KissMeData/019660/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190300	203436806	990	990	990	990	3611
3	20231221	190200	203436806	990	990	990	990	0
4	20231221	190100	203436806	990	990	990	990	0
5	20231221	190000	203436806	990	990	990	990	0
6	20231221	185900	203436806	990	990	990	990	0
7	20231221	185800	203436806	990	990	990	990	0
8	20231221	185700	203436806	990	990	990	990	0
9	20231221	185600	203436806	990	990	990	990	0
10	20231221	185500	203436806	990	990	990	990	0
11	20231221	185400	203436806	990	990	990	990	0
12	20231221	185300	203436806	990	990	990	990	0
13	20231221	185200	203436806	990	990	990	990	0
14	20231221	185100	203436806	990	990	990	990	0
15	20231221	185000	203436806	990	990	990	990	0
16	20231221	184900	203436806	990	990	990	990	0
17	20231221	184800	203436806	990	990	990	990	0
18	20231221	184700	203436806	990	990	990	990	0
19	20231221	184600	203436806	990	990	990	990	0
20	20231221	184500	203436806	990	990	990	990	0
21	20231221	184400	203436806	990	990	990	990	0
22	20231221	184300	203436806	990	990	990	990	0
23	20231221	184200	203436806	990	990	990	990	0
24	20231221	184100	203436806	990	990	990	990	0
25	20231221	184000	203436806	990	990	990	990	0
26	20231221	183900	203436806	990	990	990	990	0
27	20231221	183800	203436806	990	990	990	990	0
28	20231221	183700	203436806	990	990	990	990	0
29	20231221	183600	203436806	990	990	990	990	0
30	20231221	183500	203436806	990	990	990	990	0
31	20231221	183400	203436806	990	990	990	990	0
32	20231221	183300	203436806	990	990	990	990	3611
33	20231221	183200	203436806	990	990	990	990	0
34	20231221	183100	203436806	990	990	990	990	0
35	20231221	183000	203436806	990	990	990	990	0
36	20231221	182900	203436806	990	990	990	990	0
37	20231221	182800	203436806	990	990	990	990	0
38	20231221	182700	203436806	990	990	990	990	0
39	20231221	182600	203436806	990	990	990	990	0
40	20231221	182500	203436806	990	990	990	990	0
41	20231221	182400	203436806	990	990	990	990	0
42	20231221	182300	203436806	990	990	990	990	0
43	20231221	182200	203436806	990	990	990	990	0
44	20231221	182100	203436806	990	990	990	990	0
45	20231221	182000	203436806	990	990	990	990	0
46	20231221	181900	203436806	990	990	990	990	0
47	20231221	181800	203436806	990	990	990	990	0
48	20231221	181700	203436806	990	990	990	990	0
49	20231221	181600	203436806	990	990	990	990	0
50	20231221	181500	203436806	990	990	990	990	0
51	20231221	181400	203436806	990	990	990	990	0
52	20231221	181300	203436806	990	990	990	990	0
53	20231221	181200	203436806	990	990	990	990	0
54	20231221	181100	203436806	990	990	990	990	0
55	20231221	181000	203436806	990	990	990	990	0
56	20231221	180900	203436806	990	990	990	990	0
57	20231221	180800	203436806	990	990	990	990	0
58	20231221	180700	203436806	990	990	990	990	0
59	20231221	180600	203436806	990	990	990	990	0
60	20231221	180500	203436806	990	990	990	990	0
61	20231221	180400	203436806	990	990	990	990	0
62	20231221	180300	203436806	990	990	990	990	3611
63	20231221	180200	203436806	990	990	990	990	0
64	20231221	180100	203436806	990	990	990	990	0
65	20231221	180000	203436806	990	990	990	990	0
66	20231221	175900	203436806	990	990	990	990	0
67	20231221	175800	203436806	990	990	990	990	0
68	20231221	175700	203436806	990	990	990	990	0
69	20231221	175600	203436806	990	990	990	990	0
70	20231221	175500	203436806	990	990	990	990	0
71	20231221	175400	203436806	990	990	990	990	0
72	20231221	175300	203436806	990	990	990	990	0
73	20231221	175200	203436806	990	990	990	990	0
74	20231221	175100	203436806	990	990	990	990	0
75	20231221	175000	203436806	990	990	990	990	0
76	20231221	174900	203436806	990	990	990	990	0
77	20231221	174800	203436806	990	990	990	990	0
78	20231221	174700	203436806	990	990	990	990	0
79	20231221	174600	203436806	990	990	990	990	0
80	20231221	174500	203436806	990	990	990	990	0
81	20231221	174400	203436806	990	990	990	990	0
82	20231221	174300	203436806	990	990	990	990	0
83	20231221	174200	203436806	990	990	990	990	0
84	20231221	174100	203436806	990	990	990	990	0
85	20231221	174000	203436806	990	990	990	990	0
86	20231221	173900	203436806	990	990	990	990	0
87	20231221	173800	203436806	990	990	990	990	0
88	20231221	173700	203436806	990	990	990	990	0
89	20231221	173600	203436806	990	990	990	990	0
90	20231221	173500	203436806	990	990	990	990	0
91	20231221	173400	203436806	990	990	990	990	0
92	20231221	173300	203436806	990	990	990	990	3611
93	20231221	173200	203436806	990	990	990	990	0
94	20231221	173100	203436806	990	990	990	990	0
95	20231221	173000	203436806	990	990	990	990	0
96	20231221	172900	203436806	990	990	990	990	0
97	20231221	172800	203436806	990	990	990	990	0
98	20231221	172700	203436806	990	990	990	990	0
99	20231221	172600	203436806	990	990	990	990	0
100	20231221	172500	203436806	990	990	990	990	0
101	20231221	172400	203436806	990	990	990	990	0
102	20231221	172300	203436806	990	990	990	990	0
103	20231221	172200	203436806	990	990	990	990	0
104	20231221	172100	203436806	990	990	990	990	0
105	20231221	172000	203436806	990	990	990	990	0
106	20231221	171900	203436806	990	990	990	990	0
107	20231221	171800	203436806	990	990	990	990	0
108	20231221	171700	203436806	990	990	990	990	0
109	20231221	171600	203436806	990	990	990	990	0
110	20231221	171500	203436806	990	990	990	990	0
111	20231221	171400	203436806	990	990	990	990	0
112	20231221	171300	203436806	990	990	990	990	0
113	20231221	171200	203436806	990	990	990	990	0
114	20231221	171100	203436806	990	990	990	990	0
115	20231221	171000	203436806	990	990	990	990	0
116	20231221	170900	203436806	990	990	990	990	0
117	20231221	170800	203436806	990	990	990	990	0
118	20231221	170700	203436806	990	990	990	990	0
119	20231221	170600	203436806	990	990	990	990	0
120	20231221	170500	203436806	990	990	990	990	0
121	20231221	170400	203436806	990	990	990	990	0
122	20231221	170300	203436806	990	990	990	990	3611
123	20231221	170200	203436806	990	990	990	990	0
124	20231221	170100	203436806	990	990	990	990	0
125	20231221	170000	203436806	990	990	990	990	0
126	20231221	165900	203436806	990	990	990	990	0
127	20231221	165800	203436806	990	990	990	990	0
128	20231221	165700	203436806	990	990	990	990	0
129	20231221	165600	203436806	990	990	990	990	0
130	20231221	165500	203436806	990	990	990	990	0
131	20231221	165400	203436806	990	990	990	990	0
132	20231221	165300	203436806	990	990	990	990	0
133	20231221	165200	203436806	990	990	990	990	0
134	20231221	165100	203436806	990	990	990	990	0
135	20231221	165000	203436806	990	990	990	990	0
136	20231221	164900	203436806	990	990	990	990	0
137	20231221	164800	203436806	990	990	990	990	0
138	20231221	164700	203436806	990	990	990	990	0
139	20231221	164600	203436806	990	990	990	990	0
140	20231221	164500	203436806	990	990	990	990	0
141	20231221	164400	203436806	990	990	990	990	0
142	20231221	164300	203436806	990	990	990	990	0
143	20231221	164200	203436806	990	990	990	990	0
144	20231221	164100	203436806	990	990	990	990	0
145	20231221	164000	203436806	990	990	990	990	0
146	20231221	163900	203436806	990	990	990	990	0
147	20231221	163800	203436806	990	990	990	990	0
148	20231221	163700	203436806	990	990	990	990	0
149	20231221	163600	203436806	990	990	990	990	0
150	20231221	163500	203436806	990	990	990	990	0
151	20231221	163400	203436806	990	990	990	990	0
152	20231221	163300	203436806	990	990	990	990	3611
153	20231221	163200	203436806	990	990	990	990	0
154	20231221	163100	203436806	990	990	990	990	0
155	20231221	163000	203436806	990	990	990	990	0
156	20231221	162900	203436806	990	990	990	990	0
157	20231221	162800	203436806	990	990	990	990	0
158	20231221	162700	203436806	990	990	990	990	0
159	20231221	162600	203436806	990	990	990	990	0
160	20231221	162500	203436806	990	990	990	990	0
161	20231221	162400	203436806	990	990	990	990	0
162	20231221	162300	203436806	990	990	990	990	0
163	20231221	162200	203436806	990	990	990	990	0
164	20231221	162100	203436806	990	990	990	990	0
165	20231221	162000	203436806	990	990	990	990	0
166	20231221	161900	203436806	990	990	990	990	0
167	20231221	161800	203436806	990	990	990	990	0
168	20231221	161700	203436806	990	990	990	990	0
169	20231221	161600	203436806	990	990	990	990	0
170	20231221	161500	203436806	990	990	990	990	0
171	20231221	161400	203436806	990	990	990	990	0
172	20231221	161300	203436806	990	990	990	990	0
173	20231221	161200	203436806	990	990	990	990	0
174	20231221	161100	203436806	990	990	990	990	0
175	20231221	161000	203436806	990	990	990	990	0
176	20231221	160900	203436806	990	990	990	990	0
177	20231221	160800	203436806	990	990	990	990	0
178	20231221	160700	203436806	990	990	990	990	0
179	20231221	160600	203436806	990	990	990	990	0
180	20231221	160500	203436806	990	990	990	990	0
181	20231221	160400	203436806	990	990	990	990	0
182	20231221	160300	203436806	990	990	990	990	3611
183	20231221	160200	203436806	990	990	990	990	0
184	20231221	160100	203436806	990	990	990	990	0
185	20231221	160000	203436806	990	990	990	990	0
186	20231221	155900	203436806	990	990	990	990	0
187	20231221	155800	203436806	990	990	990	990	0
188	20231221	155700	203436806	990	990	990	990	0
189	20231221	155600	203436806	990	990	990	990	0
190	20231221	155500	203436806	990	990	990	990	0
191	20231221	155400	203436806	990	990	990	990	0
192	20231221	155300	203436806	990	990	990	990	0
193	20231221	155200	203436806	990	990	990	990	0
194	20231221	155100	203436806	990	990	990	990	0
195	20231221	155000	203436806	990	990	990	990	0
196	20231221	154900	203436806	990	990	990	990	0
197	20231221	154800	203436806	990	990	990	990	0
198	20231221	154700	203436806	990	990	990	990	0
199	20231221	154600	203436806	990	990	990	990	0
200	20231221	154500	203436806	990	990	990	990	0
201	20231221	154400	203436806	990	990	990	990	0
202	20231221	154300	203436806	990	990	990	990	0
203	20231221	154200	203436806	990	990	990	990	0
204	20231221	154100	203436806	990	990	990	990	0
205	20231221	154000	203436806	990	990	990	990	0
206	20231221	153900	203436806	990	990	990	990	0
207	20231221	153800	203436806	990	990	990	990	0
208	20231221	153700	203436806	990	990	990	990	0
209	20231221	153600	203436806	990	990	990	990	0
210	20231221	153500	203436806	990	990	990	990	0
211	20231221	153400	203436806	990	990	990	990	0
212	20231221	153300	203436806	990	990	990	990	3611
213	20231221	153200	203436806	990	990	990	990	0
214	20231221	153100	203436806	990	990	990	990	0
215	20231221	153000	203436806	990	990	990	990	3611
216	20231221	152900	199861916	987	987	987	987	0
217	20231221	152800	199861916	987	987	987	987	0
218	20231221	152700	199861916	987	987	987	987	0
219	20231221	152600	199861916	987	987	987	987	0
220	20231221	152500	199861916	987	987	987	987	0
221	20231221	152400	199861916	987	987	987	987	0
222	20231221	152300	199861916	987	987	987	987	0
223	20231221	152200	199861916	987	987	987	987	0
224	20231221	152100	199861916	987	987	987	987	0
225	20231221	152000	199861916	987	987	987	987	0
226	20231221	151900	199861916	987	982	991	981	425
227	20231221	151800	199444599	989	988	989	987	1085
228	20231221	151700	198372635	988	981	989	981	5287
229	20231221	151600	193149521	988	985	988	985	36
230	20231221	151500	193114058	985	985	988	985	732
231	20231221	151400	192392249	988	988	988	988	1
232	20231221	151300	192391261	985	985	985	985	1
233	20231221	151200	192390276	985	985	985	985	26
234	20231221	151100	192364666	986	986	986	986	0
235	20231221	151000	192364666	986	981	986	980	482
236	20231221	150900	191892050	984	984	984	984	263
237	20231221	150800	191633258	984	984	984	984	0
238	20231221	150700	191633258	984	984	984	984	78
239	20231221	150600	191556506	985	985	985	985	1
240	20231221	150500	191555521	985	985	985	985	13
241	20231221	150400	191542716	983	980	983	979	5195
242	20231221	150300	186442985	980	983	983	980	5076
243	20231221	150200	181463222	988	988	988	988	0
244	20231221	150100	181463222	988	986	988	986	398
245	20231221	150000	181070792	988	983	988	983	1705
246	20231221	145900	179390117	983	984	984	983	13
247	20231221	145800	179377326	984	984	984	984	28
248	20231221	145700	179349774	984	984	984	984	22
249	20231221	145600	179328126	986	984	986	984	3
250	20231221	145500	179325170	984	984	984	984	1
251	20231221	145400	179324186	986	986	986	986	29
252	20231221	145300	179295592	986	986	986	986	0
253	20231221	145200	179295592	986	986	986	986	0
254	20231221	145100	179295592	986	986	986	986	1
255	20231221	145000	179294606	983	983	983	983	0
256	20231221	144900	179294606	983	983	983	983	10
257	20231221	144800	179284776	983	983	983	983	0
258	20231221	144700	179284776	983	983	983	983	0
259	20231221	144600	179284776	983	983	983	983	0
260	20231221	144500	179284776	983	983	983	983	3
261	20231221	144400	179281827	986	986	986	986	0
262	20231221	144300	179281827	986	986	986	986	0
263	20231221	144200	179281827	986	986	986	986	0
264	20231221	144100	179281827	986	986	986	986	0
265	20231221	144000	179281827	986	983	986	983	508
266	20231221	143900	178781448	987	987	987	987	100
267	20231221	143800	178682748	989	989	989	989	0
268	20231221	143700	178682748	989	989	989	989	0
269	20231221	143600	178682748	989	989	989	989	0
270	20231221	143500	178682748	989	989	989	989	621
271	20231221	143400	178068579	989	989	989	989	0
272	20231221	143300	178068579	989	989	989	989	2
273	20231221	143200	178066601	989	989	989	989	9
274	20231221	143100	178057700	989	983	989	983	7
275	20231221	143000	178050793	988	988	988	988	0
276	20231221	142900	178050793	988	987	988	987	49
277	20231221	142800	178002429	987	988	988	987	369
278	20231221	142700	177637924	988	988	988	988	0
279	20231221	142600	177637924	988	988	988	988	0
280	20231221	142500	177637924	988	988	988	988	0
281	20231221	142400	177637924	988	988	988	988	1
282	20231221	142300	177636936	988	988	988	988	0
283	20231221	142200	177636936	988	988	988	988	0
284	20231221	142100	177636936	988	988	988	988	0
285	20231221	142000	177636936	988	988	988	988	0
286	20231221	141900	177636936	988	988	988	982	1002
287	20231221	141800	176652960	982	982	982	982	10
288	20231221	141700	176643140	982	983	983	982	200
289	20231221	141600	176446730	987	988	988	987	3
290	20231221	141500	176443768	982	982	982	982	0
291	20231221	141400	176443768	982	982	982	982	0
292	20231221	141300	176443768	982	989	989	982	700
293	20231221	141200	175756341	983	984	984	983	500
294	20231221	141100	175264767	984	984	984	984	0
295	20231221	141000	175264767	984	984	984	984	0
296	20231221	140900	175264767	984	991	991	984	11
297	20231221	140800	175253873	992	992	992	992	0
298	20231221	140700	175253873	992	992	992	992	0
299	20231221	140600	175253873	992	992	992	992	2
300	20231221	140500	175251889	984	986	986	984	90
301	20231221	140400	175163223	993	993	993	993	0
302	20231221	140300	175163223	993	993	993	993	1
303	20231221	140200	175162230	989	989	989	989	0
304	20231221	140100	175162230	989	989	989	989	0
305	20231221	140000	175162230	989	995	995	989	1147
306	20231221	135900	174027546	995	995	995	995	9
307	20231221	135800	174018591	996	996	996	996	0
308	20231221	135700	174018591	996	996	996	996	0
309	20231221	135600	174018591	996	996	996	996	0
310	20231221	135500	174018591	996	996	996	996	0
311	20231221	135400	174018591	996	996	996	996	0
312	20231221	135300	174018591	996	996	996	996	1
313	20231221	135200	174017595	990	990	990	990	101
314	20231221	135100	173917605	989	996	996	989	114
315	20231221	135000	173804159	996	996	996	996	18
316	20231221	134900	173786231	998	998	998	998	0
317	20231221	134800	173786231	998	998	998	998	0
318	20231221	134700	173786231	998	998	998	998	0
319	20231221	134600	173786231	998	998	998	998	0
320	20231221	134500	173786231	998	998	998	998	0
321	20231221	134400	173786231	998	989	998	989	310
322	20231221	134300	173478822	989	989	989	989	1
323	20231221	134200	173477833	989	989	989	989	1
324	20231221	134100	173476844	988	988	988	988	0
325	20231221	134000	173476844	988	988	988	988	0
326	20231221	133900	173476844	988	988	989	988	46
327	20231221	133800	173431357	987	986	987	986	264
328	20231221	133700	173170790	986	985	986	985	3
329	20231221	133600	173167834	987	986	987	986	13
330	20231221	133500	173155006	987	986	987	986	100
331	20231221	133400	173056379	984	984	984	984	0
332	20231221	133300	173056379	984	984	984	984	0
333	20231221	133200	173056379	984	984	984	984	0
334	20231221	133100	173056379	984	985	985	984	24
335	20231221	133000	173032740	985	985	985	985	0
336	20231221	132900	173032740	985	985	985	985	0
337	20231221	132800	173032740	985	990	990	985	2000
338	20231221	132700	171061906	991	991	991	991	6
339	20231221	132600	171055960	997	997	997	997	315
340	20231221	132500	170741905	997	997	997	997	3
341	20231221	132400	170738914	996	996	996	996	20
342	20231221	132300	170718994	996	996	996	996	0
343	20231221	132200	170718994	996	996	996	996	5
344	20231221	132100	170714014	996	996	996	996	1
345	20231221	132000	170713018	993	993	993	993	50
346	20231221	131900	170663368	993	993	993	993	0
347	20231221	131800	170663368	993	993	993	993	0
348	20231221	131700	170663368	993	993	993	993	1
349	20231221	131600	170662375	995	994	995	994	1000
350	20231221	131500	169667847	999	999	999	999	0
351	20231221	131400	169667847	999	999	999	999	0
352	20231221	131300	169667847	999	998	999	998	301
353	20231221	131200	169367149	999	994	999	994	30
354	20231221	131100	169337256	996	996	996	996	0
355	20231221	131000	169337256	996	996	996	996	0
356	20231221	130900	169337256	996	996	996	996	0
357	20231221	130800	169337256	996	995	996	995	10
358	20231221	130700	169327298	994	997	997	994	12
359	20231221	130600	169315348	985	997	998	985	73
360	20231221	130500	169242541	999	999	999	999	0
361	20231221	130400	169242541	999	997	999	997	10
362	20231221	130300	169232567	998	994	998	994	116
363	20231221	130200	169117065	994	994	994	994	1
364	20231221	130100	169116071	995	988	995	988	486
365	20231221	130000	168634368	989	988	989	988	497
366	20231221	125900	168143258	986	986	986	986	0
367	20231221	125800	168143258	986	986	986	986	101
368	20231221	125700	168043672	987	987	987	987	0
369	20231221	125600	168043672	987	987	987	987	8
370	20231221	125500	168035776	987	987	987	987	0
371	20231221	125400	168035776	987	987	987	987	0
372	20231221	125300	168035776	987	987	987	987	0
373	20231221	125200	168035776	987	987	987	987	1
374	20231221	125100	168034789	987	987	987	987	0
375	20231221	125000	168034789	987	987	987	987	0
376	20231221	124900	168034789	987	987	987	987	1
377	20231221	124800	168033802	985	985	985	985	0
378	20231221	124700	168033802	985	985	985	985	0
379	20231221	124600	168033802	985	985	985	985	1466
380	20231221	124500	166589792	985	982	985	982	747
381	20231221	124400	165854273	982	981	982	981	19
382	20231221	124300	165835621	981	980	981	980	14
383	20231221	124200	165821897	983	983	983	983	11
384	20231221	124100	165811084	977	977	977	977	49
385	20231221	124000	165763211	976	982	982	976	701
386	20231221	123900	165076484	982	985	985	982	283
387	20231221	123800	164798175	984	984	984	984	0
388	20231221	123700	164798175	984	984	984	984	20
389	20231221	123600	164778495	984	985	985	984	610
390	20231221	123500	164177752	985	985	985	985	0
391	20231221	123400	164177752	985	985	985	985	54
392	20231221	123300	164124562	985	981	985	981	17
393	20231221	123200	164107873	981	981	981	981	1
394	20231221	123100	164106892	981	981	981	981	28
395	20231221	123000	164079424	976	976	976	976	0
396	20231221	122900	164079424	976	976	976	976	100
397	20231221	122800	163981824	978	979	979	978	672
398	20231221	122700	163324156	976	975	976	975	15
399	20231221	122600	163309521	975	975	975	974	106
400	20231221	122500	163206172	977	977	984	977	1318
401	20231221	122400	161912184	985	985	985	975	10906
402	20231221	122300	151243149	987	987	987	987	0
403	20231221	122200	151243149	987	987	987	987	0
404	20231221	122100	151243149	987	987	987	987	0
405	20231221	122000	151243149	987	987	987	987	1
406	20231221	121900	151242162	987	987	987	987	0
407	20231221	121800	151242162	987	987	987	987	1
408	20231221	121700	151241175	987	987	987	987	50
409	20231221	121600	151191825	985	985	985	985	65
410	20231221	121500	151127800	985	984	985	984	8
411	20231221	121400	151119923	985	984	985	984	13
412	20231221	121300	151107121	985	983	985	983	82
413	20231221	121200	151026437	983	983	983	983	5
414	20231221	121100	151021522	980	980	980	980	0
415	20231221	121000	151021522	980	980	980	980	0
416	20231221	120900	151021522	980	980	980	980	1000
417	20231221	120800	150041522	983	983	983	983	0
418	20231221	120700	150041522	983	980	983	980	646
419	20231221	120600	149408412	980	980	980	980	0
420	20231221	120500	149408412	980	980	980	980	0
421	20231221	120400	149408412	980	981	981	980	430
422	20231221	120300	148987011	980	980	980	980	0
423	20231221	120200	148987011	980	980	980	980	0
424	20231221	120100	148987011	980	985	985	980	1757
425	20231221	120000	147262768	986	986	986	986	0
426	20231221	115900	147262768	986	986	986	986	0
427	20231221	115800	147262768	986	986	986	986	68
428	20231221	115700	147195720	986	986	986	986	22
429	20231221	115600	147174028	986	986	986	986	0
430	20231221	115500	147174028	986	986	986	986	6
431	20231221	115400	147168112	986	986	986	986	0
432	20231221	115300	147168112	986	986	986	986	0
433	20231221	115200	147168112	986	986	986	984	8
434	20231221	115100	147160226	986	986	986	986	20
435	20231221	115000	147140506	986	986	986	986	10
436	20231221	114900	147130646	986	985	986	985	40
437	20231221	114800	147091228	985	985	985	985	1
438	20231221	114700	147090243	984	984	984	984	0
439	20231221	114600	147090243	984	984	984	984	0
440	20231221	114500	147090243	984	984	984	984	5
441	20231221	114400	147085323	985	985	985	985	100
442	20231221	114300	146986823	985	985	985	985	0
443	20231221	114200	146986823	985	985	985	985	0
444	20231221	114100	146986823	985	985	985	985	0
445	20231221	114000	146986823	985	986	986	985	2
446	20231221	113900	146984852	986	986	986	986	1
447	20231221	113800	146983866	985	985	985	985	4
448	20231221	113700	146979926	985	986	986	985	208
449	20231221	113600	146774944	987	987	987	987	0
450	20231221	113500	146774944	987	988	988	987	33
451	20231221	113400	146742354	988	987	988	987	8
452	20231221	113300	146734452	988	988	988	988	0
453	20231221	113200	146734452	988	988	988	988	0
454	20231221	113100	146734452	988	988	988	988	0
455	20231221	113000	146734452	988	988	988	988	10
456	20231221	112900	146724572	988	988	988	988	0
457	20231221	112800	146724572	988	988	988	988	100
458	20231221	112700	146625772	989	989	989	989	500
459	20231221	112600	146131272	990	984	990	984	12028
460	20231221	112500	134283072	985	984	985	984	641
461	20231221	112400	133652215	984	984	984	984	5
462	20231221	112300	133647295	984	983	984	983	114
463	20231221	112200	133535219	981	981	981	981	41
464	20231221	112100	133494998	981	981	981	981	0
465	20231221	112000	133494998	981	981	981	981	0
466	20231221	111900	133494998	981	983	983	981	32
467	20231221	111800	133463602	981	983	983	981	49
468	20231221	111700	133415502	985	984	985	984	204
469	20231221	111600	133214732	984	984	984	984	170
470	20231221	111500	133047452	984	984	984	984	0
471	20231221	111400	133047452	984	984	984	984	0
472	20231221	111300	133047452	984	981	984	981	231
473	20231221	111200	132820838	981	981	981	981	10
474	20231221	111100	132811028	981	981	981	981	2
475	20231221	111000	132809066	979	979	979	979	479
476	20231221	110900	132340125	979	976	979	976	3926
477	20231221	110800	128508341	975	975	975	975	20
478	20231221	110700	128488841	976	976	976	974	28
479	20231221	110600	128461520	976	978	978	976	527
480	20231221	110500	127946467	977	977	978	977	111
481	20231221	110400	127837920	978	978	978	977	277
482	20231221	110300	127567268	978	977	978	977	2077
483	20231221	110200	125538038	977	977	977	977	96
484	20231221	110100	125444246	977	977	977	977	433
485	20231221	110000	125021205	971	982	982	971	9717
486	20231221	105900	115497858	982	983	983	982	2113
487	20231221	105800	113420838	985	985	985	985	304
488	20231221	105700	113121398	985	986	988	985	1713
489	20231221	105600	111431466	986	986	986	986	937
490	20231221	105500	110507584	987	987	987	987	86
491	20231221	105400	110422702	988	988	990	987	400
492	20231221	105300	110027629	990	989	990	989	226
493	20231221	105200	109804001	989	989	989	989	146
494	20231221	105100	109659607	990	988	990	988	217
495	20231221	105000	109444805	987	987	991	987	502
496	20231221	104900	108947375	991	991	991	991	60
497	20231221	104800	108887915	991	992	992	989	7835
498	20231221	104700	101131302	992	995	995	992	5358
499	20231221	104600	95808299	995	995	995	995	0
500	20231221	104500	95808299	995	995	995	995	0
501	20231221	104400	95808299	995	995	995	995	0
502	20231221	104300	95808299	995	995	995	995	16
503	20231221	104200	95792379	995	995	996	995	328
504	20231221	104100	95465802	996	996	996	995	125
505	20231221	104000	95341310	1001	1001	1001	1001	0
506	20231221	103900	95341310	1001	1001	1001	1001	100
507	20231221	103800	95241210	1001	1001	1001	1001	0
508	20231221	103700	95241210	1001	1001	1001	1001	100
509	20231221	103600	95141110	1001	1001	1001	1001	0
510	20231221	103500	95141110	1001	1001	1001	1001	0
511	20231221	103400	95141110	1001	1001	1001	1001	1
512	20231221	103300	95140109	997	1001	1001	997	7737
513	20231221	103200	87406119	1002	1001	1002	1001	93
514	20231221	103100	87312976	1002	1001	1002	1001	137
515	20231221	103000	87175739	1001	1002	1002	1001	1029
516	20231221	102900	86144719	1002	1002	1002	1002	5
517	20231221	102800	86139709	1002	1002	1002	1002	51
518	20231221	102700	86088607	1003	1003	1003	1003	87
519	20231221	102600	86001346	1003	1003	1003	1003	1308
520	20231221	102500	84689422	1007	1007	1007	1007	1
521	20231221	102400	84688415	1002	1008	1013	1002	5264
522	20231221	102300	79411420	1009	1009	1009	1009	1100
523	20231221	102200	78301520	1015	1015	1015	1015	0
524	20231221	102100	78301520	1015	1009	1015	1009	2025
525	20231221	102000	76258277	1009	1010	1010	1009	435
526	20231221	101900	75819105	1015	1015	1015	1015	4
527	20231221	101800	75815045	1010	1012	1012	1010	1035
528	20231221	101700	74767737	1017	1017	1017	1012	2029
529	20231221	101600	72712697	1014	1014	1014	1014	0
530	20231221	101500	72712697	1014	1014	1014	1014	0
531	20231221	101400	72712697	1014	1014	1014	1014	3
532	20231221	101300	72709655	1016	1016	1016	1016	0
533	20231221	101200	72709655	1016	1017	1017	1016	403
534	20231221	101100	72299807	1020	1020	1020	1020	21
535	20231221	101000	72278387	1020	1016	1020	1016	1572
536	20231221	100900	70677390	1016	1016	1016	1016	2
537	20231221	100800	70675358	1013	1015	1015	1013	153
538	20231221	100700	70520152	1015	1015	1015	1015	0
539	20231221	100600	70520152	1015	1014	1015	1014	329
540	20231221	100500	70186400	1012	1012	1012	1012	0
541	20231221	100400	70186400	1012	1014	1014	1012	6000
542	20231221	100300	64114396	1013	1013	1013	1013	0
543	20231221	100200	64114396	1013	1013	1013	1013	1
544	20231221	100100	64113383	1015	1015	1015	1015	7
545	20231221	100000	64106278	1015	1015	1015	1015	19
546	20231221	095900	64086993	1013	1013	1013	1013	1
547	20231221	095800	64085980	1015	1015	1015	1015	5
548	20231221	095700	64080905	1013	1012	1013	1012	10
549	20231221	095600	64070780	1012	1012	1012	1012	0
550	20231221	095500	64070780	1012	1012	1012	1012	3
551	20231221	095400	64067744	1016	1011	1016	1011	14
552	20231221	095300	64053575	1012	1012	1012	1012	855
553	20231221	095200	63188315	1012	1012	1012	1012	96
554	20231221	095100	63091163	1012	1017	1017	1012	111
555	20231221	095000	62978825	1018	1017	1018	1017	281
556	20231221	094900	62693047	1017	1017	1017	1017	4
557	20231221	094800	62688979	1017	1017	1017	1017	3
558	20231221	094700	62685928	1012	1012	1012	1012	0
559	20231221	094600	62685928	1012	1012	1012	1012	0
560	20231221	094500	62685928	1012	1012	1012	1012	1000
561	20231221	094400	61673928	1012	1012	1012	1012	195
562	20231221	094300	61476588	1012	1012	1012	1012	57
563	20231221	094200	61418904	1015	1015	1018	1015	230
564	20231221	094100	61185298	1015	1015	1015	1015	27
565	20231221	094000	61157893	1019	1019	1019	1019	43
566	20231221	093900	61114076	1020	1018	1020	1018	714
567	20231221	093800	60386154	1020	1017	1021	1017	609
568	20231221	093700	59765496	1019	1019	1019	1017	891
569	20231221	093600	58857983	1018	1011	1018	1010	905
570	20231221	093500	57940148	1015	1014	1015	1014	104
571	20231221	093400	57834589	1015	1012	1015	1012	17
572	20231221	093300	57817343	1011	1011	1011	1011	1
573	20231221	093200	57816332	1010	1007	1010	1007	35
574	20231221	093100	57781072	1006	1006	1006	1006	40
575	20231221	093000	57740832	1006	1012	1012	1006	186
576	20231221	092900	57552977	1014	1014	1014	1014	4
577	20231221	092800	57548921	1014	1015	1015	1014	2599
578	20231221	092700	54913205	1016	1021	1021	1016	12482
579	20231221	092600	42206351	1026	1026	1026	1026	1
580	20231221	092500	42205325	1028	1028	1028	1028	0
581	20231221	092400	42205325	1028	1027	1028	1019	7255
582	20231221	092300	34789582	1027	1027	1027	1027	103
583	20231221	092200	34683801	1027	1023	1029	1022	536
584	20231221	092100	34135557	1024	1031	1032	1024	1609
585	20231221	092000	32477806	1032	1025	1032	1025	1489
586	20231221	091900	30944813	1021	1016	1021	1016	5943
587	20231221	091800	24888260	1020	1016	1020	1016	524
588	20231221	091700	24355780	1016	1016	1016	1016	2204
589	20231221	091600	22116516	1018	1016	1018	1016	1272
590	20231221	091500	20822348	1016	1016	1016	1016	191
591	20231221	091400	20628292	1016	1016	1016	1016	25
592	20231221	091300	20602892	1016	1014	1017	1014	377
593	20231221	091200	20219512	1018	1012	1018	1012	1010
594	20231221	091100	19194283	1006	1006	1006	1006	427
595	20231221	091000	18764721	1006	1006	1006	1006	15
596	20231221	090900	18749631	1006	1009	1009	1006	4687
597	20231221	090800	14020493	1006	1006	1006	1006	340
598	20231221	090700	13678453	1006	1007	1009	1006	5001
599	20231221	090600	8633993	1006	1006	1006	1006	1000
600	20231221	090500	7627993	1009	1004	1009	1004	1314
601	20231221	090400	6307447	1004	1004	1004	1004	0
602	20231221	090300	6307447	1004	993	1004	993	83
603	20231221	090200	6224745	993	993	993	993	0
604	20231221	090100	6224745	993	992	993	992	211
605	20231221	090000	6015333	993	1005	1005	992	6003