KissMeData/019660/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	190400	178110612	990	990	990	990	5993
3	20231201	190300	178110612	990	990	990	990	0
4	20231201	190200	178110612	990	990	990	990	0
5	20231201	190100	178110612	990	990	990	990	0
6	20231201	190000	178110612	990	990	990	990	0
7	20231201	185900	178110612	990	990	990	990	0
8	20231201	185800	178110612	990	990	990	990	0
9	20231201	185700	178110612	990	990	990	990	0
10	20231201	185600	178110612	990	990	990	990	0
11	20231201	185500	178110612	990	990	990	990	0
12	20231201	185400	178110612	990	990	990	990	0
13	20231201	185300	178110612	990	990	990	990	0
14	20231201	185200	178110612	990	990	990	990	0
15	20231201	185100	178110612	990	990	990	990	0
16	20231201	185000	178110612	990	990	990	990	0
17	20231201	184900	178110612	990	990	990	990	0
18	20231201	184800	178110612	990	990	990	990	0
19	20231201	184700	178110612	990	990	990	990	0
20	20231201	184600	178110612	990	990	990	990	0
21	20231201	184500	178110612	990	990	990	990	0
22	20231201	184400	178110612	990	990	990	990	0
23	20231201	184300	178110612	990	990	990	990	0
24	20231201	184200	178110612	990	990	990	990	0
25	20231201	184100	178110612	990	990	990	990	0
26	20231201	184000	178110612	990	990	990	990	0
27	20231201	183900	178110612	990	990	990	990	0
28	20231201	183800	178110612	990	990	990	990	0
29	20231201	183700	178110612	990	990	990	990	0
30	20231201	183600	178110612	990	990	990	990	0
31	20231201	183500	178110612	990	990	990	990	0
32	20231201	183400	178110612	990	990	990	990	5993
33	20231201	183300	178110612	990	990	990	990	0
34	20231201	183200	178110612	990	990	990	990	0
35	20231201	183100	178110612	990	990	990	990	0
36	20231201	183000	178110612	990	990	990	990	0
37	20231201	182900	178110612	990	990	990	990	0
38	20231201	182800	178110612	990	990	990	990	0
39	20231201	182700	178110612	990	990	990	990	0
40	20231201	182600	178110612	990	990	990	990	0
41	20231201	182500	178110612	990	990	990	990	0
42	20231201	182400	178110612	990	990	990	990	0
43	20231201	182300	178110612	990	990	990	990	0
44	20231201	182200	178110612	990	990	990	990	0
45	20231201	182100	178110612	990	990	990	990	0
46	20231201	182000	178110612	990	990	990	990	0
47	20231201	181900	178110612	990	990	990	990	0
48	20231201	181800	178110612	990	990	990	990	0
49	20231201	181700	178110612	990	990	990	990	0
50	20231201	181600	178110612	990	990	990	990	0
51	20231201	181500	178110612	990	990	990	990	0
52	20231201	181400	178110612	990	990	990	990	0
53	20231201	181300	178110612	990	990	990	990	0
54	20231201	181200	178110612	990	990	990	990	0
55	20231201	181100	178110612	990	990	990	990	0
56	20231201	181000	178110612	990	990	990	990	0
57	20231201	180900	178110612	990	990	990	990	0
58	20231201	180800	178110612	990	990	990	990	0
59	20231201	180700	178110612	990	990	990	990	0
60	20231201	180600	178110612	990	990	990	990	0
61	20231201	180500	178110612	990	990	990	990	0
62	20231201	180400	178110612	990	990	990	990	5993
63	20231201	180300	178110612	990	990	990	990	0
64	20231201	180200	178110612	990	990	990	990	0
65	20231201	180100	178110612	990	990	990	990	0
66	20231201	180000	178110612	990	990	990	990	0
67	20231201	175900	178110612	990	990	990	990	0
68	20231201	175800	178110612	990	990	990	990	0
69	20231201	175700	178110612	990	990	990	990	0
70	20231201	175600	178110612	990	990	990	990	0
71	20231201	175500	178110612	990	990	990	990	0
72	20231201	175400	178110612	990	990	990	990	0
73	20231201	175300	178110612	990	990	990	990	0
74	20231201	175200	178110612	990	990	990	990	0
75	20231201	175100	178110612	990	990	990	990	0
76	20231201	175000	178110612	990	990	990	990	0
77	20231201	174900	178110612	990	990	990	990	0
78	20231201	174800	178110612	990	990	990	990	0
79	20231201	174700	178110612	990	990	990	990	0
80	20231201	174600	178110612	990	990	990	990	0
81	20231201	174500	178110612	990	990	990	990	0
82	20231201	174400	178110612	990	990	990	990	0
83	20231201	174300	178110612	990	990	990	990	0
84	20231201	174200	178110612	990	990	990	990	0
85	20231201	174100	178110612	990	990	990	990	0
86	20231201	174000	178110612	990	990	990	990	0
87	20231201	173900	178110612	990	990	990	990	0
88	20231201	173800	178110612	990	990	990	990	0
89	20231201	173700	178110612	990	990	990	990	0
90	20231201	173600	178110612	990	990	990	990	0
91	20231201	173500	178110612	990	990	990	990	0
92	20231201	173400	178110612	990	990	990	990	5993
93	20231201	173300	178110612	990	990	990	990	0
94	20231201	173200	178110612	990	990	990	990	0
95	20231201	173100	178110612	990	990	990	990	0
96	20231201	173000	178110612	990	990	990	990	0
97	20231201	172900	178110612	990	990	990	990	0
98	20231201	172800	178110612	990	990	990	990	0
99	20231201	172700	178110612	990	990	990	990	0
100	20231201	172600	178110612	990	990	990	990	0
101	20231201	172500	178110612	990	990	990	990	0
102	20231201	172400	178110612	990	990	990	990	0
103	20231201	172300	178110612	990	990	990	990	0
104	20231201	172200	178110612	990	990	990	990	0
105	20231201	172100	178110612	990	990	990	990	0
106	20231201	172000	178110612	990	990	990	990	0
107	20231201	171900	178110612	990	990	990	990	0
108	20231201	171800	178110612	990	990	990	990	0
109	20231201	171700	178110612	990	990	990	990	0
110	20231201	171600	178110612	990	990	990	990	0
111	20231201	171500	178110612	990	990	990	990	0
112	20231201	171400	178110612	990	990	990	990	0
113	20231201	171300	178110612	990	990	990	990	0
114	20231201	171200	178110612	990	990	990	990	0
115	20231201	171100	178110612	990	990	990	990	0
116	20231201	171000	178110612	990	990	990	990	0
117	20231201	170900	178110612	990	990	990	990	0
118	20231201	170800	178110612	990	990	990	990	0
119	20231201	170700	178110612	990	990	990	990	0
120	20231201	170600	178110612	990	990	990	990	0
121	20231201	170500	178110612	990	990	990	990	0
122	20231201	170400	178110612	990	990	990	990	5993
123	20231201	170300	178110612	990	990	990	990	0
124	20231201	170200	178110612	990	990	990	990	0
125	20231201	170100	178110612	990	990	990	990	0
126	20231201	170000	178110612	990	990	990	990	0
127	20231201	165900	178110612	990	990	990	990	0
128	20231201	165800	178110612	990	990	990	990	0
129	20231201	165700	178110612	990	990	990	990	0
130	20231201	165600	178110612	990	990	990	990	0
131	20231201	165500	178110612	990	990	990	990	0
132	20231201	165400	178110612	990	990	990	990	0
133	20231201	165300	178110612	990	990	990	990	0
134	20231201	165200	178110612	990	990	990	990	0
135	20231201	165100	178110612	990	990	990	990	0
136	20231201	165000	178110612	990	990	990	990	0
137	20231201	164900	178110612	990	990	990	990	0
138	20231201	164800	178110612	990	990	990	990	0
139	20231201	164700	178110612	990	990	990	990	0
140	20231201	164600	178110612	990	990	990	990	0
141	20231201	164500	178110612	990	990	990	990	0
142	20231201	164400	178110612	990	990	990	990	0
143	20231201	164300	178110612	990	990	990	990	0
144	20231201	164200	178110612	990	990	990	990	0
145	20231201	164100	178110612	990	990	990	990	0
146	20231201	164000	178110612	990	990	990	990	0
147	20231201	163900	178110612	990	990	990	990	0
148	20231201	163800	178110612	990	990	990	990	0
149	20231201	163700	178110612	990	990	990	990	0
150	20231201	163600	178110612	990	990	990	990	0
151	20231201	163500	178110612	990	990	990	990	0
152	20231201	163400	178110612	990	990	990	990	5993
153	20231201	163300	178110612	990	990	990	990	0
154	20231201	163200	178110612	990	990	990	990	0
155	20231201	163100	178110612	990	990	990	990	0
156	20231201	163000	178110612	990	990	990	990	0
157	20231201	162900	178110612	990	990	990	990	0
158	20231201	162800	178110612	990	990	990	990	0
159	20231201	162700	178110612	990	990	990	990	0
160	20231201	162600	178110612	990	990	990	990	0
161	20231201	162500	178110612	990	990	990	990	0
162	20231201	162400	178110612	990	990	990	990	0
163	20231201	162300	178110612	990	990	990	990	0
164	20231201	162200	178110612	990	990	990	990	0
165	20231201	162100	178110612	990	990	990	990	0
166	20231201	162000	178110612	990	990	990	990	0
167	20231201	161900	178110612	990	990	990	990	0
168	20231201	161800	178110612	990	990	990	990	0
169	20231201	161700	178110612	990	990	990	990	0
170	20231201	161600	178110612	990	990	990	990	0
171	20231201	161500	178110612	990	990	990	990	0
172	20231201	161400	178110612	990	990	990	990	0
173	20231201	161300	178110612	990	990	990	990	0
174	20231201	161200	178110612	990	990	990	990	0
175	20231201	161100	178110612	990	990	990	990	0
176	20231201	161000	178110612	990	990	990	990	0
177	20231201	160900	178110612	990	990	990	990	0
178	20231201	160800	178110612	990	990	990	990	0
179	20231201	160700	178110612	990	990	990	990	0
180	20231201	160600	178110612	990	990	990	990	0
181	20231201	160500	178110612	990	990	990	990	0
182	20231201	160400	178110612	990	990	990	990	5993
183	20231201	160300	178110612	990	990	990	990	0
184	20231201	160200	178110612	990	990	990	990	0
185	20231201	160100	178110612	990	990	990	990	0
186	20231201	160000	178110612	990	990	990	990	0
187	20231201	155900	178110612	990	990	990	990	0
188	20231201	155800	178110612	990	990	990	990	0
189	20231201	155700	178110612	990	990	990	990	0
190	20231201	155600	178110612	990	990	990	990	0
191	20231201	155500	178110612	990	990	990	990	0
192	20231201	155400	178110612	990	990	990	990	0
193	20231201	155300	178110612	990	990	990	990	0
194	20231201	155200	178110612	990	990	990	990	0
195	20231201	155100	178110612	990	990	990	990	0
196	20231201	155000	178110612	990	990	990	990	0
197	20231201	154900	178110612	990	990	990	990	0
198	20231201	154800	178110612	990	990	990	990	0
199	20231201	154700	178110612	990	990	990	990	0
200	20231201	154600	178110612	990	990	990	990	0
201	20231201	154500	178110612	990	990	990	990	0
202	20231201	154400	178110612	990	990	990	990	0
203	20231201	154300	178110612	990	990	990	990	0
204	20231201	154200	178110612	990	990	990	990	0
205	20231201	154100	178110612	990	990	990	990	0
206	20231201	154000	178110612	990	990	990	990	0
207	20231201	153900	178110612	990	990	990	990	0
208	20231201	153800	178110612	990	990	990	990	0
209	20231201	153700	178110612	990	990	990	990	0
210	20231201	153600	178110612	990	990	990	990	0
211	20231201	153500	178110612	990	990	990	990	0
212	20231201	153400	178110612	990	990	990	990	5993
213	20231201	153300	178110612	990	990	990	990	0
214	20231201	153200	178110612	990	990	990	990	0
215	20231201	153100	178110612	990	990	990	990	0
216	20231201	153000	178110612	990	990	990	990	5993
217	20231201	152900	172177542	989	989	989	989	0
218	20231201	152800	172177542	989	989	989	989	0
219	20231201	152700	172177542	989	989	989	989	0
220	20231201	152600	172177542	989	989	989	989	0
221	20231201	152500	172177542	989	989	989	989	0
222	20231201	152400	172177542	989	989	989	989	0
223	20231201	152300	172177542	989	989	989	989	0
224	20231201	152200	172177542	989	989	989	989	0
225	20231201	152100	172177542	989	989	989	989	0
226	20231201	152000	172177542	989	989	989	989	0
227	20231201	151900	172177542	989	988	989	988	155
228	20231201	151800	172024392	988	988	988	988	0
229	20231201	151700	172024392	988	988	988	988	18
230	20231201	151600	172006608	977	985	985	977	3180
231	20231201	151500	168895409	989	989	989	989	16
232	20231201	151400	168879585	989	989	989	989	18
233	20231201	151300	168861783	982	982	982	982	0
234	20231201	151200	168861783	982	988	988	982	1105
235	20231201	151100	167770388	988	985	988	985	420
236	20231201	151000	167356628	985	989	989	985	179
237	20231201	150900	167179637	989	989	989	989	0
238	20231201	150800	167179637	989	989	989	989	10
239	20231201	150700	167169747	989	989	989	989	18
240	20231201	150600	167151945	986	986	986	986	10
241	20231201	150500	167142085	989	989	989	989	18
242	20231201	150400	167124283	990	986	990	986	42
243	20231201	150300	167082791	982	982	982	982	0
244	20231201	150200	167082791	982	983	983	981	101
245	20231201	150100	166983703	983	983	983	983	1000
246	20231201	150000	166000703	983	985	985	983	13
247	20231201	145900	165987914	985	985	985	985	0
248	20231201	145800	165987914	985	985	985	985	12
249	20231201	145700	165976094	985	985	985	984	243
250	20231201	145600	165736741	990	985	990	985	10
251	20231201	145500	165726886	987	988	988	987	220
252	20231201	145400	165509709	991	991	991	991	10
253	20231201	145300	165499799	991	990	991	985	5018
254	20231201	145200	160554079	996	996	996	996	0
255	20231201	145100	160554079	996	996	996	996	0
256	20231201	145000	160554079	996	996	996	990	16
257	20231201	144900	160538155	992	997	997	992	73
258	20231201	144800	160465629	997	997	997	992	132
259	20231201	144700	160334035	997	990	997	990	1420
260	20231201	144600	158925427	990	990	990	990	0
261	20231201	144500	158925427	990	990	990	990	5
262	20231201	144400	158920477	990	990	990	990	693
263	20231201	144300	158234407	988	988	988	988	566
264	20231201	144200	157675199	987	987	987	986	1213
265	20231201	144100	156477978	987	987	987	987	10
266	20231201	144000	156468108	987	987	987	987	10
267	20231201	143900	156458238	987	985	987	985	5997
268	20231201	143800	150544505	985	985	985	985	3
269	20231201	143700	150541550	986	986	986	986	0
270	20231201	143600	150541550	986	983	986	983	1024
271	20231201	143500	149534897	983	983	983	983	1001
272	20231201	143400	148550914	983	986	986	983	11
273	20231201	143300	148540071	986	986	986	986	0
274	20231201	143200	148540071	986	986	986	986	10
275	20231201	143100	148530211	986	986	986	986	0
276	20231201	143000	148530211	986	986	986	986	23
277	20231201	142900	148507533	980	983	984	980	6048
278	20231201	142800	142570897	983	983	983	983	51
279	20231201	142700	142520764	983	983	983	983	0
280	20231201	142600	142520764	983	984	984	983	12
281	20231201	142500	142508966	983	983	983	983	0
282	20231201	142400	142508966	983	984	984	983	38
283	20231201	142300	142471602	983	984	984	983	107
284	20231201	142200	142366330	982	982	982	982	4
285	20231201	142100	142362402	983	983	983	983	0
286	20231201	142000	142362402	983	984	984	983	7
287	20231201	141900	142355520	984	984	984	984	0
288	20231201	141800	142355520	984	984	984	984	10
289	20231201	141700	142345680	984	984	984	984	0
290	20231201	141600	142345680	984	984	984	984	9
291	20231201	141500	142336824	985	985	985	985	0
292	20231201	141400	142336824	985	985	985	984	98
293	20231201	141300	142240297	985	985	985	985	38
294	20231201	141200	142202867	985	985	985	985	17
295	20231201	141100	142186122	986	986	986	985	18
296	20231201	141000	142168383	986	985	986	985	20
297	20231201	140900	142148665	983	986	986	983	56
298	20231201	140800	142093608	983	983	983	983	1
299	20231201	140700	142092625	986	986	986	982	5
300	20231201	140600	142087699	985	985	985	985	250
301	20231201	140500	141841449	987	987	987	987	0
302	20231201	140400	141841449	987	987	987	987	5
303	20231201	140300	141836514	987	987	987	987	0
304	20231201	140200	141836514	987	987	987	987	3
305	20231201	140100	141833553	987	987	987	987	20
306	20231201	140000	141813813	987	982	987	982	10
307	20231201	135900	141803983	987	987	987	987	4
308	20231201	135800	141800035	987	987	987	987	46
309	20231201	135700	141754633	987	984	987	984	437
310	20231201	135600	141324592	984	984	984	984	202
311	20231201	135500	141125824	984	984	984	984	235
312	20231201	135400	140894584	984	987	987	984	20
313	20231201	135300	140874874	987	987	987	987	50
314	20231201	135200	140825524	987	987	987	987	11
315	20231201	135100	140814667	987	987	987	987	311
316	20231201	135000	140507710	984	984	984	984	1
317	20231201	134900	140506726	987	987	987	987	2
318	20231201	134800	140504752	987	984	987	984	287
319	20231201	134700	140222299	984	984	984	984	0
320	20231201	134600	140222299	984	980	984	980	2
321	20231201	134500	140220335	981	981	981	981	0
322	20231201	134400	140220335	981	980	984	980	133
323	20231201	134300	140089984	980	983	983	980	2000
324	20231201	134200	138129562	984	984	984	984	14
325	20231201	134100	138115786	984	984	984	984	0
326	20231201	134000	138115786	984	984	984	984	220
327	20231201	133900	137899306	984	984	984	984	0
328	20231201	133800	137899306	984	984	984	984	1
329	20231201	133700	137898322	984	984	984	984	786
330	20231201	133600	137124898	984	984	984	984	9
331	20231201	133500	137116042	987	987	987	987	1
332	20231201	133400	137115055	987	982	987	982	11
333	20231201	133300	137104203	980	983	983	980	1000
334	20231201	133200	136122774	983	985	985	983	1300
335	20231201	133100	134842874	984	984	984	984	0
336	20231201	133000	134842874	984	984	984	984	50
337	20231201	132900	134793674	986	987	987	986	500
338	20231201	132800	134300374	988	988	988	988	0
339	20231201	132700	134300374	988	988	988	988	0
340	20231201	132600	134300374	988	988	988	988	0
341	20231201	132500	134300374	988	988	988	988	0
342	20231201	132400	134300374	988	987	988	987	20
343	20231201	132300	134280632	987	987	987	987	1
344	20231201	132200	134279645	983	987	988	983	274
345	20231201	132100	134008980	988	987	988	987	303
346	20231201	132000	133709617	988	988	988	988	30
347	20231201	131900	133679977	988	988	988	988	0
348	20231201	131800	133679977	988	983	988	983	2
349	20231201	131700	133678006	983	983	983	983	0
350	20231201	131600	133678006	983	983	983	983	0
351	20231201	131500	133678006	983	985	985	983	2000
352	20231201	131400	131709708	988	988	988	988	0
353	20231201	131300	131709708	988	988	988	988	0
354	20231201	131200	131709708	988	988	988	988	0
355	20231201	131100	131709708	988	988	988	988	0
356	20231201	131000	131709708	988	983	988	983	10
357	20231201	130900	131699873	988	988	988	988	0
358	20231201	130800	131699873	988	988	988	988	28
359	20231201	130700	131672209	983	983	983	983	0
360	20231201	130600	131672209	983	986	987	983	2053
361	20231201	130500	129646910	985	985	985	985	207
362	20231201	130400	129443015	984	984	984	984	1793
363	20231201	130300	127678703	984	984	984	978	6
364	20231201	130200	127672805	983	984	984	978	16
365	20231201	130100	127657110	984	984	984	984	0
366	20231201	130000	127657110	984	984	984	984	190
367	20231201	125900	127470150	983	978	983	978	39
368	20231201	125800	127431818	984	986	986	984	1911
369	20231201	125700	125550612	987	987	987	987	4
370	20231201	125600	125546664	986	986	987	986	180
371	20231201	125500	125369177	987	980	987	980	2763
372	20231201	125400	122654739	980	977	981	972	11645
373	20231201	125300	111290428	977	977	977	977	0
374	20231201	125200	111290428	977	973	977	973	11
375	20231201	125100	111279685	973	973	973	973	100
376	20231201	125000	111182385	979	979	979	972	7009
377	20231201	124900	104361653	979	978	979	977	211
378	20231201	124800	104155394	981	981	981	981	634
379	20231201	124700	103533440	981	981	981	981	100
380	20231201	124600	103435340	981	984	984	978	8153
381	20231201	124500	95443200	984	985	985	984	6398
382	20231201	124400	89144481	990	985	990	985	10
383	20231201	124300	89134626	990	986	990	986	1717
384	20231201	124200	87441652	990	990	990	990	10
385	20231201	124100	87431752	991	991	991	991	504
386	20231201	124000	86932288	987	992	992	987	4904
387	20231201	123900	82087132	993	993	993	993	0
388	20231201	123800	82087132	993	993	993	993	360
389	20231201	123700	81729652	993	993	993	993	9
390	20231201	123600	81720715	993	994	994	993	22
391	20231201	123500	81698867	990	994	994	990	3754
392	20231201	123400	77978697	995	994	995	994	65
393	20231201	123300	77914053	995	995	995	995	18
394	20231201	123200	77896143	995	995	995	995	0
395	20231201	123100	77896143	995	995	995	995	16
396	20231201	123000	77880223	997	997	997	997	0
397	20231201	122900	77880223	997	997	997	997	0
398	20231201	122800	77880223	997	997	997	997	21
399	20231201	122700	77859286	997	997	997	997	9
400	20231201	122600	77850313	996	997	997	996	20
401	20231201	122500	77830383	997	997	997	997	0
402	20231201	122400	77830383	997	997	997	997	4
403	20231201	122300	77826395	998	997	998	997	11
404	20231201	122200	77815427	998	999	999	998	79
405	20231201	122100	77736580	999	999	999	998	158
406	20231201	122000	77578754	999	999	999	997	38
407	20231201	121900	77540835	999	999	999	998	23
408	20231201	121800	77517866	997	998	999	997	18
409	20231201	121700	77499898	999	998	999	998	68
410	20231201	121600	77431987	999	996	999	996	1031
411	20231201	121500	76405048	996	996	996	996	0
412	20231201	121400	76405048	996	996	996	996	82
413	20231201	121300	76323376	999	999	999	999	10
414	20231201	121200	76313386	996	996	996	996	1
415	20231201	121100	76312390	999	999	999	999	20
416	20231201	121000	76292410	999	999	999	999	40
417	20231201	120900	76252450	999	999	999	999	1000
418	20231201	120800	75253450	1000	1000	1000	1000	0
419	20231201	120700	75253450	1000	1000	1000	1000	0
420	20231201	120600	75253450	1000	1000	1000	1000	0
421	20231201	120500	75253450	1000	1000	1000	1000	0
422	20231201	120400	75253450	1000	996	1000	996	35
423	20231201	120300	75218518	998	998	998	998	0
424	20231201	120200	75218518	998	998	998	997	157
425	20231201	120100	75061839	998	998	998	998	0
426	20231201	120000	75061839	998	998	998	998	10
427	20231201	115900	75051859	998	998	998	998	0
428	20231201	115800	75051859	998	1000	1000	998	1046
429	20231201	115700	74006591	1001	1001	1001	1001	0
430	20231201	115600	74006591	1001	1001	1001	1001	0
431	20231201	115500	74006591	1001	1001	1001	1001	0
432	20231201	115400	74006591	1001	1001	1001	1001	436
433	20231201	115300	73570155	1005	1005	1005	1005	4
434	20231201	115200	73566135	1001	1001	1001	1001	9
435	20231201	115100	73557126	1005	1001	1005	1000	962
436	20231201	115000	72593951	1005	1005	1005	1005	640
437	20231201	114900	71950751	1005	1005	1005	1005	0
438	20231201	114800	71950751	1005	1005	1005	1005	0
439	20231201	114700	71950751	1005	1005	1005	1005	0
440	20231201	114600	71950751	1005	1000	1005	1000	5
441	20231201	114500	71945741	1005	1005	1005	1005	1
442	20231201	114400	71944736	1001	1001	1001	1001	2
443	20231201	114300	71942734	1005	1005	1005	1005	0
444	20231201	114200	71942734	1005	1002	1005	1001	22
445	20231201	114100	71920673	1005	1005	1005	1005	0
446	20231201	114000	71920673	1005	1002	1005	1002	74
447	20231201	113900	71846513	1005	1009	1009	1004	1915
448	20231201	113800	69921140	1007	1007	1007	1007	4
449	20231201	113700	69917112	1008	1008	1008	1008	0
450	20231201	113600	69917112	1008	1008	1008	1008	4
451	20231201	113500	69913080	1009	1009	1009	1009	153
452	20231201	113400	69758703	1009	1008	1009	1008	598
453	20231201	113300	69155905	1008	1008	1008	1008	0
454	20231201	113200	69155905	1008	1008	1008	1007	54
455	20231201	113100	69101475	1008	1008	1008	1008	20
456	20231201	113000	69081315	1009	1009	1009	1009	2
457	20231201	112900	69079297	1008	1006	1008	1006	1928
458	20231201	112800	67136371	1002	1004	1007	1002	11976
459	20231201	112700	55090504	1004	1004	1004	1004	0
460	20231201	112600	55090504	1004	1004	1004	1004	0
461	20231201	112500	55090504	1004	1002	1004	1002	153
462	20231201	112400	54937196	1002	1002	1002	1001	1396
463	20231201	112300	53538405	1001	1000	1001	1000	823
464	20231201	112200	52714584	1001	1001	1001	1001	92
465	20231201	112100	52622492	1001	1000	1001	1000	499
466	20231201	112000	52123491	1000	1000	1000	1000	0
467	20231201	111900	52123491	1000	1000	1000	1000	500
468	20231201	111800	51623491	1000	1000	1000	1000	0
469	20231201	111700	51623491	1000	1000	1000	1000	0
470	20231201	111600	51623491	1000	1000	1000	1000	0
471	20231201	111500	51623491	1000	999	1000	999	2
472	20231201	111400	51621492	998	998	998	998	1
473	20231201	111300	51620494	998	1000	1000	998	1001
474	20231201	111200	50621494	998	998	998	998	1
475	20231201	111100	50620496	1001	1001	1001	1001	5
476	20231201	111000	50615491	998	1001	1001	998	1023
477	20231201	110900	49594499	1002	1002	1002	1002	0
478	20231201	110800	49594499	1002	1002	1002	1002	0
479	20231201	110700	49594499	1002	1002	1002	1002	0
480	20231201	110600	49594499	1002	1002	1002	1002	0
481	20231201	110500	49594499	1002	1002	1002	1002	0
482	20231201	110400	49594499	1002	1002	1002	1002	3
483	20231201	110300	49591493	1002	1002	1002	1002	0
484	20231201	110200	49591493	1002	1000	1002	1000	19
485	20231201	110100	49572477	1002	1002	1002	1002	0
486	20231201	110000	49572477	1002	1000	1002	999	34
487	20231201	105900	49538458	998	1002	1002	998	303
488	20231201	105800	49235252	998	998	998	998	1
489	20231201	105700	49234254	1002	1002	1002	1002	11
490	20231201	105600	49223232	998	998	998	998	8
491	20231201	105500	49215248	1002	1002	1002	1002	0
492	20231201	105400	49215248	1002	1002	1002	1002	10
493	20231201	105300	49205228	1002	999	1002	999	333
494	20231201	105200	48872354	1000	1000	1000	1000	80
495	20231201	105100	48792354	1001	1002	1002	1001	217
496	20231201	105000	48574937	1002	1002	1002	1002	21
497	20231201	104900	48553895	1002	1002	1002	1002	59
498	20231201	104800	48494777	1002	1002	1002	1002	12
499	20231201	104700	48482753	1003	1002	1003	1002	533
500	20231201	104600	47948643	1002	1002	1002	1002	10
501	20231201	104500	47938623	1000	1000	1000	1000	0
502	20231201	104400	47938623	1000	1000	1000	1000	1
503	20231201	104300	47937623	1000	1000	1000	1000	20
504	20231201	104200	47917623	1002	1000	1002	999	1001
505	20231201	104100	46917522	1002	1000	1002	1000	3953
506	20231201	104000	42961276	1000	1000	1000	998	211
507	20231201	103900	42750296	1000	1000	1000	1000	4
508	20231201	103800	42746296	998	1000	1000	998	6
509	20231201	103700	42740302	999	999	999	999	390
510	20231201	103600	42350692	999	997	1000	997	1192
511	20231201	103500	41161363	997	997	997	997	2
512	20231201	103400	41159369	991	991	991	991	1
513	20231201	103300	41158378	991	991	991	991	0
514	20231201	103200	41158378	991	991	991	991	1
515	20231201	103100	41157387	997	997	997	997	3
516	20231201	103000	41154396	997	997	997	997	0
517	20231201	102900	41154396	997	997	997	997	0
518	20231201	102800	41154396	997	997	997	997	0
519	20231201	102700	41154396	997	997	997	997	5
520	20231201	102600	41149411	997	997	997	997	20
521	20231201	102500	41129471	997	997	997	997	0
522	20231201	102400	41129471	997	997	997	997	0
523	20231201	102300	41129471	997	997	997	997	0
524	20231201	102200	41129471	997	997	997	997	0
525	20231201	102100	41129471	997	991	997	991	9
526	20231201	102000	41120546	997	997	997	997	0
527	20231201	101900	41120546	997	997	997	997	300
528	20231201	101800	40821446	997	997	997	997	19
529	20231201	101700	40802503	997	997	997	997	1
530	20231201	101600	40801506	991	993	993	990	5002
531	20231201	101500	35847210	992	992	992	992	100
532	20231201	101400	35748010	992	992	992	992	8
533	20231201	101300	35740074	997	997	997	997	0
534	20231201	101200	35740074	997	997	997	997	10
535	20231201	101100	35730104	997	997	997	997	9
536	20231201	101000	35721131	997	997	997	997	0
537	20231201	100900	35721131	997	997	997	997	0
538	20231201	100800	35721131	997	997	997	997	18
539	20231201	100700	35703185	992	992	992	992	0
540	20231201	100600	35703185	992	997	997	992	817
541	20231201	100500	34888681	997	997	997	997	0
542	20231201	100400	34888681	997	997	997	997	10
543	20231201	100300	34878711	992	992	992	992	0
544	20231201	100200	34878711	992	992	992	992	11
545	20231201	100100	34867799	990	990	990	990	0
546	20231201	100000	34867799	990	996	996	990	990
547	20231201	095900	33887155	996	997	997	990	338
548	20231201	095800	33551275	997	997	997	997	0
549	20231201	095700	33551275	997	991	997	991	2
550	20231201	095600	33549287	990	993	993	990	1947
551	20231201	095500	31619617	992	992	992	992	0
552	20231201	095400	31619617	992	992	992	992	0
553	20231201	095300	31619617	992	998	998	992	201
554	20231201	095200	31420219	998	998	998	998	1
555	20231201	095100	31419221	993	993	993	993	1
556	20231201	095000	31418228	992	992	992	992	0
557	20231201	094900	31418228	992	992	992	992	0
558	20231201	094800	31418228	992	993	998	992	43
559	20231201	094700	31375534	998	997	998	997	501
560	20231201	094600	30876036	997	994	997	994	16
561	20231201	094500	30860129	994	994	994	994	25
562	20231201	094400	30835279	994	993	994	990	381
563	20231201	094300	30456955	993	992	993	992	33
564	20231201	094200	30424207	990	990	990	990	1
565	20231201	094100	30423217	992	992	992	992	1
566	20231201	094000	30422225	992	991	992	991	82
567	20231201	093900	30340942	989	991	991	988	171
568	20231201	093800	30171810	988	988	988	988	0
569	20231201	093700	30171810	988	989	989	988	501
570	20231201	093600	29676628	989	992	992	989	107
571	20231201	093500	29570505	993	989	993	989	60
572	20231201	093400	29511005	989	994	994	989	3013
573	20231201	093300	26529348	994	993	994	993	24
574	20231201	093200	26505506	994	993	994	993	101
575	20231201	093100	26405211	993	993	993	993	293
576	20231201	093000	26114262	993	993	993	993	10
577	20231201	092900	26104332	994	994	994	994	0
578	20231201	092800	26104332	994	994	994	994	0
579	20231201	092700	26104332	994	993	994	993	172
580	20231201	092600	25933526	992	993	993	992	1822
581	20231201	092500	24125596	994	995	995	994	376
582	20231201	092400	23751800	995	995	995	995	6
583	20231201	092300	23745830	999	999	999	999	0
584	20231201	092200	23745830	999	999	999	999	0
585	20231201	092100	23745830	999	998	999	996	1899
586	20231201	092000	21852562	1003	1003	1003	1003	0
587	20231201	091900	21852562	1003	1003	1003	1003	0
588	20231201	091800	21852562	1003	1003	1003	998	5670
589	20231201	091700	16192904	1005	1008	1008	1005	438
590	20231201	091600	15752374	1008	1009	1010	1008	437
591	20231201	091500	15311758	1009	1010	1010	1009	787
592	20231201	091400	14517040	1010	1005	1010	1005	3622
593	20231201	091300	10870410	1006	1000	1006	1000	5573
594	20231201	091200	5279805	1000	1000	1000	1000	650
595	20231201	091100	4629805	997	997	997	997	0
596	20231201	091000	4629805	997	997	997	997	0
597	20231201	090900	4629805	997	997	997	997	594
598	20231201	090800	4037587	999	997	999	997	190
599	20231201	090700	3847837	1000	1000	1000	998	150
600	20231201	090600	3697879	1000	1000	1000	998	277
601	20231201	090500	3421393	999	999	999	999	403
602	20231201	090400	3018796	999	999	1000	999	980
603	20231201	090300	2039406	997	996	997	996	258
604	20231201	090200	1782427	995	996	996	994	423
605	20231201	090100	1361431	999	996	999	996	28
606	20231201	090000	1333537	1004	989	1004	989	1345