KissMeData/019660/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190400	209064049	928	928	928	928	1974
3	20231205	190300	209064049	928	928	928	928	0
4	20231205	190200	209064049	928	928	928	928	0
5	20231205	190100	209064049	928	928	928	928	0
6	20231205	190000	209064049	928	928	928	928	0
7	20231205	185900	209064049	928	928	928	928	0
8	20231205	185800	209064049	928	928	928	928	0
9	20231205	185700	209064049	928	928	928	928	0
10	20231205	185600	209064049	928	928	928	928	0
11	20231205	185500	209064049	928	928	928	928	0
12	20231205	185400	209064049	928	928	928	928	0
13	20231205	185300	209064049	928	928	928	928	0
14	20231205	185200	209064049	928	928	928	928	0
15	20231205	185100	209064049	928	928	928	928	0
16	20231205	185000	209064049	928	928	928	928	0
17	20231205	184900	209064049	928	928	928	928	0
18	20231205	184800	209064049	928	928	928	928	0
19	20231205	184700	209064049	928	928	928	928	0
20	20231205	184600	209064049	928	928	928	928	0
21	20231205	184500	209064049	928	928	928	928	0
22	20231205	184400	209064049	928	928	928	928	0
23	20231205	184300	209064049	928	928	928	928	0
24	20231205	184200	209064049	928	928	928	928	0
25	20231205	184100	209064049	928	928	928	928	0
26	20231205	184000	209064049	928	928	928	928	0
27	20231205	183900	209064049	928	928	928	928	0
28	20231205	183800	209064049	928	928	928	928	0
29	20231205	183700	209064049	928	928	928	928	0
30	20231205	183600	209064049	928	928	928	928	0
31	20231205	183500	209064049	928	928	928	928	0
32	20231205	183400	209064049	928	928	928	928	1974
33	20231205	183300	209064049	928	928	928	928	0
34	20231205	183200	209064049	928	928	928	928	0
35	20231205	183100	209064049	928	928	928	928	0
36	20231205	183000	209064049	928	928	928	928	0
37	20231205	182900	209064049	928	928	928	928	0
38	20231205	182800	209064049	928	928	928	928	0
39	20231205	182700	209064049	928	928	928	928	0
40	20231205	182600	209064049	928	928	928	928	0
41	20231205	182500	209064049	928	928	928	928	0
42	20231205	182400	209064049	928	928	928	928	0
43	20231205	182300	209064049	928	928	928	928	0
44	20231205	182200	209064049	928	928	928	928	0
45	20231205	182100	209064049	928	928	928	928	0
46	20231205	182000	209064049	928	928	928	928	0
47	20231205	181900	209064049	928	928	928	928	0
48	20231205	181800	209064049	928	928	928	928	0
49	20231205	181700	209064049	928	928	928	928	0
50	20231205	181600	209064049	928	928	928	928	0
51	20231205	181500	209064049	928	928	928	928	0
52	20231205	181400	209064049	928	928	928	928	0
53	20231205	181300	209064049	928	928	928	928	0
54	20231205	181200	209064049	928	928	928	928	0
55	20231205	181100	209064049	928	928	928	928	0
56	20231205	181000	209064049	928	928	928	928	0
57	20231205	180900	209064049	928	928	928	928	0
58	20231205	180800	209064049	928	928	928	928	0
59	20231205	180700	209064049	928	928	928	928	0
60	20231205	180600	209064049	928	928	928	928	0
61	20231205	180500	209064049	928	928	928	928	0
62	20231205	180400	209064049	928	928	928	928	1974
63	20231205	180300	209064049	928	928	928	928	0
64	20231205	180200	209064049	928	928	928	928	0
65	20231205	180100	209064049	928	928	928	928	0
66	20231205	180000	209064049	928	928	928	928	0
67	20231205	175900	209064049	928	928	928	928	0
68	20231205	175800	209064049	928	928	928	928	0
69	20231205	175700	209064049	928	928	928	928	0
70	20231205	175600	209064049	928	928	928	928	0
71	20231205	175500	209064049	928	928	928	928	0
72	20231205	175400	209064049	928	928	928	928	0
73	20231205	175300	209064049	928	928	928	928	0
74	20231205	175200	209064049	928	928	928	928	0
75	20231205	175100	209064049	928	928	928	928	0
76	20231205	175000	209064049	928	928	928	928	0
77	20231205	174900	209064049	928	928	928	928	0
78	20231205	174800	209064049	928	928	928	928	0
79	20231205	174700	209064049	928	928	928	928	0
80	20231205	174600	209064049	928	928	928	928	0
81	20231205	174500	209064049	928	928	928	928	0
82	20231205	174400	209064049	928	928	928	928	0
83	20231205	174300	209064049	928	928	928	928	0
84	20231205	174200	209064049	928	928	928	928	0
85	20231205	174100	209064049	928	928	928	928	0
86	20231205	174000	209064049	928	928	928	928	0
87	20231205	173900	209064049	928	928	928	928	0
88	20231205	173800	209064049	928	928	928	928	0
89	20231205	173700	209064049	928	928	928	928	0
90	20231205	173600	209064049	928	928	928	928	0
91	20231205	173500	209064049	928	928	928	928	0
92	20231205	173400	209064049	928	928	928	928	1974
93	20231205	173300	209064049	928	928	928	928	0
94	20231205	173200	209064049	928	928	928	928	0
95	20231205	173100	209064049	928	928	928	928	0
96	20231205	173000	209064049	928	928	928	928	0
97	20231205	172900	209064049	928	928	928	928	0
98	20231205	172800	209064049	928	928	928	928	0
99	20231205	172700	209064049	928	928	928	928	0
100	20231205	172600	209064049	928	928	928	928	0
101	20231205	172500	209064049	928	928	928	928	0
102	20231205	172400	209064049	928	928	928	928	0
103	20231205	172300	209064049	928	928	928	928	0
104	20231205	172200	209064049	928	928	928	928	0
105	20231205	172100	209064049	928	928	928	928	0
106	20231205	172000	209064049	928	928	928	928	0
107	20231205	171900	209064049	928	928	928	928	0
108	20231205	171800	209064049	928	928	928	928	0
109	20231205	171700	209064049	928	928	928	928	0
110	20231205	171600	209064049	928	928	928	928	0
111	20231205	171500	209064049	928	928	928	928	0
112	20231205	171400	209064049	928	928	928	928	0
113	20231205	171300	209064049	928	928	928	928	0
114	20231205	171200	209064049	928	928	928	928	0
115	20231205	171100	209064049	928	928	928	928	0
116	20231205	171000	209064049	928	928	928	928	0
117	20231205	170900	209064049	928	928	928	928	0
118	20231205	170800	209064049	928	928	928	928	0
119	20231205	170700	209064049	928	928	928	928	0
120	20231205	170600	209064049	928	928	928	928	0
121	20231205	170500	209064049	928	928	928	928	0
122	20231205	170400	209064049	928	928	928	928	1974
123	20231205	170300	209064049	928	928	928	928	0
124	20231205	170200	209064049	928	928	928	928	0
125	20231205	170100	209064049	928	928	928	928	0
126	20231205	170000	209064049	928	928	928	928	0
127	20231205	165900	209064049	928	928	928	928	0
128	20231205	165800	209064049	928	928	928	928	0
129	20231205	165700	209064049	928	928	928	928	0
130	20231205	165600	209064049	928	928	928	928	0
131	20231205	165500	209064049	928	928	928	928	0
132	20231205	165400	209064049	928	928	928	928	0
133	20231205	165300	209064049	928	928	928	928	0
134	20231205	165200	209064049	928	928	928	928	0
135	20231205	165100	209064049	928	928	928	928	0
136	20231205	165000	209064049	928	928	928	928	0
137	20231205	164900	209064049	928	928	928	928	0
138	20231205	164800	209064049	928	928	928	928	0
139	20231205	164700	209064049	928	928	928	928	0
140	20231205	164600	209064049	928	928	928	928	0
141	20231205	164500	209064049	928	928	928	928	0
142	20231205	164400	209064049	928	928	928	928	0
143	20231205	164300	209064049	928	928	928	928	0
144	20231205	164200	209064049	928	928	928	928	0
145	20231205	164100	209064049	928	928	928	928	0
146	20231205	164000	209064049	928	928	928	928	0
147	20231205	163900	209064049	928	928	928	928	0
148	20231205	163800	209064049	928	928	928	928	0
149	20231205	163700	209064049	928	928	928	928	0
150	20231205	163600	209064049	928	928	928	928	0
151	20231205	163500	209064049	928	928	928	928	0
152	20231205	163400	209064049	928	928	928	928	1974
153	20231205	163300	209064049	928	928	928	928	0
154	20231205	163200	209064049	928	928	928	928	0
155	20231205	163100	209064049	928	928	928	928	0
156	20231205	163000	209064049	928	928	928	928	0
157	20231205	162900	209064049	928	928	928	928	0
158	20231205	162800	209064049	928	928	928	928	0
159	20231205	162700	209064049	928	928	928	928	0
160	20231205	162600	209064049	928	928	928	928	0
161	20231205	162500	209064049	928	928	928	928	0
162	20231205	162400	209064049	928	928	928	928	0
163	20231205	162300	209064049	928	928	928	928	0
164	20231205	162200	209064049	928	928	928	928	0
165	20231205	162100	209064049	928	928	928	928	0
166	20231205	162000	209064049	928	928	928	928	0
167	20231205	161900	209064049	928	928	928	928	0
168	20231205	161800	209064049	928	928	928	928	0
169	20231205	161700	209064049	928	928	928	928	0
170	20231205	161600	209064049	928	928	928	928	0
171	20231205	161500	209064049	928	928	928	928	0
172	20231205	161400	209064049	928	928	928	928	0
173	20231205	161300	209064049	928	928	928	928	0
174	20231205	161200	209064049	928	928	928	928	0
175	20231205	161100	209064049	928	928	928	928	0
176	20231205	161000	209064049	928	928	928	928	0
177	20231205	160900	209064049	928	928	928	928	0
178	20231205	160800	209064049	928	928	928	928	0
179	20231205	160700	209064049	928	928	928	928	0
180	20231205	160600	209064049	928	928	928	928	0
181	20231205	160500	209064049	928	928	928	928	0
182	20231205	160400	209064049	928	928	928	928	1974
183	20231205	160300	209064049	928	928	928	928	0
184	20231205	160200	209064049	928	928	928	928	0
185	20231205	160100	209064049	928	928	928	928	0
186	20231205	160000	209064049	928	928	928	928	0
187	20231205	155900	209064049	928	928	928	928	0
188	20231205	155800	209064049	928	928	928	928	0
189	20231205	155700	209064049	928	928	928	928	0
190	20231205	155600	209064049	928	928	928	928	0
191	20231205	155500	209064049	928	928	928	928	0
192	20231205	155400	209064049	928	928	928	928	0
193	20231205	155300	209064049	928	928	928	928	0
194	20231205	155200	209064049	928	928	928	928	0
195	20231205	155100	209064049	928	928	928	928	0
196	20231205	155000	209064049	928	928	928	928	0
197	20231205	154900	209064049	928	928	928	928	0
198	20231205	154800	209064049	928	928	928	928	0
199	20231205	154700	209064049	928	928	928	928	0
200	20231205	154600	209064049	928	928	928	928	0
201	20231205	154500	209064049	928	928	928	928	0
202	20231205	154400	209064049	928	928	928	928	0
203	20231205	154300	209064049	928	928	928	928	0
204	20231205	154200	209064049	928	928	928	928	0
205	20231205	154100	209064049	928	928	928	928	0
206	20231205	154000	209064049	928	928	928	928	0
207	20231205	153900	209064049	928	928	928	928	0
208	20231205	153800	209064049	928	928	928	928	0
209	20231205	153700	209064049	928	928	928	928	0
210	20231205	153600	209064049	928	928	928	928	0
211	20231205	153500	209064049	928	928	928	928	0
212	20231205	153400	209064049	928	928	928	928	1974
213	20231205	153300	209064049	928	928	928	928	0
214	20231205	153200	209064049	928	928	928	928	0
215	20231205	153100	209064049	928	928	928	928	0
216	20231205	153000	209064049	928	928	928	928	1974
217	20231205	152900	207232177	928	928	928	928	0
218	20231205	152800	207232177	928	928	928	928	0
219	20231205	152700	207232177	928	928	928	928	0
220	20231205	152600	207232177	928	928	928	928	0
221	20231205	152500	207232177	928	928	928	928	0
222	20231205	152400	207232177	928	928	928	928	0
223	20231205	152300	207232177	928	928	928	928	0
224	20231205	152200	207232177	928	928	928	928	0
225	20231205	152100	207232177	928	928	928	928	0
226	20231205	152000	207232177	928	928	928	928	0
227	20231205	151900	207232177	928	928	928	928	32
228	20231205	151800	207202481	928	928	928	928	0
229	20231205	151700	207202481	928	928	928	928	0
230	20231205	151600	207202481	928	928	928	928	0
231	20231205	151500	207202481	928	926	928	926	88
232	20231205	151400	207120919	926	926	926	926	108
233	20231205	151300	207020911	926	926	926	926	28
234	20231205	151200	206994983	926	926	926	926	0
235	20231205	151100	206994983	926	926	926	926	0
236	20231205	151000	206994983	926	926	926	926	18
237	20231205	150900	206978315	925	925	925	925	107
238	20231205	150800	206879340	924	924	924	924	0
239	20231205	150700	206879340	924	924	924	924	0
240	20231205	150600	206879340	924	924	924	924	34
241	20231205	150500	206847924	924	924	924	924	148
242	20231205	150400	206711172	925	925	925	925	3
243	20231205	150300	206708397	925	925	925	925	0
244	20231205	150200	206708397	925	925	925	925	0
245	20231205	150100	206708397	925	925	925	925	18
246	20231205	150000	206691747	922	923	923	922	2981
247	20231205	145900	203940578	923	923	923	923	2365
248	20231205	145800	201757683	923	923	923	923	697
249	20231205	145700	201114352	924	924	924	924	0
250	20231205	145600	201114352	924	924	924	924	0
251	20231205	145500	201114352	924	924	924	924	0
252	20231205	145400	201114352	924	924	924	924	0
253	20231205	145300	201114352	924	925	925	924	3222
254	20231205	145200	198134524	925	925	925	925	1000
255	20231205	145100	197209524	925	925	925	925	0
256	20231205	145000	197209524	925	925	925	925	6
257	20231205	144900	197203974	925	925	925	925	0
258	20231205	144800	197203974	925	925	925	925	0
259	20231205	144700	197203974	925	925	925	925	0
260	20231205	144600	197203974	925	925	925	925	12
261	20231205	144500	197192874	925	925	925	925	100
262	20231205	144400	197100374	925	925	925	925	0
263	20231205	144300	197100374	925	924	925	924	31
264	20231205	144200	197071722	924	924	924	924	140
265	20231205	144100	196942362	924	924	924	924	500
266	20231205	144000	196480362	925	924	925	924	500
267	20231205	143900	196017889	925	925	925	925	0
268	20231205	143800	196017889	925	925	925	925	0
269	20231205	143700	196017889	925	925	925	925	0
270	20231205	143600	196017889	925	925	925	925	55
271	20231205	143500	195967014	923	924	924	923	705
272	20231205	143400	195315799	925	925	925	925	108
273	20231205	143300	195215899	928	928	928	928	0
274	20231205	143200	195215899	928	928	928	928	0
275	20231205	143100	195215899	928	928	928	928	2
276	20231205	143000	195214043	924	924	924	924	0
277	20231205	142900	195214043	924	924	924	924	154
278	20231205	142800	195071747	924	924	924	924	0
279	20231205	142700	195071747	924	924	924	924	0
280	20231205	142600	195071747	924	924	924	924	9
281	20231205	142500	195063431	924	924	924	924	0
282	20231205	142400	195063431	924	924	924	924	37
283	20231205	142300	195029243	924	924	924	924	148
284	20231205	142200	194892491	924	924	924	924	35
285	20231205	142100	194860151	924	924	924	924	1267
286	20231205	142000	193689443	924	924	924	924	33
287	20231205	141900	193658951	924	924	924	924	229
288	20231205	141800	193447355	924	924	924	924	0
289	20231205	141700	193447355	924	924	924	924	0
290	20231205	141600	193447355	924	924	924	924	0
291	20231205	141500	193447355	924	924	924	924	0
292	20231205	141400	193447355	924	924	924	924	160
293	20231205	141300	193299515	924	924	924	924	30
294	20231205	141200	193271795	924	924	924	924	118
295	20231205	141100	193162763	924	924	924	924	0
296	20231205	141000	193162763	924	924	924	924	1
297	20231205	140900	193161839	924	924	924	924	26
298	20231205	140800	193137815	924	924	924	924	325
299	20231205	140700	192837515	924	924	924	924	68
300	20231205	140600	192774683	924	924	924	924	70
301	20231205	140500	192710003	924	924	924	924	265
302	20231205	140400	192465143	929	929	929	929	0
303	20231205	140300	192465143	929	929	929	929	1000
304	20231205	140200	191536143	929	929	929	929	700
305	20231205	140100	190885843	930	930	930	930	0
306	20231205	140000	190885843	930	930	930	930	0
307	20231205	135900	190885843	930	930	930	930	0
308	20231205	135800	190885843	930	930	930	930	0
309	20231205	135700	190885843	930	930	930	930	1
310	20231205	135600	190884913	924	925	925	924	2295
311	20231205	135500	188763371	925	926	926	925	1072
312	20231205	135400	187771769	930	930	930	930	0
313	20231205	135300	187771769	930	930	930	930	0
314	20231205	135200	187771769	930	930	930	930	0
315	20231205	135100	187771769	930	930	930	930	0
316	20231205	135000	187771769	930	930	930	930	12
317	20231205	134900	187760609	930	930	930	930	0
318	20231205	134800	187760609	930	930	930	930	0
319	20231205	134700	187760609	930	930	930	930	0
320	20231205	134600	187760609	930	930	930	930	18
321	20231205	134500	187743869	923	927	927	923	841
322	20231205	134400	186967318	928	928	928	928	1159
323	20231205	134300	185891766	931	931	931	931	18
324	20231205	134200	185875008	929	931	931	929	109
325	20231205	134100	185773744	931	931	931	931	0
326	20231205	134000	185773744	931	931	931	931	0
327	20231205	133900	185773744	931	931	931	931	0
328	20231205	133800	185773744	931	931	931	931	1171
329	20231205	133700	184683543	932	930	932	930	1985
330	20231205	133600	182835397	930	930	930	930	100
331	20231205	133500	182742397	930	930	930	930	12
332	20231205	133400	182731237	924	924	924	924	0
333	20231205	133300	182731237	924	925	925	924	1075
334	20231205	133200	181736872	930	930	930	930	0
335	20231205	133100	181736872	930	930	930	930	0
336	20231205	133000	181736872	930	930	930	930	0
337	20231205	132900	181736872	930	930	930	930	0
338	20231205	132800	181736872	930	930	930	930	0
339	20231205	132700	181736872	930	930	930	930	0
340	20231205	132600	181736872	930	930	930	930	18
341	20231205	132500	181720132	929	929	929	929	0
342	20231205	132400	181720132	929	929	929	929	2002
343	20231205	132300	179860274	929	929	929	929	0
344	20231205	132200	179860274	929	929	929	929	0
345	20231205	132100	179860274	929	929	929	929	2
346	20231205	132000	179858416	929	929	929	929	0
347	20231205	131900	179858416	929	929	929	929	0
348	20231205	131800	179858416	929	929	929	929	2
349	20231205	131700	179856558	927	927	927	927	72
350	20231205	131600	179789814	929	929	929	929	9
351	20231205	131500	179781453	929	929	929	929	2
352	20231205	131400	179779595	929	929	929	929	1
353	20231205	131300	179778666	929	929	929	929	0
354	20231205	131200	179778666	929	929	929	929	0
355	20231205	131100	179778666	929	929	929	929	53
356	20231205	131000	179729429	929	929	929	929	60
357	20231205	130900	179673689	928	928	928	928	0
358	20231205	130800	179673689	928	928	928	928	30
359	20231205	130700	179645849	927	927	927	927	0
360	20231205	130600	179645849	927	927	927	927	0
361	20231205	130500	179645849	927	927	927	927	0
362	20231205	130400	179645849	927	927	927	927	0
363	20231205	130300	179645849	927	927	927	927	1
364	20231205	130200	179644922	927	927	927	927	28
365	20231205	130100	179618966	927	927	927	927	0
366	20231205	130000	179618966	927	927	927	927	33
367	20231205	125900	179588375	927	927	927	927	0
368	20231205	125800	179588375	927	927	927	927	39
369	20231205	125700	179552222	929	929	929	929	0
370	20231205	125600	179552222	929	929	929	927	179
371	20231205	125500	179386131	930	930	930	930	0
372	20231205	125400	179386131	930	930	930	930	0
373	20231205	125300	179386131	930	930	930	930	0
374	20231205	125200	179386131	930	930	930	930	2
375	20231205	125100	179384271	928	929	929	928	552
376	20231205	125000	178871515	929	929	929	929	0
377	20231205	124900	178871515	929	929	929	929	0
378	20231205	124800	178871515	929	929	929	929	5
379	20231205	124700	178866870	929	929	929	929	0
380	20231205	124600	178866870	929	929	929	929	5
381	20231205	124500	178862225	929	929	929	929	0
382	20231205	124400	178862225	929	929	929	929	10
383	20231205	124300	178852935	929	929	929	929	0
384	20231205	124200	178852935	929	929	929	929	0
385	20231205	124100	178852935	929	929	929	929	0
386	20231205	124000	178852935	929	929	929	929	0
387	20231205	123900	178852935	929	929	929	929	0
388	20231205	123800	178852935	929	929	929	929	0
389	20231205	123700	178852935	929	929	929	929	0
390	20231205	123600	178852935	929	929	929	929	100
391	20231205	123500	178760035	929	929	929	929	0
392	20231205	123400	178760035	929	929	929	929	0
393	20231205	123300	178760035	929	929	929	929	0
394	20231205	123200	178760035	929	927	929	927	276
395	20231205	123100	178504143	927	927	927	927	0
396	20231205	123000	178504143	927	927	927	927	70
397	20231205	122900	178439253	927	927	927	927	52
398	20231205	122800	178391049	927	927	927	927	0
399	20231205	122700	178391049	927	927	927	927	0
400	20231205	122600	178391049	927	927	927	927	0
401	20231205	122500	178391049	927	927	927	927	107
402	20231205	122400	178291860	927	927	927	927	0
403	20231205	122300	178291860	927	927	927	927	0
404	20231205	122200	178291860	927	927	927	927	0
405	20231205	122100	178291860	927	927	927	927	0
406	20231205	122000	178291860	927	927	927	927	0
407	20231205	121900	178291860	927	927	927	927	11
408	20231205	121800	178281663	927	927	927	927	2
409	20231205	121700	178279809	927	927	927	927	0
410	20231205	121600	178279809	927	927	927	927	0
411	20231205	121500	178279809	927	927	927	927	0
412	20231205	121400	178279809	927	927	927	927	0
413	20231205	121300	178279809	927	927	927	927	0
414	20231205	121200	178279809	927	927	927	927	0
415	20231205	121100	178279809	927	927	927	927	0
416	20231205	121000	178279809	927	926	927	926	38
417	20231205	120900	178244613	927	927	927	927	1
418	20231205	120800	178243686	927	927	927	927	0
419	20231205	120700	178243686	927	927	927	927	0
420	20231205	120600	178243686	927	927	927	927	0
421	20231205	120500	178243686	927	927	927	927	0
422	20231205	120400	178243686	927	927	927	927	0
423	20231205	120300	178243686	927	927	927	927	0
424	20231205	120200	178243686	927	927	927	927	0
425	20231205	120100	178243686	927	927	927	927	1
426	20231205	120000	178242759	926	926	926	926	10
427	20231205	115900	178233499	926	926	926	926	1
428	20231205	115800	178232573	927	927	927	927	0
429	20231205	115700	178232573	927	927	927	927	5
430	20231205	115600	178227938	927	927	927	927	0
431	20231205	115500	178227938	927	927	927	927	0
432	20231205	115400	178227938	927	927	927	927	0
433	20231205	115300	178227938	927	925	927	925	3001
434	20231205	115200	175448297	926	926	926	926	0
435	20231205	115100	175448297	926	926	926	926	0
436	20231205	115000	175448297	926	926	926	926	0
437	20231205	114900	175448297	926	926	926	926	100
438	20231205	114800	175355697	926	926	926	926	0
439	20231205	114700	175355697	926	926	926	926	0
440	20231205	114600	175355697	926	926	926	926	48
441	20231205	114500	175311249	925	925	925	925	16
442	20231205	114400	175296449	925	925	925	925	60
443	20231205	114300	175240949	926	926	926	926	2
444	20231205	114200	175239097	926	926	926	926	0
445	20231205	114100	175239097	926	926	926	926	0
446	20231205	114000	175239097	926	926	926	926	0
447	20231205	113900	175239097	926	926	926	926	0
448	20231205	113800	175239097	926	926	926	926	1663
449	20231205	113700	173699159	924	925	925	924	133
450	20231205	113600	173576266	925	925	925	925	1
451	20231205	113500	173575341	924	924	924	924	798
452	20231205	113400	172837989	924	924	924	924	903
453	20231205	113300	172003617	923	923	923	923	338
454	20231205	113200	171691643	923	923	923	923	98
455	20231205	113100	171601189	921	921	921	921	299
456	20231205	113000	171325810	920	920	920	920	470
457	20231205	112900	170893410	919	919	919	919	0
458	20231205	112800	170893410	919	919	919	919	17
459	20231205	112700	170877787	921	921	921	921	3
460	20231205	112600	170875024	921	921	921	921	218
461	20231205	112500	170674246	918	918	918	918	0
462	20231205	112400	170674246	918	918	918	918	170
463	20231205	112300	170518186	918	920	920	918	241
464	20231205	112200	170296730	910	910	910	910	0
465	20231205	112100	170296730	910	910	910	910	0
466	20231205	112000	170296730	910	916	916	910	1504
467	20231205	111900	168924082	915	927	927	915	25339
468	20231205	111800	145604229	928	928	928	928	102
469	20231205	111700	145509573	928	929	929	928	1096
470	20231205	111600	144491519	935	930	935	930	343
471	20231205	111500	144172509	930	934	934	930	5150
472	20231205	111400	139382983	935	935	935	935	0
473	20231205	111300	139382983	935	935	935	935	0
474	20231205	111200	139382983	935	935	935	935	0
475	20231205	111100	139382983	935	935	935	935	0
476	20231205	111000	139382983	935	935	935	935	500
477	20231205	110900	138915483	935	935	935	935	0
478	20231205	110800	138915483	935	935	935	935	0
479	20231205	110700	138915483	935	935	935	935	6
480	20231205	110600	138909873	936	936	936	936	0
481	20231205	110500	138909873	936	936	936	936	0
482	20231205	110400	138909873	936	936	936	936	0
483	20231205	110300	138909873	936	936	936	936	0
484	20231205	110200	138909873	936	936	936	936	0
485	20231205	110100	138909873	936	936	936	936	0
486	20231205	110000	138909873	936	930	936	930	3002
487	20231205	105900	136118001	930	931	935	930	999
488	20231205	105800	135188530	936	936	936	936	0
489	20231205	105700	135188530	936	931	936	931	4329
490	20231205	105600	131158221	931	931	931	931	673
491	20231205	105500	130531658	931	934	934	931	643
492	20231205	105400	129932308	936	936	936	936	0
493	20231205	105300	129932308	936	936	936	936	6
494	20231205	105200	129926692	935	937	937	935	272
495	20231205	105100	129672002	938	938	938	938	1
496	20231205	105000	129671064	939	938	939	938	4
497	20231205	104900	129667309	939	939	939	939	0
498	20231205	104800	129667309	939	937	939	936	2185
499	20231205	104700	127620836	937	936	937	936	413
500	20231205	104600	127234155	937	937	937	937	44
501	20231205	104500	127192927	937	936	937	936	200
502	20231205	104400	127005528	937	937	937	937	0
503	20231205	104300	127005528	937	937	937	937	0
504	20231205	104200	127005528	937	937	937	937	20
505	20231205	104100	126986788	937	935	937	934	25
506	20231205	104000	126963395	935	931	935	931	301
507	20231205	103900	126683160	930	934	934	930	100
508	20231205	103800	126590154	934	935	935	934	81
509	20231205	103700	126514421	937	936	937	936	99
510	20231205	103600	126421754	937	938	938	937	328
511	20231205	103500	126114389	937	940	940	937	513
512	20231205	103400	125633138	940	932	940	932	10376
513	20231205	103300	115938768	932	930	932	930	2262
514	20231205	103200	113834024	930	930	930	930	0
515	20231205	103100	113834024	930	930	930	930	1
516	20231205	103000	113833094	929	930	930	929	201
517	20231205	102900	113646364	930	929	930	929	128
518	20231205	102800	113527451	929	931	931	929	212
519	20231205	102700	113330339	932	932	932	932	4
520	20231205	102600	113326611	932	932	932	932	1000
521	20231205	102500	112394611	932	930	932	930	447
522	20231205	102400	111978899	930	930	930	930	50
523	20231205	102300	111932399	930	930	930	930	500
524	20231205	102200	111467399	930	928	930	928	22
525	20231205	102100	111446979	928	928	928	928	54
526	20231205	102000	111396867	927	927	927	927	0
527	20231205	101900	111396867	927	928	928	927	631
528	20231205	101800	110811799	930	930	930	930	1
529	20231205	101700	110810869	930	929	930	929	14
530	20231205	101600	110797862	929	929	929	929	0
531	20231205	101500	110797862	929	929	929	928	102
532	20231205	101400	110703204	929	929	929	929	0
533	20231205	101300	110703204	929	929	929	929	30
534	20231205	101200	110675334	928	928	928	928	0
535	20231205	101100	110675334	928	930	930	928	1160
536	20231205	101000	109596854	930	930	930	929	79
537	20231205	100900	109523433	930	931	934	930	1112
538	20231205	100800	108486045	934	934	934	934	0
539	20231205	100700	108486045	934	929	934	929	1001
540	20231205	100600	107554106	929	929	929	929	1
541	20231205	100500	107553177	927	928	928	927	1000
542	20231205	100400	106625280	933	929	933	929	126
543	20231205	100300	106508222	928	929	929	928	358
544	20231205	100200	106175823	929	932	932	929	398
545	20231205	100100	105806078	929	932	932	929	402
546	20231205	100000	105431591	933	932	933	932	3
547	20231205	095900	105428794	931	933	933	931	62
548	20231205	095800	105371066	935	935	935	935	10
549	20231205	095700	105361716	935	934	935	934	3
550	20231205	095600	105358913	931	935	935	931	62
551	20231205	095500	105300951	935	935	935	935	0
552	20231205	095400	105300951	935	935	935	935	0
553	20231205	095300	105300951	935	930	935	930	752
554	20231205	095200	104601586	930	929	930	929	1502
555	20231205	095100	103204888	930	930	930	930	0
556	20231205	095000	103204888	930	930	930	930	102
557	20231205	094900	103110028	930	930	930	930	0
558	20231205	094800	103110028	930	930	930	930	0
559	20231205	094700	103110028	930	930	930	930	1
560	20231205	094600	103109098	930	930	930	930	234
561	20231205	094500	102891478	930	930	930	930	333
562	20231205	094400	102581788	930	930	930	930	253
563	20231205	094300	102346498	930	934	934	930	2040
564	20231205	094200	100448270	936	935	936	935	681
565	20231205	094100	99810857	936	936	936	936	1
566	20231205	094000	99809921	936	933	936	933	12
567	20231205	093900	99798702	936	937	937	935	75
568	20231205	093800	99728452	937	932	937	929	1027
569	20231205	093700	98771731	933	936	936	933	2163
570	20231205	093600	96749596	935	935	935	935	78
571	20231205	093500	96676666	936	936	936	936	0
572	20231205	093400	96676666	936	936	936	936	72
573	20231205	093300	96609274	933	929	933	929	1426
574	20231205	093200	95280580	929	929	929	929	55
575	20231205	093100	95229485	927	926	927	926	267
576	20231205	093000	94982143	926	926	926	926	101
577	20231205	092900	94888617	926	926	926	926	810
578	20231205	092800	94138557	925	923	925	923	7572
579	20231205	092700	87135331	920	926	926	920	12027
580	20231205	092600	76046815	925	933	933	925	4436
581	20231205	092500	71939326	933	924	933	924	5270
582	20231205	092400	67062024	925	925	930	923	2523
583	20231205	092300	64729063	929	942	942	929	16762
584	20231205	092200	49131115	935	940	940	930	16247
585	20231205	092100	33973979	939	944	944	939	205
586	20231205	092000	33781027	944	945	945	940	76
587	20231205	091900	33709300	937	941	946	936	1653
588	20231205	091800	32161167	936	935	939	932	3737
589	20231205	091700	28662594	937	942	947	937	1536
590	20231205	091600	27219789	942	943	943	942	551
591	20231205	091500	26700215	949	947	949	943	5432
592	20231205	091400	21561204	949	948	949	948	101
593	20231205	091300	21465455	950	951	951	947	2028
594	20231205	091200	19542892	950	956	958	950	516
595	20231205	091100	19052547	959	954	959	954	241
596	20231205	091000	18822174	954	954	954	950	965
597	20231205	090900	17903686	954	954	954	954	1
598	20231205	090800	17902732	950	950	950	950	267
599	20231205	090700	17649082	950	955	955	950	1946
600	20231205	090600	15796610	955	955	955	955	132
601	20231205	090500	15670550	955	959	959	955	1988
602	20231205	090400	13769328	959	960	961	959	1697
603	20231205	090300	12140894	960	961	961	960	584
604	20231205	090200	11580152	960	965	965	960	1963
605	20231205	090100	9695632	965	960	968	960	1065
606	20231205	090000	8667069	960	961	965	960	9019