KissMeData/151910/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202000	167760017	402	402	402	402	8422
3	20231204	201900	167760017	402	402	402	402	0
4	20231204	201800	167760017	402	402	402	402	0
5	20231204	201700	167760017	402	402	402	402	0
6	20231204	201600	167760017	402	402	402	402	0
7	20231204	201500	167760017	402	402	402	402	0
8	20231204	201400	167760017	402	402	402	402	0
9	20231204	201300	167760017	402	402	402	402	0
10	20231204	201200	167760017	402	402	402	402	0
11	20231204	201100	167760017	402	402	402	402	0
12	20231204	201000	167760017	402	402	402	402	0
13	20231204	200900	167760017	402	402	402	402	0
14	20231204	200800	167760017	402	402	402	402	0
15	20231204	200700	167760017	402	402	402	402	0
16	20231204	200600	167760017	402	402	402	402	0
17	20231204	200500	167760017	402	402	402	402	0
18	20231204	200400	167760017	402	402	402	402	0
19	20231204	200300	167760017	402	402	402	402	0
20	20231204	200200	167760017	402	402	402	402	0
21	20231204	200100	167760017	402	402	402	402	0
22	20231204	200000	167760017	402	402	402	402	0
23	20231204	195900	167760017	402	402	402	402	0
24	20231204	195800	167760017	402	402	402	402	0
25	20231204	195700	167760017	402	402	402	402	0
26	20231204	195600	167760017	402	402	402	402	0
27	20231204	195500	167760017	402	402	402	402	0
28	20231204	195400	167760017	402	402	402	402	0
29	20231204	195300	167760017	402	402	402	402	0
30	20231204	195200	167760017	402	402	402	402	0
31	20231204	195100	167760017	402	402	402	402	0
32	20231204	195000	167760017	402	402	402	402	8422
33	20231204	194900	167760017	402	402	402	402	0
34	20231204	194800	167760017	402	402	402	402	0
35	20231204	194700	167760017	402	402	402	402	0
36	20231204	194600	167760017	402	402	402	402	0
37	20231204	194500	167760017	402	402	402	402	0
38	20231204	194400	167760017	402	402	402	402	0
39	20231204	194300	167760017	402	402	402	402	0
40	20231204	194200	167760017	402	402	402	402	0
41	20231204	194100	167760017	402	402	402	402	0
42	20231204	194000	167760017	402	402	402	402	0
43	20231204	193900	167760017	402	402	402	402	0
44	20231204	193800	167760017	402	402	402	402	0
45	20231204	193700	167760017	402	402	402	402	0
46	20231204	193600	167760017	402	402	402	402	0
47	20231204	193500	167760017	402	402	402	402	0
48	20231204	193400	167760017	402	402	402	402	0
49	20231204	193300	167760017	402	402	402	402	0
50	20231204	193200	167760017	402	402	402	402	0
51	20231204	193100	167760017	402	402	402	402	0
52	20231204	193000	167760017	402	402	402	402	0
53	20231204	192900	167760017	402	402	402	402	0
54	20231204	192800	167760017	402	402	402	402	0
55	20231204	192700	167760017	402	402	402	402	0
56	20231204	192600	167760017	402	402	402	402	0
57	20231204	192500	167760017	402	402	402	402	0
58	20231204	192400	167760017	402	402	402	402	0
59	20231204	192300	167760017	402	402	402	402	0
60	20231204	192200	167760017	402	402	402	402	0
61	20231204	192100	167760017	402	402	402	402	0
62	20231204	192000	167760017	402	402	402	402	8422
63	20231204	191900	167760017	402	402	402	402	0
64	20231204	191800	167760017	402	402	402	402	0
65	20231204	191700	167760017	402	402	402	402	0
66	20231204	191600	167760017	402	402	402	402	0
67	20231204	191500	167760017	402	402	402	402	0
68	20231204	191400	167760017	402	402	402	402	0
69	20231204	191300	167760017	402	402	402	402	0
70	20231204	191200	167760017	402	402	402	402	0
71	20231204	191100	167760017	402	402	402	402	0
72	20231204	191000	167760017	402	402	402	402	0
73	20231204	190900	167760017	402	402	402	402	0
74	20231204	190800	167760017	402	402	402	402	0
75	20231204	190700	167760017	402	402	402	402	0
76	20231204	190600	167760017	402	402	402	402	0
77	20231204	190500	167760017	402	402	402	402	0
78	20231204	190400	167760017	402	402	402	402	0
79	20231204	190300	167760017	402	402	402	402	0
80	20231204	190200	167760017	402	402	402	402	0
81	20231204	190100	167760017	402	402	402	402	0
82	20231204	190000	167760017	402	402	402	402	0
83	20231204	185900	167760017	402	402	402	402	0
84	20231204	185800	167760017	402	402	402	402	0
85	20231204	185700	167760017	402	402	402	402	0
86	20231204	185600	167760017	402	402	402	402	0
87	20231204	185500	167760017	402	402	402	402	0
88	20231204	185400	167760017	402	402	402	402	0
89	20231204	185300	167760017	402	402	402	402	0
90	20231204	185200	167760017	402	402	402	402	0
91	20231204	185100	167760017	402	402	402	402	0
92	20231204	185000	167760017	402	402	402	402	8422
93	20231204	184900	167760017	402	402	402	402	0
94	20231204	184800	167760017	402	402	402	402	0
95	20231204	184700	167760017	402	402	402	402	0
96	20231204	184600	167760017	402	402	402	402	0
97	20231204	184500	167760017	402	402	402	402	0
98	20231204	184400	167760017	402	402	402	402	0
99	20231204	184300	167760017	402	402	402	402	0
100	20231204	184200	167760017	402	402	402	402	0
101	20231204	184100	167760017	402	402	402	402	0
102	20231204	184000	167760017	402	402	402	402	0
103	20231204	183900	167760017	402	402	402	402	0
104	20231204	183800	167760017	402	402	402	402	0
105	20231204	183700	167760017	402	402	402	402	0
106	20231204	183600	167760017	402	402	402	402	0
107	20231204	183500	167760017	402	402	402	402	0
108	20231204	183400	167760017	402	402	402	402	0
109	20231204	183300	167760017	402	402	402	402	0
110	20231204	183200	167760017	402	402	402	402	0
111	20231204	183100	167760017	402	402	402	402	0
112	20231204	183000	167760017	402	402	402	402	0
113	20231204	182900	167760017	402	402	402	402	0
114	20231204	182800	167760017	402	402	402	402	0
115	20231204	182700	167760017	402	402	402	402	0
116	20231204	182600	167760017	402	402	402	402	0
117	20231204	182500	167760017	402	402	402	402	0
118	20231204	182400	167760017	402	402	402	402	0
119	20231204	182300	167760017	402	402	402	402	0
120	20231204	182200	167760017	402	402	402	402	0
121	20231204	182100	167760017	402	402	402	402	0
122	20231204	182000	167760017	402	402	402	402	8422
123	20231204	181900	167760017	402	402	402	402	0
124	20231204	181800	167760017	402	402	402	402	0
125	20231204	181700	167760017	402	402	402	402	0
126	20231204	181600	167760017	402	402	402	402	0
127	20231204	181500	167760017	402	402	402	402	0
128	20231204	181400	167760017	402	402	402	402	0
129	20231204	181300	167760017	402	402	402	402	0
130	20231204	181200	167760017	402	402	402	402	0
131	20231204	181100	167760017	402	402	402	402	0
132	20231204	181000	167760017	402	402	402	402	0
133	20231204	180900	167760017	402	402	402	402	0
134	20231204	180800	167760017	402	402	402	402	0
135	20231204	180700	167760017	402	402	402	402	0
136	20231204	180600	167760017	402	402	402	402	0
137	20231204	180500	167760017	402	402	402	402	0
138	20231204	180400	167760017	402	402	402	402	0
139	20231204	180300	167760017	402	402	402	402	0
140	20231204	180200	167760017	402	402	402	402	0
141	20231204	180100	167760017	402	402	402	402	0
142	20231204	180000	167760017	402	402	402	402	0
143	20231204	175900	167760017	402	402	402	402	0
144	20231204	175800	167760017	402	402	402	402	0
145	20231204	175700	167760017	402	402	402	402	0
146	20231204	175600	167760017	402	402	402	402	0
147	20231204	175500	167760017	402	402	402	402	0
148	20231204	175400	167760017	402	402	402	402	0
149	20231204	175300	167760017	402	402	402	402	0
150	20231204	175200	167760017	402	402	402	402	0
151	20231204	175100	167760017	402	402	402	402	0
152	20231204	175000	167760017	402	402	402	402	8422
153	20231204	174900	167760017	402	402	402	402	0
154	20231204	174800	167760017	402	402	402	402	0
155	20231204	174700	167760017	402	402	402	402	0
156	20231204	174600	167760017	402	402	402	402	0
157	20231204	174500	167760017	402	402	402	402	0
158	20231204	174400	167760017	402	402	402	402	0
159	20231204	174300	167760017	402	402	402	402	0
160	20231204	174200	167760017	402	402	402	402	0
161	20231204	174100	167760017	402	402	402	402	0
162	20231204	174000	167760017	402	402	402	402	0
163	20231204	173900	167760017	402	402	402	402	0
164	20231204	173800	167760017	402	402	402	402	0
165	20231204	173700	167760017	402	402	402	402	0
166	20231204	173600	167760017	402	402	402	402	0
167	20231204	173500	167760017	402	402	402	402	0
168	20231204	173400	167760017	402	402	402	402	0
169	20231204	173300	167760017	402	402	402	402	0
170	20231204	173200	167760017	402	402	402	402	0
171	20231204	173100	167760017	402	402	402	402	0
172	20231204	173000	167760017	402	402	402	402	0
173	20231204	172900	167760017	402	402	402	402	0
174	20231204	172800	167760017	402	402	402	402	0
175	20231204	172700	167760017	402	402	402	402	0
176	20231204	172600	167760017	402	402	402	402	0
177	20231204	172500	167760017	402	402	402	402	0
178	20231204	172400	167760017	402	402	402	402	0
179	20231204	172300	167760017	402	402	402	402	0
180	20231204	172200	167760017	402	402	402	402	0
181	20231204	172100	167760017	402	402	402	402	0
182	20231204	172000	167760017	402	402	402	402	8422
183	20231204	171900	167760017	402	402	402	402	0
184	20231204	171800	167760017	402	402	402	402	0
185	20231204	171700	167760017	402	402	402	402	0
186	20231204	171600	167760017	402	402	402	402	0
187	20231204	171500	167760017	402	402	402	402	0
188	20231204	171400	167760017	402	402	402	402	0
189	20231204	171300	167760017	402	402	402	402	0
190	20231204	171200	167760017	402	402	402	402	0
191	20231204	171100	167760017	402	402	402	402	0
192	20231204	171000	167760017	402	402	402	402	0
193	20231204	170900	167760017	402	402	402	402	0
194	20231204	170800	167760017	402	402	402	402	0
195	20231204	170700	167760017	402	402	402	402	0
196	20231204	170600	167760017	402	402	402	402	0
197	20231204	170500	167760017	402	402	402	402	0
198	20231204	170400	167760017	402	402	402	402	0
199	20231204	170300	167760017	402	402	402	402	0
200	20231204	170200	167760017	402	402	402	402	0
201	20231204	170100	167760017	402	402	402	402	0
202	20231204	170000	167760017	402	402	402	402	0
203	20231204	165900	167760017	402	402	402	402	0
204	20231204	165800	167760017	402	402	402	402	0
205	20231204	165700	167760017	402	402	402	402	0
206	20231204	165600	167760017	402	402	402	402	0
207	20231204	165500	167760017	402	402	402	402	0
208	20231204	165400	167760017	402	402	402	402	0
209	20231204	165300	167760017	402	402	402	402	0
210	20231204	165200	167760017	402	402	402	402	0
211	20231204	165100	167760017	402	402	402	402	0
212	20231204	165000	167760017	402	402	402	402	8422
213	20231204	164900	167760017	402	402	402	402	0
214	20231204	164800	167760017	402	402	402	402	0
215	20231204	164700	167760017	402	402	402	402	0
216	20231204	164600	167760017	402	402	402	402	0
217	20231204	164500	167760017	402	402	402	402	0
218	20231204	164400	167760017	402	402	402	402	0
219	20231204	164300	167760017	402	402	402	402	0
220	20231204	164200	167760017	402	402	402	402	0
221	20231204	164100	167760017	402	402	402	402	0
222	20231204	164000	167760017	402	402	402	402	0
223	20231204	163900	167760017	402	402	402	402	0
224	20231204	163800	167760017	402	402	402	402	0
225	20231204	163700	167760017	402	402	402	402	0
226	20231204	163600	167760017	402	402	402	402	0
227	20231204	163500	167760017	402	402	402	402	0
228	20231204	163400	167760017	402	402	402	402	0
229	20231204	163300	167760017	402	402	402	402	0
230	20231204	163200	167760017	402	402	402	402	0
231	20231204	163100	167760017	402	402	402	402	0
232	20231204	163000	167760017	402	402	402	402	0
233	20231204	162900	167760017	402	402	402	402	0
234	20231204	162800	167760017	402	402	402	402	0
235	20231204	162700	167760017	402	402	402	402	0
236	20231204	162600	167760017	402	402	402	402	0
237	20231204	162500	167760017	402	402	402	402	0
238	20231204	162400	167760017	402	402	402	402	0
239	20231204	162300	167760017	402	402	402	402	0
240	20231204	162200	167760017	402	402	402	402	0
241	20231204	162100	167760017	402	402	402	402	0
242	20231204	162000	167760017	402	402	402	402	8422
243	20231204	161900	167760017	402	402	402	402	0
244	20231204	161800	167760017	402	402	402	402	0
245	20231204	161700	167760017	402	402	402	402	0
246	20231204	161600	167760017	402	402	402	402	0
247	20231204	161500	167760017	402	402	402	402	0
248	20231204	161400	167760017	402	402	402	402	0
249	20231204	161300	167760017	402	402	402	402	0
250	20231204	161200	167760017	402	402	402	402	0
251	20231204	161100	167760017	402	402	402	402	0
252	20231204	161000	167760017	402	402	402	402	0
253	20231204	160900	167760017	402	402	402	402	0
254	20231204	160800	167760017	402	402	402	402	0
255	20231204	160700	167760017	402	402	402	402	0
256	20231204	160600	167760017	402	402	402	402	0
257	20231204	160500	167760017	402	402	402	402	0
258	20231204	160400	167760017	402	402	402	402	0
259	20231204	160300	167760017	402	402	402	402	0
260	20231204	160200	167760017	402	402	402	402	0
261	20231204	160100	167760017	402	402	402	402	0
262	20231204	160000	167760017	402	402	402	402	0
263	20231204	155900	167760017	402	402	402	402	0
264	20231204	155800	167760017	402	402	402	402	0
265	20231204	155700	167760017	402	402	402	402	0
266	20231204	155600	167760017	402	402	402	402	0
267	20231204	155500	167760017	402	402	402	402	0
268	20231204	155400	167760017	402	402	402	402	0
269	20231204	155300	167760017	402	402	402	402	0
270	20231204	155200	167760017	402	402	402	402	0
271	20231204	155100	167760017	402	402	402	402	0
272	20231204	155000	167760017	402	402	402	402	8422
273	20231204	154900	167760017	402	402	402	402	0
274	20231204	154800	167760017	402	402	402	402	0
275	20231204	154700	167760017	402	402	402	402	0
276	20231204	154600	167760017	402	402	402	402	0
277	20231204	154500	167760017	402	402	402	402	0
278	20231204	154400	167760017	402	402	402	402	0
279	20231204	154300	167760017	402	402	402	402	0
280	20231204	154200	167760017	402	402	402	402	0
281	20231204	154100	167760017	402	402	402	402	0
282	20231204	154000	167760017	402	402	402	402	0
283	20231204	153900	167760017	402	402	402	402	0
284	20231204	153800	167760017	402	402	402	402	0
285	20231204	153700	167760017	402	402	402	402	0
286	20231204	153600	167760017	402	402	402	402	0
287	20231204	153500	167760017	402	402	402	402	0
288	20231204	153400	167760017	402	402	402	402	0
289	20231204	153300	167760017	402	402	402	402	0
290	20231204	153200	167760017	402	402	402	402	0
291	20231204	153100	167760017	402	402	402	402	0
292	20231204	153000	167760017	402	402	402	402	8422
293	20231204	152900	164374373	400	400	400	400	0
294	20231204	152800	164374373	400	400	400	400	0
295	20231204	152700	164374373	400	400	400	400	0
296	20231204	152600	164374373	400	400	400	400	0
297	20231204	152500	164374373	400	400	400	400	0
298	20231204	152400	164374373	400	400	400	400	0
299	20231204	152300	164374373	400	400	400	400	0
300	20231204	152200	164374373	400	400	400	400	0
301	20231204	152100	164374373	400	400	400	400	0
302	20231204	152000	164374373	400	400	400	400	0
303	20231204	151900	164374373	400	400	400	400	2796
304	20231204	151800	163255973	400	400	400	400	100
305	20231204	151700	163215973	400	400	400	400	2
306	20231204	151600	163215173	400	399	400	399	149
307	20231204	151500	163155622	400	400	400	400	100
308	20231204	151400	163115622	400	401	401	400	401
309	20231204	151300	162955221	400	400	400	400	0
310	20231204	151200	162955221	400	400	400	400	325
311	20231204	151100	162825221	400	400	400	400	0
312	20231204	151000	162825221	400	400	400	400	5
313	20231204	150900	162823221	399	399	399	399	0
314	20231204	150800	162823221	399	399	399	399	0
315	20231204	150700	162823221	399	399	399	399	0
316	20231204	150600	162823221	399	399	399	399	0
317	20231204	150500	162823221	399	399	399	399	2547
318	20231204	150400	161806968	400	400	400	400	0
319	20231204	150300	161806968	400	400	400	400	2503
320	20231204	150200	160805768	399	399	399	399	0
321	20231204	150100	160805768	399	399	399	399	4999
322	20231204	150000	158811167	400	400	400	400	0
323	20231204	145900	158811167	400	400	400	400	1
324	20231204	145800	158810767	400	400	400	400	0
325	20231204	145700	158810767	400	400	400	400	261
326	20231204	145600	158706367	401	401	401	401	0
327	20231204	145500	158706367	401	401	401	401	0
328	20231204	145400	158706367	401	401	401	401	0
329	20231204	145300	158706367	401	401	401	401	0
330	20231204	145200	158706367	401	401	401	401	0
331	20231204	145100	158706367	401	401	401	401	1
332	20231204	145000	158705966	400	400	400	400	0
333	20231204	144900	158705966	400	400	400	400	1
334	20231204	144800	158705566	399	399	399	399	1022
335	20231204	144700	158297788	401	401	401	401	1000
336	20231204	144600	157896788	401	401	401	401	10
337	20231204	144500	157892778	401	401	401	401	0
338	20231204	144400	157892778	401	400	401	400	89
339	20231204	144300	157857176	401	401	401	401	0
340	20231204	144200	157857176	401	401	401	401	2
341	20231204	144100	157856374	400	400	400	400	0
342	20231204	144000	157856374	400	400	400	400	9000
343	20231204	143900	154256374	400	400	400	400	0
344	20231204	143800	154256374	400	400	400	400	0
345	20231204	143700	154256374	400	400	400	400	4063
346	20231204	143600	152631174	400	400	400	400	0
347	20231204	143500	152631174	400	400	400	400	58
348	20231204	143400	152607974	400	400	400	400	118
349	20231204	143300	152560774	400	400	400	400	10000
350	20231204	143200	148560774	400	400	400	400	0
351	20231204	143100	148560774	400	400	400	400	0
352	20231204	143000	148560774	400	400	400	400	0
353	20231204	142900	148560774	400	400	400	400	15251
354	20231204	142800	142460374	400	400	400	400	249
355	20231204	142700	142360774	400	400	400	400	11869
356	20231204	142600	137613174	400	400	400	400	1500
357	20231204	142500	137013174	400	400	400	400	432
358	20231204	142400	136840374	400	400	400	400	7
359	20231204	142300	136837574	400	400	400	400	7968
360	20231204	142200	133650374	400	400	400	400	0
361	20231204	142100	133650374	400	400	400	400	0
362	20231204	142000	133650374	400	400	400	400	1000
363	20231204	141900	133250374	400	400	400	400	0
364	20231204	141800	133250374	400	400	400	400	0
365	20231204	141700	133250374	400	400	400	400	1000
366	20231204	141600	132850374	400	400	400	400	9200
367	20231204	141500	129170374	400	400	400	400	200
368	20231204	141400	129090374	400	400	400	400	0
369	20231204	141300	129090374	400	400	400	400	0
370	20231204	141200	129090374	400	400	400	400	351
371	20231204	141100	128949974	400	400	400	400	0
372	20231204	141000	128949974	400	400	400	400	0
373	20231204	140900	128949974	400	400	400	400	0
374	20231204	140800	128949974	400	400	400	400	0
375	20231204	140700	128949974	400	400	400	400	0
376	20231204	140600	128949974	400	400	400	400	0
377	20231204	140500	128949974	400	400	400	400	0
378	20231204	140400	128949974	400	400	400	400	1
379	20231204	140300	128949574	400	400	400	400	2500
380	20231204	140200	127949574	400	401	401	400	10000
381	20231204	140100	123946574	401	401	401	401	0
382	20231204	140000	123946574	401	401	401	401	1
383	20231204	135900	123946173	400	400	400	400	0
384	20231204	135800	123946173	400	401	401	400	1101
385	20231204	135700	123505772	400	400	400	400	0
386	20231204	135600	123505772	400	400	400	400	0
387	20231204	135500	123505772	400	400	400	400	6
388	20231204	135400	123503372	400	400	400	400	0
389	20231204	135300	123503372	400	401	401	400	571
390	20231204	135200	123274971	400	400	400	400	0
391	20231204	135100	123274971	400	400	400	400	0
392	20231204	135000	123274971	400	400	400	400	0
393	20231204	134900	123274971	400	400	400	400	0
394	20231204	134800	123274971	400	400	400	400	430
395	20231204	134700	123102971	401	401	401	401	0
396	20231204	134600	123102971	401	401	401	401	0
397	20231204	134500	123102971	401	400	401	400	4001
398	20231204	134400	121502570	401	401	401	401	0
399	20231204	134300	121502570	401	401	401	401	0
400	20231204	134200	121502570	401	401	401	401	0
401	20231204	134100	121502570	401	401	401	401	0
402	20231204	134000	121502570	401	401	401	401	0
403	20231204	133900	121502570	401	401	401	401	0
404	20231204	133800	121502570	401	401	401	401	0
405	20231204	133700	121502570	401	401	401	401	0
406	20231204	133600	121502570	401	401	401	401	0
407	20231204	133500	121502570	401	401	401	401	0
408	20231204	133400	121502570	401	401	401	401	0
409	20231204	133300	121502570	401	401	401	401	0
410	20231204	133200	121502570	401	401	401	401	0
411	20231204	133100	121502570	401	401	401	401	0
412	20231204	133000	121502570	401	401	401	401	0
413	20231204	132900	121502570	401	401	401	401	0
414	20231204	132800	121502570	401	400	401	400	401
415	20231204	132700	121342169	401	401	401	401	0
416	20231204	132600	121342169	401	401	401	401	1
417	20231204	132500	121341768	400	400	400	400	2000
418	20231204	132400	120541768	401	401	401	401	0
419	20231204	132300	120541768	401	401	401	401	0
420	20231204	132200	120541768	401	401	401	401	0
421	20231204	132100	120541768	401	401	401	401	138
422	20231204	132000	120486430	401	401	401	401	1
423	20231204	131900	120486029	401	401	401	401	300
424	20231204	131800	120365729	401	401	401	401	1
425	20231204	131700	120365328	401	401	401	401	20
426	20231204	131600	120357308	400	400	400	400	0
427	20231204	131500	120357308	400	400	400	400	279
428	20231204	131400	120245708	401	401	401	401	0
429	20231204	131300	120245708	401	401	401	401	0
430	20231204	131200	120245708	401	401	401	401	0
431	20231204	131100	120245708	401	401	401	401	0
432	20231204	131000	120245708	401	400	401	400	2602
433	20231204	130900	119204906	400	400	400	400	0
434	20231204	130800	119204906	400	400	400	400	16
435	20231204	130700	119198506	401	401	401	401	100
436	20231204	130600	119158406	400	400	400	400	0
437	20231204	130500	119158406	400	400	400	400	220
438	20231204	130400	119070406	400	400	400	400	0
439	20231204	130300	119070406	400	400	400	400	1133
440	20231204	130200	118617206	400	400	400	400	300
441	20231204	130100	118497206	400	400	400	400	0
442	20231204	130000	118497206	400	400	400	400	0
443	20231204	125900	118497206	400	400	400	400	0
444	20231204	125800	118497206	400	400	400	400	1000
445	20231204	125700	118097206	400	400	400	400	900
446	20231204	125600	117737206	400	400	400	400	0
447	20231204	125500	117737206	400	400	400	400	3
448	20231204	125400	117736006	400	400	400	400	0
449	20231204	125300	117736006	400	400	400	400	0
450	20231204	125200	117736006	400	400	400	400	312
451	20231204	125100	117611206	400	400	400	400	0
452	20231204	125000	117611206	400	400	400	400	0
453	20231204	124900	117611206	400	400	400	400	0
454	20231204	124800	117611206	400	400	400	400	3
455	20231204	124700	117610006	400	401	401	400	2480
456	20231204	124600	116617064	403	403	403	403	200
457	20231204	124500	116536464	403	403	403	403	0
458	20231204	124400	116536464	403	403	403	403	0
459	20231204	124300	116536464	403	403	403	403	0
460	20231204	124200	116536464	403	403	403	403	4
461	20231204	124100	116534852	403	403	403	403	0
462	20231204	124000	116534852	403	404	404	403	243
463	20231204	123900	116436723	403	400	403	400	18608
464	20231204	123800	108944942	400	400	400	400	47
465	20231204	123700	108926142	401	400	401	400	88
466	20231204	123600	108890941	401	401	401	401	300
467	20231204	123500	108770641	401	401	401	401	1
468	20231204	123400	108770240	400	400	400	400	1300
469	20231204	123300	108250240	401	401	401	401	250
470	20231204	123200	108149990	400	400	400	400	0
471	20231204	123100	108149990	400	400	400	400	0
472	20231204	123000	108149990	400	400	400	400	0
473	20231204	122900	108149990	400	400	400	400	0
474	20231204	122800	108149990	400	400	400	400	0
475	20231204	122700	108149990	400	400	400	400	0
476	20231204	122600	108149990	400	400	400	400	525
477	20231204	122500	107939990	400	400	400	400	0
478	20231204	122400	107939990	400	400	400	400	625
479	20231204	122300	107689990	400	400	400	400	150
480	20231204	122200	107629990	400	400	400	400	100
481	20231204	122100	107589990	400	400	400	400	0
482	20231204	122000	107589990	400	400	400	400	0
483	20231204	121900	107589990	400	400	400	400	0
484	20231204	121800	107589990	400	400	400	400	0
485	20231204	121700	107589990	400	400	400	400	0
486	20231204	121600	107589990	400	400	400	400	1
487	20231204	121500	107589590	400	400	400	400	0
488	20231204	121400	107589590	400	400	400	400	0
489	20231204	121300	107589590	400	400	400	400	0
490	20231204	121200	107589590	400	400	400	400	0
491	20231204	121100	107589590	400	400	400	400	0
492	20231204	121000	107589590	400	400	400	400	0
493	20231204	120900	107589590	400	400	400	400	0
494	20231204	120800	107589590	400	400	400	400	0
495	20231204	120700	107589590	400	400	400	400	0
496	20231204	120600	107589590	400	400	400	400	0
497	20231204	120500	107589590	400	400	400	400	150
498	20231204	120400	107529590	400	400	400	400	0
499	20231204	120300	107529590	400	400	400	400	0
500	20231204	120200	107529590	400	400	400	400	1000
501	20231204	120100	107129590	400	400	400	400	950
502	20231204	120000	106749590	400	400	400	400	0
503	20231204	115900	106749590	400	400	400	400	0
504	20231204	115800	106749590	400	400	400	400	0
505	20231204	115700	106749590	400	400	400	400	10
506	20231204	115600	106745590	400	400	400	400	0
507	20231204	115500	106745590	400	400	400	400	0
508	20231204	115400	106745590	400	400	400	400	90
509	20231204	115300	106709590	400	400	400	400	0
510	20231204	115200	106709590	400	400	400	400	0
511	20231204	115100	106709590	400	400	400	400	0
512	20231204	115000	106709590	400	400	400	400	0
513	20231204	114900	106709590	400	400	400	400	0
514	20231204	114800	106709590	400	400	400	400	0
515	20231204	114700	106709590	400	400	400	400	0
516	20231204	114600	106709590	400	400	400	400	0
517	20231204	114500	106709590	400	400	400	400	0
518	20231204	114400	106709590	400	400	400	400	0
519	20231204	114300	106709590	400	400	400	400	0
520	20231204	114200	106709590	400	400	400	400	76
521	20231204	114100	106679190	400	400	400	400	0
522	20231204	114000	106679190	400	401	401	400	4008
523	20231204	113900	105074990	400	400	400	400	0
524	20231204	113800	105074990	400	400	400	400	0
525	20231204	113700	105074990	400	400	400	400	0
526	20231204	113600	105074990	400	400	400	400	0
527	20231204	113500	105074990	400	400	400	400	0
528	20231204	113400	105074990	400	400	400	400	10000
529	20231204	113300	101074990	401	401	401	401	0
530	20231204	113200	101074990	401	401	401	401	0
531	20231204	113100	101074990	401	401	401	401	0
532	20231204	113000	101074990	401	401	401	401	0
533	20231204	112900	101074990	401	401	401	401	0
534	20231204	112800	101074990	401	401	401	401	0
535	20231204	112700	101074990	401	401	401	401	0
536	20231204	112600	101074990	401	401	401	401	200
537	20231204	112500	100994790	401	401	401	401	0
538	20231204	112400	100994790	401	400	401	400	300
539	20231204	112300	100874498	399	399	399	399	0
540	20231204	112200	100874498	399	399	399	399	0
541	20231204	112100	100874498	399	401	401	399	1346
542	20231204	112000	100337014	401	401	401	401	0
543	20231204	111900	100337014	401	401	401	401	0
544	20231204	111800	100337014	401	401	401	401	0
545	20231204	111700	100337014	401	401	401	401	0
546	20231204	111600	100337014	401	401	401	401	0
547	20231204	111500	100337014	401	401	401	401	0
548	20231204	111400	100337014	401	401	401	401	1
549	20231204	111300	100336613	400	400	400	400	1902
550	20231204	111200	99575813	401	401	401	401	0
551	20231204	111100	99575813	401	401	401	401	0
552	20231204	111000	99575813	401	401	401	401	0
553	20231204	110900	99575813	401	401	401	401	1000
554	20231204	110800	99174813	401	401	401	401	0
555	20231204	110700	99174813	401	401	401	401	0
556	20231204	110600	99174813	401	401	401	401	0
557	20231204	110500	99174813	401	401	401	401	1
558	20231204	110400	99174412	400	400	400	400	0
559	20231204	110300	99174412	400	400	400	400	0
560	20231204	110200	99174412	400	400	400	400	16
561	20231204	110100	99168012	401	401	401	401	244
562	20231204	110000	99070168	401	401	401	401	165
563	20231204	105900	99004003	401	401	403	401	6600
564	20231204	105800	96353932	400	400	400	400	1
565	20231204	105700	96353532	400	400	400	400	149393
566	20231204	105600	36596332	400	400	400	400	0
567	20231204	105500	36596332	400	400	400	400	0
568	20231204	105400	36596332	400	400	400	400	0
569	20231204	105300	36596332	400	400	400	400	0
570	20231204	105200	36596332	400	400	400	400	0
571	20231204	105100	36596332	400	400	400	400	0
572	20231204	105000	36596332	400	400	400	400	0
573	20231204	104900	36596332	400	400	400	400	0
574	20231204	104800	36596332	400	400	400	400	0
575	20231204	104700	36596332	400	400	400	400	0
576	20231204	104600	36596332	400	400	400	400	10
577	20231204	104500	36592332	399	399	399	399	0
578	20231204	104400	36592332	399	399	399	399	11
579	20231204	104300	36587943	399	399	399	399	46
580	20231204	104200	36569589	399	399	399	399	982
581	20231204	104100	36177771	399	399	399	399	2500
582	20231204	104000	35180271	400	400	400	400	0
583	20231204	103900	35180271	400	400	400	400	0
584	20231204	103800	35180271	400	400	400	400	0
585	20231204	103700	35180271	400	400	400	400	1
586	20231204	103600	35179871	399	400	400	399	600
587	20231204	103500	34940371	400	400	400	400	0
588	20231204	103400	34940371	400	400	400	400	0
589	20231204	103300	34940371	400	400	400	400	2
590	20231204	103200	34939571	400	400	400	400	0
591	20231204	103100	34939571	400	400	400	400	0
592	20231204	103000	34939571	400	400	400	400	0
593	20231204	102900	34939571	400	400	400	400	0
594	20231204	102800	34939571	400	400	400	400	0
595	20231204	102700	34939571	400	400	400	400	0
596	20231204	102600	34939571	400	400	400	400	0
597	20231204	102500	34939571	400	400	400	400	30
598	20231204	102400	34927571	400	400	400	400	152
599	20231204	102300	34866771	400	400	400	400	86
600	20231204	102200	34832371	400	400	400	400	601
601	20231204	102100	34591971	400	400	400	400	100
602	20231204	102000	34551971	400	400	400	400	10
603	20231204	101900	34547971	400	400	400	400	0
604	20231204	101800	34547971	400	400	400	400	5413
605	20231204	101700	32382771	400	400	400	400	0
606	20231204	101600	32382771	400	400	400	400	1
607	20231204	101500	32382371	399	399	399	399	0
608	20231204	101400	32382371	399	399	399	399	8
609	20231204	101300	32379179	400	400	400	400	0
610	20231204	101200	32379179	400	400	400	400	100
611	20231204	101100	32339179	400	400	400	400	0
612	20231204	101000	32339179	400	400	400	400	0
613	20231204	100900	32339179	400	400	400	400	0
614	20231204	100800	32339179	400	400	400	400	1145
615	20231204	100700	31881179	400	400	400	400	0
616	20231204	100600	31881179	400	400	400	400	0
617	20231204	100500	31881179	400	400	400	400	0
618	20231204	100400	31881179	400	400	400	400	3053
619	20231204	100300	30659979	401	401	401	401	0
620	20231204	100200	30659979	401	400	401	400	5001
621	20231204	100100	28659578	401	401	401	401	2485
622	20231204	100000	27663093	400	400	400	400	0
623	20231204	095900	27663093	400	400	400	400	0
624	20231204	095800	27663093	400	400	401	400	6422
625	20231204	095700	25092471	400	401	401	400	1500
626	20231204	095600	24492357	401	401	401	401	0
627	20231204	095500	24492357	401	401	401	401	0
628	20231204	095400	24492357	401	401	401	401	2352
629	20231204	095300	23549205	400	400	400	400	761
630	20231204	095200	23244805	400	400	400	400	2448
631	20231204	095100	22265605	400	400	400	400	3791
632	20231204	095000	20749205	400	400	400	400	0
633	20231204	094900	20749205	400	400	400	400	3000
634	20231204	094800	19549205	401	401	401	400	3648
635	20231204	094700	18087708	400	400	400	400	1117
636	20231204	094600	17640908	400	400	400	400	1400
637	20231204	094500	17080908	401	401	401	401	60
638	20231204	094400	17056848	401	401	401	401	1697
639	20231204	094300	16376351	400	400	400	400	65
640	20231204	094200	16350351	400	400	400	400	1517
641	20231204	094100	15743551	399	400	400	399	12
642	20231204	094000	15738762	400	399	400	399	18
643	20231204	093900	15731577	400	400	400	399	143
644	20231204	093800	15674414	400	400	400	400	719
645	20231204	093700	15386814	400	400	400	400	1
646	20231204	093600	15386414	400	400	400	400	301
647	20231204	093500	15266014	397	397	397	397	0
648	20231204	093400	15266014	397	397	397	397	0
649	20231204	093300	15266014	397	397	397	397	0
650	20231204	093200	15266014	397	397	397	397	0
651	20231204	093100	15266014	397	400	400	397	605
652	20231204	093000	15024455	400	400	400	400	2
653	20231204	092900	15023655	397	397	397	397	0
654	20231204	092800	15023655	397	397	397	397	0
655	20231204	092700	15023655	397	398	398	397	1000
656	20231204	092600	14625840	400	400	400	400	0
657	20231204	092500	14625840	400	400	400	400	0
658	20231204	092400	14625840	400	400	400	400	1
659	20231204	092300	14625440	397	397	397	397	0
660	20231204	092200	14625440	397	398	398	397	68
661	20231204	092100	14598443	398	398	398	398	0
662	20231204	092000	14598443	398	398	398	398	0
663	20231204	091900	14598443	398	396	398	396	501
664	20231204	091800	14400045	396	396	396	396	0
665	20231204	091700	14400045	396	396	396	396	44
666	20231204	091600	14382621	398	399	399	398	110
667	20231204	091500	14338741	399	399	399	399	10
668	20231204	091400	14334751	396	396	396	396	7
669	20231204	091300	14331979	396	396	396	396	0
670	20231204	091200	14331979	396	396	396	396	1223
671	20231204	091100	13847671	396	396	397	396	423
672	20231204	091000	13680156	395	397	397	395	9485
673	20231204	090900	9932026	397	398	398	397	2140
674	20231204	090800	9080446	401	397	401	397	1337
675	20231204	090700	8549624	397	398	398	397	5281
676	20231204	090600	6452889	397	397	397	397	2938
677	20231204	090500	5286503	398	398	398	397	3878
678	20231204	090400	3744316	399	399	399	399	100
679	20231204	090300	3704416	399	399	399	399	3422
680	20231204	090200	2339038	399	400	404	399	322
681	20231204	090100	2210490	405	405	405	405	0
682	20231204	090000	2210490	405	405	405	405	5458