KissMeData/217620/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203700	287145398	584	584	584	584	3022
3	20231214	203600	287145398	584	584	584	584	0
4	20231214	203500	287145398	584	584	584	584	0
5	20231214	203400	287145398	584	584	584	584	0
6	20231214	203300	287145398	584	584	584	584	0
7	20231214	203200	287145398	584	584	584	584	0
8	20231214	203100	287145398	584	584	584	584	0
9	20231214	203000	287145398	584	584	584	584	0
10	20231214	202900	287145398	584	584	584	584	0
11	20231214	202800	287145398	584	584	584	584	0
12	20231214	202700	287145398	584	584	584	584	0
13	20231214	202600	287145398	584	584	584	584	0
14	20231214	202500	287145398	584	584	584	584	0
15	20231214	202400	287145398	584	584	584	584	0
16	20231214	202300	287145398	584	584	584	584	0
17	20231214	202200	287145398	584	584	584	584	0
18	20231214	202100	287145398	584	584	584	584	0
19	20231214	202000	287145398	584	584	584	584	0
20	20231214	201900	287145398	584	584	584	584	0
21	20231214	201800	287145398	584	584	584	584	0
22	20231214	201700	287145398	584	584	584	584	0
23	20231214	201600	287145398	584	584	584	584	0
24	20231214	201500	287145398	584	584	584	584	0
25	20231214	201400	287145398	584	584	584	584	0
26	20231214	201300	287145398	584	584	584	584	0
27	20231214	201200	287145398	584	584	584	584	0
28	20231214	201100	287145398	584	584	584	584	0
29	20231214	201000	287145398	584	584	584	584	0
30	20231214	200900	287145398	584	584	584	584	0
31	20231214	200800	287145398	584	584	584	584	0
32	20231214	200700	287145398	584	584	584	584	3022
33	20231214	200600	287145398	584	584	584	584	0
34	20231214	200500	287145398	584	584	584	584	0
35	20231214	200400	287145398	584	584	584	584	0
36	20231214	200300	287145398	584	584	584	584	0
37	20231214	200200	287145398	584	584	584	584	0
38	20231214	200100	287145398	584	584	584	584	0
39	20231214	200000	287145398	584	584	584	584	0
40	20231214	195900	287145398	584	584	584	584	0
41	20231214	195800	287145398	584	584	584	584	0
42	20231214	195700	287145398	584	584	584	584	0
43	20231214	195600	287145398	584	584	584	584	0
44	20231214	195500	287145398	584	584	584	584	0
45	20231214	195400	287145398	584	584	584	584	0
46	20231214	195300	287145398	584	584	584	584	0
47	20231214	195200	287145398	584	584	584	584	0
48	20231214	195100	287145398	584	584	584	584	0
49	20231214	195000	287145398	584	584	584	584	0
50	20231214	194900	287145398	584	584	584	584	0
51	20231214	194800	287145398	584	584	584	584	0
52	20231214	194700	287145398	584	584	584	584	0
53	20231214	194600	287145398	584	584	584	584	0
54	20231214	194500	287145398	584	584	584	584	0
55	20231214	194400	287145398	584	584	584	584	0
56	20231214	194300	287145398	584	584	584	584	0
57	20231214	194200	287145398	584	584	584	584	0
58	20231214	194100	287145398	584	584	584	584	0
59	20231214	194000	287145398	584	584	584	584	0
60	20231214	193900	287145398	584	584	584	584	0
61	20231214	193800	287145398	584	584	584	584	0
62	20231214	193700	287145398	584	584	584	584	3022
63	20231214	193600	287145398	584	584	584	584	0
64	20231214	193500	287145398	584	584	584	584	0
65	20231214	193400	287145398	584	584	584	584	0
66	20231214	193300	287145398	584	584	584	584	0
67	20231214	193200	287145398	584	584	584	584	0
68	20231214	193100	287145398	584	584	584	584	0
69	20231214	193000	287145398	584	584	584	584	0
70	20231214	192900	287145398	584	584	584	584	0
71	20231214	192800	287145398	584	584	584	584	0
72	20231214	192700	287145398	584	584	584	584	0
73	20231214	192600	287145398	584	584	584	584	0
74	20231214	192500	287145398	584	584	584	584	0
75	20231214	192400	287145398	584	584	584	584	0
76	20231214	192300	287145398	584	584	584	584	0
77	20231214	192200	287145398	584	584	584	584	0
78	20231214	192100	287145398	584	584	584	584	0
79	20231214	192000	287145398	584	584	584	584	0
80	20231214	191900	287145398	584	584	584	584	0
81	20231214	191800	287145398	584	584	584	584	0
82	20231214	191700	287145398	584	584	584	584	0
83	20231214	191600	287145398	584	584	584	584	0
84	20231214	191500	287145398	584	584	584	584	0
85	20231214	191400	287145398	584	584	584	584	0
86	20231214	191300	287145398	584	584	584	584	0
87	20231214	191200	287145398	584	584	584	584	0
88	20231214	191100	287145398	584	584	584	584	0
89	20231214	191000	287145398	584	584	584	584	0
90	20231214	190900	287145398	584	584	584	584	0
91	20231214	190800	287145398	584	584	584	584	0
92	20231214	190700	287145398	584	584	584	584	3022
93	20231214	190600	287145398	584	584	584	584	0
94	20231214	190500	287145398	584	584	584	584	0
95	20231214	190400	287145398	584	584	584	584	0
96	20231214	190300	287145398	584	584	584	584	0
97	20231214	190200	287145398	584	584	584	584	0
98	20231214	190100	287145398	584	584	584	584	0
99	20231214	190000	287145398	584	584	584	584	0
100	20231214	185900	287145398	584	584	584	584	0
101	20231214	185800	287145398	584	584	584	584	0
102	20231214	185700	287145398	584	584	584	584	0
103	20231214	185600	287145398	584	584	584	584	0
104	20231214	185500	287145398	584	584	584	584	0
105	20231214	185400	287145398	584	584	584	584	0
106	20231214	185300	287145398	584	584	584	584	0
107	20231214	185200	287145398	584	584	584	584	0
108	20231214	185100	287145398	584	584	584	584	0
109	20231214	185000	287145398	584	584	584	584	0
110	20231214	184900	287145398	584	584	584	584	0
111	20231214	184800	287145398	584	584	584	584	0
112	20231214	184700	287145398	584	584	584	584	0
113	20231214	184600	287145398	584	584	584	584	0
114	20231214	184500	287145398	584	584	584	584	0
115	20231214	184400	287145398	584	584	584	584	0
116	20231214	184300	287145398	584	584	584	584	0
117	20231214	184200	287145398	584	584	584	584	0
118	20231214	184100	287145398	584	584	584	584	0
119	20231214	184000	287145398	584	584	584	584	0
120	20231214	183900	287145398	584	584	584	584	0
121	20231214	183800	287145398	584	584	584	584	0
122	20231214	183700	287145398	584	584	584	584	3022
123	20231214	183600	287145398	584	584	584	584	0
124	20231214	183500	287145398	584	584	584	584	0
125	20231214	183400	287145398	584	584	584	584	0
126	20231214	183300	287145398	584	584	584	584	0
127	20231214	183200	287145398	584	584	584	584	0
128	20231214	183100	287145398	584	584	584	584	0
129	20231214	183000	287145398	584	584	584	584	0
130	20231214	182900	287145398	584	584	584	584	0
131	20231214	182800	287145398	584	584	584	584	0
132	20231214	182700	287145398	584	584	584	584	0
133	20231214	182600	287145398	584	584	584	584	0
134	20231214	182500	287145398	584	584	584	584	0
135	20231214	182400	287145398	584	584	584	584	0
136	20231214	182300	287145398	584	584	584	584	0
137	20231214	182200	287145398	584	584	584	584	0
138	20231214	182100	287145398	584	584	584	584	0
139	20231214	182000	287145398	584	584	584	584	0
140	20231214	181900	287145398	584	584	584	584	0
141	20231214	181800	287145398	584	584	584	584	0
142	20231214	181700	287145398	584	584	584	584	0
143	20231214	181600	287145398	584	584	584	584	0
144	20231214	181500	287145398	584	584	584	584	0
145	20231214	181400	287145398	584	584	584	584	0
146	20231214	181300	287145398	584	584	584	584	0
147	20231214	181200	287145398	584	584	584	584	0
148	20231214	181100	287145398	584	584	584	584	0
149	20231214	181000	287145398	584	584	584	584	0
150	20231214	180900	287145398	584	584	584	584	0
151	20231214	180800	287145398	584	584	584	584	0
152	20231214	180700	287145398	584	584	584	584	3022
153	20231214	180600	287145398	584	584	584	584	0
154	20231214	180500	287145398	584	584	584	584	0
155	20231214	180400	287145398	584	584	584	584	0
156	20231214	180300	287145398	584	584	584	584	0
157	20231214	180200	287145398	584	584	584	584	0
158	20231214	180100	287145398	584	584	584	584	0
159	20231214	180000	287145398	584	584	584	584	0
160	20231214	175900	287145398	584	584	584	584	0
161	20231214	175800	287145398	584	584	584	584	0
162	20231214	175700	287145398	584	584	584	584	0
163	20231214	175600	287145398	584	584	584	584	0
164	20231214	175500	287145398	584	584	584	584	0
165	20231214	175400	287145398	584	584	584	584	0
166	20231214	175300	287145398	584	584	584	584	0
167	20231214	175200	287145398	584	584	584	584	0
168	20231214	175100	287145398	584	584	584	584	0
169	20231214	175000	287145398	584	584	584	584	0
170	20231214	174900	287145398	584	584	584	584	0
171	20231214	174800	287145398	584	584	584	584	0
172	20231214	174700	287145398	584	584	584	584	0
173	20231214	174600	287145398	584	584	584	584	0
174	20231214	174500	287145398	584	584	584	584	0
175	20231214	174400	287145398	584	584	584	584	0
176	20231214	174300	287145398	584	584	584	584	0
177	20231214	174200	287145398	584	584	584	584	0
178	20231214	174100	287145398	584	584	584	584	0
179	20231214	174000	287145398	584	584	584	584	0
180	20231214	173900	287145398	584	584	584	584	0
181	20231214	173800	287145398	584	584	584	584	0
182	20231214	173700	287145398	584	584	584	584	3022
183	20231214	173600	287145398	584	584	584	584	0
184	20231214	173500	287145398	584	584	584	584	0
185	20231214	173400	287145398	584	584	584	584	0
186	20231214	173300	287145398	584	584	584	584	0
187	20231214	173200	287145398	584	584	584	584	0
188	20231214	173100	287145398	584	584	584	584	0
189	20231214	173000	287145398	584	584	584	584	0
190	20231214	172900	287145398	584	584	584	584	0
191	20231214	172800	287145398	584	584	584	584	0
192	20231214	172700	287145398	584	584	584	584	0
193	20231214	172600	287145398	584	584	584	584	0
194	20231214	172500	287145398	584	584	584	584	0
195	20231214	172400	287145398	584	584	584	584	0
196	20231214	172300	287145398	584	584	584	584	0
197	20231214	172200	287145398	584	584	584	584	0
198	20231214	172100	287145398	584	584	584	584	0
199	20231214	172000	287145398	584	584	584	584	0
200	20231214	171900	287145398	584	584	584	584	0
201	20231214	171800	287145398	584	584	584	584	0
202	20231214	171700	287145398	584	584	584	584	0
203	20231214	171600	287145398	584	584	584	584	0
204	20231214	171500	287145398	584	584	584	584	0
205	20231214	171400	287145398	584	584	584	584	0
206	20231214	171300	287145398	584	584	584	584	0
207	20231214	171200	287145398	584	584	584	584	0
208	20231214	171100	287145398	584	584	584	584	0
209	20231214	171000	287145398	584	584	584	584	0
210	20231214	170900	287145398	584	584	584	584	0
211	20231214	170800	287145398	584	584	584	584	0
212	20231214	170700	287145398	584	584	584	584	3022
213	20231214	170600	287145398	584	584	584	584	0
214	20231214	170500	287145398	584	584	584	584	0
215	20231214	170400	287145398	584	584	584	584	0
216	20231214	170300	287145398	584	584	584	584	0
217	20231214	170200	287145398	584	584	584	584	0
218	20231214	170100	287145398	584	584	584	584	0
219	20231214	170000	287145398	584	584	584	584	0
220	20231214	165900	287145398	584	584	584	584	0
221	20231214	165800	287145398	584	584	584	584	0
222	20231214	165700	287145398	584	584	584	584	0
223	20231214	165600	287145398	584	584	584	584	0
224	20231214	165500	287145398	584	584	584	584	0
225	20231214	165400	287145398	584	584	584	584	0
226	20231214	165300	287145398	584	584	584	584	0
227	20231214	165200	287145398	584	584	584	584	0
228	20231214	165100	287145398	584	584	584	584	0
229	20231214	165000	287145398	584	584	584	584	0
230	20231214	164900	287145398	584	584	584	584	0
231	20231214	164800	287145398	584	584	584	584	0
232	20231214	164700	287145398	584	584	584	584	0
233	20231214	164600	287145398	584	584	584	584	0
234	20231214	164500	287145398	584	584	584	584	0
235	20231214	164400	287145398	584	584	584	584	0
236	20231214	164300	287145398	584	584	584	584	0
237	20231214	164200	287145398	584	584	584	584	0
238	20231214	164100	287145398	584	584	584	584	0
239	20231214	164000	287145398	584	584	584	584	0
240	20231214	163900	287145398	584	584	584	584	0
241	20231214	163800	287145398	584	584	584	584	0
242	20231214	163700	287145398	584	584	584	584	3022
243	20231214	163600	287145398	584	584	584	584	0
244	20231214	163500	287145398	584	584	584	584	0
245	20231214	163400	287145398	584	584	584	584	0
246	20231214	163300	287145398	584	584	584	584	0
247	20231214	163200	287145398	584	584	584	584	0
248	20231214	163100	287145398	584	584	584	584	0
249	20231214	163000	287145398	584	584	584	584	0
250	20231214	162900	287145398	584	584	584	584	0
251	20231214	162800	287145398	584	584	584	584	0
252	20231214	162700	287145398	584	584	584	584	0
253	20231214	162600	287145398	584	584	584	584	0
254	20231214	162500	287145398	584	584	584	584	0
255	20231214	162400	287145398	584	584	584	584	0
256	20231214	162300	287145398	584	584	584	584	0
257	20231214	162200	287145398	584	584	584	584	0
258	20231214	162100	287145398	584	584	584	584	0
259	20231214	162000	287145398	584	584	584	584	0
260	20231214	161900	287145398	584	584	584	584	0
261	20231214	161800	287145398	584	584	584	584	0
262	20231214	161700	287145398	584	584	584	584	0
263	20231214	161600	287145398	584	584	584	584	0
264	20231214	161500	287145398	584	584	584	584	0
265	20231214	161400	287145398	584	584	584	584	0
266	20231214	161300	287145398	584	584	584	584	0
267	20231214	161200	287145398	584	584	584	584	0
268	20231214	161100	287145398	584	584	584	584	0
269	20231214	161000	287145398	584	584	584	584	0
270	20231214	160900	287145398	584	584	584	584	0
271	20231214	160800	287145398	584	584	584	584	0
272	20231214	160700	287145398	584	584	584	584	3022
273	20231214	160600	287145398	584	584	584	584	0
274	20231214	160500	287145398	584	584	584	584	0
275	20231214	160400	287145398	584	584	584	584	0
276	20231214	160300	287145398	584	584	584	584	0
277	20231214	160200	287145398	584	584	584	584	0
278	20231214	160100	287145398	584	584	584	584	0
279	20231214	160000	287145398	584	584	584	584	0
280	20231214	155900	287145398	584	584	584	584	0
281	20231214	155800	287145398	584	584	584	584	0
282	20231214	155700	287145398	584	584	584	584	0
283	20231214	155600	287145398	584	584	584	584	0
284	20231214	155500	287145398	584	584	584	584	0
285	20231214	155400	287145398	584	584	584	584	0
286	20231214	155300	287145398	584	584	584	584	0
287	20231214	155200	287145398	584	584	584	584	0
288	20231214	155100	287145398	584	584	584	584	0
289	20231214	155000	287145398	584	584	584	584	0
290	20231214	154900	287145398	584	584	584	584	0
291	20231214	154800	287145398	584	584	584	584	0
292	20231214	154700	287145398	584	584	584	584	0
293	20231214	154600	287145398	584	584	584	584	0
294	20231214	154500	287145398	584	584	584	584	0
295	20231214	154400	287145398	584	584	584	584	0
296	20231214	154300	287145398	584	584	584	584	0
297	20231214	154200	287145398	584	584	584	584	0
298	20231214	154100	287145398	584	584	584	584	0
299	20231214	154000	287145398	584	584	584	584	0
300	20231214	153900	287145398	584	584	584	584	0
301	20231214	153800	287145398	584	584	584	584	0
302	20231214	153700	287145398	584	584	584	584	3022
303	20231214	153600	287145398	584	584	584	584	0
304	20231214	153500	287145398	584	584	584	584	0
305	20231214	153400	287145398	584	584	584	584	0
306	20231214	153300	287145398	584	584	584	584	0
307	20231214	153200	287145398	584	584	584	584	0
308	20231214	153100	287145398	584	584	584	584	0
309	20231214	153000	287145398	584	584	584	584	3022
310	20231214	152900	285380550	585	585	585	585	0
311	20231214	152800	285380550	585	585	585	585	0
312	20231214	152700	285380550	585	585	585	585	0
313	20231214	152600	285380550	585	585	585	585	0
314	20231214	152500	285380550	585	585	585	585	0
315	20231214	152400	285380550	585	585	585	585	0
316	20231214	152300	285380550	585	585	585	585	0
317	20231214	152200	285380550	585	585	585	585	0
318	20231214	152100	285380550	585	585	585	585	0
319	20231214	152000	285380550	585	585	585	585	0
320	20231214	151900	285380550	585	585	585	585	0
321	20231214	151800	285380550	585	585	585	585	0
322	20231214	151700	285380550	585	585	585	585	101
323	20231214	151600	285321465	585	585	585	585	100
324	20231214	151500	285262965	586	586	586	586	0
325	20231214	151400	285262965	586	586	586	586	0
326	20231214	151300	285262965	586	583	586	583	14552
327	20231214	151200	276747524	581	581	581	581	0
328	20231214	151100	276747524	581	581	581	581	0
329	20231214	151000	276747524	581	581	581	581	0
330	20231214	150900	276747524	581	581	581	581	0
331	20231214	150800	276747524	581	581	581	581	16
332	20231214	150700	276738228	585	585	585	585	0
333	20231214	150600	276738228	585	585	585	585	100
334	20231214	150500	276679728	586	586	586	586	0
335	20231214	150400	276679728	586	586	586	586	0
336	20231214	150300	276679728	586	586	586	586	1696
337	20231214	150200	275685872	586	586	586	586	0
338	20231214	150100	275685872	586	586	586	586	4000
339	20231214	150000	273341872	586	586	586	586	2073
340	20231214	145900	272127094	583	583	583	583	1000
341	20231214	145800	271544094	581	581	581	581	50
342	20231214	145700	271515044	581	582	582	581	1524
343	20231214	145600	270628600	582	582	582	582	500
344	20231214	145500	270337600	582	582	582	582	0
345	20231214	145400	270337600	582	582	582	582	343
346	20231214	145300	270137974	586	586	586	586	1
347	20231214	145200	270137388	586	586	586	586	3000
348	20231214	145100	268379388	582	582	582	582	0
349	20231214	145000	268379388	582	581	587	581	5001
350	20231214	144900	265456318	580	580	581	580	21604
351	20231214	144800	252925997	580	578	580	578	16732
352	20231214	144700	243233225	578	574	579	574	9938
353	20231214	144600	237493598	572	572	572	572	0
354	20231214	144500	237493598	572	572	572	572	0
355	20231214	144400	237493598	572	572	572	572	0
356	20231214	144300	237493598	572	572	572	572	0
357	20231214	144200	237493598	572	572	572	572	69
358	20231214	144100	237454130	572	572	572	572	0
359	20231214	144000	237454130	572	572	572	572	0
360	20231214	143900	237454130	572	572	572	572	0
361	20231214	143800	237454130	572	572	572	572	1
362	20231214	143700	237453558	577	572	577	572	173
363	20231214	143600	237353871	577	577	577	577	0
364	20231214	143500	237353871	577	577	577	577	0
365	20231214	143400	237353871	577	577	577	577	0
366	20231214	143300	237353871	577	577	577	577	0
367	20231214	143200	237353871	577	577	577	577	0
368	20231214	143100	237353871	577	577	577	577	0
369	20231214	143000	237353871	577	577	577	577	0
370	20231214	142900	237353871	577	572	577	572	585
371	20231214	142800	237018080	574	572	574	572	1152
372	20231214	142700	236359129	572	572	572	572	26
373	20231214	142600	236344257	570	570	570	570	0
374	20231214	142500	236344257	570	570	570	570	2000
375	20231214	142400	235204257	570	570	570	570	0
376	20231214	142300	235204257	570	570	570	570	0
377	20231214	142200	235204257	570	570	570	570	19702
378	20231214	142100	223974117	571	571	571	571	509
379	20231214	142000	223683478	574	574	574	574	0
380	20231214	141900	223683478	574	574	574	574	0
381	20231214	141800	223683478	574	574	574	574	0
382	20231214	141700	223683478	574	574	574	574	0
383	20231214	141600	223683478	574	574	574	574	0
384	20231214	141500	223683478	574	571	574	571	10500
385	20231214	141400	217672022	573	573	577	573	10795
386	20231214	141300	211444963	571	571	571	571	1
387	20231214	141200	211444392	575	575	575	575	0
388	20231214	141100	211444392	575	575	575	575	0
389	20231214	141000	211444392	575	573	575	573	300
390	20231214	140900	211271905	575	572	575	572	500
391	20231214	140800	210984461	572	572	572	572	100
392	20231214	140700	210927261	571	572	572	571	244
393	20231214	140600	210787867	571	571	571	571	27
394	20231214	140500	210772450	571	571	571	571	761
395	20231214	140400	210337919	572	572	572	572	1
396	20231214	140300	210337347	571	571	571	571	0
397	20231214	140200	210337347	571	571	571	571	4655
398	20231214	140100	207679342	571	571	571	570	26621
399	20231214	140000	192495289	571	571	571	571	380
400	20231214	135900	192278309	571	571	571	571	207
401	20231214	135800	192160112	573	573	573	573	0
402	20231214	135700	192160112	573	574	574	573	4087
403	20231214	135600	189816261	575	575	575	575	0
404	20231214	135500	189816261	575	575	575	575	0
405	20231214	135400	189816261	575	575	575	575	0
406	20231214	135300	189816261	575	575	575	575	0
407	20231214	135200	189816261	575	575	575	575	0
408	20231214	135100	189816261	575	575	575	575	0
409	20231214	135000	189816261	575	575	575	575	0
410	20231214	134900	189816261	575	575	575	575	1
411	20231214	134800	189815686	577	577	577	577	0
412	20231214	134700	189815686	577	577	577	577	0
413	20231214	134600	189815686	577	577	577	577	0
414	20231214	134500	189815686	577	577	577	577	0
415	20231214	134400	189815686	577	577	577	577	0
416	20231214	134300	189815686	577	577	577	577	0
417	20231214	134200	189815686	577	575	577	575	504
418	20231214	134100	189525028	575	575	575	575	0
419	20231214	134000	189525028	575	575	575	575	0
420	20231214	133900	189525028	575	575	575	575	0
421	20231214	133800	189525028	575	575	575	575	0
422	20231214	133700	189525028	575	575	575	575	0
423	20231214	133600	189525028	575	575	575	575	0
424	20231214	133500	189525028	575	575	575	575	0
425	20231214	133400	189525028	575	575	575	575	1
426	20231214	133300	189524453	578	578	578	578	0
427	20231214	133200	189524453	578	578	578	578	0
428	20231214	133100	189524453	578	578	578	578	0
429	20231214	133000	189524453	578	578	578	578	0
430	20231214	132900	189524453	578	578	578	578	0
431	20231214	132800	189524453	578	578	578	578	0
432	20231214	132700	189524453	578	578	578	578	0
433	20231214	132600	189524453	578	577	578	577	3
434	20231214	132500	189522721	577	577	577	577	1000
435	20231214	132400	188945721	577	577	577	577	0
436	20231214	132300	188945721	577	576	578	576	3
437	20231214	132200	188943990	578	578	578	578	0
438	20231214	132100	188943990	578	576	578	576	8
439	20231214	132000	188939380	576	576	576	576	1
440	20231214	131900	188938804	574	574	574	574	559
441	20231214	131800	188617938	574	574	574	574	0
442	20231214	131700	188617938	574	574	574	574	550
443	20231214	131600	188302238	574	572	574	572	6903
444	20231214	131500	184349859	572	572	572	572	0
445	20231214	131400	184349859	572	572	572	572	0
446	20231214	131300	184349859	572	572	572	572	0
447	20231214	131200	184349859	572	572	572	572	537
448	20231214	131100	184042695	572	572	572	572	518
449	20231214	131000	183746399	571	571	571	571	0
450	20231214	130900	183746399	571	571	571	571	0
451	20231214	130800	183746399	571	571	571	571	0
452	20231214	130700	183746399	571	571	571	571	0
453	20231214	130600	183746399	571	571	571	571	222
454	20231214	130500	183619637	571	571	571	571	0
455	20231214	130400	183619637	571	571	571	571	118
456	20231214	130300	183552259	571	571	572	571	10
457	20231214	130200	183546546	573	574	574	573	1001
458	20231214	130100	182972972	574	574	574	574	0
459	20231214	130000	182972972	574	574	574	574	927
460	20231214	125900	182440874	577	577	577	577	3000
461	20231214	125800	180709874	578	578	578	578	0
462	20231214	125700	180709874	578	578	578	578	0
463	20231214	125600	180709874	578	578	578	578	1208
464	20231214	125500	180011650	579	579	579	579	0
465	20231214	125400	180011650	579	579	579	579	0
466	20231214	125300	180011650	579	579	579	579	0
467	20231214	125200	180011650	579	579	579	579	0
468	20231214	125100	180011650	579	580	580	579	1286
469	20231214	125000	179265945	581	581	581	581	0
470	20231214	124900	179265945	581	581	581	581	202
471	20231214	124800	179148583	580	581	581	580	2786
472	20231214	124700	177530195	581	581	581	581	0
473	20231214	124600	177530195	581	581	581	581	18
474	20231214	124500	177519737	581	581	581	581	0
475	20231214	124400	177519737	581	581	581	581	0
476	20231214	124300	177519737	581	581	581	581	0
477	20231214	124200	177519737	581	581	581	581	0
478	20231214	124100	177519737	581	581	581	581	0
479	20231214	124000	177519737	581	581	581	581	3
480	20231214	123900	177517994	581	581	581	581	0
481	20231214	123800	177517994	581	581	581	581	0
482	20231214	123700	177517994	581	581	581	581	0
483	20231214	123600	177517994	581	581	581	581	0
484	20231214	123500	177517994	581	581	581	581	0
485	20231214	123400	177517994	581	581	581	581	0
486	20231214	123300	177517994	581	581	581	581	0
487	20231214	123200	177517994	581	581	581	581	0
488	20231214	123100	177517994	581	581	581	581	0
489	20231214	123000	177517994	581	581	581	581	0
490	20231214	122900	177517994	581	581	581	581	0
491	20231214	122800	177517994	581	581	581	581	0
492	20231214	122700	177517994	581	581	581	581	1000
493	20231214	122600	176936994	581	581	581	581	0
494	20231214	122500	176936994	581	581	581	581	0
495	20231214	122400	176936994	581	581	581	581	0
496	20231214	122300	176936994	581	582	582	581	1010
497	20231214	122200	176349184	583	583	583	583	0
498	20231214	122100	176349184	583	583	586	583	6921
499	20231214	122000	172311714	583	583	586	582	1403
500	20231214	121900	171493750	583	588	588	582	813
501	20231214	121800	171019968	588	590	590	585	4187
502	20231214	121700	168569776	591	584	591	584	5913
503	20231214	121600	165100734	584	583	584	583	2641
504	20231214	121500	163558890	586	584	586	584	24
505	20231214	121400	163544866	583	583	592	583	5750
506	20231214	121300	160157320	581	581	581	581	516
507	20231214	121200	159857524	583	583	583	583	40
508	20231214	121100	159834204	583	583	583	583	0
509	20231214	121000	159834204	583	583	583	583	0
510	20231214	120900	159834204	583	583	583	583	0
511	20231214	120800	159834204	583	583	583	583	0
512	20231214	120700	159834204	583	583	583	583	0
513	20231214	120600	159834204	583	583	583	583	16
514	20231214	120500	159824876	583	583	583	583	0
515	20231214	120400	159824876	583	583	583	583	0
516	20231214	120300	159824876	583	584	595	583	4338
517	20231214	120200	157252770	594	583	594	583	500
518	20231214	120100	156957339	583	583	593	583	8850
519	20231214	120000	151723493	583	582	592	582	2844
520	20231214	115900	150048911	581	581	592	580	4614
521	20231214	115800	147329508	581	581	592	581	6385
522	20231214	115700	143564700	580	579	590	579	9794
523	20231214	115600	137803943	582	582	582	582	0
524	20231214	115500	137803943	582	582	582	582	0
525	20231214	115400	137803943	582	582	582	582	0
526	20231214	115300	137803943	582	582	582	582	0
527	20231214	115200	137803943	582	580	590	579	349
528	20231214	115100	137601845	590	577	590	577	6454
529	20231214	115000	133822137	579	577	579	577	40
530	20231214	114900	133798979	579	575	579	575	304
531	20231214	114800	133623929	577	577	590	576	6837
532	20231214	114700	129652323	577	572	590	572	25336
533	20231214	114600	114856140	571	571	571	571	616
534	20231214	114500	114504404	571	571	571	571	101
535	20231214	114400	114446733	572	573	573	572	459
536	20231214	114300	114183836	572	571	572	571	3822
537	20231214	114200	112000474	571	571	571	571	200
538	20231214	114100	111886274	571	571	571	571	815
539	20231214	114000	111420909	571	571	571	570	13903
540	20231214	113900	103482799	573	575	575	573	20925
541	20231214	113800	91486426	577	577	577	577	0
542	20231214	113700	91486426	577	577	577	577	0
543	20231214	113600	91486426	577	577	577	577	0
544	20231214	113500	91486426	577	577	577	577	0
545	20231214	113400	91486426	577	577	577	577	0
546	20231214	113300	91486426	577	577	577	577	0
547	20231214	113200	91486426	577	576	577	576	22
548	20231214	113100	91473733	577	577	577	577	0
549	20231214	113000	91473733	577	577	577	577	0
550	20231214	112900	91473733	577	577	577	577	346
551	20231214	112800	91274091	574	576	580	574	412
552	20231214	112700	91035151	580	576	580	576	10
553	20231214	112600	91029355	580	580	580	580	0
554	20231214	112500	91029355	580	580	580	580	0
555	20231214	112400	91029355	580	576	580	576	128
556	20231214	112300	90955621	574	574	574	574	300
557	20231214	112200	90783421	574	574	574	574	0
558	20231214	112100	90783421	574	574	574	574	99
559	20231214	112000	90726595	574	575	575	574	4930
560	20231214	111900	87896774	575	576	576	575	12580
561	20231214	111800	80656094	576	576	576	576	106
562	20231214	111700	80595038	577	577	577	577	0
563	20231214	111600	80595038	577	577	577	577	0
564	20231214	111500	80595038	577	577	577	577	0
565	20231214	111400	80595038	577	577	577	577	0
566	20231214	111300	80595038	577	577	577	577	0
567	20231214	111200	80595038	577	577	577	577	0
568	20231214	111100	80595038	577	577	577	577	0
569	20231214	111000	80595038	577	577	577	577	0
570	20231214	110900	80595038	577	577	577	577	60
571	20231214	110800	80560418	578	578	578	578	0
572	20231214	110700	80560418	578	578	578	578	0
573	20231214	110600	80560418	578	578	578	578	0
574	20231214	110500	80560418	578	580	580	578	32549
575	20231214	110400	61687084	580	580	580	580	10
576	20231214	110300	61681284	581	581	581	581	0
577	20231214	110200	61681284	581	581	581	581	0
578	20231214	110100	61681284	581	581	581	581	0
579	20231214	110000	61681284	581	581	581	581	1146
580	20231214	105900	61015458	581	581	581	581	85
581	20231214	105800	60966073	581	581	581	581	0
582	20231214	105700	60966073	581	581	581	581	42
583	20231214	105600	60941671	581	581	581	581	821
584	20231214	105500	60464670	582	582	582	582	0
585	20231214	105400	60464670	582	582	582	582	0
586	20231214	105300	60464670	582	582	582	582	0
587	20231214	105200	60464670	582	582	582	582	0
588	20231214	105100	60464670	582	582	582	582	0
589	20231214	105000	60464670	582	582	582	582	414
590	20231214	104900	60223722	583	583	583	583	101
591	20231214	104800	60164839	584	584	584	584	0
592	20231214	104700	60164839	584	584	584	584	0
593	20231214	104600	60164839	584	584	584	584	0
594	20231214	104500	60164839	584	584	584	584	0
595	20231214	104400	60164839	584	584	584	584	0
596	20231214	104300	60164839	584	584	584	584	1
597	20231214	104200	60164255	584	584	584	584	111
598	20231214	104100	60099431	584	584	584	584	2
599	20231214	104000	60098263	584	583	584	583	51
600	20231214	103900	60068519	584	584	584	584	0
601	20231214	103800	60068519	584	584	584	584	0
602	20231214	103700	60068519	584	584	584	584	0
603	20231214	103600	60068519	584	585	589	584	1864
604	20231214	103500	58970643	584	584	588	584	1401
605	20231214	103400	58148186	582	584	586	582	6251
606	20231214	103300	54506703	586	586	586	586	0
607	20231214	103200	54506703	586	586	586	586	0
608	20231214	103100	54506703	586	586	586	586	0
609	20231214	103000	54506703	586	586	586	586	1130
610	20231214	102900	53844523	586	586	590	586	2612
611	20231214	102800	52307091	588	586	588	586	2000
612	20231214	102700	51131093	587	587	587	587	0
613	20231214	102600	51131093	587	585	587	585	5
614	20231214	102500	51128160	587	587	587	587	0
615	20231214	102400	51128160	587	584	587	584	1085
616	20231214	102300	50491268	586	584	586	584	800
617	20231214	102200	50022472	582	583	583	582	3996
618	20231214	102100	47696700	586	586	586	586	0
619	20231214	102000	47696700	586	586	586	586	0
620	20231214	101900	47696700	586	586	586	586	0
621	20231214	101800	47696700	586	584	586	584	85
622	20231214	101700	47647058	583	584	584	583	530
623	20231214	101600	47337756	589	586	589	586	718
624	20231214	101500	46915360	589	586	589	586	1205
625	20231214	101400	46206164	588	585	588	584	5754
626	20231214	101300	42834347	583	583	583	583	21
627	20231214	101200	42822104	583	583	583	583	0
628	20231214	101100	42822104	583	583	583	583	0
629	20231214	101000	42822104	583	583	583	583	348
630	20231214	100900	42619220	582	582	582	582	0
631	20231214	100800	42619220	582	582	582	582	0
632	20231214	100700	42619220	582	582	582	582	0
633	20231214	100600	42619220	582	582	582	582	0
634	20231214	100500	42619220	582	581	582	581	540
635	20231214	100400	42304949	581	582	582	581	22
636	20231214	100300	42292161	581	581	581	581	0
637	20231214	100200	42292161	581	580	584	580	1072
638	20231214	100100	41668711	579	580	580	579	299
639	20231214	100000	41495583	580	580	580	580	3
640	20231214	095900	41493843	582	580	582	580	4
641	20231214	095800	41491517	582	582	582	582	0
642	20231214	095700	41491517	582	582	582	582	0
643	20231214	095600	41491517	582	580	582	580	2
644	20231214	095500	41490355	580	578	580	578	2460
645	20231214	095400	40068469	578	578	578	578	0
646	20231214	095300	40068469	578	578	578	578	0
647	20231214	095200	40068469	578	578	578	578	0
648	20231214	095100	40068469	578	578	578	578	0
649	20231214	095000	40068469	578	580	582	578	5
650	20231214	094900	40065573	578	578	578	578	11613
651	20231214	094800	33353259	577	577	577	577	1
652	20231214	094700	33352682	578	578	578	578	0
653	20231214	094600	33352682	578	578	578	578	0
654	20231214	094500	33352682	578	578	578	578	0
655	20231214	094400	33352682	578	578	578	578	100
656	20231214	094300	33294882	578	577	578	577	900
657	20231214	094200	32775026	577	578	578	577	5130
658	20231214	094100	29815000	578	579	579	578	5405
659	20231214	094000	26690510	580	580	580	580	53
660	20231214	093900	26659770	580	580	580	580	8
661	20231214	093800	26655130	579	579	579	579	269
662	20231214	093700	26499379	580	579	580	579	44
663	20231214	093600	26473900	579	580	582	578	123
664	20231214	093500	26402780	579	578	586	578	928
665	20231214	093400	25864617	578	578	578	578	202
666	20231214	093300	25747861	578	578	578	578	0
667	20231214	093200	25747861	578	577	578	576	151
668	20231214	093100	25660762	578	578	578	578	1
669	20231214	093000	25660184	578	578	578	577	13
670	20231214	092900	25652673	577	577	577	577	3
671	20231214	092800	25650942	577	576	580	576	2544
672	20231214	092700	24183496	575	575	575	575	50
673	20231214	092600	24154746	574	574	574	574	0
674	20231214	092500	24154746	574	574	574	574	0
675	20231214	092400	24154746	574	574	574	574	0
676	20231214	092300	24154746	574	576	576	574	105
677	20231214	092200	24094468	573	573	573	573	0
678	20231214	092100	24094468	573	573	573	573	500
679	20231214	092000	23807968	574	574	574	574	13
680	20231214	091900	23800506	574	575	575	574	3211
681	20231214	091800	21956084	575	575	575	575	3001
682	20231214	091700	20230509	575	576	576	575	2349
683	20231214	091600	18877585	578	580	580	578	7509
684	20231214	091500	14536859	580	580	580	580	5000
685	20231214	091400	11636859	582	582	582	582	14
686	20231214	091300	11628711	580	581	582	580	924
687	20231214	091200	11092615	581	581	581	581	0
688	20231214	091100	11092615	581	581	581	581	0
689	20231214	091000	11092615	581	582	582	581	1463
690	20231214	090900	10242485	587	592	592	586	5714
691	20231214	090800	6893505	592	593	593	592	2
692	20231214	090700	6892320	593	593	593	593	18
693	20231214	090600	6881646	593	589	593	589	3486
694	20231214	090500	4824682	590	589	590	589	1500
695	20231214	090400	3940971	590	580	590	580	2464
696	20231214	090300	2504788	580	580	580	580	0
697	20231214	090200	2504788	580	580	580	580	398
698	20231214	090100	2273948	580	580	580	580	2274
699	20231214	090000	955028	579	578	579	578	1651