KissMeData/033830/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191500	364113287	997	997	997	997	1734
3	20231212	191400	364113287	997	997	997	997	0
4	20231212	191300	364113287	997	997	997	997	0
5	20231212	191200	364113287	997	997	997	997	0
6	20231212	191100	364113287	997	997	997	997	0
7	20231212	191000	364113287	997	997	997	997	0
8	20231212	190900	364113287	997	997	997	997	0
9	20231212	190800	364113287	997	997	997	997	0
10	20231212	190700	364113287	997	997	997	997	0
11	20231212	190600	364113287	997	997	997	997	0
12	20231212	190500	364113287	997	997	997	997	0
13	20231212	190400	364113287	997	997	997	997	0
14	20231212	190300	364113287	997	997	997	997	0
15	20231212	190200	364113287	997	997	997	997	0
16	20231212	190100	364113287	997	997	997	997	0
17	20231212	190000	364113287	997	997	997	997	0
18	20231212	185900	364113287	997	997	997	997	0
19	20231212	185800	364113287	997	997	997	997	0
20	20231212	185700	364113287	997	997	997	997	0
21	20231212	185600	364113287	997	997	997	997	0
22	20231212	185500	364113287	997	997	997	997	0
23	20231212	185400	364113287	997	997	997	997	0
24	20231212	185300	364113287	997	997	997	997	0
25	20231212	185200	364113287	997	997	997	997	0
26	20231212	185100	364113287	997	997	997	997	0
27	20231212	185000	364113287	997	997	997	997	0
28	20231212	184900	364113287	997	997	997	997	0
29	20231212	184800	364113287	997	997	997	997	0
30	20231212	184700	364113287	997	997	997	997	0
31	20231212	184600	364113287	997	997	997	997	0
32	20231212	184500	364113287	997	997	997	997	1734
33	20231212	184400	364113287	997	997	997	997	0
34	20231212	184300	364113287	997	997	997	997	0
35	20231212	184200	364113287	997	997	997	997	0
36	20231212	184100	364113287	997	997	997	997	0
37	20231212	184000	364113287	997	997	997	997	0
38	20231212	183900	364113287	997	997	997	997	0
39	20231212	183800	364113287	997	997	997	997	0
40	20231212	183700	364113287	997	997	997	997	0
41	20231212	183600	364113287	997	997	997	997	0
42	20231212	183500	364113287	997	997	997	997	0
43	20231212	183400	364113287	997	997	997	997	0
44	20231212	183300	364113287	997	997	997	997	0
45	20231212	183200	364113287	997	997	997	997	0
46	20231212	183100	364113287	997	997	997	997	0
47	20231212	183000	364113287	997	997	997	997	0
48	20231212	182900	364113287	997	997	997	997	0
49	20231212	182800	364113287	997	997	997	997	0
50	20231212	182700	364113287	997	997	997	997	0
51	20231212	182600	364113287	997	997	997	997	0
52	20231212	182500	364113287	997	997	997	997	0
53	20231212	182400	364113287	997	997	997	997	0
54	20231212	182300	364113287	997	997	997	997	0
55	20231212	182200	364113287	997	997	997	997	0
56	20231212	182100	364113287	997	997	997	997	0
57	20231212	182000	364113287	997	997	997	997	0
58	20231212	181900	364113287	997	997	997	997	0
59	20231212	181800	364113287	997	997	997	997	0
60	20231212	181700	364113287	997	997	997	997	0
61	20231212	181600	364113287	997	997	997	997	0
62	20231212	181500	364113287	997	997	997	997	1734
63	20231212	181400	364113287	997	997	997	997	0
64	20231212	181300	364113287	997	997	997	997	0
65	20231212	181200	364113287	997	997	997	997	0
66	20231212	181100	364113287	997	997	997	997	0
67	20231212	181000	364113287	997	997	997	997	0
68	20231212	180900	364113287	997	997	997	997	0
69	20231212	180800	364113287	997	997	997	997	0
70	20231212	180700	364113287	997	997	997	997	0
71	20231212	180600	364113287	997	997	997	997	0
72	20231212	180500	364113287	997	997	997	997	0
73	20231212	180400	364113287	997	997	997	997	0
74	20231212	180300	364113287	997	997	997	997	0
75	20231212	180200	364113287	997	997	997	997	0
76	20231212	180100	364113287	997	997	997	997	0
77	20231212	180000	364113287	997	997	997	997	0
78	20231212	175900	364113287	997	997	997	997	0
79	20231212	175800	364113287	997	997	997	997	0
80	20231212	175700	364113287	997	997	997	997	0
81	20231212	175600	364113287	997	997	997	997	0
82	20231212	175500	364113287	997	997	997	997	0
83	20231212	175400	364113287	997	997	997	997	0
84	20231212	175300	364113287	997	997	997	997	0
85	20231212	175200	364113287	997	997	997	997	0
86	20231212	175100	364113287	997	997	997	997	0
87	20231212	175000	364113287	997	997	997	997	0
88	20231212	174900	364113287	997	997	997	997	0
89	20231212	174800	364113287	997	997	997	997	0
90	20231212	174700	364113287	997	997	997	997	0
91	20231212	174600	364113287	997	997	997	997	0
92	20231212	174500	364113287	997	997	997	997	1734
93	20231212	174400	364113287	997	997	997	997	0
94	20231212	174300	364113287	997	997	997	997	0
95	20231212	174200	364113287	997	997	997	997	0
96	20231212	174100	364113287	997	997	997	997	0
97	20231212	174000	364113287	997	997	997	997	0
98	20231212	173900	364113287	997	997	997	997	0
99	20231212	173800	364113287	997	997	997	997	0
100	20231212	173700	364113287	997	997	997	997	0
101	20231212	173600	364113287	997	997	997	997	0
102	20231212	173500	364113287	997	997	997	997	0
103	20231212	173400	364113287	997	997	997	997	0
104	20231212	173300	364113287	997	997	997	997	0
105	20231212	173200	364113287	997	997	997	997	0
106	20231212	173100	364113287	997	997	997	997	0
107	20231212	173000	364113287	997	997	997	997	0
108	20231212	172900	364113287	997	997	997	997	0
109	20231212	172800	364113287	997	997	997	997	0
110	20231212	172700	364113287	997	997	997	997	0
111	20231212	172600	364113287	997	997	997	997	0
112	20231212	172500	364113287	997	997	997	997	0
113	20231212	172400	364113287	997	997	997	997	0
114	20231212	172300	364113287	997	997	997	997	0
115	20231212	172200	364113287	997	997	997	997	0
116	20231212	172100	364113287	997	997	997	997	0
117	20231212	172000	364113287	997	997	997	997	0
118	20231212	171900	364113287	997	997	997	997	0
119	20231212	171800	364113287	997	997	997	997	0
120	20231212	171700	364113287	997	997	997	997	0
121	20231212	171600	364113287	997	997	997	997	0
122	20231212	171500	364113287	997	997	997	997	1734
123	20231212	171400	364113287	997	997	997	997	0
124	20231212	171300	364113287	997	997	997	997	0
125	20231212	171200	364113287	997	997	997	997	0
126	20231212	171100	364113287	997	997	997	997	0
127	20231212	171000	364113287	997	997	997	997	0
128	20231212	170900	364113287	997	997	997	997	0
129	20231212	170800	364113287	997	997	997	997	0
130	20231212	170700	364113287	997	997	997	997	0
131	20231212	170600	364113287	997	997	997	997	0
132	20231212	170500	364113287	997	997	997	997	0
133	20231212	170400	364113287	997	997	997	997	0
134	20231212	170300	364113287	997	997	997	997	0
135	20231212	170200	364113287	997	997	997	997	0
136	20231212	170100	364113287	997	997	997	997	0
137	20231212	170000	364113287	997	997	997	997	0
138	20231212	165900	364113287	997	997	997	997	0
139	20231212	165800	364113287	997	997	997	997	0
140	20231212	165700	364113287	997	997	997	997	0
141	20231212	165600	364113287	997	997	997	997	0
142	20231212	165500	364113287	997	997	997	997	0
143	20231212	165400	364113287	997	997	997	997	0
144	20231212	165300	364113287	997	997	997	997	0
145	20231212	165200	364113287	997	997	997	997	0
146	20231212	165100	364113287	997	997	997	997	0
147	20231212	165000	364113287	997	997	997	997	0
148	20231212	164900	364113287	997	997	997	997	0
149	20231212	164800	364113287	997	997	997	997	0
150	20231212	164700	364113287	997	997	997	997	0
151	20231212	164600	364113287	997	997	997	997	0
152	20231212	164500	364113287	997	997	997	997	1734
153	20231212	164400	364113287	997	997	997	997	0
154	20231212	164300	364113287	997	997	997	997	0
155	20231212	164200	364113287	997	997	997	997	0
156	20231212	164100	364113287	997	997	997	997	0
157	20231212	164000	364113287	997	997	997	997	0
158	20231212	163900	364113287	997	997	997	997	0
159	20231212	163800	364113287	997	997	997	997	0
160	20231212	163700	364113287	997	997	997	997	0
161	20231212	163600	364113287	997	997	997	997	0
162	20231212	163500	364113287	997	997	997	997	0
163	20231212	163400	364113287	997	997	997	997	0
164	20231212	163300	364113287	997	997	997	997	0
165	20231212	163200	364113287	997	997	997	997	0
166	20231212	163100	364113287	997	997	997	997	0
167	20231212	163000	364113287	997	997	997	997	0
168	20231212	162900	364113287	997	997	997	997	0
169	20231212	162800	364113287	997	997	997	997	0
170	20231212	162700	364113287	997	997	997	997	0
171	20231212	162600	364113287	997	997	997	997	0
172	20231212	162500	364113287	997	997	997	997	0
173	20231212	162400	364113287	997	997	997	997	0
174	20231212	162300	364113287	997	997	997	997	0
175	20231212	162200	364113287	997	997	997	997	0
176	20231212	162100	364113287	997	997	997	997	0
177	20231212	162000	364113287	997	997	997	997	0
178	20231212	161900	364113287	997	997	997	997	0
179	20231212	161800	364113287	997	997	997	997	0
180	20231212	161700	364113287	997	997	997	997	0
181	20231212	161600	364113287	997	997	997	997	0
182	20231212	161500	364113287	997	997	997	997	1734
183	20231212	161400	364113287	997	997	997	997	0
184	20231212	161300	364113287	997	997	997	997	0
185	20231212	161200	364113287	997	997	997	997	0
186	20231212	161100	364113287	997	997	997	997	0
187	20231212	161000	364113287	997	997	997	997	0
188	20231212	160900	364113287	997	997	997	997	0
189	20231212	160800	364113287	997	997	997	997	0
190	20231212	160700	364113287	997	997	997	997	0
191	20231212	160600	364113287	997	997	997	997	0
192	20231212	160500	364113287	997	997	997	997	0
193	20231212	160400	364113287	997	997	997	997	0
194	20231212	160300	364113287	997	997	997	997	0
195	20231212	160200	364113287	997	997	997	997	0
196	20231212	160100	364113287	997	997	997	997	0
197	20231212	160000	364113287	997	997	997	997	0
198	20231212	155900	364113287	997	997	997	997	0
199	20231212	155800	364113287	997	997	997	997	0
200	20231212	155700	364113287	997	997	997	997	0
201	20231212	155600	364113287	997	997	997	997	0
202	20231212	155500	364113287	997	997	997	997	0
203	20231212	155400	364113287	997	997	997	997	0
204	20231212	155300	364113287	997	997	997	997	0
205	20231212	155200	364113287	997	997	997	997	0
206	20231212	155100	364113287	997	997	997	997	0
207	20231212	155000	364113287	997	997	997	997	0
208	20231212	154900	364113287	997	997	997	997	0
209	20231212	154800	364113287	997	997	997	997	0
210	20231212	154700	364113287	997	997	997	997	0
211	20231212	154600	364113287	997	997	997	997	0
212	20231212	154500	364113287	997	997	997	997	1734
213	20231212	154400	364113287	997	997	997	997	0
214	20231212	154300	364113287	997	997	997	997	0
215	20231212	154200	364113287	997	997	997	997	0
216	20231212	154100	364113287	997	997	997	997	0
217	20231212	154000	364113287	997	997	997	997	0
218	20231212	153900	364113287	997	997	997	997	0
219	20231212	153800	364113287	997	997	997	997	0
220	20231212	153700	364113287	997	997	997	997	0
221	20231212	153600	364113287	997	997	997	997	0
222	20231212	153500	364113287	997	997	997	997	0
223	20231212	153400	364113287	997	997	997	997	0
224	20231212	153300	364113287	997	997	997	997	0
225	20231212	153200	364113287	997	997	997	997	0
226	20231212	153100	364113287	997	997	997	997	0
227	20231212	153000	364113287	997	997	997	997	1734
228	20231212	152900	362384489	1000	1000	1000	1000	0
229	20231212	152800	362384489	1000	1000	1000	1000	0
230	20231212	152700	362384489	1000	1000	1000	1000	0
231	20231212	152600	362384489	1000	1000	1000	1000	0
232	20231212	152500	362384489	1000	1000	1000	1000	0
233	20231212	152400	362384489	1000	1000	1000	1000	0
234	20231212	152300	362384489	1000	1000	1000	1000	0
235	20231212	152200	362384489	1000	1000	1000	1000	0
236	20231212	152100	362384489	1000	1000	1000	1000	0
237	20231212	152000	362384489	1000	1000	1000	1000	0
238	20231212	151900	362384489	1000	1000	1000	1000	0
239	20231212	151800	362384489	1000	1000	1000	1000	0
240	20231212	151700	362384489	1000	1000	1000	1000	0
241	20231212	151600	362384489	1000	1000	1000	1000	0
242	20231212	151500	362384489	1000	1000	1000	1000	0
243	20231212	151400	362384489	1000	1000	1000	1000	0
244	20231212	151300	362384489	1000	1000	1000	1000	0
245	20231212	151200	362384489	1000	1000	1000	1000	0
246	20231212	151100	362384489	1000	999	1000	999	850
247	20231212	151000	361535327	998	998	998	998	0
248	20231212	150900	361535327	998	998	998	998	0
249	20231212	150800	361535327	998	998	998	998	0
250	20231212	150700	361535327	998	998	998	998	0
251	20231212	150600	361535327	998	998	998	998	0
252	20231212	150500	361535327	998	998	998	998	0
253	20231212	150400	361535327	998	998	998	998	294
254	20231212	150300	361241915	999	999	999	999	0
255	20231212	150200	361241915	999	999	999	999	0
256	20231212	150100	361241915	999	999	999	999	0
257	20231212	150000	361241915	999	999	999	999	0
258	20231212	145900	361241915	999	999	999	999	0
259	20231212	145800	361241915	999	999	999	999	0
260	20231212	145700	361241915	999	999	999	999	1
261	20231212	145600	361240916	998	998	998	998	0
262	20231212	145500	361240916	998	998	998	998	0
263	20231212	145400	361240916	998	998	998	998	0
264	20231212	145300	361240916	998	998	998	998	48
265	20231212	145200	361193012	998	998	998	998	0
266	20231212	145100	361193012	998	998	998	998	0
267	20231212	145000	361193012	998	998	998	998	0
268	20231212	144900	361193012	998	998	998	998	0
269	20231212	144800	361193012	998	998	998	998	0
270	20231212	144700	361193012	998	998	998	998	0
271	20231212	144600	361193012	998	998	998	998	0
272	20231212	144500	361193012	998	998	998	998	0
273	20231212	144400	361193012	998	994	998	994	6
274	20231212	144300	361187037	999	999	999	999	0
275	20231212	144200	361187037	999	999	999	999	0
276	20231212	144100	361187037	999	999	999	999	50
277	20231212	144000	361137087	999	999	999	999	1
278	20231212	143900	361136088	999	999	999	999	0
279	20231212	143800	361136088	999	999	999	999	0
280	20231212	143700	361136088	999	999	999	999	0
281	20231212	143600	361136088	999	999	999	999	0
282	20231212	143500	361136088	999	999	999	999	0
283	20231212	143400	361136088	999	997	999	997	350
284	20231212	143300	360787120	994	997	997	994	33
285	20231212	143200	360754309	994	994	994	994	0
286	20231212	143100	360754309	994	994	994	994	73
287	20231212	143000	360681747	993	997	997	993	35
288	20231212	142900	360646988	992	999	999	992	16655
289	20231212	142800	344062503	999	999	999	999	0
290	20231212	142700	344062503	999	999	999	999	0
291	20231212	142600	344062503	999	998	999	998	5027
292	20231212	142500	339045556	997	996	997	996	6346
293	20231212	142400	332719922	996	996	996	996	0
294	20231212	142300	332719922	996	996	996	996	0
295	20231212	142200	332719922	996	996	996	996	0
296	20231212	142100	332719922	996	996	996	996	0
297	20231212	142000	332719922	996	996	996	996	186
298	20231212	141900	332534666	996	996	996	996	30
299	20231212	141800	332504786	996	996	996	996	298
300	20231212	141700	332207978	996	996	996	996	1600
301	20231212	141600	330614378	995	995	995	995	0
302	20231212	141500	330614378	995	995	995	995	0
303	20231212	141400	330614378	995	995	995	995	0
304	20231212	141300	330614378	995	995	995	995	0
305	20231212	141200	330614378	995	995	995	995	8388
306	20231212	141100	322268318	995	995	995	995	0
307	20231212	141000	322268318	995	995	995	995	0
308	20231212	140900	322268318	995	995	995	995	0
309	20231212	140800	322268318	995	995	995	995	0
310	20231212	140700	322268318	995	995	995	995	0
311	20231212	140600	322268318	995	995	995	995	50
312	20231212	140500	322218568	994	994	994	994	300
313	20231212	140400	321920368	995	995	995	995	20
314	20231212	140300	321900468	995	995	995	995	0
315	20231212	140200	321900468	995	995	995	995	30
316	20231212	140100	321870618	995	995	995	995	11
317	20231212	140000	321859673	995	995	995	995	1
318	20231212	135900	321858678	994	994	994	994	0
319	20231212	135800	321858678	994	994	994	994	0
320	20231212	135700	321858678	994	994	994	994	1200
321	20231212	135600	320665878	992	992	992	992	0
322	20231212	135500	320665878	992	992	992	992	0
323	20231212	135400	320665878	992	992	992	992	0
324	20231212	135300	320665878	992	992	992	992	0
325	20231212	135200	320665878	992	992	992	992	0
326	20231212	135100	320665878	992	992	992	992	0
327	20231212	135000	320665878	992	992	992	992	0
328	20231212	134900	320665878	992	992	992	992	0
329	20231212	134800	320665878	992	992	992	992	0
330	20231212	134700	320665878	992	992	992	992	0
331	20231212	134600	320665878	992	992	992	992	0
332	20231212	134500	320665878	992	992	992	992	0
333	20231212	134400	320665878	992	992	992	992	50
334	20231212	134300	320616278	992	992	992	992	0
335	20231212	134200	320616278	992	992	992	992	0
336	20231212	134100	320616278	992	992	992	992	0
337	20231212	134000	320616278	992	992	992	992	30
338	20231212	133900	320586518	992	992	992	992	0
339	20231212	133800	320586518	992	992	992	992	1
340	20231212	133700	320585526	994	994	994	994	0
341	20231212	133600	320585526	994	994	994	994	0
342	20231212	133500	320585526	994	994	994	994	0
343	20231212	133400	320585526	994	994	994	994	0
344	20231212	133300	320585526	994	994	994	994	0
345	20231212	133200	320585526	994	994	994	994	0
346	20231212	133100	320585526	994	994	994	994	0
347	20231212	133000	320585526	994	994	994	994	0
348	20231212	132900	320585526	994	994	994	994	0
349	20231212	132800	320585526	994	994	994	994	5
350	20231212	132700	320580556	994	994	994	994	75
351	20231212	132600	320506006	996	996	996	996	10
352	20231212	132500	320496046	996	996	996	996	0
353	20231212	132400	320496046	996	996	996	996	0
354	20231212	132300	320496046	996	996	996	996	0
355	20231212	132200	320496046	996	996	996	996	0
356	20231212	132100	320496046	996	996	996	996	0
357	20231212	132000	320496046	996	996	996	996	0
358	20231212	131900	320496046	996	996	996	996	3
359	20231212	131800	320493058	996	996	996	996	0
360	20231212	131700	320493058	996	996	996	996	0
361	20231212	131600	320493058	996	996	996	996	0
362	20231212	131500	320493058	996	996	996	996	0
363	20231212	131400	320493058	996	996	996	996	0
364	20231212	131300	320493058	996	996	996	996	0
365	20231212	131200	320493058	996	996	996	996	0
366	20231212	131100	320493058	996	996	996	996	1
367	20231212	131000	320492062	991	991	991	991	0
368	20231212	130900	320492062	991	991	991	991	0
369	20231212	130800	320492062	991	991	991	991	0
370	20231212	130700	320492062	991	991	991	991	0
371	20231212	130600	320492062	991	991	991	991	3000
372	20231212	130500	317519062	991	991	991	991	0
373	20231212	130400	317519062	991	991	991	991	0
374	20231212	130300	317519062	991	991	991	991	0
375	20231212	130200	317519062	991	991	991	991	562
376	20231212	130100	316962120	992	992	992	992	114
377	20231212	130000	316849032	992	992	992	992	0
378	20231212	125900	316849032	992	992	992	992	0
379	20231212	125800	316849032	992	992	992	992	0
380	20231212	125700	316849032	992	992	992	992	0
381	20231212	125600	316849032	992	992	992	992	0
382	20231212	125500	316849032	992	992	992	992	0
383	20231212	125400	316849032	992	992	992	992	387
384	20231212	125300	316465128	992	992	992	992	0
385	20231212	125200	316465128	992	992	992	992	0
386	20231212	125100	316465128	992	992	992	992	0
387	20231212	125000	316465128	992	992	992	992	0
388	20231212	124900	316465128	992	992	992	992	0
389	20231212	124800	316465128	992	992	992	992	0
390	20231212	124700	316465128	992	992	992	992	0
391	20231212	124600	316465128	992	992	992	992	0
392	20231212	124500	316465128	992	992	992	992	200
393	20231212	124400	316266728	992	992	992	992	4
394	20231212	124300	316262760	992	992	992	992	1000
395	20231212	124200	315270760	992	992	992	992	0
396	20231212	124100	315270760	992	992	992	992	60
397	20231212	124000	315211240	992	991	992	991	3957
398	20231212	123900	311289570	991	991	991	991	3648
399	20231212	123800	307674402	991	991	991	991	0
400	20231212	123700	307674402	991	991	991	991	0
401	20231212	123600	307674402	991	991	991	991	0
402	20231212	123500	307674402	991	991	991	991	367
403	20231212	123400	307310705	991	991	991	991	0
404	20231212	123300	307310705	991	990	991	990	4968
405	20231212	123200	302387419	991	991	991	991	0
406	20231212	123100	302387419	991	991	991	991	105
407	20231212	123000	302283364	991	991	991	991	1387
408	20231212	122900	300908847	991	991	991	991	3100
409	20231212	122800	297836747	991	991	991	991	1515
410	20231212	122700	296335382	991	991	991	991	200
411	20231212	122600	296137182	991	991	991	991	300
412	20231212	122500	295839882	991	991	991	991	1338
413	20231212	122400	294513924	991	991	991	991	0
414	20231212	122300	294513924	991	991	991	991	1000
415	20231212	122200	293522924	991	991	991	991	0
416	20231212	122100	293522924	991	991	991	991	0
417	20231212	122000	293522924	991	991	991	991	0
418	20231212	121900	293522924	991	991	991	991	77
419	20231212	121800	293446617	992	992	992	992	500
420	20231212	121700	292950617	992	992	992	992	16
421	20231212	121600	292934745	992	992	992	992	0
422	20231212	121500	292934745	992	992	992	992	0
423	20231212	121400	292934745	992	992	992	992	0
424	20231212	121300	292934745	992	992	992	992	0
425	20231212	121200	292934745	992	993	993	992	14
426	20231212	121100	292920852	990	990	990	990	0
427	20231212	121000	292920852	990	990	990	990	0
428	20231212	120900	292920852	990	990	990	990	0
429	20231212	120800	292920852	990	990	990	990	0
430	20231212	120700	292920852	990	990	990	990	0
431	20231212	120600	292920852	990	990	990	990	0
432	20231212	120500	292920852	990	990	990	990	4000
433	20231212	120400	288960852	990	990	990	990	10000
434	20231212	120300	279060852	990	990	990	990	5996
435	20231212	120200	273124812	995	995	995	995	0
436	20231212	120100	273124812	995	995	995	995	1
437	20231212	120000	273123817	990	990	990	990	0
438	20231212	115900	273123817	990	993	993	990	24917
439	20231212	115800	248425476	993	993	993	993	0
440	20231212	115700	248425476	993	993	993	993	0
441	20231212	115600	248425476	993	993	993	993	0
442	20231212	115500	248425476	993	993	993	993	0
443	20231212	115400	248425476	993	994	994	993	950
444	20231212	115300	247481924	994	994	994	994	12000
445	20231212	115200	235553924	995	995	995	995	3050
446	20231212	115100	232519174	996	996	996	996	0
447	20231212	115000	232519174	996	996	996	996	10
448	20231212	114900	232509214	995	995	995	995	2000
449	20231212	114800	230519214	996	996	996	996	0
450	20231212	114700	230519214	996	996	996	996	0
451	20231212	114600	230519214	996	996	996	996	0
452	20231212	114500	230519214	996	996	996	996	0
453	20231212	114400	230519214	996	996	996	996	0
454	20231212	114300	230519214	996	996	996	996	4534
455	20231212	114200	226003350	996	996	996	996	0
456	20231212	114100	226003350	996	996	996	996	471
457	20231212	114000	225534234	995	995	995	995	51
458	20231212	113900	225483489	996	996	996	996	230
459	20231212	113800	225254409	996	996	996	996	3263
460	20231212	113700	222004461	996	996	996	996	6036
461	20231212	113600	215992605	996	996	996	996	984
462	20231212	113500	215012541	996	996	996	996	0
463	20231212	113400	215012541	996	996	996	996	0
464	20231212	113300	215012541	996	994	996	994	1825
465	20231212	113200	213198291	993	993	993	993	1002
466	20231212	113100	212203305	994	994	994	994	11
467	20231212	113000	212192371	993	993	993	993	48
468	20231212	112900	212144707	993	993	993	993	2
469	20231212	112800	212142721	992	992	992	992	2413
470	20231212	112700	209749025	992	991	992	991	6368
471	20231212	112600	203438332	992	991	992	991	200
472	20231212	112500	203240032	992	992	992	992	3000
473	20231212	112400	200264032	992	993	993	992	7176
474	20231212	112300	193141490	993	993	993	993	299
475	20231212	112200	192844583	993	993	993	993	1500
476	20231212	112100	191355083	994	995	995	994	12549
477	20231212	112000	178869621	995	995	995	995	400
478	20231212	111900	178471621	996	998	998	995	104
479	20231212	111800	178368134	998	996	999	996	3
480	20231212	111700	178365141	996	996	996	996	476
481	20231212	111600	177891045	996	999	999	996	1724
482	20231212	111500	176173641	999	999	999	999	15
483	20231212	111400	176158656	1000	1000	1000	1000	0
484	20231212	111300	176158656	1000	1000	1000	1000	0
485	20231212	111200	176158656	1000	1000	1000	1000	0
486	20231212	111100	176158656	1000	1000	1000	1000	0
487	20231212	111000	176158656	1000	1000	1000	1000	0
488	20231212	110900	176158656	1000	1000	1000	1000	0
489	20231212	110800	176158656	1000	1000	1000	1000	0
490	20231212	110700	176158656	1000	1000	1000	1000	0
491	20231212	110600	176158656	1000	1000	1000	1000	1
492	20231212	110500	176157656	995	995	995	995	10000
493	20231212	110400	166207656	995	997	997	995	10000
494	20231212	110300	156257638	997	999	999	995	22125
495	20231212	110200	134195227	1000	1000	1000	1000	500
496	20231212	110100	133695227	1000	1000	1000	1000	50
497	20231212	110000	133645227	1000	1000	1000	1000	0
498	20231212	105900	133645227	1000	1000	1000	1000	1
499	20231212	105800	133644227	999	1000	1000	999	11391
500	20231212	105700	122263227	1000	1000	1000	1000	2555
501	20231212	105600	119708227	1000	1001	1001	1000	19342
502	20231212	105500	100363955	1001	1002	1002	1001	3061
503	20231212	105400	97299833	1002	1002	1002	1002	3004
504	20231212	105300	94289825	1001	1001	1001	1001	5982
505	20231212	105200	88301843	1001	1001	1001	1001	4
506	20231212	105100	88297839	1001	1001	1001	1001	4
507	20231212	105000	88293835	1001	1001	1001	1001	0
508	20231212	104900	88293835	1001	1001	1001	1001	0
509	20231212	104800	88293835	1001	1001	1001	1001	1000
510	20231212	104700	87292835	1000	1000	1000	1000	0
511	20231212	104600	87292835	1000	1000	1000	1000	0
512	20231212	104500	87292835	1000	1000	1000	1000	35
513	20231212	104400	87257835	1001	1001	1001	1001	0
514	20231212	104300	87257835	1001	1001	1001	1001	0
515	20231212	104200	87257835	1001	1001	1001	1001	0
516	20231212	104100	87257835	1001	1001	1001	1001	0
517	20231212	104000	87257835	1001	1001	1001	1001	1
518	20231212	103900	87256834	1001	1001	1001	1001	0
519	20231212	103800	87256834	1001	1001	1001	1001	200
520	20231212	103700	87056634	1001	1001	1001	1001	0
521	20231212	103600	87056634	1001	1001	1001	1001	10
522	20231212	103500	87046624	1001	1001	1001	1001	0
523	20231212	103400	87046624	1001	1001	1001	1001	361
524	20231212	103300	86685263	1001	1001	1001	1001	6
525	20231212	103200	86679257	1001	1001	1001	1001	0
526	20231212	103100	86679257	1001	1001	1001	1001	0
527	20231212	103000	86679257	1001	1001	1001	1001	0
528	20231212	102900	86679257	1001	1001	1001	1001	0
529	20231212	102800	86679257	1001	1001	1001	1001	0
530	20231212	102700	86679257	1001	1002	1002	1001	2
531	20231212	102600	86677254	1001	1001	1001	1001	0
532	20231212	102500	86677254	1001	1001	1001	1001	216
533	20231212	102400	86461038	1001	1002	1002	1001	2
534	20231212	102300	86459035	1002	1002	1002	1002	0
535	20231212	102200	86459035	1002	1002	1002	1002	0
536	20231212	102100	86459035	1002	1002	1002	1002	10
537	20231212	102000	86449015	1002	1002	1002	1002	0
538	20231212	101900	86449015	1002	1002	1002	1002	0
539	20231212	101800	86449015	1002	1002	1002	1002	0
540	20231212	101700	86449015	1002	1002	1002	1002	0
541	20231212	101600	86449015	1002	1002	1002	1002	0
542	20231212	101500	86449015	1002	1001	1002	1001	11
543	20231212	101400	86437996	1000	1000	1000	1000	0
544	20231212	101300	86437996	1000	1000	1000	1000	1150
545	20231212	101200	85287996	1000	1000	1000	1000	0
546	20231212	101100	85287996	1000	1001	1001	1000	32997
547	20231212	101000	52287999	1002	1002	1002	1002	770
548	20231212	100900	51516459	1002	1002	1002	1002	40
549	20231212	100800	51476379	1002	1002	1002	1002	0
550	20231212	100700	51476379	1002	1002	1002	1002	97
551	20231212	100600	51379185	1002	1002	1002	1002	0
552	20231212	100500	51379185	1002	1002	1002	1002	0
553	20231212	100400	51379185	1002	1002	1002	1002	0
554	20231212	100300	51379185	1002	1002	1002	1002	5
555	20231212	100200	51374175	1002	1002	1002	1002	2
556	20231212	100100	51372171	1001	1001	1001	1001	396
557	20231212	100000	50975775	1001	1001	1001	1001	1
558	20231212	095900	50974774	1000	1000	1000	1000	0
559	20231212	095800	50974774	1000	1000	1000	1000	1
560	20231212	095700	50973774	1001	1001	1001	1001	11718
561	20231212	095600	39244056	1001	1001	1001	1001	0
562	20231212	095500	39244056	1001	1001	1001	1001	0
563	20231212	095400	39244056	1001	1001	1001	1001	0
564	20231212	095300	39244056	1001	1001	1001	1001	0
565	20231212	095200	39244056	1001	1001	1001	1001	10
566	20231212	095100	39234046	1001	1001	1001	1001	0
567	20231212	095000	39234046	1001	1001	1001	1001	0
568	20231212	094900	39234046	1001	1001	1001	1001	950
569	20231212	094800	38283096	1002	1002	1002	1002	0
570	20231212	094700	38283096	1002	1002	1002	1002	0
571	20231212	094600	38283096	1002	1002	1002	1002	46
572	20231212	094500	38237004	1001	1001	1001	1001	1000
573	20231212	094400	37236004	1001	1001	1001	1001	2500
574	20231212	094300	34733504	1002	1002	1002	1002	654
575	20231212	094200	34078196	1003	1003	1003	1003	100
576	20231212	094100	33977896	1002	1002	1002	1002	0
577	20231212	094000	33977896	1002	1002	1002	1002	0
578	20231212	093900	33977896	1002	1002	1002	1002	0
579	20231212	093800	33977896	1002	1002	1002	1002	1000
580	20231212	093700	32975896	1002	1003	1003	1002	2120
581	20231212	093600	30851655	1003	1003	1003	1003	3
582	20231212	093500	30848646	1003	1003	1003	1003	100
583	20231212	093400	30748346	1002	1002	1002	1002	0
584	20231212	093300	30748346	1002	1002	1002	1002	0
585	20231212	093200	30748346	1002	1002	1002	1002	0
586	20231212	093100	30748346	1002	1005	1005	1002	688
587	20231212	093000	30058757	1004	1004	1004	1004	50
588	20231212	092900	30008557	1004	1004	1004	1004	0
589	20231212	092800	30008557	1004	1004	1004	1004	1995
590	20231212	092700	28005577	1004	1004	1004	1004	3
591	20231212	092600	28002565	1005	1002	1005	1001	951
592	20231212	092500	27050410	1005	1005	1005	1005	0
593	20231212	092400	27050410	1005	1005	1005	1005	1
594	20231212	092300	27049405	1001	1001	1001	1001	0
595	20231212	092200	27049405	1001	1001	1001	1001	0
596	20231212	092100	27049405	1001	1001	1001	1001	0
597	20231212	092000	27049405	1001	1001	1001	1001	210
598	20231212	091900	26839195	1001	1001	1001	1001	16
599	20231212	091800	26823179	1002	1002	1002	1002	0
600	20231212	091700	26823179	1002	1002	1002	1002	34
601	20231212	091600	26789111	1001	1001	1001	1001	0
602	20231212	091500	26789111	1001	1001	1001	1001	0
603	20231212	091400	26789111	1001	1002	1002	1001	500
604	20231212	091300	26288291	1002	1002	1002	1002	0
605	20231212	091200	26288291	1002	1002	1002	1002	0
606	20231212	091100	26288291	1002	1002	1002	1002	1000
607	20231212	091000	25286291	1002	1002	1002	1002	3000
608	20231212	090900	22280291	1002	1004	1004	1002	2000
609	20231212	090800	20275743	1007	1007	1007	1007	0
610	20231212	090700	20275743	1007	1007	1007	1007	0
611	20231212	090600	20275743	1007	1007	1007	1007	0
612	20231212	090500	20275743	1007	1007	1007	1007	0
613	20231212	090400	20275743	1007	1007	1007	1007	0
614	20231212	090300	20275743	1007	1007	1007	1007	0
615	20231212	090200	20275743	1007	1007	1007	1007	100
616	20231212	090100	20175043	1008	1008	1008	1008	2
617	20231212	090000	20173027	1009	1000	1009	1000	20173