KissMeData/039980/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192200	409872380	983	983	983	983	5673
3	20231213	192100	409872380	983	983	983	983	0
4	20231213	192000	409872380	983	983	983	983	0
5	20231213	191900	409872380	983	983	983	983	0
6	20231213	191800	409872380	983	983	983	983	0
7	20231213	191700	409872380	983	983	983	983	0
8	20231213	191600	409872380	983	983	983	983	0
9	20231213	191500	409872380	983	983	983	983	0
10	20231213	191400	409872380	983	983	983	983	0
11	20231213	191300	409872380	983	983	983	983	0
12	20231213	191200	409872380	983	983	983	983	0
13	20231213	191100	409872380	983	983	983	983	0
14	20231213	191000	409872380	983	983	983	983	0
15	20231213	190900	409872380	983	983	983	983	0
16	20231213	190800	409872380	983	983	983	983	0
17	20231213	190700	409872380	983	983	983	983	0
18	20231213	190600	409872380	983	983	983	983	0
19	20231213	190500	409872380	983	983	983	983	0
20	20231213	190400	409872380	983	983	983	983	0
21	20231213	190300	409872380	983	983	983	983	0
22	20231213	190200	409872380	983	983	983	983	0
23	20231213	190100	409872380	983	983	983	983	0
24	20231213	190000	409872380	983	983	983	983	0
25	20231213	185900	409872380	983	983	983	983	0
26	20231213	185800	409872380	983	983	983	983	0
27	20231213	185700	409872380	983	983	983	983	0
28	20231213	185600	409872380	983	983	983	983	0
29	20231213	185500	409872380	983	983	983	983	0
30	20231213	185400	409872380	983	983	983	983	0
31	20231213	185300	409872380	983	983	983	983	0
32	20231213	185200	409872380	983	983	983	983	5673
33	20231213	185100	409872380	983	983	983	983	0
34	20231213	185000	409872380	983	983	983	983	0
35	20231213	184900	409872380	983	983	983	983	0
36	20231213	184800	409872380	983	983	983	983	0
37	20231213	184700	409872380	983	983	983	983	0
38	20231213	184600	409872380	983	983	983	983	0
39	20231213	184500	409872380	983	983	983	983	0
40	20231213	184400	409872380	983	983	983	983	0
41	20231213	184300	409872380	983	983	983	983	0
42	20231213	184200	409872380	983	983	983	983	0
43	20231213	184100	409872380	983	983	983	983	0
44	20231213	184000	409872380	983	983	983	983	0
45	20231213	183900	409872380	983	983	983	983	0
46	20231213	183800	409872380	983	983	983	983	0
47	20231213	183700	409872380	983	983	983	983	0
48	20231213	183600	409872380	983	983	983	983	0
49	20231213	183500	409872380	983	983	983	983	0
50	20231213	183400	409872380	983	983	983	983	0
51	20231213	183300	409872380	983	983	983	983	0
52	20231213	183200	409872380	983	983	983	983	0
53	20231213	183100	409872380	983	983	983	983	0
54	20231213	183000	409872380	983	983	983	983	0
55	20231213	182900	409872380	983	983	983	983	0
56	20231213	182800	409872380	983	983	983	983	0
57	20231213	182700	409872380	983	983	983	983	0
58	20231213	182600	409872380	983	983	983	983	0
59	20231213	182500	409872380	983	983	983	983	0
60	20231213	182400	409872380	983	983	983	983	0
61	20231213	182300	409872380	983	983	983	983	0
62	20231213	182200	409872380	983	983	983	983	5673
63	20231213	182100	409872380	983	983	983	983	0
64	20231213	182000	409872380	983	983	983	983	0
65	20231213	181900	409872380	983	983	983	983	0
66	20231213	181800	409872380	983	983	983	983	0
67	20231213	181700	409872380	983	983	983	983	0
68	20231213	181600	409872380	983	983	983	983	0
69	20231213	181500	409872380	983	983	983	983	0
70	20231213	181400	409872380	983	983	983	983	0
71	20231213	181300	409872380	983	983	983	983	0
72	20231213	181200	409872380	983	983	983	983	0
73	20231213	181100	409872380	983	983	983	983	0
74	20231213	181000	409872380	983	983	983	983	0
75	20231213	180900	409872380	983	983	983	983	0
76	20231213	180800	409872380	983	983	983	983	0
77	20231213	180700	409872380	983	983	983	983	0
78	20231213	180600	409872380	983	983	983	983	0
79	20231213	180500	409872380	983	983	983	983	0
80	20231213	180400	409872380	983	983	983	983	0
81	20231213	180300	409872380	983	983	983	983	0
82	20231213	180200	409872380	983	983	983	983	0
83	20231213	180100	409872380	983	983	983	983	0
84	20231213	180000	409872380	983	983	983	983	0
85	20231213	175900	409872380	983	983	983	983	0
86	20231213	175800	409872380	983	983	983	983	0
87	20231213	175700	409872380	983	983	983	983	0
88	20231213	175600	409872380	983	983	983	983	0
89	20231213	175500	409872380	983	983	983	983	0
90	20231213	175400	409872380	983	983	983	983	0
91	20231213	175300	409872380	983	983	983	983	0
92	20231213	175200	409872380	983	983	983	983	5673
93	20231213	175100	409872380	983	983	983	983	0
94	20231213	175000	409872380	983	983	983	983	0
95	20231213	174900	409872380	983	983	983	983	0
96	20231213	174800	409872380	983	983	983	983	0
97	20231213	174700	409872380	983	983	983	983	0
98	20231213	174600	409872380	983	983	983	983	0
99	20231213	174500	409872380	983	983	983	983	0
100	20231213	174400	409872380	983	983	983	983	0
101	20231213	174300	409872380	983	983	983	983	0
102	20231213	174200	409872380	983	983	983	983	0
103	20231213	174100	409872380	983	983	983	983	0
104	20231213	174000	409872380	983	983	983	983	0
105	20231213	173900	409872380	983	983	983	983	0
106	20231213	173800	409872380	983	983	983	983	0
107	20231213	173700	409872380	983	983	983	983	0
108	20231213	173600	409872380	983	983	983	983	0
109	20231213	173500	409872380	983	983	983	983	0
110	20231213	173400	409872380	983	983	983	983	0
111	20231213	173300	409872380	983	983	983	983	0
112	20231213	173200	409872380	983	983	983	983	0
113	20231213	173100	409872380	983	983	983	983	0
114	20231213	173000	409872380	983	983	983	983	0
115	20231213	172900	409872380	983	983	983	983	0
116	20231213	172800	409872380	983	983	983	983	0
117	20231213	172700	409872380	983	983	983	983	0
118	20231213	172600	409872380	983	983	983	983	0
119	20231213	172500	409872380	983	983	983	983	0
120	20231213	172400	409872380	983	983	983	983	0
121	20231213	172300	409872380	983	983	983	983	0
122	20231213	172200	409872380	983	983	983	983	5673
123	20231213	172100	409872380	983	983	983	983	0
124	20231213	172000	409872380	983	983	983	983	0
125	20231213	171900	409872380	983	983	983	983	0
126	20231213	171800	409872380	983	983	983	983	0
127	20231213	171700	409872380	983	983	983	983	0
128	20231213	171600	409872380	983	983	983	983	0
129	20231213	171500	409872380	983	983	983	983	0
130	20231213	171400	409872380	983	983	983	983	0
131	20231213	171300	409872380	983	983	983	983	0
132	20231213	171200	409872380	983	983	983	983	0
133	20231213	171100	409872380	983	983	983	983	0
134	20231213	171000	409872380	983	983	983	983	0
135	20231213	170900	409872380	983	983	983	983	0
136	20231213	170800	409872380	983	983	983	983	0
137	20231213	170700	409872380	983	983	983	983	0
138	20231213	170600	409872380	983	983	983	983	0
139	20231213	170500	409872380	983	983	983	983	0
140	20231213	170400	409872380	983	983	983	983	0
141	20231213	170300	409872380	983	983	983	983	0
142	20231213	170200	409872380	983	983	983	983	0
143	20231213	170100	409872380	983	983	983	983	0
144	20231213	170000	409872380	983	983	983	983	0
145	20231213	165900	409872380	983	983	983	983	0
146	20231213	165800	409872380	983	983	983	983	0
147	20231213	165700	409872380	983	983	983	983	0
148	20231213	165600	409872380	983	983	983	983	0
149	20231213	165500	409872380	983	983	983	983	0
150	20231213	165400	409872380	983	983	983	983	0
151	20231213	165300	409872380	983	983	983	983	0
152	20231213	165200	409872380	983	983	983	983	5673
153	20231213	165100	409872380	983	983	983	983	0
154	20231213	165000	409872380	983	983	983	983	0
155	20231213	164900	409872380	983	983	983	983	0
156	20231213	164800	409872380	983	983	983	983	0
157	20231213	164700	409872380	983	983	983	983	0
158	20231213	164600	409872380	983	983	983	983	0
159	20231213	164500	409872380	983	983	983	983	0
160	20231213	164400	409872380	983	983	983	983	0
161	20231213	164300	409872380	983	983	983	983	0
162	20231213	164200	409872380	983	983	983	983	0
163	20231213	164100	409872380	983	983	983	983	0
164	20231213	164000	409872380	983	983	983	983	0
165	20231213	163900	409872380	983	983	983	983	0
166	20231213	163800	409872380	983	983	983	983	0
167	20231213	163700	409872380	983	983	983	983	0
168	20231213	163600	409872380	983	983	983	983	0
169	20231213	163500	409872380	983	983	983	983	0
170	20231213	163400	409872380	983	983	983	983	0
171	20231213	163300	409872380	983	983	983	983	0
172	20231213	163200	409872380	983	983	983	983	0
173	20231213	163100	409872380	983	983	983	983	0
174	20231213	163000	409872380	983	983	983	983	0
175	20231213	162900	409872380	983	983	983	983	0
176	20231213	162800	409872380	983	983	983	983	0
177	20231213	162700	409872380	983	983	983	983	0
178	20231213	162600	409872380	983	983	983	983	0
179	20231213	162500	409872380	983	983	983	983	0
180	20231213	162400	409872380	983	983	983	983	0
181	20231213	162300	409872380	983	983	983	983	0
182	20231213	162200	409872380	983	983	983	983	5673
183	20231213	162100	409872380	983	983	983	983	0
184	20231213	162000	409872380	983	983	983	983	0
185	20231213	161900	409872380	983	983	983	983	0
186	20231213	161800	409872380	983	983	983	983	0
187	20231213	161700	409872380	983	983	983	983	0
188	20231213	161600	409872380	983	983	983	983	0
189	20231213	161500	409872380	983	983	983	983	0
190	20231213	161400	409872380	983	983	983	983	0
191	20231213	161300	409872380	983	983	983	983	0
192	20231213	161200	409872380	983	983	983	983	0
193	20231213	161100	409872380	983	983	983	983	0
194	20231213	161000	409872380	983	983	983	983	0
195	20231213	160900	409872380	983	983	983	983	0
196	20231213	160800	409872380	983	983	983	983	0
197	20231213	160700	409872380	983	983	983	983	0
198	20231213	160600	409872380	983	983	983	983	0
199	20231213	160500	409872380	983	983	983	983	0
200	20231213	160400	409872380	983	983	983	983	0
201	20231213	160300	409872380	983	983	983	983	0
202	20231213	160200	409872380	983	983	983	983	0
203	20231213	160100	409872380	983	983	983	983	0
204	20231213	160000	409872380	983	983	983	983	0
205	20231213	155900	409872380	983	983	983	983	0
206	20231213	155800	409872380	983	983	983	983	0
207	20231213	155700	409872380	983	983	983	983	0
208	20231213	155600	409872380	983	983	983	983	0
209	20231213	155500	409872380	983	983	983	983	0
210	20231213	155400	409872380	983	983	983	983	0
211	20231213	155300	409872380	983	983	983	983	0
212	20231213	155200	409872380	983	983	983	983	5673
213	20231213	155100	409872380	983	983	983	983	0
214	20231213	155000	409872380	983	983	983	983	0
215	20231213	154900	409872380	983	983	983	983	0
216	20231213	154800	409872380	983	983	983	983	0
217	20231213	154700	409872380	983	983	983	983	0
218	20231213	154600	409872380	983	983	983	983	0
219	20231213	154500	409872380	983	983	983	983	0
220	20231213	154400	409872380	983	983	983	983	0
221	20231213	154300	409872380	983	983	983	983	0
222	20231213	154200	409872380	983	983	983	983	0
223	20231213	154100	409872380	983	983	983	983	0
224	20231213	154000	409872380	983	983	983	983	0
225	20231213	153900	409872380	983	983	983	983	0
226	20231213	153800	409872380	983	983	983	983	0
227	20231213	153700	409872380	983	983	983	983	0
228	20231213	153600	409872380	983	983	983	983	0
229	20231213	153500	409872380	983	983	983	983	0
230	20231213	153400	409872380	983	983	983	983	0
231	20231213	153300	409872380	983	983	983	983	0
232	20231213	153200	409872380	983	983	983	983	0
233	20231213	153100	409872380	983	983	983	983	0
234	20231213	153000	409872380	983	983	983	983	5673
235	20231213	152900	404295821	984	984	984	984	0
236	20231213	152800	404295821	984	984	984	984	0
237	20231213	152700	404295821	984	984	984	984	0
238	20231213	152600	404295821	984	984	984	984	0
239	20231213	152500	404295821	984	984	984	984	0
240	20231213	152400	404295821	984	984	984	984	0
241	20231213	152300	404295821	984	984	984	984	0
242	20231213	152200	404295821	984	984	984	984	0
243	20231213	152100	404295821	984	984	984	984	0
244	20231213	152000	404295821	984	984	984	984	0
245	20231213	151900	404295821	984	982	984	982	1708
246	20231213	151800	402616073	982	982	982	982	11
247	20231213	151700	402605271	983	974	983	974	4007
248	20231213	151600	398673321	974	968	974	968	1751
249	20231213	151500	396969610	973	973	973	973	12
250	20231213	151400	396957934	968	970	973	968	21507
251	20231213	151300	376042228	966	967	970	966	17056
252	20231213	151200	359530820	967	967	967	967	100
253	20231213	151100	359434120	967	966	967	965	5100
254	20231213	151000	354510859	967	967	967	967	34
255	20231213	150900	354477981	967	967	967	967	0
256	20231213	150800	354477981	967	967	967	967	2300
257	20231213	150700	352253881	967	970	970	967	7000
258	20231213	150600	345478664	970	970	970	970	20
259	20231213	150500	345459264	972	972	972	972	0
260	20231213	150400	345459264	972	972	972	972	1
261	20231213	150300	345458292	972	972	972	972	0
262	20231213	150200	345458292	972	972	972	972	0
263	20231213	150100	345458292	972	972	972	972	0
264	20231213	150000	345458292	972	972	972	972	1
265	20231213	145900	345457320	968	968	968	968	276
266	20231213	145800	345190152	972	972	972	972	1
267	20231213	145700	345189180	973	974	974	973	7
268	20231213	145600	345182368	968	968	974	968	18072
269	20231213	145500	327667374	968	968	968	968	3
270	20231213	145400	327664470	968	968	968	968	2984
271	20231213	145300	324775958	968	968	968	968	0
272	20231213	145200	324775958	968	968	968	968	500
273	20231213	145100	324291958	968	968	968	968	1000
274	20231213	145000	323323958	967	967	967	967	1020
275	20231213	144900	322337618	970	970	970	970	0
276	20231213	144800	322337618	970	970	970	970	0
277	20231213	144700	322337618	970	969	972	967	1052
278	20231213	144600	321318822	966	967	969	966	5050
279	20231213	144500	316426117	968	968	968	968	0
280	20231213	144400	316426117	968	966	968	966	2
281	20231213	144300	316424183	967	966	967	966	410
282	20231213	144200	316027837	966	966	966	966	83
283	20231213	144100	315947659	966	966	966	966	500
284	20231213	144000	315464659	966	966	966	965	4315
285	20231213	143900	311299669	966	966	966	966	15
286	20231213	143800	311285179	966	967	967	966	1217
287	20231213	143700	310108877	968	968	968	968	25
288	20231213	143600	310084677	968	967	968	967	3620
289	20231213	143500	306584001	967	967	967	967	0
290	20231213	143400	306584001	967	967	967	967	20
291	20231213	143300	306564661	969	969	969	969	0
292	20231213	143200	306564661	969	969	969	969	1
293	20231213	143100	306563692	967	967	967	967	1000
294	20231213	143000	305596692	967	967	967	967	530
295	20231213	142900	305084182	969	970	970	969	1645
296	20231213	142800	303488861	970	970	970	970	0
297	20231213	142700	303488861	970	972	972	970	4431
298	20231213	142600	299183246	972	973	974	972	398
299	20231213	142500	298796222	974	975	975	974	517
300	20231213	142400	298292261	977	977	977	977	0
301	20231213	142300	298292261	977	979	979	977	2113
302	20231213	142200	296224781	979	982	982	979	6249
303	20231213	142100	290097289	986	986	986	986	0
304	20231213	142000	290097289	986	986	986	986	0
305	20231213	141900	290097289	986	986	986	986	0
306	20231213	141800	290097289	986	986	986	986	0
307	20231213	141700	290097289	986	986	986	986	0
308	20231213	141600	290097289	986	986	986	986	0
309	20231213	141500	290097289	986	986	986	986	1
310	20231213	141400	290096303	982	982	982	982	30
311	20231213	141300	290066843	986	986	986	986	1
312	20231213	141200	290065857	986	986	986	986	1
313	20231213	141100	290064871	982	985	985	982	769
314	20231213	141000	289309212	982	982	982	982	3
315	20231213	140900	289306266	982	983	983	982	3001
316	20231213	140800	286358709	984	984	984	984	0
317	20231213	140700	286358709	984	984	984	984	0
318	20231213	140600	286358709	984	984	984	984	413
319	20231213	140500	285952317	985	985	985	985	0
320	20231213	140400	285952317	985	985	985	985	0
321	20231213	140300	285952317	985	985	985	985	0
322	20231213	140200	285952317	985	985	985	985	0
323	20231213	140100	285952317	985	985	985	985	0
324	20231213	140000	285952317	985	985	985	985	50
325	20231213	135900	285903067	985	985	985	985	4471
326	20231213	135800	281499132	986	986	986	986	24
327	20231213	135700	281475468	986	986	986	986	66
328	20231213	135600	281410392	986	986	986	986	0
329	20231213	135500	281410392	986	986	986	985	12360
330	20231213	135400	269233470	986	986	986	986	979
331	20231213	135300	268268176	986	986	986	986	900
332	20231213	135200	267380776	986	986	986	986	0
333	20231213	135100	267380776	986	986	986	986	806
334	20231213	135000	266586060	986	987	987	986	30
335	20231213	134900	266556472	988	988	988	988	0
336	20231213	134800	266556472	988	988	988	988	0
337	20231213	134700	266556472	988	988	988	988	0
338	20231213	134600	266556472	988	988	988	988	25
339	20231213	134500	266531772	989	989	989	989	1
340	20231213	134400	266530783	989	989	989	989	0
341	20231213	134300	266530783	989	989	989	989	0
342	20231213	134200	266530783	989	989	989	989	0
343	20231213	134100	266530783	989	989	989	989	1
344	20231213	134000	266529794	988	985	988	984	41452
345	20231213	133900	225589502	987	987	987	987	0
346	20231213	133800	225589502	987	987	987	987	1500
347	20231213	133700	224109002	987	987	987	987	0
348	20231213	133600	224109002	987	987	987	987	0
349	20231213	133500	224109002	987	987	987	987	0
350	20231213	133400	224109002	987	987	987	987	0
351	20231213	133300	224109002	987	987	987	987	0
352	20231213	133200	224109002	987	987	987	987	1008
353	20231213	133100	223114106	987	987	987	987	0
354	20231213	133000	223114106	987	987	987	987	0
355	20231213	132900	223114106	987	986	987	986	414
356	20231213	132800	222705809	989	989	989	989	0
357	20231213	132700	222705809	989	989	989	989	0
358	20231213	132600	222705809	989	989	989	989	50
359	20231213	132500	222656359	989	989	989	989	0
360	20231213	132400	222656359	989	989	989	989	0
361	20231213	132300	222656359	989	989	989	989	0
362	20231213	132200	222656359	989	989	989	989	0
363	20231213	132100	222656359	989	989	989	989	0
364	20231213	132000	222656359	989	986	989	986	3
365	20231213	131900	222653395	989	989	989	989	0
366	20231213	131800	222653395	989	989	989	989	0
367	20231213	131700	222653395	989	987	989	986	501
368	20231213	131600	222159315	989	989	989	989	210
369	20231213	131500	221951625	989	989	989	989	2000
370	20231213	131400	219973625	989	989	989	989	0
371	20231213	131300	219973625	989	989	989	989	0
372	20231213	131200	219973625	989	989	989	989	0
373	20231213	131100	219973625	989	989	989	989	100
374	20231213	131000	219874725	989	989	989	989	0
375	20231213	130900	219874725	989	989	989	989	0
376	20231213	130800	219874725	989	989	989	989	0
377	20231213	130700	219874725	989	989	989	989	0
378	20231213	130600	219874725	989	987	989	987	529
379	20231213	130500	219352600	987	987	987	987	526
380	20231213	130400	218833438	988	988	988	988	1
381	20231213	130300	218832450	989	989	989	989	0
382	20231213	130200	218832450	989	989	989	989	0
383	20231213	130100	218832450	989	989	989	988	10
384	20231213	130000	218822566	987	987	987	987	46
385	20231213	125900	218777164	988	988	988	988	1251
386	20231213	125800	217541176	989	990	990	989	878
387	20231213	125700	216672827	991	991	991	991	0
388	20231213	125600	216672827	991	991	991	991	7
389	20231213	125500	216665890	990	990	990	990	1541
390	20231213	125400	215140300	991	991	991	991	0
391	20231213	125300	215140300	991	991	991	991	0
392	20231213	125200	215140300	991	991	991	991	4
393	20231213	125100	215136336	991	991	991	991	1000
394	20231213	125000	214145336	991	991	991	991	7
395	20231213	124900	214138399	991	991	991	991	0
396	20231213	124800	214138399	991	991	991	991	0
397	20231213	124700	214138399	991	990	991	990	15
398	20231213	124600	214123546	991	991	991	990	28
399	20231213	124500	214095823	989	989	989	989	0
400	20231213	124400	214095823	989	989	989	989	0
401	20231213	124300	214095823	989	989	989	989	200
402	20231213	124200	213898023	990	990	990	990	0
403	20231213	124100	213898023	990	990	990	990	1554
404	20231213	124000	212359563	990	990	990	990	0
405	20231213	123900	212359563	990	990	990	990	121
406	20231213	123800	212239773	990	991	991	990	644
407	20231213	123700	211601570	991	991	991	991	0
408	20231213	123600	211601570	991	991	991	991	49
409	20231213	123500	211553011	991	991	991	991	0
410	20231213	123400	211553011	991	991	991	991	324
411	20231213	123300	211231927	992	992	992	992	0
412	20231213	123200	211231927	992	992	992	992	0
413	20231213	123100	211231927	992	992	992	992	0
414	20231213	123000	211231927	992	992	992	992	0
415	20231213	122900	211231927	992	992	992	992	0
416	20231213	122800	211231927	992	992	992	992	0
417	20231213	122700	211231927	992	992	992	992	1007
418	20231213	122600	210232983	992	992	992	992	0
419	20231213	122500	210232983	992	992	992	992	0
420	20231213	122400	210232983	992	992	992	992	34
421	20231213	122300	210199255	992	992	992	992	0
422	20231213	122200	210199255	992	992	992	992	50
423	20231213	122100	210149655	992	992	992	992	50
424	20231213	122000	210100055	992	992	994	992	3796
425	20231213	121900	206328057	992	992	994	992	1210
426	20231213	121800	205126237	992	992	992	992	652
427	20231213	121700	204479453	992	992	992	992	0
428	20231213	121600	204479453	992	992	992	992	491
429	20231213	121500	203992381	992	992	992	992	27
430	20231213	121400	203965597	992	992	992	992	425
431	20231213	121300	203543997	992	992	992	992	0
432	20231213	121200	203543997	992	992	992	992	0
433	20231213	121100	203543997	992	992	992	992	0
434	20231213	121000	203543997	992	992	992	992	0
435	20231213	120900	203543997	992	992	992	992	0
436	20231213	120800	203543997	992	992	992	992	1
437	20231213	120700	203543005	992	992	992	992	1
438	20231213	120600	203542013	988	988	988	988	0
439	20231213	120500	203542013	988	988	988	988	0
440	20231213	120400	203542013	988	988	988	988	6
441	20231213	120300	203536085	988	988	988	988	31
442	20231213	120200	203505457	992	988	992	988	23
443	20231213	120100	203482697	988	988	988	988	0
444	20231213	120000	203482697	988	988	988	987	557
445	20231213	115900	202932401	988	991	991	988	2072
446	20231213	115800	200880951	990	990	990	990	2823
447	20231213	115700	198086181	990	988	990	988	1435
448	20231213	115600	196668201	988	988	988	988	82
449	20231213	115500	196587185	987	987	987	987	246
450	20231213	115400	196344383	988	988	988	988	0
451	20231213	115300	196344383	988	988	988	988	0
452	20231213	115200	196344383	988	988	988	988	3
453	20231213	115100	196341419	988	988	988	988	50
454	20231213	115000	196292019	988	988	988	988	51
455	20231213	114900	196241631	988	988	988	988	14
456	20231213	114800	196227799	987	987	987	987	0
457	20231213	114700	196227799	987	987	987	987	0
458	20231213	114600	196227799	987	987	987	987	0
459	20231213	114500	196227799	987	987	987	987	0
460	20231213	114400	196227799	987	987	987	987	0
461	20231213	114300	196227799	987	987	987	987	27
462	20231213	114200	196201150	986	986	986	986	0
463	20231213	114100	196201150	986	986	986	986	132
464	20231213	114000	196070998	985	985	985	985	0
465	20231213	113900	196070998	985	985	985	985	76
466	20231213	113800	195996138	986	986	986	986	0
467	20231213	113700	195996138	986	986	986	986	6
468	20231213	113600	195990222	986	986	986	986	21
469	20231213	113500	195969516	985	985	985	985	100
470	20231213	113400	195871016	985	985	985	985	0
471	20231213	113300	195871016	985	985	985	985	170
472	20231213	113200	195703566	986	986	986	986	20
473	20231213	113100	195683846	987	987	987	987	0
474	20231213	113000	195683846	987	987	987	987	30
475	20231213	112900	195654236	987	987	987	987	0
476	20231213	112800	195654236	987	986	987	986	213
477	20231213	112700	195444060	987	983	987	982	354
478	20231213	112600	195096424	987	987	987	987	1
479	20231213	112500	195095437	980	988	988	979	2493
480	20231213	112400	192647109	989	990	990	989	8315
481	20231213	112300	184421643	990	991	991	990	325
482	20231213	112200	184099743	991	991	991	991	0
483	20231213	112100	184099743	991	991	991	991	0
484	20231213	112000	184099743	991	991	991	991	640
485	20231213	111900	183465503	991	991	991	991	50
486	20231213	111800	183415953	990	990	990	990	0
487	20231213	111700	183415953	990	990	990	990	0
488	20231213	111600	183415953	990	990	990	990	400
489	20231213	111500	183019953	990	990	990	990	0
490	20231213	111400	183019953	990	993	993	990	5037
491	20231213	111300	178028708	994	994	994	994	1
492	20231213	111200	178027714	993	993	993	993	0
493	20231213	111100	178027714	993	993	993	993	1
494	20231213	111000	178026721	994	994	994	994	1
495	20231213	110900	178025727	993	993	993	993	29
496	20231213	110800	177996930	993	993	993	993	0
497	20231213	110700	177996930	993	993	993	993	0
498	20231213	110600	177996930	993	993	993	993	323
499	20231213	110500	177676191	993	993	993	993	0
500	20231213	110400	177676191	993	993	993	993	33
501	20231213	110300	177643422	993	993	993	993	9
502	20231213	110200	177634485	993	993	993	993	9
503	20231213	110100	177625548	992	992	992	992	0
504	20231213	110000	177625548	992	992	992	992	0
505	20231213	105900	177625548	992	992	992	992	0
506	20231213	105800	177625548	992	992	992	992	1
507	20231213	105700	177624556	993	993	993	992	125
508	20231213	105600	177500506	993	993	993	993	69
509	20231213	105500	177431989	993	993	993	993	10
510	20231213	105400	177422059	994	994	994	994	0
511	20231213	105300	177422059	994	994	994	994	30
512	20231213	105200	177392239	994	994	994	994	0
513	20231213	105100	177392239	994	994	994	994	0
514	20231213	105000	177392239	994	994	994	994	0
515	20231213	104900	177392239	994	994	994	994	0
516	20231213	104800	177392239	994	994	994	994	0
517	20231213	104700	177392239	994	994	994	994	0
518	20231213	104600	177392239	994	993	994	993	460
519	20231213	104500	176935439	993	993	993	993	1
520	20231213	104400	176934446	992	992	992	992	0
521	20231213	104300	176934446	992	992	992	992	100
522	20231213	104200	176835246	992	992	992	992	0
523	20231213	104100	176835246	992	993	993	992	176
524	20231213	104000	176660554	993	991	993	991	23
525	20231213	103900	176637759	992	992	992	992	0
526	20231213	103800	176637759	992	992	992	992	0
527	20231213	103700	176637759	992	992	992	992	0
528	20231213	103600	176637759	992	992	992	992	76
529	20231213	103500	176562367	993	992	993	992	77
530	20231213	103400	176485982	992	992	992	992	0
531	20231213	103300	176485982	992	992	992	992	48
532	20231213	103200	176438366	992	991	992	991	1946
533	20231213	103100	174509879	991	991	991	991	8
534	20231213	103000	174501951	991	991	992	991	747
535	20231213	102900	173761472	990	991	991	990	93
536	20231213	102800	173669401	990	991	991	990	481
537	20231213	102700	173193049	992	992	992	992	0
538	20231213	102600	173193049	992	991	992	991	77
539	20231213	102500	173116741	991	992	992	991	44
540	20231213	102400	173073136	991	991	991	991	1
541	20231213	102300	173072145	991	990	991	990	1216
542	20231213	102200	171868129	990	991	991	990	12881
543	20231213	102100	159114946	991	991	991	991	4
544	20231213	102000	159110982	991	992	992	991	1556
545	20231213	101900	157567482	993	993	993	993	25
546	20231213	101800	157542657	993	993	993	993	1
547	20231213	101700	157541664	992	992	992	992	6
548	20231213	101600	157535712	993	993	993	993	35
549	20231213	101500	157500957	993	993	993	993	17
550	20231213	101400	157484076	992	992	992	992	0
551	20231213	101300	157484076	992	992	992	992	50
552	20231213	101200	157434476	992	992	992	992	0
553	20231213	101100	157434476	992	992	992	992	156
554	20231213	101000	157279724	993	994	994	993	3130
555	20231213	100900	154171622	994	994	994	994	0
556	20231213	100800	154171622	994	994	994	994	100
557	20231213	100700	154072222	993	992	993	992	697
558	20231213	100600	153380670	993	993	993	993	766
559	20231213	100500	152620032	993	993	993	993	619
560	20231213	100400	152005365	993	994	994	993	32
561	20231213	100300	151973577	995	995	995	995	0
562	20231213	100200	151973577	995	994	995	994	440
563	20231213	100100	151535817	994	994	994	994	61
564	20231213	100000	151475183	994	994	994	993	81
565	20231213	095900	151394717	995	995	995	995	0
566	20231213	095800	151394717	995	995	995	995	0
567	20231213	095700	151394717	995	994	995	993	5011
568	20231213	095600	146418739	994	995	995	994	762
569	20231213	095500	145661249	995	995	995	995	0
570	20231213	095400	145661249	995	995	995	995	0
571	20231213	095300	145661249	995	995	995	995	6662
572	20231213	095200	139032559	995	996	996	995	3000
573	20231213	095100	136047549	997	997	997	997	0
574	20231213	095000	136047549	997	997	997	997	13
575	20231213	094900	136034588	1001	1001	1001	1001	0
576	20231213	094800	136034588	1001	1000	1001	996	4229
577	20231213	094700	131821270	1001	1001	1001	1001	809
578	20231213	094600	131011461	1001	1001	1001	1001	0
579	20231213	094500	131011461	1001	1002	1002	1001	86
580	20231213	094400	130925299	1003	1002	1003	1002	864
581	20231213	094300	130058717	1002	1002	1002	1002	1
582	20231213	094200	130057715	1002	1002	1002	1002	50
583	20231213	094100	130007615	1003	1003	1003	1003	0
584	20231213	094000	130007615	1003	1003	1003	1003	1
585	20231213	093900	130006612	999	999	999	999	50
586	20231213	093800	129956662	1009	1009	1009	1009	52
587	20231213	093700	129904194	1008	997	1008	997	20403
588	20231213	093600	109372334	1000	1000	1000	1000	0
589	20231213	093500	109372334	1000	992	1000	992	10636
590	20231213	093400	98791598	993	993	993	993	100
591	20231213	093300	98692298	993	990	993	990	3069
592	20231213	093200	95653688	990	990	990	990	2396
593	20231213	093100	93281648	990	993	993	987	23682
594	20231213	093000	69794513	993	995	995	993	4120
595	20231213	092900	65699093	995	997	997	995	12189
596	20231213	092800	53567448	998	998	998	998	0
597	20231213	092700	53567448	998	999	999	998	1296
598	20231213	092600	52273937	1007	1007	1007	1007	0
599	20231213	092500	52273937	1007	1007	1007	1007	0
600	20231213	092400	52273937	1007	1007	1007	1007	0
601	20231213	092300	52273937	1007	1007	1007	1007	0
602	20231213	092200	52273937	1007	1007	1007	1007	1
603	20231213	092100	52272930	1000	997	1000	993	4540
604	20231213	092000	47758612	993	1000	1000	993	8117
605	20231213	091900	39652845	1000	1000	1000	1000	458
606	20231213	091800	39194845	1000	1001	1001	1000	10
607	20231213	091700	39184843	1000	1001	1001	1000	1400
608	20231213	091600	37784772	1001	1001	1007	1001	1041
609	20231213	091500	36742725	1001	1001	1001	1001	0
610	20231213	091400	36742725	1001	1007	1007	1001	2040
611	20231213	091300	34700445	1007	1001	1007	1001	608
612	20231213	091200	34091789	1001	1001	1001	1001	200
613	20231213	091100	33891589	1001	1002	1002	1001	11502
614	20231213	091000	22367972	1002	1007	1007	1002	3
615	20231213	090900	22364956	1007	1007	1007	1007	1
616	20231213	090800	22363949	1007	1007	1007	1007	29
617	20231213	090700	22334746	1001	1001	1001	1001	0
618	20231213	090600	22334746	1001	1001	1007	1001	270
619	20231213	090500	22064470	1007	1007	1007	1007	1700
620	20231213	090400	20352570	1007	1002	1007	999	5301
621	20231213	090300	15051285	1008	999	1008	999	749
622	20231213	090200	14301361	1000	1003	1006	999	7711
623	20231213	090100	6578301	1003	1008	1019	1003	1422
624	20231213	090000	5146269	1019	1020	1020	1019	3853