KissMeData/019660/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	190400	136085063	971	971	971	971	1300
3	20231204	190300	136085063	971	971	971	971	0
4	20231204	190200	136085063	971	971	971	971	0
5	20231204	190100	136085063	971	971	971	971	0
6	20231204	190000	136085063	971	971	971	971	0
7	20231204	185900	136085063	971	971	971	971	0
8	20231204	185800	136085063	971	971	971	971	0
9	20231204	185700	136085063	971	971	971	971	0
10	20231204	185600	136085063	971	971	971	971	0
11	20231204	185500	136085063	971	971	971	971	0
12	20231204	185400	136085063	971	971	971	971	0
13	20231204	185300	136085063	971	971	971	971	0
14	20231204	185200	136085063	971	971	971	971	0
15	20231204	185100	136085063	971	971	971	971	0
16	20231204	185000	136085063	971	971	971	971	0
17	20231204	184900	136085063	971	971	971	971	0
18	20231204	184800	136085063	971	971	971	971	0
19	20231204	184700	136085063	971	971	971	971	0
20	20231204	184600	136085063	971	971	971	971	0
21	20231204	184500	136085063	971	971	971	971	0
22	20231204	184400	136085063	971	971	971	971	0
23	20231204	184300	136085063	971	971	971	971	0
24	20231204	184200	136085063	971	971	971	971	0
25	20231204	184100	136085063	971	971	971	971	0
26	20231204	184000	136085063	971	971	971	971	0
27	20231204	183900	136085063	971	971	971	971	0
28	20231204	183800	136085063	971	971	971	971	0
29	20231204	183700	136085063	971	971	971	971	0
30	20231204	183600	136085063	971	971	971	971	0
31	20231204	183500	136085063	971	971	971	971	0
32	20231204	183400	136085063	971	971	971	971	1300
33	20231204	183300	136085063	971	971	971	971	0
34	20231204	183200	136085063	971	971	971	971	0
35	20231204	183100	136085063	971	971	971	971	0
36	20231204	183000	136085063	971	971	971	971	0
37	20231204	182900	136085063	971	971	971	971	0
38	20231204	182800	136085063	971	971	971	971	0
39	20231204	182700	136085063	971	971	971	971	0
40	20231204	182600	136085063	971	971	971	971	0
41	20231204	182500	136085063	971	971	971	971	0
42	20231204	182400	136085063	971	971	971	971	0
43	20231204	182300	136085063	971	971	971	971	0
44	20231204	182200	136085063	971	971	971	971	0
45	20231204	182100	136085063	971	971	971	971	0
46	20231204	182000	136085063	971	971	971	971	0
47	20231204	181900	136085063	971	971	971	971	0
48	20231204	181800	136085063	971	971	971	971	0
49	20231204	181700	136085063	971	971	971	971	0
50	20231204	181600	136085063	971	971	971	971	0
51	20231204	181500	136085063	971	971	971	971	0
52	20231204	181400	136085063	971	971	971	971	0
53	20231204	181300	136085063	971	971	971	971	0
54	20231204	181200	136085063	971	971	971	971	0
55	20231204	181100	136085063	971	971	971	971	0
56	20231204	181000	136085063	971	971	971	971	0
57	20231204	180900	136085063	971	971	971	971	0
58	20231204	180800	136085063	971	971	971	971	0
59	20231204	180700	136085063	971	971	971	971	0
60	20231204	180600	136085063	971	971	971	971	0
61	20231204	180500	136085063	971	971	971	971	0
62	20231204	180400	136085063	971	971	971	971	1300
63	20231204	180300	136085063	971	971	971	971	0
64	20231204	180200	136085063	971	971	971	971	0
65	20231204	180100	136085063	971	971	971	971	0
66	20231204	180000	136085063	971	971	971	971	0
67	20231204	175900	136085063	971	971	971	971	0
68	20231204	175800	136085063	971	971	971	971	0
69	20231204	175700	136085063	971	971	971	971	0
70	20231204	175600	136085063	971	971	971	971	0
71	20231204	175500	136085063	971	971	971	971	0
72	20231204	175400	136085063	971	971	971	971	0
73	20231204	175300	136085063	971	971	971	971	0
74	20231204	175200	136085063	971	971	971	971	0
75	20231204	175100	136085063	971	971	971	971	0
76	20231204	175000	136085063	971	971	971	971	0
77	20231204	174900	136085063	971	971	971	971	0
78	20231204	174800	136085063	971	971	971	971	0
79	20231204	174700	136085063	971	971	971	971	0
80	20231204	174600	136085063	971	971	971	971	0
81	20231204	174500	136085063	971	971	971	971	0
82	20231204	174400	136085063	971	971	971	971	0
83	20231204	174300	136085063	971	971	971	971	0
84	20231204	174200	136085063	971	971	971	971	0
85	20231204	174100	136085063	971	971	971	971	0
86	20231204	174000	136085063	971	971	971	971	0
87	20231204	173900	136085063	971	971	971	971	0
88	20231204	173800	136085063	971	971	971	971	0
89	20231204	173700	136085063	971	971	971	971	0
90	20231204	173600	136085063	971	971	971	971	0
91	20231204	173500	136085063	971	971	971	971	0
92	20231204	173400	136085063	971	971	971	971	1300
93	20231204	173300	136085063	971	971	971	971	0
94	20231204	173200	136085063	971	971	971	971	0
95	20231204	173100	136085063	971	971	971	971	0
96	20231204	173000	136085063	971	971	971	971	0
97	20231204	172900	136085063	971	971	971	971	0
98	20231204	172800	136085063	971	971	971	971	0
99	20231204	172700	136085063	971	971	971	971	0
100	20231204	172600	136085063	971	971	971	971	0
101	20231204	172500	136085063	971	971	971	971	0
102	20231204	172400	136085063	971	971	971	971	0
103	20231204	172300	136085063	971	971	971	971	0
104	20231204	172200	136085063	971	971	971	971	0
105	20231204	172100	136085063	971	971	971	971	0
106	20231204	172000	136085063	971	971	971	971	0
107	20231204	171900	136085063	971	971	971	971	0
108	20231204	171800	136085063	971	971	971	971	0
109	20231204	171700	136085063	971	971	971	971	0
110	20231204	171600	136085063	971	971	971	971	0
111	20231204	171500	136085063	971	971	971	971	0
112	20231204	171400	136085063	971	971	971	971	0
113	20231204	171300	136085063	971	971	971	971	0
114	20231204	171200	136085063	971	971	971	971	0
115	20231204	171100	136085063	971	971	971	971	0
116	20231204	171000	136085063	971	971	971	971	0
117	20231204	170900	136085063	971	971	971	971	0
118	20231204	170800	136085063	971	971	971	971	0
119	20231204	170700	136085063	971	971	971	971	0
120	20231204	170600	136085063	971	971	971	971	0
121	20231204	170500	136085063	971	971	971	971	0
122	20231204	170400	136085063	971	971	971	971	1300
123	20231204	170300	136085063	971	971	971	971	0
124	20231204	170200	136085063	971	971	971	971	0
125	20231204	170100	136085063	971	971	971	971	0
126	20231204	170000	136085063	971	971	971	971	0
127	20231204	165900	136085063	971	971	971	971	0
128	20231204	165800	136085063	971	971	971	971	0
129	20231204	165700	136085063	971	971	971	971	0
130	20231204	165600	136085063	971	971	971	971	0
131	20231204	165500	136085063	971	971	971	971	0
132	20231204	165400	136085063	971	971	971	971	0
133	20231204	165300	136085063	971	971	971	971	0
134	20231204	165200	136085063	971	971	971	971	0
135	20231204	165100	136085063	971	971	971	971	0
136	20231204	165000	136085063	971	971	971	971	0
137	20231204	164900	136085063	971	971	971	971	0
138	20231204	164800	136085063	971	971	971	971	0
139	20231204	164700	136085063	971	971	971	971	0
140	20231204	164600	136085063	971	971	971	971	0
141	20231204	164500	136085063	971	971	971	971	0
142	20231204	164400	136085063	971	971	971	971	0
143	20231204	164300	136085063	971	971	971	971	0
144	20231204	164200	136085063	971	971	971	971	0
145	20231204	164100	136085063	971	971	971	971	0
146	20231204	164000	136085063	971	971	971	971	0
147	20231204	163900	136085063	971	971	971	971	0
148	20231204	163800	136085063	971	971	971	971	0
149	20231204	163700	136085063	971	971	971	971	0
150	20231204	163600	136085063	971	971	971	971	0
151	20231204	163500	136085063	971	971	971	971	0
152	20231204	163400	136085063	971	971	971	971	1300
153	20231204	163300	136085063	971	971	971	971	0
154	20231204	163200	136085063	971	971	971	971	0
155	20231204	163100	136085063	971	971	971	971	0
156	20231204	163000	136085063	971	971	971	971	0
157	20231204	162900	136085063	971	971	971	971	0
158	20231204	162800	136085063	971	971	971	971	0
159	20231204	162700	136085063	971	971	971	971	0
160	20231204	162600	136085063	971	971	971	971	0
161	20231204	162500	136085063	971	971	971	971	0
162	20231204	162400	136085063	971	971	971	971	0
163	20231204	162300	136085063	971	971	971	971	0
164	20231204	162200	136085063	971	971	971	971	0
165	20231204	162100	136085063	971	971	971	971	0
166	20231204	162000	136085063	971	971	971	971	0
167	20231204	161900	136085063	971	971	971	971	0
168	20231204	161800	136085063	971	971	971	971	0
169	20231204	161700	136085063	971	971	971	971	0
170	20231204	161600	136085063	971	971	971	971	0
171	20231204	161500	136085063	971	971	971	971	0
172	20231204	161400	136085063	971	971	971	971	0
173	20231204	161300	136085063	971	971	971	971	0
174	20231204	161200	136085063	971	971	971	971	0
175	20231204	161100	136085063	971	971	971	971	0
176	20231204	161000	136085063	971	971	971	971	0
177	20231204	160900	136085063	971	971	971	971	0
178	20231204	160800	136085063	971	971	971	971	0
179	20231204	160700	136085063	971	971	971	971	0
180	20231204	160600	136085063	971	971	971	971	0
181	20231204	160500	136085063	971	971	971	971	0
182	20231204	160400	136085063	971	971	971	971	1300
183	20231204	160300	136085063	971	971	971	971	0
184	20231204	160200	136085063	971	971	971	971	0
185	20231204	160100	136085063	971	971	971	971	0
186	20231204	160000	136085063	971	971	971	971	0
187	20231204	155900	136085063	971	971	971	971	0
188	20231204	155800	136085063	971	971	971	971	0
189	20231204	155700	136085063	971	971	971	971	0
190	20231204	155600	136085063	971	971	971	971	0
191	20231204	155500	136085063	971	971	971	971	0
192	20231204	155400	136085063	971	971	971	971	0
193	20231204	155300	136085063	971	971	971	971	0
194	20231204	155200	136085063	971	971	971	971	0
195	20231204	155100	136085063	971	971	971	971	0
196	20231204	155000	136085063	971	971	971	971	0
197	20231204	154900	136085063	971	971	971	971	0
198	20231204	154800	136085063	971	971	971	971	0
199	20231204	154700	136085063	971	971	971	971	0
200	20231204	154600	136085063	971	971	971	971	0
201	20231204	154500	136085063	971	971	971	971	0
202	20231204	154400	136085063	971	971	971	971	0
203	20231204	154300	136085063	971	971	971	971	0
204	20231204	154200	136085063	971	971	971	971	0
205	20231204	154100	136085063	971	971	971	971	0
206	20231204	154000	136085063	971	971	971	971	0
207	20231204	153900	136085063	971	971	971	971	0
208	20231204	153800	136085063	971	971	971	971	0
209	20231204	153700	136085063	971	971	971	971	0
210	20231204	153600	136085063	971	971	971	971	0
211	20231204	153500	136085063	971	971	971	971	0
212	20231204	153400	136085063	971	971	971	971	1300
213	20231204	153300	136085063	971	971	971	971	0
214	20231204	153200	136085063	971	971	971	971	0
215	20231204	153100	136085063	971	971	971	971	0
216	20231204	153000	136085063	971	971	971	971	1300
217	20231204	152900	134822763	974	974	974	974	0
218	20231204	152800	134822763	974	974	974	974	0
219	20231204	152700	134822763	974	974	974	974	0
220	20231204	152600	134822763	974	974	974	974	0
221	20231204	152500	134822763	974	974	974	974	0
222	20231204	152400	134822763	974	974	974	974	0
223	20231204	152300	134822763	974	974	974	974	0
224	20231204	152200	134822763	974	974	974	974	0
225	20231204	152100	134822763	974	974	974	974	0
226	20231204	152000	134822763	974	974	974	974	0
227	20231204	151900	134822763	974	974	974	974	0
228	20231204	151800	134822763	974	974	974	974	0
229	20231204	151700	134822763	974	974	974	974	0
230	20231204	151600	134822763	974	973	974	973	4
231	20231204	151500	134818869	973	973	973	973	0
232	20231204	151400	134818869	973	973	973	973	0
233	20231204	151300	134818869	973	974	974	973	22
234	20231204	151200	134797445	976	976	976	976	0
235	20231204	151100	134797445	976	976	976	976	1
236	20231204	151000	134796469	974	975	975	974	51
237	20231204	150900	134746745	976	976	976	976	2
238	20231204	150800	134744793	971	971	971	971	0
239	20231204	150700	134744793	971	976	976	971	1300
240	20231204	150600	133480645	977	977	977	977	0
241	20231204	150500	133480645	977	977	977	977	0
242	20231204	150400	133480645	977	976	977	976	500
243	20231204	150300	132992165	977	977	977	976	1000
244	20231204	150200	132015180	977	977	977	977	0
245	20231204	150100	132015180	977	977	977	977	18
246	20231204	150000	131997594	977	977	977	977	50
247	20231204	145900	131948744	977	977	977	977	0
248	20231204	145800	131948744	977	977	977	977	0
249	20231204	145700	131948744	977	977	977	977	19
250	20231204	145600	131930181	978	973	978	972	1068
251	20231204	145500	130891049	972	972	972	972	1287
252	20231204	145400	129640085	973	973	973	973	369
253	20231204	145300	129281048	973	973	973	973	0
254	20231204	145200	129281048	973	973	973	973	0
255	20231204	145100	129281048	973	973	973	973	0
256	20231204	145000	129281048	973	973	973	973	0
257	20231204	144900	129281048	973	973	973	973	2
258	20231204	144800	129279102	977	977	977	977	0
259	20231204	144700	129279102	977	977	977	977	1
260	20231204	144600	129278125	972	973	973	972	1008
261	20231204	144500	128297980	972	972	972	972	0
262	20231204	144400	128297980	972	972	972	972	0
263	20231204	144300	128297980	972	972	972	972	0
264	20231204	144200	128297980	972	972	972	972	0
265	20231204	144100	128297980	972	972	972	972	5
266	20231204	144000	128293120	970	970	970	970	0
267	20231204	143900	128293120	970	973	973	970	2000
268	20231204	143800	126350967	971	975	975	971	1553
269	20231204	143700	124841498	976	976	976	976	1
270	20231204	143600	124840522	976	976	976	976	0
271	20231204	143500	124840522	976	976	976	976	0
272	20231204	143400	124840522	976	976	976	976	0
273	20231204	143300	124840522	976	976	976	976	1081
274	20231204	143200	123785466	976	976	976	976	0
275	20231204	143100	123785466	976	976	976	976	0
276	20231204	143000	123785466	976	974	976	974	582
277	20231204	142900	123217834	976	976	976	976	0
278	20231204	142800	123217834	976	976	977	976	183
279	20231204	142700	123039051	976	976	976	976	0
280	20231204	142600	123039051	976	976	976	976	58
281	20231204	142500	122982443	976	976	976	976	0
282	20231204	142400	122982443	976	976	976	976	0
283	20231204	142300	122982443	976	976	976	976	0
284	20231204	142200	122982443	976	976	976	976	0
285	20231204	142100	122982443	976	976	976	976	2
286	20231204	142000	122980491	975	976	976	975	509
287	20231204	141900	122484210	977	977	977	977	0
288	20231204	141800	122484210	977	977	977	977	102
289	20231204	141700	122384556	978	978	978	978	0
290	20231204	141600	122384556	978	978	978	978	0
291	20231204	141500	122384556	978	978	978	978	0
292	20231204	141400	122384556	978	978	978	978	0
293	20231204	141300	122384556	978	978	978	978	0
294	20231204	141200	122384556	978	978	978	978	0
295	20231204	141100	122384556	978	978	978	978	0
296	20231204	141000	122384556	978	978	978	978	0
297	20231204	140900	122384556	978	978	978	978	0
298	20231204	140800	122384556	978	978	978	978	0
299	20231204	140700	122384556	978	978	978	978	0
300	20231204	140600	122384556	978	978	978	978	0
301	20231204	140500	122384556	978	978	978	978	0
302	20231204	140400	122384556	978	978	978	978	13
303	20231204	140300	122371842	978	978	978	978	0
304	20231204	140200	122371842	978	978	978	978	547
305	20231204	140100	121836876	985	985	985	985	0
306	20231204	140000	121836876	985	985	985	985	0
307	20231204	135900	121836876	985	985	985	985	0
308	20231204	135800	121836876	985	985	985	985	0
309	20231204	135700	121836876	985	982	985	982	163
310	20231204	135600	121676730	982	982	982	982	0
311	20231204	135500	121676730	982	982	982	982	0
312	20231204	135400	121676730	982	982	982	982	0
313	20231204	135300	121676730	982	982	982	982	0
314	20231204	135200	121676730	982	982	982	982	0
315	20231204	135100	121676730	982	982	982	982	0
316	20231204	135000	121676730	982	982	982	982	0
317	20231204	134900	121676730	982	982	982	982	0
318	20231204	134800	121676730	982	982	982	982	0
319	20231204	134700	121676730	982	982	982	982	18
320	20231204	134600	121659054	975	975	975	975	0
321	20231204	134500	121659054	975	975	975	975	0
322	20231204	134400	121659054	975	975	975	975	0
323	20231204	134300	121659054	975	975	975	975	0
324	20231204	134200	121659054	975	975	975	975	0
325	20231204	134100	121659054	975	975	975	975	0
326	20231204	134000	121659054	975	975	975	975	0
327	20231204	133900	121659054	975	975	975	975	0
328	20231204	133800	121659054	975	975	975	975	0
329	20231204	133700	121659054	975	975	975	975	0
330	20231204	133600	121659054	975	975	975	975	0
331	20231204	133500	121659054	975	975	975	975	50
332	20231204	133400	121610304	975	975	975	975	0
333	20231204	133300	121610304	975	975	975	975	18
334	20231204	133200	121592754	986	986	986	986	0
335	20231204	133100	121592754	986	986	986	986	0
336	20231204	133000	121592754	986	986	986	986	0
337	20231204	132900	121592754	986	986	986	986	0
338	20231204	132800	121592754	986	986	986	986	0
339	20231204	132700	121592754	986	986	986	986	0
340	20231204	132600	121592754	986	986	986	986	0
341	20231204	132500	121592754	986	986	986	986	0
342	20231204	132400	121592754	986	984	986	984	102
343	20231204	132300	121492254	986	982	986	981	350
344	20231204	132200	121147919	982	979	982	979	14
345	20231204	132100	121134186	976	976	976	976	736
346	20231204	132000	120415850	976	975	976	975	34
347	20231204	131900	120382680	975	975	975	975	0
348	20231204	131800	120382680	975	975	975	975	0
349	20231204	131700	120382680	975	975	975	975	0
350	20231204	131600	120382680	975	975	975	975	10
351	20231204	131500	120372930	976	976	976	976	0
352	20231204	131400	120372930	976	976	976	976	0
353	20231204	131300	120372930	976	976	976	976	0
354	20231204	131200	120372930	976	973	976	973	399
355	20231204	131100	119984408	973	971	973	971	217
356	20231204	131000	119773699	972	972	972	972	200
357	20231204	130900	119579299	972	972	972	972	0
358	20231204	130800	119579299	972	972	972	972	0
359	20231204	130700	119579299	972	972	972	972	25
360	20231204	130600	119554999	972	972	972	972	0
361	20231204	130500	119554999	972	971	972	971	84
362	20231204	130400	119473433	972	970	972	970	1518
363	20231204	130300	118000965	970	970	970	970	356
364	20231204	130200	117655645	970	972	972	969	4500
365	20231204	130100	113289733	973	975	975	973	319
366	20231204	130000	112979157	976	976	976	976	0
367	20231204	125900	112979157	976	976	976	976	3
368	20231204	125800	112976229	975	975	975	975	30
369	20231204	125700	112946979	973	973	973	973	0
370	20231204	125600	112946979	973	973	973	973	0
371	20231204	125500	112946979	973	973	973	973	0
372	20231204	125400	112946979	973	973	973	973	11
373	20231204	125300	112936276	973	973	973	973	131
374	20231204	125200	112808813	977	977	977	977	0
375	20231204	125100	112808813	977	975	977	975	107
376	20231204	125000	112704474	980	980	980	980	0
377	20231204	124900	112704474	980	980	980	980	11
378	20231204	124800	112693694	974	974	974	974	0
379	20231204	124700	112693694	974	980	980	974	221
380	20231204	124600	112478314	980	980	980	980	0
381	20231204	124500	112478314	980	980	980	980	25
382	20231204	124400	112453814	974	974	974	974	1355
383	20231204	124300	111134044	982	982	982	982	0
384	20231204	124200	111134044	982	982	982	982	0
385	20231204	124100	111134044	982	982	982	982	0
386	20231204	124000	111134044	982	982	982	982	0
387	20231204	123900	111134044	982	982	982	982	0
388	20231204	123800	111134044	982	982	982	982	73
389	20231204	123700	111062358	982	982	982	982	2
390	20231204	123600	111060394	982	982	982	982	0
391	20231204	123500	111060394	982	982	982	982	0
392	20231204	123400	111060394	982	982	982	982	1
393	20231204	123300	111059412	984	984	984	984	0
394	20231204	123200	111059412	984	984	984	984	0
395	20231204	123100	111059412	984	984	984	984	0
396	20231204	123000	111059412	984	984	984	984	0
397	20231204	122900	111059412	984	984	984	984	0
398	20231204	122800	111059412	984	981	984	981	289
399	20231204	122700	110775700	981	981	981	981	33
400	20231204	122600	110743327	981	981	981	981	2
401	20231204	122500	110741365	972	972	972	972	1
402	20231204	122400	110740393	986	986	986	986	0
403	20231204	122300	110740393	986	986	986	986	2
404	20231204	122200	110738421	989	975	989	975	10000
405	20231204	122100	100965451	975	975	975	975	0
406	20231204	122000	100965451	975	975	975	975	0
407	20231204	121900	100965451	975	975	975	975	269
408	20231204	121800	100703176	976	976	976	976	0
409	20231204	121700	100703176	976	976	976	976	1
410	20231204	121600	100702200	976	976	976	976	0
411	20231204	121500	100702200	976	976	976	976	1
412	20231204	121400	100701224	970	976	976	970	1001
413	20231204	121300	99730048	971	977	977	970	3214
414	20231204	121200	96603716	979	980	980	979	19
415	20231204	121100	96585114	977	980	980	977	412
416	20231204	121000	96182578	977	976	977	975	143
417	20231204	120900	96043007	976	976	976	976	0
418	20231204	120800	96043007	976	979	979	976	1094
419	20231204	120700	94973535	979	979	979	979	32
420	20231204	120600	94942207	980	980	980	980	442
421	20231204	120500	94509047	980	980	980	980	0
422	20231204	120400	94509047	980	982	982	980	1502
423	20231204	120300	93036367	984	984	984	984	0
424	20231204	120200	93036367	984	984	984	984	0
425	20231204	120100	93036367	984	982	984	982	30
426	20231204	120000	93006851	982	982	982	982	73
427	20231204	115900	92935165	982	982	982	982	0
428	20231204	115800	92935165	982	983	983	982	2000
429	20231204	115700	90969927	986	986	986	986	0
430	20231204	115600	90969927	986	986	986	986	12
431	20231204	115500	90958095	986	986	986	986	303
432	20231204	115400	90659337	986	986	986	986	543
433	20231204	115300	90123939	988	988	988	988	1
434	20231204	115200	90122951	989	989	989	989	0
435	20231204	115100	90122951	989	989	989	989	999
436	20231204	115000	89134940	989	989	989	989	0
437	20231204	114900	89134940	989	989	989	989	0
438	20231204	114800	89134940	989	989	989	989	5
439	20231204	114700	89129995	989	989	989	989	0
440	20231204	114600	89129995	989	989	989	989	1
441	20231204	114500	89129006	986	987	987	985	4
442	20231204	114400	89125061	988	988	988	988	1
443	20231204	114300	89124073	986	986	986	986	101
444	20231204	114200	89024487	989	989	989	989	0
445	20231204	114100	89024487	989	989	989	989	50
446	20231204	114000	88975037	989	989	989	989	5
447	20231204	113900	88970092	989	989	989	989	0
448	20231204	113800	88970092	989	989	989	989	1
449	20231204	113700	88969103	982	982	982	982	0
450	20231204	113600	88969103	982	983	983	982	1076
451	20231204	113500	87912268	982	990	990	982	5010
452	20231204	113400	82974631	990	990	990	990	0
453	20231204	113300	82974631	990	990	990	990	0
454	20231204	113200	82974631	990	990	990	990	0
455	20231204	113100	82974631	990	990	990	990	0
456	20231204	113000	82974631	990	990	990	990	2
457	20231204	112900	82972651	990	990	990	990	0
458	20231204	112800	82972651	990	990	990	990	1
459	20231204	112700	82971661	988	990	990	988	71
460	20231204	112600	82901375	990	990	990	990	0
461	20231204	112500	82901375	990	990	990	990	0
462	20231204	112400	82901375	990	990	990	990	0
463	20231204	112300	82901375	990	990	990	990	0
464	20231204	112200	82901375	990	990	990	990	0
465	20231204	112100	82901375	990	990	990	990	0
466	20231204	112000	82901375	990	990	990	990	7
467	20231204	111900	82894445	990	990	990	990	100
468	20231204	111800	82795445	990	990	990	990	176
469	20231204	111700	82621205	990	990	990	990	0
470	20231204	111600	82621205	990	990	990	990	0
471	20231204	111500	82621205	990	990	990	990	0
472	20231204	111400	82621205	990	990	990	990	0
473	20231204	111300	82621205	990	990	990	990	0
474	20231204	111200	82621205	990	990	990	990	0
475	20231204	111100	82621205	990	990	990	990	0
476	20231204	111000	82621205	990	990	990	990	0
477	20231204	110900	82621205	990	990	990	990	0
478	20231204	110800	82621205	990	990	990	990	0
479	20231204	110700	82621205	990	990	990	990	1
480	20231204	110600	82620215	987	987	987	987	0
481	20231204	110500	82620215	987	987	987	987	0
482	20231204	110400	82620215	987	987	987	987	0
483	20231204	110300	82620215	987	987	987	987	165
484	20231204	110200	82457360	988	988	988	988	0
485	20231204	110100	82457360	988	988	988	988	188
486	20231204	110000	82271616	989	989	989	989	0
487	20231204	105900	82271616	989	989	989	989	100
488	20231204	105800	82172716	989	989	989	989	0
489	20231204	105700	82172716	989	989	989	989	0
490	20231204	105600	82172716	989	989	989	989	14
491	20231204	105500	82158870	987	987	987	987	0
492	20231204	105400	82158870	987	987	987	987	0
493	20231204	105300	82158870	987	989	989	987	568
494	20231204	105200	81597986	989	989	989	989	0
495	20231204	105100	81597986	989	989	989	989	10
496	20231204	105000	81588096	986	986	986	986	0
497	20231204	104900	81588096	986	986	986	986	0
498	20231204	104800	81588096	986	986	986	986	10
499	20231204	104700	81578236	986	988	988	986	577
500	20231204	104600	81008924	988	988	988	988	127
501	20231204	104500	80883448	988	988	988	988	10
502	20231204	104400	80873568	987	988	988	987	152
503	20231204	104300	80723426	989	990	990	989	2061
504	20231204	104200	78684863	990	990	990	990	8
505	20231204	104100	78676943	991	991	991	991	1
506	20231204	104000	78675952	991	991	991	991	206
507	20231204	103900	78471806	991	989	991	989	222
508	20231204	103800	78252006	989	989	989	989	740
509	20231204	103700	77520146	989	989	989	989	0
510	20231204	103600	77520146	989	989	989	989	10
511	20231204	103500	77510256	988	988	988	988	0
512	20231204	103400	77510256	988	988	988	988	0
513	20231204	103300	77510256	988	989	989	988	8
514	20231204	103200	77502348	989	989	989	989	124
515	20231204	103100	77379712	989	989	989	989	0
516	20231204	103000	77379712	989	989	989	989	0
517	20231204	102900	77379712	989	989	989	989	0
518	20231204	102800	77379712	989	989	989	989	0
519	20231204	102700	77379712	989	989	989	989	0
520	20231204	102600	77379712	989	989	989	989	0
521	20231204	102500	77379712	989	989	989	989	1
522	20231204	102400	77378723	989	989	989	989	8
523	20231204	102300	77370811	990	990	990	990	0
524	20231204	102200	77370811	990	993	993	990	1719
525	20231204	102100	75668483	994	994	994	994	11
526	20231204	102000	75657549	995	995	995	994	11
527	20231204	101900	75646607	996	995	996	990	13503
528	20231204	101800	62255132	995	995	995	995	1417
529	20231204	101700	60845217	999	999	999	999	0
530	20231204	101600	60845217	999	999	999	999	2
531	20231204	101500	60843219	995	995	995	995	8
532	20231204	101400	60835259	999	999	999	999	0
533	20231204	101300	60835259	999	999	999	999	0
534	20231204	101200	60835259	999	999	999	999	10
535	20231204	101100	60825269	997	997	997	997	0
536	20231204	101000	60825269	997	997	997	997	0
537	20231204	100900	60825269	997	997	997	997	980
538	20231204	100800	59848209	997	997	997	997	0
539	20231204	100700	59848209	997	997	997	997	0
540	20231204	100600	59848209	997	997	997	997	2
541	20231204	100500	59846215	997	997	997	997	300
542	20231204	100400	59547115	995	995	995	995	0
543	20231204	100300	59547115	995	995	995	995	8
544	20231204	100200	59539155	999	999	999	999	2
545	20231204	100100	59537157	994	994	994	994	0
546	20231204	100000	59537157	994	998	998	994	404
547	20231204	095900	59135317	998	999	999	995	408
548	20231204	095800	58728122	999	999	999	999	4
549	20231204	095700	58724126	999	999	999	999	49
550	20231204	095600	58675175	999	1001	1001	999	81
551	20231204	095500	58594254	1001	1001	1001	999	1199
552	20231204	095400	57396044	1004	1004	1004	1004	1000
553	20231204	095300	56392044	1004	1004	1004	1004	100
554	20231204	095200	56291644	1004	1004	1004	1004	50
555	20231204	095100	56241444	1005	1005	1005	1005	0
556	20231204	095000	56241444	1005	1005	1005	1005	0
557	20231204	094900	56241444	1005	1001	1005	1001	510
558	20231204	094800	55730894	1001	1001	1001	1001	7
559	20231204	094700	55723887	1006	1006	1006	1006	0
560	20231204	094600	55723887	1006	1006	1006	1006	0
561	20231204	094500	55723887	1006	1006	1006	1006	9
562	20231204	094400	55714833	1007	1003	1007	1001	2660
563	20231204	094300	53050107	1002	1007	1007	1002	6423
564	20231204	094200	46600164	1007	1011	1011	1007	7
565	20231204	094100	46593107	1012	1012	1012	1012	0
566	20231204	094000	46593107	1012	1012	1012	1012	0
567	20231204	093900	46593107	1012	1012	1012	1012	32
568	20231204	093800	46560723	1012	1012	1012	1012	3
569	20231204	093700	46557687	1008	1008	1008	1008	0
570	20231204	093600	46557687	1008	1009	1009	1006	3997
571	20231204	093500	42530916	1014	1013	1014	1009	5246
572	20231204	093400	37230021	1016	1016	1016	1016	0
573	20231204	093300	37230021	1016	1016	1016	1016	0
574	20231204	093200	37230021	1016	1016	1016	1016	1
575	20231204	093100	37229005	1013	1013	1013	1013	110
576	20231204	093000	37117575	1013	1013	1013	1013	6
577	20231204	092900	37111497	1017	1014	1017	1014	9
578	20231204	092800	37102350	1013	1013	1013	1013	1
579	20231204	092700	37101337	1017	1017	1017	1013	15
580	20231204	092600	37086102	1012	1012	1012	1012	169
581	20231204	092500	36915074	1012	1017	1017	1012	2614
582	20231204	092400	34268181	1014	1014	1014	1014	3
583	20231204	092300	34265139	1018	1020	1020	1013	7707
584	20231204	092200	26432077	1020	1024	1024	1020	1530
585	20231204	092100	24871246	1021	1025	1026	1021	1147
586	20231204	092000	23697316	1025	1024	1026	1017	963
587	20231204	091900	22711647	1024	1018	1024	1018	3586
588	20231204	091800	19059221	1018	1012	1018	1009	1403
589	20231204	091700	17634722	1015	1007	1015	1007	1524
590	20231204	091600	16089344	1015	1003	1015	1003	959
591	20231204	091500	15124916	1002	998	1002	998	3222
592	20231204	091400	11903714	998	998	998	998	321
593	20231204	091300	11583356	999	998	999	998	90
594	20231204	091200	11493535	997	999	999	994	60
595	20231204	091100	11433671	1000	997	1000	994	680
596	20231204	091000	10757631	999	993	999	993	27
597	20231204	090900	10730670	999	999	999	994	156
598	20231204	090800	10575506	999	999	999	999	44
599	20231204	090700	10531550	1000	1008	1018	999	3748
600	20231204	090600	6784575	1010	998	1018	998	3378
601	20231204	090500	3403835	998	998	998	998	38
602	20231204	090400	3365911	1000	999	1000	999	300
603	20231204	090300	3065949	1000	993	1000	993	659
604	20231204	090200	2407690	994	994	994	994	0
605	20231204	090100	2407690	994	993	994	993	2300
606	20231204	090000	121800	993	999	999	993	122