KissMeData/041590/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192100	894792811	993	993	993	993	39816
3	20231227	192000	894792811	993	993	993	993	0
4	20231227	191900	894792811	993	993	993	993	0
5	20231227	191800	894792811	993	993	993	993	0
6	20231227	191700	894792811	993	993	993	993	0
7	20231227	191600	894792811	993	993	993	993	0
8	20231227	191500	894792811	993	993	993	993	0
9	20231227	191400	894792811	993	993	993	993	0
10	20231227	191300	894792811	993	993	993	993	0
11	20231227	191200	894792811	993	993	993	993	0
12	20231227	191100	894792811	993	993	993	993	0
13	20231227	191000	894792811	993	993	993	993	0
14	20231227	190900	894792811	993	993	993	993	0
15	20231227	190800	894792811	993	993	993	993	0
16	20231227	190700	894792811	993	993	993	993	0
17	20231227	190600	894792811	993	993	993	993	0
18	20231227	190500	894792811	993	993	993	993	0
19	20231227	190400	894792811	993	993	993	993	0
20	20231227	190300	894792811	993	993	993	993	0
21	20231227	190200	894792811	993	993	993	993	0
22	20231227	190100	894792811	993	993	993	993	0
23	20231227	190000	894792811	993	993	993	993	0
24	20231227	185900	894792811	993	993	993	993	0
25	20231227	185800	894792811	993	993	993	993	0
26	20231227	185700	894792811	993	993	993	993	0
27	20231227	185600	894792811	993	993	993	993	0
28	20231227	185500	894792811	993	993	993	993	0
29	20231227	185400	894792811	993	993	993	993	0
30	20231227	185300	894792811	993	993	993	993	0
31	20231227	185200	894792811	993	993	993	993	0
32	20231227	185100	894792811	993	993	993	993	39816
33	20231227	185000	894792811	993	993	993	993	0
34	20231227	184900	894792811	993	993	993	993	0
35	20231227	184800	894792811	993	993	993	993	0
36	20231227	184700	894792811	993	993	993	993	0
37	20231227	184600	894792811	993	993	993	993	0
38	20231227	184500	894792811	993	993	993	993	0
39	20231227	184400	894792811	993	993	993	993	0
40	20231227	184300	894792811	993	993	993	993	0
41	20231227	184200	894792811	993	993	993	993	0
42	20231227	184100	894792811	993	993	993	993	0
43	20231227	184000	894792811	993	993	993	993	0
44	20231227	183900	894792811	993	993	993	993	0
45	20231227	183800	894792811	993	993	993	993	0
46	20231227	183700	894792811	993	993	993	993	0
47	20231227	183600	894792811	993	993	993	993	0
48	20231227	183500	894792811	993	993	993	993	0
49	20231227	183400	894792811	993	993	993	993	0
50	20231227	183300	894792811	993	993	993	993	0
51	20231227	183200	894792811	993	993	993	993	0
52	20231227	183100	894792811	993	993	993	993	0
53	20231227	183000	894792811	993	993	993	993	0
54	20231227	182900	894792811	993	993	993	993	0
55	20231227	182800	894792811	993	993	993	993	0
56	20231227	182700	894792811	993	993	993	993	0
57	20231227	182600	894792811	993	993	993	993	0
58	20231227	182500	894792811	993	993	993	993	0
59	20231227	182400	894792811	993	993	993	993	0
60	20231227	182300	894792811	993	993	993	993	0
61	20231227	182200	894792811	993	993	993	993	0
62	20231227	182100	894792811	993	993	993	993	39816
63	20231227	182000	894792811	993	993	993	993	0
64	20231227	181900	894792811	993	993	993	993	0
65	20231227	181800	894792811	993	993	993	993	0
66	20231227	181700	894792811	993	993	993	993	0
67	20231227	181600	894792811	993	993	993	993	0
68	20231227	181500	894792811	993	993	993	993	0
69	20231227	181400	894792811	993	993	993	993	0
70	20231227	181300	894792811	993	993	993	993	0
71	20231227	181200	894792811	993	993	993	993	0
72	20231227	181100	894792811	993	993	993	993	0
73	20231227	181000	894792811	993	993	993	993	0
74	20231227	180900	894792811	993	993	993	993	0
75	20231227	180800	894792811	993	993	993	993	0
76	20231227	180700	894792811	993	993	993	993	0
77	20231227	180600	894792811	993	993	993	993	0
78	20231227	180500	894792811	993	993	993	993	0
79	20231227	180400	894792811	993	993	993	993	0
80	20231227	180300	894792811	993	993	993	993	0
81	20231227	180200	894792811	993	993	993	993	0
82	20231227	180100	894792811	993	993	993	993	0
83	20231227	180000	894792811	993	993	993	993	0
84	20231227	175900	894792811	993	993	993	993	0
85	20231227	175800	894792811	993	993	993	993	0
86	20231227	175700	894792811	993	993	993	993	0
87	20231227	175600	894792811	993	993	993	993	0
88	20231227	175500	894792811	993	993	993	993	0
89	20231227	175400	894792811	993	993	993	993	0
90	20231227	175300	894792811	993	993	993	993	0
91	20231227	175200	894792811	993	993	993	993	0
92	20231227	175100	894792811	993	993	993	993	39816
93	20231227	175000	894792811	993	993	993	993	0
94	20231227	174900	894792811	993	993	993	993	0
95	20231227	174800	894792811	993	993	993	993	0
96	20231227	174700	894792811	993	993	993	993	0
97	20231227	174600	894792811	993	993	993	993	0
98	20231227	174500	894792811	993	993	993	993	0
99	20231227	174400	894792811	993	993	993	993	0
100	20231227	174300	894792811	993	993	993	993	0
101	20231227	174200	894792811	993	993	993	993	0
102	20231227	174100	894792811	993	993	993	993	0
103	20231227	174000	894792811	993	993	993	993	0
104	20231227	173900	894792811	993	993	993	993	0
105	20231227	173800	894792811	993	993	993	993	0
106	20231227	173700	894792811	993	993	993	993	0
107	20231227	173600	894792811	993	993	993	993	0
108	20231227	173500	894792811	993	993	993	993	0
109	20231227	173400	894792811	993	993	993	993	0
110	20231227	173300	894792811	993	993	993	993	0
111	20231227	173200	894792811	993	993	993	993	0
112	20231227	173100	894792811	993	993	993	993	0
113	20231227	173000	894792811	993	993	993	993	0
114	20231227	172900	894792811	993	993	993	993	0
115	20231227	172800	894792811	993	993	993	993	0
116	20231227	172700	894792811	993	993	993	993	0
117	20231227	172600	894792811	993	993	993	993	0
118	20231227	172500	894792811	993	993	993	993	0
119	20231227	172400	894792811	993	993	993	993	0
120	20231227	172300	894792811	993	993	993	993	0
121	20231227	172200	894792811	993	993	993	993	0
122	20231227	172100	894792811	993	993	993	993	39816
123	20231227	172000	894792811	993	993	993	993	0
124	20231227	171900	894792811	993	993	993	993	0
125	20231227	171800	894792811	993	993	993	993	0
126	20231227	171700	894792811	993	993	993	993	0
127	20231227	171600	894792811	993	993	993	993	0
128	20231227	171500	894792811	993	993	993	993	0
129	20231227	171400	894792811	993	993	993	993	0
130	20231227	171300	894792811	993	993	993	993	0
131	20231227	171200	894792811	993	993	993	993	0
132	20231227	171100	894792811	993	993	993	993	0
133	20231227	171000	894792811	993	993	993	993	0
134	20231227	170900	894792811	993	993	993	993	0
135	20231227	170800	894792811	993	993	993	993	0
136	20231227	170700	894792811	993	993	993	993	0
137	20231227	170600	894792811	993	993	993	993	0
138	20231227	170500	894792811	993	993	993	993	0
139	20231227	170400	894792811	993	993	993	993	0
140	20231227	170300	894792811	993	993	993	993	0
141	20231227	170200	894792811	993	993	993	993	0
142	20231227	170100	894792811	993	993	993	993	0
143	20231227	170000	894792811	993	993	993	993	0
144	20231227	165900	894792811	993	993	993	993	0
145	20231227	165800	894792811	993	993	993	993	0
146	20231227	165700	894792811	993	993	993	993	0
147	20231227	165600	894792811	993	993	993	993	0
148	20231227	165500	894792811	993	993	993	993	0
149	20231227	165400	894792811	993	993	993	993	0
150	20231227	165300	894792811	993	993	993	993	0
151	20231227	165200	894792811	993	993	993	993	0
152	20231227	165100	894792811	993	993	993	993	39816
153	20231227	165000	894792811	993	993	993	993	0
154	20231227	164900	894792811	993	993	993	993	0
155	20231227	164800	894792811	993	993	993	993	0
156	20231227	164700	894792811	993	993	993	993	0
157	20231227	164600	894792811	993	993	993	993	0
158	20231227	164500	894792811	993	993	993	993	0
159	20231227	164400	894792811	993	993	993	993	0
160	20231227	164300	894792811	993	993	993	993	0
161	20231227	164200	894792811	993	993	993	993	0
162	20231227	164100	894792811	993	993	993	993	0
163	20231227	164000	894792811	993	993	993	993	0
164	20231227	163900	894792811	993	993	993	993	0
165	20231227	163800	894792811	993	993	993	993	0
166	20231227	163700	894792811	993	993	993	993	0
167	20231227	163600	894792811	993	993	993	993	0
168	20231227	163500	894792811	993	993	993	993	0
169	20231227	163400	894792811	993	993	993	993	0
170	20231227	163300	894792811	993	993	993	993	0
171	20231227	163200	894792811	993	993	993	993	0
172	20231227	163100	894792811	993	993	993	993	0
173	20231227	163000	894792811	993	993	993	993	0
174	20231227	162900	894792811	993	993	993	993	0
175	20231227	162800	894792811	993	993	993	993	0
176	20231227	162700	894792811	993	993	993	993	0
177	20231227	162600	894792811	993	993	993	993	0
178	20231227	162500	894792811	993	993	993	993	0
179	20231227	162400	894792811	993	993	993	993	0
180	20231227	162300	894792811	993	993	993	993	0
181	20231227	162200	894792811	993	993	993	993	0
182	20231227	162100	894792811	993	993	993	993	39816
183	20231227	162000	894792811	993	993	993	993	0
184	20231227	161900	894792811	993	993	993	993	0
185	20231227	161800	894792811	993	993	993	993	0
186	20231227	161700	894792811	993	993	993	993	0
187	20231227	161600	894792811	993	993	993	993	0
188	20231227	161500	894792811	993	993	993	993	0
189	20231227	161400	894792811	993	993	993	993	0
190	20231227	161300	894792811	993	993	993	993	0
191	20231227	161200	894792811	993	993	993	993	0
192	20231227	161100	894792811	993	993	993	993	0
193	20231227	161000	894792811	993	993	993	993	0
194	20231227	160900	894792811	993	993	993	993	0
195	20231227	160800	894792811	993	993	993	993	0
196	20231227	160700	894792811	993	993	993	993	0
197	20231227	160600	894792811	993	993	993	993	0
198	20231227	160500	894792811	993	993	993	993	0
199	20231227	160400	894792811	993	993	993	993	0
200	20231227	160300	894792811	993	993	993	993	0
201	20231227	160200	894792811	993	993	993	993	0
202	20231227	160100	894792811	993	993	993	993	0
203	20231227	160000	894792811	993	993	993	993	0
204	20231227	155900	894792811	993	993	993	993	0
205	20231227	155800	894792811	993	993	993	993	0
206	20231227	155700	894792811	993	993	993	993	0
207	20231227	155600	894792811	993	993	993	993	0
208	20231227	155500	894792811	993	993	993	993	0
209	20231227	155400	894792811	993	993	993	993	0
210	20231227	155300	894792811	993	993	993	993	0
211	20231227	155200	894792811	993	993	993	993	0
212	20231227	155100	894792811	993	993	993	993	39816
213	20231227	155000	894792811	993	993	993	993	0
214	20231227	154900	894792811	993	993	993	993	0
215	20231227	154800	894792811	993	993	993	993	0
216	20231227	154700	894792811	993	993	993	993	0
217	20231227	154600	894792811	993	993	993	993	0
218	20231227	154500	894792811	993	993	993	993	0
219	20231227	154400	894792811	993	993	993	993	0
220	20231227	154300	894792811	993	993	993	993	0
221	20231227	154200	894792811	993	993	993	993	0
222	20231227	154100	894792811	993	993	993	993	0
223	20231227	154000	894792811	993	993	993	993	0
224	20231227	153900	894792811	993	993	993	993	0
225	20231227	153800	894792811	993	993	993	993	0
226	20231227	153700	894792811	993	993	993	993	0
227	20231227	153600	894792811	993	993	993	993	0
228	20231227	153500	894792811	993	993	993	993	0
229	20231227	153400	894792811	993	993	993	993	0
230	20231227	153300	894792811	993	993	993	993	0
231	20231227	153200	894792811	993	993	993	993	0
232	20231227	153100	894792811	993	993	993	993	0
233	20231227	153000	894792811	993	993	993	993	39816
234	20231227	152900	855255523	984	984	984	984	0
235	20231227	152800	855255523	984	984	984	984	0
236	20231227	152700	855255523	984	984	984	984	0
237	20231227	152600	855255523	984	984	984	984	0
238	20231227	152500	855255523	984	984	984	984	0
239	20231227	152400	855255523	984	984	984	984	0
240	20231227	152300	855255523	984	984	984	984	0
241	20231227	152200	855255523	984	984	984	984	0
242	20231227	152100	855255523	984	984	984	984	0
243	20231227	152000	855255523	984	984	984	984	0
244	20231227	151900	855255523	984	976	984	976	22100
245	20231227	151800	833585585	976	969	976	967	32067
246	20231227	151700	802477578	969	970	970	969	2101
247	20231227	151600	800441148	970	972	972	970	190
248	20231227	151500	800256648	970	970	972	970	1006
249	20231227	151400	799280628	970	970	970	970	200
250	20231227	151300	799086628	970	971	971	970	2200
251	20231227	151200	796950628	968	971	972	968	3408
252	20231227	151100	793648473	971	971	971	971	0
253	20231227	151000	793648473	971	969	971	969	6343
254	20231227	150900	787501996	969	970	970	968	22753
255	20231227	150800	765458163	972	972	972	972	100
256	20231227	150700	765360963	970	970	970	970	100
257	20231227	150600	765263963	972	970	972	970	2714
258	20231227	150500	762626379	970	972	972	970	6816
259	20231227	150400	756012139	972	972	972	972	5100
260	20231227	150300	751054939	974	974	974	974	50
261	20231227	150200	751006239	970	970	970	970	13870
262	20231227	150100	737552339	975	973	975	970	12307
263	20231227	150000	725595607	973	973	973	973	86
264	20231227	145900	725511929	975	975	975	975	100
265	20231227	145800	725414429	973	973	973	973	0
266	20231227	145700	725414429	973	974	974	973	1273
267	20231227	145600	724175765	974	974	974	974	0
268	20231227	145500	724175765	974	974	975	974	159
269	20231227	145400	724020898	974	974	974	974	43
270	20231227	145300	723979016	974	974	974	974	5154
271	20231227	145200	718959020	975	975	975	975	5705
272	20231227	145100	713396645	975	975	978	975	11086
273	20231227	145000	702587337	977	977	977	977	600
274	20231227	144900	702001137	977	977	977	977	61
275	20231227	144800	701941540	977	976	977	976	25
276	20231227	144700	701917125	975	975	975	975	0
277	20231227	144600	701917125	975	975	977	975	2020
278	20231227	144500	699947585	975	975	975	975	1895
279	20231227	144400	698099960	975	974	975	974	5100
280	20231227	144300	693132460	975	975	975	975	1054
281	20231227	144200	692104810	975	975	975	975	0
282	20231227	144100	692104810	975	975	975	975	55
283	20231227	144000	692051185	974	974	974	974	8956
284	20231227	143900	683328041	975	975	975	975	0
285	20231227	143800	683328041	975	975	975	975	0
286	20231227	143700	683328041	975	975	975	975	0
287	20231227	143600	683328041	975	975	975	975	0
288	20231227	143500	683328041	975	975	975	975	0
289	20231227	143400	683328041	975	975	975	975	0
290	20231227	143300	683328041	975	976	976	975	9662
291	20231227	143200	673907586	975	975	975	975	1470
292	20231227	143100	672474336	975	974	975	974	4358
293	20231227	143000	668225586	974	973	974	973	1589
294	20231227	142900	666678989	973	973	973	973	50
295	20231227	142800	666630339	973	973	973	973	110
296	20231227	142700	666523309	973	972	973	972	330
297	20231227	142600	666202389	973	973	973	973	5
298	20231227	142500	666197524	972	972	972	972	0
299	20231227	142400	666197524	972	972	972	972	731
300	20231227	142300	665486992	972	972	972	972	0
301	20231227	142200	665486992	972	972	972	972	2000
302	20231227	142100	663542992	971	971	971	971	210
303	20231227	142000	663339082	972	972	972	972	200
304	20231227	141900	663144682	972	971	972	971	3500
305	20231227	141800	659744182	972	971	972	971	420
306	20231227	141700	659336359	971	971	971	971	2000
307	20231227	141600	657394359	971	971	971	971	1
308	20231227	141500	657393388	971	971	971	971	2018
309	20231227	141400	655433910	971	971	971	971	0
310	20231227	141300	655433910	971	971	971	971	15
311	20231227	141200	655419345	971	971	971	971	100
312	20231227	141100	655322245	971	971	971	971	300
313	20231227	141000	655030945	971	971	971	971	0
314	20231227	140900	655030945	971	971	971	971	62
315	20231227	140800	654970743	971	971	971	971	244
316	20231227	140700	654733819	971	971	971	971	0
317	20231227	140600	654733819	971	971	971	971	100
318	20231227	140500	654636719	970	970	970	970	450
319	20231227	140400	654200219	970	970	970	970	10
320	20231227	140300	654190519	970	970	970	970	1
321	20231227	140200	654189549	971	971	971	971	100
322	20231227	140100	654092449	972	972	972	972	0
323	20231227	140000	654092449	972	972	972	972	0
324	20231227	135900	654092449	972	972	972	972	0
325	20231227	135800	654092449	972	970	972	970	600
326	20231227	135700	653510249	970	970	970	970	0
327	20231227	135600	653510249	970	970	970	970	0
328	20231227	135500	653510249	970	970	970	970	0
329	20231227	135400	653510249	970	970	970	970	0
330	20231227	135300	653510249	970	970	970	970	0
331	20231227	135200	653510249	970	970	970	970	7
332	20231227	135100	653503459	972	972	972	972	0
333	20231227	135000	653503459	972	972	972	972	0
334	20231227	134900	653503459	972	972	972	972	0
335	20231227	134800	653503459	972	972	972	972	0
336	20231227	134700	653503459	972	971	972	970	1019
337	20231227	134600	652514868	971	971	971	971	231
338	20231227	134500	652290567	971	972	972	970	9535
339	20231227	134400	643040640	970	970	970	970	0
340	20231227	134300	643040640	970	970	970	970	0
341	20231227	134200	643040640	970	970	970	970	28
342	20231227	134100	643013480	970	970	970	970	850
343	20231227	134000	642188980	970	970	970	970	0
344	20231227	133900	642188980	970	970	970	970	2999
345	20231227	133800	639279950	970	971	971	970	10000
346	20231227	133700	629579595	971	971	971	971	700
347	20231227	133600	628899895	970	971	971	970	10000
348	20231227	133500	619198588	973	973	973	973	35
349	20231227	133400	619164533	973	973	973	973	0
350	20231227	133300	619164533	973	973	973	973	100
351	20231227	133200	619067233	973	973	973	973	0
352	20231227	133100	619067233	973	973	973	973	0
353	20231227	133000	619067233	973	972	973	972	200
354	20231227	132900	618872831	971	971	971	971	3
355	20231227	132800	618869918	972	972	972	972	0
356	20231227	132700	618869918	972	972	972	972	666
357	20231227	132600	618222566	972	972	972	972	0
358	20231227	132500	618222566	972	972	972	972	130
359	20231227	132400	618096206	974	974	974	974	0
360	20231227	132300	618096206	974	974	974	974	200
361	20231227	132200	617901406	974	974	974	974	5
362	20231227	132100	617896536	974	974	974	974	2053
363	20231227	132000	615896914	974	974	974	974	50
364	20231227	131900	615848214	970	970	970	970	0
365	20231227	131800	615848214	970	970	970	970	0
366	20231227	131700	615848214	970	970	970	970	0
367	20231227	131600	615848214	970	970	970	970	0
368	20231227	131500	615848214	970	970	970	970	0
369	20231227	131400	615848214	970	970	970	970	0
370	20231227	131300	615848214	970	970	970	970	0
371	20231227	131200	615848214	970	970	970	970	0
372	20231227	131100	615848214	970	970	970	970	0
373	20231227	131000	615848214	970	970	970	970	10000
374	20231227	130900	606148214	971	971	971	971	3550
375	20231227	130800	602701164	974	974	974	974	0
376	20231227	130700	602701164	974	974	974	974	0
377	20231227	130600	602701164	974	974	974	974	100
378	20231227	130500	602603764	974	974	974	974	205
379	20231227	130400	602404094	974	974	974	974	100
380	20231227	130300	602306694	970	970	970	970	0
381	20231227	130200	602306694	970	970	970	970	0
382	20231227	130100	602306694	970	970	970	970	0
383	20231227	130000	602306694	970	970	970	970	0
384	20231227	125900	602306694	970	971	971	970	1000
385	20231227	125800	601336494	970	970	970	970	3229
386	20231227	125700	598204364	970	970	970	970	8848
387	20231227	125600	589621804	970	973	973	970	7913
388	20231227	125500	581945894	973	975	975	973	11
389	20231227	125400	581935189	977	970	977	969	6627
390	20231227	125300	575510832	970	973	973	970	52997
391	20231227	125200	524043850	978	976	978	976	37
392	20231227	125100	524007694	976	976	976	976	0
393	20231227	125000	524007694	976	975	976	975	7000
394	20231227	124900	517179602	974	975	975	974	4623
395	20231227	124800	512674808	976	976	976	976	18
396	20231227	124700	512657240	975	977	979	975	21453
397	20231227	124600	491719301	980	980	980	980	0
398	20231227	124500	491719301	980	980	980	980	52
399	20231227	124400	491668341	978	978	978	978	1500
400	20231227	124300	490201341	978	978	978	978	435
401	20231227	124200	489775911	980	980	980	980	0
402	20231227	124100	489775911	980	980	980	980	4
403	20231227	124000	489771991	980	980	980	980	0
404	20231227	123900	489771991	980	980	980	980	200
405	20231227	123800	489575991	978	978	978	978	1337
406	20231227	123700	488268405	980	980	980	980	200
407	20231227	123600	488072405	978	978	978	978	2914
408	20231227	123500	485222513	980	980	980	980	0
409	20231227	123400	485222513	980	980	980	980	2
410	20231227	123300	485220553	978	978	978	978	1115
411	20231227	123200	484130083	978	978	978	978	0
412	20231227	123100	484130083	978	981	981	978	4227
413	20231227	123000	479990077	978	978	978	978	5700
414	20231227	122900	474415477	980	980	980	980	4334
415	20231227	122800	470168157	980	980	980	980	0
416	20231227	122700	470168157	980	980	980	980	0
417	20231227	122600	470168157	980	980	980	980	3
418	20231227	122500	470165217	980	980	980	980	3
419	20231227	122400	470162277	978	978	978	978	1
420	20231227	122300	470161299	979	979	979	979	0
421	20231227	122200	470161299	979	979	979	979	500
422	20231227	122100	469671799	979	978	979	978	1238
423	20231227	122000	468461033	979	979	979	979	5
424	20231227	121900	468456138	979	978	979	978	258
425	20231227	121800	468203794	980	980	980	980	0
426	20231227	121700	468203794	980	980	980	980	0
427	20231227	121600	468203794	980	980	980	980	2
428	20231227	121500	468201834	976	976	976	976	14
429	20231227	121400	468188170	980	980	980	980	0
430	20231227	121300	468188170	980	980	980	980	200
431	20231227	121200	467992170	980	979	980	979	1505
432	20231227	121100	466518250	980	976	980	976	1861
433	20231227	121000	464701910	976	976	976	976	4007
434	20231227	120900	460791078	976	977	977	976	10562
435	20231227	120800	450477177	980	980	980	980	0
436	20231227	120700	450477177	980	980	980	980	10
437	20231227	120600	450467377	980	980	980	980	501
438	20231227	120500	449976397	980	980	980	980	0
439	20231227	120400	449976397	980	980	980	980	0
440	20231227	120300	449976397	980	978	980	978	1500
441	20231227	120200	448508151	978	978	978	978	128
442	20231227	120100	448382967	980	979	980	979	100
443	20231227	120000	448285066	977	977	977	977	0
444	20231227	115900	448285066	977	977	977	977	44
445	20231227	115800	448242078	978	978	978	978	160
446	20231227	115700	448085598	978	978	978	978	41
447	20231227	115600	448045500	979	979	979	979	303
448	20231227	115500	447748863	978	978	978	978	204
449	20231227	115400	447549351	978	978	978	978	260
450	20231227	115300	447295071	978	978	978	978	261
451	20231227	115200	447039813	979	979	979	979	1398
452	20231227	115100	445671171	979	979	979	979	0
453	20231227	115000	445671171	979	980	980	979	3
454	20231227	114900	445668233	980	980	980	980	0
455	20231227	114800	445668233	980	980	980	980	3
456	20231227	114700	445665293	977	978	978	977	450
457	20231227	114600	445225624	978	978	978	978	0
458	20231227	114500	445225624	978	978	978	978	0
459	20231227	114400	445225624	978	978	978	978	10
460	20231227	114300	445215844	978	978	978	978	1789
461	20231227	114200	443466202	977	977	977	977	0
462	20231227	114100	443466202	977	977	977	977	52
463	20231227	114000	443415398	980	980	980	980	0
464	20231227	113900	443415398	980	980	980	980	0
465	20231227	113800	443415398	980	980	980	980	0
466	20231227	113700	443415398	980	980	980	980	0
467	20231227	113600	443415398	980	980	980	980	0
468	20231227	113500	443415398	980	980	980	980	0
469	20231227	113400	443415398	980	980	980	980	0
470	20231227	113300	443415398	980	980	980	980	20
471	20231227	113200	443395798	977	977	977	977	0
472	20231227	113100	443395798	977	977	977	977	0
473	20231227	113000	443395798	977	977	977	977	3733
474	20231227	112900	439748657	978	978	978	978	0
475	20231227	112800	439748657	978	978	978	978	0
476	20231227	112700	439748657	978	978	978	978	0
477	20231227	112600	439748657	978	978	978	978	0
478	20231227	112500	439748657	978	978	978	978	0
479	20231227	112400	439748657	978	978	978	978	87
480	20231227	112300	439663571	980	980	980	980	370
481	20231227	112200	439300971	980	980	980	980	0
482	20231227	112100	439300971	980	980	980	980	0
483	20231227	112000	439300971	980	980	980	980	0
484	20231227	111900	439300971	980	980	980	980	500
485	20231227	111800	438810971	980	978	980	978	408
486	20231227	111700	438411741	980	980	980	980	2783
487	20231227	111600	435684401	980	980	980	980	325
488	20231227	111500	435365901	981	981	981	981	10
489	20231227	111400	435356091	980	978	980	978	7027
490	20231227	111300	428469685	978	978	978	978	0
491	20231227	111200	428469685	978	978	978	978	0
492	20231227	111100	428469685	978	978	978	978	1000
493	20231227	111000	427491685	978	979	979	978	1000
494	20231227	110900	426513655	979	979	979	979	0
495	20231227	110800	426513655	979	980	980	978	380
496	20231227	110700	426141615	979	979	979	979	0
497	20231227	110600	426141615	979	979	979	979	102
498	20231227	110500	426041757	979	980	980	979	3012
499	20231227	110400	423092997	980	979	980	979	11017
500	20231227	110300	412299256	979	978	979	978	928
501	20231227	110200	411390810	979	979	979	979	0
502	20231227	110100	411390810	979	979	979	979	90
503	20231227	110000	411302700	975	975	975	975	0
504	20231227	105900	411302700	975	978	978	975	16168
505	20231227	105800	395514021	980	980	980	980	0
506	20231227	105700	395514021	980	980	980	980	1463
507	20231227	105600	394080281	980	980	980	980	0
508	20231227	105500	394080281	980	980	980	980	0
509	20231227	105400	394080281	980	980	980	980	3
510	20231227	105300	394077341	980	980	980	980	1000
511	20231227	105200	393097341	980	980	980	980	1803
512	20231227	105100	391330401	980	980	980	980	1000
513	20231227	105000	390350401	980	980	980	980	6
514	20231227	104900	390344521	980	980	980	980	200
515	20231227	104800	390148521	980	980	980	980	50
516	20231227	104700	390099521	978	979	979	978	7459
517	20231227	104600	382802898	979	979	979	979	812
518	20231227	104500	382007950	980	980	980	980	20
519	20231227	104400	381988350	980	980	980	980	2
520	20231227	104300	381986390	980	980	980	980	225
521	20231227	104200	381765890	980	980	980	980	827
522	20231227	104100	380955430	980	981	981	980	7877
523	20231227	104000	373234451	983	983	983	983	0
524	20231227	103900	373234451	983	983	983	983	300
525	20231227	103800	372939551	983	981	983	981	1781
526	20231227	103700	371191690	981	981	981	981	700
527	20231227	103600	370504990	981	981	981	981	0
528	20231227	103500	370504990	981	981	981	981	20
529	20231227	103400	370485370	977	977	977	977	0
530	20231227	103300	370485370	977	977	977	977	0
531	20231227	103200	370485370	977	977	977	977	0
532	20231227	103100	370485370	977	977	977	977	0
533	20231227	103000	370485370	977	978	978	977	6794
534	20231227	102900	363845931	978	978	979	978	2591
535	20231227	102800	361311681	979	980	980	978	3411
536	20231227	102700	357972319	980	981	981	980	239
537	20231227	102600	357738060	979	979	979	979	0
538	20231227	102500	357738060	979	978	979	978	5440
539	20231227	102400	352412633	979	979	979	979	2755
540	20231227	102300	349715488	979	979	979	979	800
541	20231227	102200	348932288	979	979	979	979	50
542	20231227	102100	348883338	977	979	979	977	1151
543	20231227	102000	347758791	979	979	979	979	1026
544	20231227	101900	346754337	977	978	978	977	300
545	20231227	101800	346461137	977	981	981	977	42548
546	20231227	101700	304857274	982	982	982	982	220
547	20231227	101600	304641234	982	982	982	980	20700
548	20231227	101500	284349366	982	982	982	982	1000
549	20231227	101400	283367366	983	984	984	982	75
550	20231227	101300	283293636	984	984	984	984	36
551	20231227	101200	283258212	984	984	984	984	101
552	20231227	101100	283158828	984	985	985	984	20
553	20231227	101000	283139147	985	985	985	985	4072
554	20231227	100900	279128227	985	985	985	985	52
555	20231227	100800	279077007	985	985	985	982	2395
556	20231227	100700	276719432	985	985	985	985	512
557	20231227	100600	276215112	985	985	985	985	376
558	20231227	100500	275844752	985	985	985	982	5024
559	20231227	100400	270910885	985	988	988	984	14219
560	20231227	100300	256905150	988	988	988	980	7304
561	20231227	100200	249732998	988	989	989	980	8022
562	20231227	100100	241857187	989	984	989	980	3715
563	20231227	100000	238208394	984	989	989	980	20012
564	20231227	095900	218587664	989	989	989	984	3617
565	20231227	095800	215012619	989	989	989	988	112
566	20231227	095700	214901951	989	989	989	989	62
567	20231227	095600	214840633	989	989	989	983	13
568	20231227	095500	214827782	989	989	989	989	212
569	20231227	095400	214618114	989	985	989	985	12
570	20231227	095300	214606262	985	985	985	982	939
571	20231227	095200	213681350	985	985	985	981	1113
572	20231227	095100	212587841	985	987	987	980	31064
573	20231227	095000	182088107	987	987	987	985	222
574	20231227	094900	181869393	987	987	988	985	4727
575	20231227	094800	177212573	987	989	989	986	4117
576	20231227	094700	173153194	989	989	989	989	12
577	20231227	094600	173141326	989	989	989	989	12
578	20231227	094500	173129458	989	989	989	989	22
579	20231227	094400	173107700	989	989	989	986	1334
580	20231227	094300	171792118	989	989	989	987	1589
581	20231227	094200	170223621	989	990	990	988	3242
582	20231227	094100	167019177	990	991	991	990	5607
583	20231227	094000	161467647	995	995	995	995	679
584	20231227	093900	160792042	995	995	995	995	1
585	20231227	093800	160791047	998	992	998	992	1000
586	20231227	093700	159794594	997	997	997	997	0
587	20231227	093600	159794594	997	996	997	989	2589
588	20231227	093500	157216938	997	997	997	997	117
589	20231227	093400	157100289	997	997	997	997	20
590	20231227	093300	157080349	999	990	999	990	3610
591	20231227	093200	153488950	990	990	990	990	720
592	20231227	093100	152776150	990	987	990	987	5948
593	20231227	093000	146902780	987	989	989	980	35373
594	20231227	092900	112154863	989	990	990	989	251
595	20231227	092800	111906410	990	995	995	988	37900
596	20231227	092700	74344680	996	997	997	996	426
597	20231227	092600	73920184	998	996	998	996	5561
598	20231227	092500	68380765	998	998	998	998	1330
599	20231227	092400	67053425	998	999	999	998	2842
600	20231227	092300	64215977	1000	1000	1000	1000	2960
601	20231227	092200	61255977	1000	1001	1002	1000	2150
602	20231227	092100	59105276	1002	1002	1002	1002	500
603	20231227	092000	58604276	1001	1001	1002	1001	569
604	20231227	091900	58034207	1000	1004	1004	1000	3758
605	20231227	091800	54265191	1003	1002	1004	1000	19740
606	20231227	091700	34489182	1002	1003	1004	1002	1439
607	20231227	091600	33046474	1006	1006	1006	1006	0
608	20231227	091500	33046474	1006	1006	1006	1006	0
609	20231227	091400	33046474	1006	1006	1006	1006	0
610	20231227	091300	33046474	1006	1006	1006	1006	699
611	20231227	091200	32343280	1002	1005	1005	1002	51
612	20231227	091100	32292175	1005	1006	1006	1005	1265
613	20231227	091000	31019627	1005	1005	1005	1005	533
614	20231227	090900	30483962	1001	1001	1001	1001	0
615	20231227	090800	30483962	1001	1001	1001	1001	724
616	20231227	090700	29759238	1005	1000	1005	1000	15626
617	20231227	090600	14120689	1000	1003	1006	1000	9056
618	20231227	090500	5035383	1007	1007	1007	1007	1897
619	20231227	090400	3125104	1008	1008	1008	1008	0
620	20231227	090300	3125104	1008	1008	1008	1008	0
621	20231227	090200	3125104	1008	1008	1008	1008	0
622	20231227	090100	3125104	1008	1008	1008	1008	1
623	20231227	090000	3124096	1001	1001	1001	1001	3096