131800	127221834	983	983	983	983	2
458	20231213	131700	127219868	983	983	983	983	1000
459	20231213	131600	126236868	983	983	983	983	20
460	20231213	131500	126217208	983	983	983	983	2
461	20231213	131400	126215242	983	983	983	983	104
462	20231213	131300	126113010	983	983	983	983	1
463	20231213	131200	126112027	983	983	983	983	1
464	20231213	131100	126111044	981	981	981	981	0
465	20231213	131000	126111044	981	981	981	981	0
466	20231213	130900	126111044	981	982	982	981	140
467	20231213	130800	125973703	980	980	980	980	0
468	20231213	130700	125973703	980	981	981	980	247
469	20231213	130600	125731492	980	980	980	980	1564
470	20231213	130500	124198772	980	980	980	980	0
471	20231213	130400	124198772	980	980	980	980	0
472	20231213	130300	124198772	980	980	980	980	10
473	20231213	130200	124188972	984	984	984	984	0
474	20231213	130100	124188972	984	984	984	984	0
475	20231213	130000	124188972	984	984	984	984	1978
476	20231213	125900	122242620	984	984	984	984	0
477	20231213	125800	122242620	984	982	984	980	165
478	20231213	125700	122080846	983	983	983	983	0
479	20231213	125600	122080846	983	983	983	983	0
480	20231213	125500	122080846	983	982	983	980	1027
481	20231213	125400	121074326	983	983	983	983	305
482	20231213	125300	120774511	983	984	984	983	101
483	20231213	125200	120675227	979	980	980	979	29
484	20231213	125100	120646831	980	980	980	980	14522
485	20231213	125000	106415271	980	980	980	980	50
486	20231213	124900	106366271	980	980	980	980	187
487	20231213	124800	106183011	980	979	980	979	1856
488	20231213	124700	104365776	980	980	980	980	4931
489	20231213	124600	99533396	980	981	981	980	10681
490	20231213	124500	89061458	983	982	983	981	743
491	20231213	124400	88332085	982	983	983	982	2432
492	20231213	124300	85943761	983	983	983	983	19
493	20231213	124200	85925084	982	983	983	982	150
494	20231213	124100	85777684	983	983	983	983	0
495	20231213	124000	85777684	983	983	983	983	689
496	20231213	123900	85100397	983	983	983	983	0
497	20231213	123800	85100397	983	983	983	983	0
498	20231213	123700	85100397	983	983	983	983	4
499	20231213	123600	85096465	983	983	983	983	0
500	20231213	123500	85096465	983	983	983	983	40
501	20231213	123400	85057145	983	982	983	982	290
502	20231213	123300	84772115	982	982	982	982	1524
503	20231213	123200	83275547	982	983	983	982	237
504	20231213	123100	83042720	983	984	984	983	729
505	20231213	123000	82326063	983	984	984	983	1035
506	20231213	122900	81308610	984	984	984	984	13
507	20231213	122800	81295818	985	985	985	985	0
508	20231213	122700	81295818	985	985	985	985	217
509	20231213	122600	81082073	984	984	984	984	0
510	20231213	122500	81082073	984	984	984	984	12
511	20231213	122400	81070265	985	985	985	985	0
512	20231213	122300	81070265	985	985	985	985	105
513	20231213	122200	80966840	985	984	985	984	4
514	20231213	122100	80962903	984	984	984	984	1
515	20231213	122000	80961919	985	985	985	985	0
516	20231213	121900	80961919	985	985	985	985	0
517	20231213	121800	80961919	985	985	985	985	0
518	20231213	121700	80961919	985	985	985	985	1
519	20231213	121600	80960934	982	983	983	982	2000
520	20231213	121500	78996916	982	982	982	982	200
521	20231213	121400	78800516	982	984	984	982	3336
522	20231213	121300	75520908	985	985	985	985	147
523	20231213	121200	75376113	985	985	985	985	5
524	20231213	121100	75371188	983	984	984	983	2255
525	20231213	121000	73153573	984	984	984	984	0
526	20231213	120900	73153573	984	984	984	984	1
527	20231213	120800	73152589	985	985	985	985	20
528	20231213	120700	73132889	985	985	985	985	0
529	20231213	120600	73132889	985	985	985	985	250
530	20231213	120500	72886639	984	984	984	984	0
531	20231213	120400	72886639	984	984	984	984	0
532	20231213	120300	72886639	984	984	984	984	7000
533	20231213	120200	65998639	985	985	985	985	56
534	20231213	120100	65943479	985	985	985	985	30
535	20231213	120000	65913929	985	985	985	985	101
536	20231213	115900	65814444	985	985	985	985	206
537	20231213	115800	65611534	985	985	985	985	18
538	20231213	115700	65593804	985	985	985	985	101
539	20231213	115600	65494319	985	985	985	985	95
540	20231213	115500	65400744	985	985	985	985	100
541	20231213	115400	65302244	985	985	985	985	110
542	20231213	115300	65193894	985	985	985	985	1
543	20231213	115200	65192909	984	984	984	984	0
544	20231213	115100	65192909	984	984	984	984	0
545	20231213	115000	65192909	984	984	984	984	1
546	20231213	114900	65191925	985	985	985	985	101
547	20231213	114800	65092440	984	984	984	984	0
548	20231213	114700	65092440	984	984	984	984	0
549	20231213	114600	65092440	984	984	984	984	1307
550	20231213	114500	63806352	985	985	985	985	10
551	20231213	114400	63796502	985	985	985	985	0
552	20231213	114300	63796502	985	985	985	985	25
553	20231213	114200	63771877	985	985	985	985	0
554	20231213	114100	63771877	985	985	985	985	0
555	20231213	114000	63771877	985	985	985	985	213
556	20231213	113900	63562072	985	985	985	985	0
557	20231213	113800	63562072	985	985	985	985	0
558	20231213	113700	63562072	985	985	985	985	0
559	20231213	113600	63562072	985	985	985	985	1
560	20231213	113500	63561087	985	985	985	985	19
561	20231213	113400	63542372	985	985	985	985	77
562	20231213	113300	63466527	985	985	985	985	12
563	20231213	113200	63454707	985	985	985	985	0
564	20231213	113100	63454707	985	985	985	985	4
565	20231213	113000	63450767	985	985	985	985	10
566	20231213	112900	63440917	985	985	985	985	0
567	20231213	112800	63440917	985	985	985	985	0
568	20231213	112700	63440917	985	985	985	985	0
569	20231213	112600	63440917	985	985	985	985	0
570	20231213	112500	63440917	985	984	985	984	449
571	20231213	112400	62998873	985	985	985	985	10
572	20231213	112300	62989023	984	984	984	984	20
573	20231213	112200	62969343	984	984	984	984	11
574	20231213	112100	62958519	984	984	984	984	0
575	20231213	112000	62958519	984	984	984	984	0
576	20231213	111900	62958519	984	984	984	984	0
577	20231213	111800	62958519	984	984	984	984	454
578	20231213	111700	62511783	985	985	985	985	0
579	20231213	111600	62511783	985	985	985	985	5
580	20231213	111500	62506858	985	985	985	985	0
581	20231213	111400	62506858	985	985	985	985	10
582	20231213	111300	62497008	985	985	985	985	3
583	20231213	111200	62494053	984	984	984	984	0
584	20231213	111100	62494053	984	984	984	984	50
585	20231213	111000	62444853	984	984	984	984	10
586	20231213	110900	62435013	984	984	984	984	200
587	20231213	110800	62238213	984	984	984	984	0
588	20231213	110700	62238213	984	984	984	984	245
589	20231213	110600	61997133	984	984	984	984	245
590	20231213	110500	61756053	984	984	984	984	20
591	20231213	110400	61736373	985	985	985	985	2
592	20231213	110300	61734403	985	985	985	985	10
593	20231213	110200	61724553	985	985	985	985	0
594	20231213	110100	61724553	985	985	985	985	2100
595	20231213	110000	59656053	985	985	985	985	0
596	20231213	105900	59656053	985	985	985	985	0
597	20231213	105800	59656053	985	985	985	985	0
598	20231213	105700	59656053	985	985	985	985	18
599	20231213	105600	59638323	984	984	984	984	0
600	20231213	105500	59638323	984	984	984	984	300
601	20231213	105400	59343123	985	985	985	985	0
602	20231213	105300	59343123	985	985	985	985	0
603	20231213	105200	59343123	985	985	985	985	17
604	20231213	105100	59326378	985	985	985	985	1
605	20231213	105000	59325393	985	985	985	985	0
606	20231213	104900	59325393	985	985	985	985	0
607	20231213	104800	59325393	985	985	985	985	32
608	20231213	104700	59293873	985	985	985	985	53
609	20231213	104600	59241668	984	984	984	984	105
610	20231213	104500	59138348	984	984	984	984	0
611	20231213	104400	59138348	984	984	984	984	0
612	20231213	104300	59138348	984	983	984	983	3530
613	20231213	104200	55668324	983	984	984	983	2028
614	20231213	104100	53674798	984	984	984	984	40
615	20231213	104000	53635438	984	984	984	984	214
616	20231213	103900	53424862	984	984	984	984	200
617	20231213	103800	53228062	984	984	984	984	0
618	20231213	103700	53228062	984	984	984	984	0
619	20231213	103600	53228062	984	984	984	984	300
620	20231213	103500	52932862	984	984	984	984	101
621	20231213	103400	52833478	984	984	984	984	0
622	20231213	103300	52833478	984	984	984	984	57
623	20231213	103200	52777390	984	984	984	984	21
624	20231213	103100	52756726	984	984	984	984	229
625	20231213	103000	52531390	984	984	984	984	120
626	20231213	102900	52413310	984	984	984	984	600
627	20231213	102800	51822910	984	983	984	983	564
628	20231213	102700	51268468	984	985	985	984	134
629	20231213	102600	51136605	985	985	985	985	23
630	20231213	102500	51113950	984	984	984	984	0
631	20231213	102400	51113950	984	985	985	984	30
632	20231213	102300	51084410	985	985	985	985	0
633	20231213	102200	51084410	985	984	985	984	111
634	20231213	102100	50975185	984	984	984	984	203
635	20231213	102000	50775433	984	984	985	984	5909
636	20231213	101900	44960693	985	985	985	985	18
637	20231213	101800	44942963	985	985	985	985	1
638	20231213	101700	44941978	984	985	985	984	2528
639	20231213	101600	42454398	984	984	984	984	0
640	20231213	101500	42454398	984	984	984	984	0
641	20231213	101400	42454398	984	984	984	984	45
642	20231213	101300	42410118	984	984	984	984	7
643	20231213	101200	42403230	984	984	985	984	445
644	20231213	101100	41965335	985	985	985	985	1
645	20231213	101000	41964350	985	985	985	985	150
646	20231213	100900	41816600	985	985	986	984	1858
647	20231213	100800	39988062	986	987	987	986	16
648	20231213	100700	39972276	987	985	987	985	455
649	20231213	100600	39524091	984	985	985	984	146
650	20231213	100500	39380417	985	986	986	985	39
651	20231213	100400	39341992	985	985	985	985	0
652	20231213	100300	39341992	985	985	985	985	0
653	20231213	100200	39341992	985	987	987	985	27
654	20231213	100100	39315393	984	984	984	984	113
655	20231213	100000	39204201	985	985	985	985	25
656	20231213	095900	39179576	985	986	986	985	7999
657	20231213	095800	31300468	987	987	987	987	1
658	20231213	095700	31299481	987	987	987	987	35
659	20231213	095600	31264936	988	988	988	988	0
660	20231213	095500	31264936	988	988	988	988	1
661	20231213	095400	31263948	988	988	988	988	90
662	20231213	095300	31175028	987	987	987	987	66
663	20231213	095200	31109886	987	987	987	987	31
664	20231213	095100	31079289	987	987	987	987	3
665	20231213	095000	31076328	985	986	986	985	650
666	20231213	094900	30436062	986	986	986	986	172
667	20231213	094800	30266470	986	986	986	985	905
668	20231213	094700	29374743	986	986	986	986	1
669	20231213	094600	29373757	986	986	986	986	1000
670	20231213	094500	28387757	986	986	990	986	228
671	20231213	094400	28162598	985	985	985	985	0
672	20231213	094300	28162598	985	985	985	985	3421
673	20231213	094200	24792913	985	986	986	985	4000
674	20231213	094100	20849555	986	988	988	986	450
675	20231213	094000	20405768	989	990	990	989	2
676	20231213	093900	20403789	991	991	991	991	62
677	20231213	093800	20342347	989	990	990	989	2001
678	20231213	093700	18361358	990	987	990	987	19
679	20231213	093600	18342578	987	987	987	987	141
680	20231213	093500	18203411	987	987	987	987	215
681	20231213	093400	17991206	987	987	987	987	85
682	20231213	093300	17907311	987	987	987	987	99
683	20231213	093200	17809598	987	987	987	987	20
684	20231213	093100	17789858	987	987	987	987	0
685	20231213	093000	17789858	987	987	987	987	16
686	20231213	092900	17774066	987	987	987	987	1
687	20231213	092800	17773079	989	989	989	989	10
688	20231213	092700	17763189	989	989	989	989	0
689	20231213	092600	17763189	989	989	989	987	2855
690	20231213	092500	14944175	989	990	990	989	607
691	20231213	092400	14343652	990	990	990	990	149
692	20231213	092300	14196142	989	990	990	989	747
693	20231213	092200	13457219	990	990	990	990	25
694	20231213	092100	13432469	989	989	989	989	25
695	20231213	092000	13407744	988	988	988	988	1
696	20231213	091900	13406756	989	992	992	989	205
697	20231213	091800	13203411	992	992	992	992	10
698	20231213	091700	13193491	993	990	993	990	3
699	20231213	091600	13190515	989	989	989	989	0
700	20231213	091500	13190515	989	989	989	989	19
701	20231213	091400	13171724	989	989	989	989	37
702	20231213	091300	13135131	989	989	994	989	14
703	20231213	091200	13121270	994	994	994	990	11
704	20231213	091100	13110343	992	994	994	992	48
705	20231213	091000	13062634	994	993	994	990	206
706	20231213	090900	12858074	994	994	994	994	10
707	20231213	090800	12848134	987	988	988	987	1962
708	20231213	090700	10911139	987	992	994	987	440
709	20231213	090600	10474015	986	994	994	986	1614
710	20231213	090500	8871787	993	993	993	993	0
711	20231213	090400	8871787	993	992	993	992	3021
712	20231213	090300	5872552	992	985	992	985	137
713	20231213	090200	5737600	984	984	984	984	0
714	20231213	090100	5737600	984	984	984	984	1
715	20231213	090000	5736616	984	986	988	984	5819