KissMeData/025750/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190800	173478787	866	866	866	866	4619
3	20231214	190700	173478787	866	866	866	866	0
4	20231214	190600	173478787	866	866	866	866	0
5	20231214	190500	173478787	866	866	866	866	0
6	20231214	190400	173478787	866	866	866	866	0
7	20231214	190300	173478787	866	866	866	866	0
8	20231214	190200	173478787	866	866	866	866	0
9	20231214	190100	173478787	866	866	866	866	0
10	20231214	190000	173478787	866	866	866	866	0
11	20231214	185900	173478787	866	866	866	866	0
12	20231214	185800	173478787	866	866	866	866	0
13	20231214	185700	173478787	866	866	866	866	0
14	20231214	185600	173478787	866	866	866	866	0
15	20231214	185500	173478787	866	866	866	866	0
16	20231214	185400	173478787	866	866	866	866	0
17	20231214	185300	173478787	866	866	866	866	0
18	20231214	185200	173478787	866	866	866	866	0
19	20231214	185100	173478787	866	866	866	866	0
20	20231214	185000	173478787	866	866	866	866	0
21	20231214	184900	173478787	866	866	866	866	0
22	20231214	184800	173478787	866	866	866	866	0
23	20231214	184700	173478787	866	866	866	866	0
24	20231214	184600	173478787	866	866	866	866	0
25	20231214	184500	173478787	866	866	866	866	0
26	20231214	184400	173478787	866	866	866	866	0
27	20231214	184300	173478787	866	866	866	866	0
28	20231214	184200	173478787	866	866	866	866	0
29	20231214	184100	173478787	866	866	866	866	0
30	20231214	184000	173478787	866	866	866	866	0
31	20231214	183900	173478787	866	866	866	866	0
32	20231214	183800	173478787	866	866	866	866	4619
33	20231214	183700	173478787	866	866	866	866	0
34	20231214	183600	173478787	866	866	866	866	0
35	20231214	183500	173478787	866	866	866	866	0
36	20231214	183400	173478787	866	866	866	866	0
37	20231214	183300	173478787	866	866	866	866	0
38	20231214	183200	173478787	866	866	866	866	0
39	20231214	183100	173478787	866	866	866	866	0
40	20231214	183000	173478787	866	866	866	866	0
41	20231214	182900	173478787	866	866	866	866	0
42	20231214	182800	173478787	866	866	866	866	0
43	20231214	182700	173478787	866	866	866	866	0
44	20231214	182600	173478787	866	866	866	866	0
45	20231214	182500	173478787	866	866	866	866	0
46	20231214	182400	173478787	866	866	866	866	0
47	20231214	182300	173478787	866	866	866	866	0
48	20231214	182200	173478787	866	866	866	866	0
49	20231214	182100	173478787	866	866	866	866	0
50	20231214	182000	173478787	866	866	866	866	0
51	20231214	181900	173478787	866	866	866	866	0
52	20231214	181800	173478787	866	866	866	866	0
53	20231214	181700	173478787	866	866	866	866	0
54	20231214	181600	173478787	866	866	866	866	0
55	20231214	181500	173478787	866	866	866	866	0
56	20231214	181400	173478787	866	866	866	866	0
57	20231214	181300	173478787	866	866	866	866	0
58	20231214	181200	173478787	866	866	866	866	0
59	20231214	181100	173478787	866	866	866	866	0
60	20231214	181000	173478787	866	866	866	866	0
61	20231214	180900	173478787	866	866	866	866	0
62	20231214	180800	173478787	866	866	866	866	4619
63	20231214	180700	173478787	866	866	866	866	0
64	20231214	180600	173478787	866	866	866	866	0
65	20231214	180500	173478787	866	866	866	866	0
66	20231214	180400	173478787	866	866	866	866	0
67	20231214	180300	173478787	866	866	866	866	0
68	20231214	180200	173478787	866	866	866	866	0
69	20231214	180100	173478787	866	866	866	866	0
70	20231214	180000	173478787	866	866	866	866	0
71	20231214	175900	173478787	866	866	866	866	0
72	20231214	175800	173478787	866	866	866	866	0
73	20231214	175700	173478787	866	866	866	866	0
74	20231214	175600	173478787	866	866	866	866	0
75	20231214	175500	173478787	866	866	866	866	0
76	20231214	175400	173478787	866	866	866	866	0
77	20231214	175300	173478787	866	866	866	866	0
78	20231214	175200	173478787	866	866	866	866	0
79	20231214	175100	173478787	866	866	866	866	0
80	20231214	175000	173478787	866	866	866	866	0
81	20231214	174900	173478787	866	866	866	866	0
82	20231214	174800	173478787	866	866	866	866	0
83	20231214	174700	173478787	866	866	866	866	0
84	20231214	174600	173478787	866	866	866	866	0
85	20231214	174500	173478787	866	866	866	866	0
86	20231214	174400	173478787	866	866	866	866	0
87	20231214	174300	173478787	866	866	866	866	0
88	20231214	174200	173478787	866	866	866	866	0
89	20231214	174100	173478787	866	866	866	866	0
90	20231214	174000	173478787	866	866	866	866	0
91	20231214	173900	173478787	866	866	866	866	0
92	20231214	173800	173478787	866	866	866	866	4619
93	20231214	173700	173478787	866	866	866	866	0
94	20231214	173600	173478787	866	866	866	866	0
95	20231214	173500	173478787	866	866	866	866	0
96	20231214	173400	173478787	866	866	866	866	0
97	20231214	173300	173478787	866	866	866	866	0
98	20231214	173200	173478787	866	866	866	866	0
99	20231214	173100	173478787	866	866	866	866	0
100	20231214	173000	173478787	866	866	866	866	0
101	20231214	172900	173478787	866	866	866	866	0
102	20231214	172800	173478787	866	866	866	866	0
103	20231214	172700	173478787	866	866	866	866	0
104	20231214	172600	173478787	866	866	866	866	0
105	20231214	172500	173478787	866	866	866	866	0
106	20231214	172400	173478787	866	866	866	866	0
107	20231214	172300	173478787	866	866	866	866	0
108	20231214	172200	173478787	866	866	866	866	0
109	20231214	172100	173478787	866	866	866	866	0
110	20231214	172000	173478787	866	866	866	866	0
111	20231214	171900	173478787	866	866	866	866	0
112	20231214	171800	173478787	866	866	866	866	0
113	20231214	171700	173478787	866	866	866	866	0
114	20231214	171600	173478787	866	866	866	866	0
115	20231214	171500	173478787	866	866	866	866	0
116	20231214	171400	173478787	866	866	866	866	0
117	20231214	171300	173478787	866	866	866	866	0
118	20231214	171200	173478787	866	866	866	866	0
119	20231214	171100	173478787	866	866	866	866	0
120	20231214	171000	173478787	866	866	866	866	0
121	20231214	170900	173478787	866	866	866	866	0
122	20231214	170800	173478787	866	866	866	866	4619
123	20231214	170700	173478787	866	866	866	866	0
124	20231214	170600	173478787	866	866	866	866	0
125	20231214	170500	173478787	866	866	866	866	0
126	20231214	170400	173478787	866	866	866	866	0
127	20231214	170300	173478787	866	866	866	866	0
128	20231214	170200	173478787	866	866	866	866	0
129	20231214	170100	173478787	866	866	866	866	0
130	20231214	170000	173478787	866	866	866	866	0
131	20231214	165900	173478787	866	866	866	866	0
132	20231214	165800	173478787	866	866	866	866	0
133	20231214	165700	173478787	866	866	866	866	0
134	20231214	165600	173478787	866	866	866	866	0
135	20231214	165500	173478787	866	866	866	866	0
136	20231214	165400	173478787	866	866	866	866	0
137	20231214	165300	173478787	866	866	866	866	0
138	20231214	165200	173478787	866	866	866	866	0
139	20231214	165100	173478787	866	866	866	866	0
140	20231214	165000	173478787	866	866	866	866	0
141	20231214	164900	173478787	866	866	866	866	0
142	20231214	164800	173478787	866	866	866	866	0
143	20231214	164700	173478787	866	866	866	866	0
144	20231214	164600	173478787	866	866	866	866	0
145	20231214	164500	173478787	866	866	866	866	0
146	20231214	164400	173478787	866	866	866	866	0
147	20231214	164300	173478787	866	866	866	866	0
148	20231214	164200	173478787	866	866	866	866	0
149	20231214	164100	173478787	866	866	866	866	0
150	20231214	164000	173478787	866	866	866	866	0
151	20231214	163900	173478787	866	866	866	866	0
152	20231214	163800	173478787	866	866	866	866	4619
153	20231214	163700	173478787	866	866	866	866	0
154	20231214	163600	173478787	866	866	866	866	0
155	20231214	163500	173478787	866	866	866	866	0
156	20231214	163400	173478787	866	866	866	866	0
157	20231214	163300	173478787	866	866	866	866	0
158	20231214	163200	173478787	866	866	866	866	0
159	20231214	163100	173478787	866	866	866	866	0
160	20231214	163000	173478787	866	866	866	866	0
161	20231214	162900	173478787	866	866	866	866	0
162	20231214	162800	173478787	866	866	866	866	0
163	20231214	162700	173478787	866	866	866	866	0
164	20231214	162600	173478787	866	866	866	866	0
165	20231214	162500	173478787	866	866	866	866	0
166	20231214	162400	173478787	866	866	866	866	0
167	20231214	162300	173478787	866	866	866	866	0
168	20231214	162200	173478787	866	866	866	866	0
169	20231214	162100	173478787	866	866	866	866	0
170	20231214	162000	173478787	866	866	866	866	0
171	20231214	161900	173478787	866	866	866	866	0
172	20231214	161800	173478787	866	866	866	866	0
173	20231214	161700	173478787	866	866	866	866	0
174	20231214	161600	173478787	866	866	866	866	0
175	20231214	161500	173478787	866	866	866	866	0
176	20231214	161400	173478787	866	866	866	866	0
177	20231214	161300	173478787	866	866	866	866	0
178	20231214	161200	173478787	866	866	866	866	0
179	20231214	161100	173478787	866	866	866	866	0
180	20231214	161000	173478787	866	866	866	866	0
181	20231214	160900	173478787	866	866	866	866	0
182	20231214	160800	173478787	866	866	866	866	4619
183	20231214	160700	173478787	866	866	866	866	0
184	20231214	160600	173478787	866	866	866	866	0
185	20231214	160500	173478787	866	866	866	866	0
186	20231214	160400	173478787	866	866	866	866	0
187	20231214	160300	173478787	866	866	866	866	0
188	20231214	160200	173478787	866	866	866	866	0
189	20231214	160100	173478787	866	866	866	866	0
190	20231214	160000	173478787	866	866	866	866	0
191	20231214	155900	173478787	866	866	866	866	0
192	20231214	155800	173478787	866	866	866	866	0
193	20231214	155700	173478787	866	866	866	866	0
194	20231214	155600	173478787	866	866	866	866	0
195	20231214	155500	173478787	866	866	866	866	0
196	20231214	155400	173478787	866	866	866	866	0
197	20231214	155300	173478787	866	866	866	866	0
198	20231214	155200	173478787	866	866	866	866	0
199	20231214	155100	173478787	866	866	866	866	0
200	20231214	155000	173478787	866	866	866	866	0
201	20231214	154900	173478787	866	866	866	866	0
202	20231214	154800	173478787	866	866	866	866	0
203	20231214	154700	173478787	866	866	866	866	0
204	20231214	154600	173478787	866	866	866	866	0
205	20231214	154500	173478787	866	866	866	866	0
206	20231214	154400	173478787	866	866	866	866	0
207	20231214	154300	173478787	866	866	866	866	0
208	20231214	154200	173478787	866	866	866	866	0
209	20231214	154100	173478787	866	866	866	866	0
210	20231214	154000	173478787	866	866	866	866	0
211	20231214	153900	173478787	866	866	866	866	0
212	20231214	153800	173478787	866	866	866	866	4619
213	20231214	153700	173478787	866	866	866	866	0
214	20231214	153600	173478787	866	866	866	866	0
215	20231214	153500	173478787	866	866	866	866	0
216	20231214	153400	173478787	866	866	866	866	0
217	20231214	153300	173478787	866	866	866	866	0
218	20231214	153200	173478787	866	866	866	866	0
219	20231214	153100	173478787	866	866	866	866	0
220	20231214	153000	173478787	866	866	866	866	4619
221	20231214	152900	169478733	866	866	866	866	0
222	20231214	152800	169478733	866	866	866	866	0
223	20231214	152700	169478733	866	866	866	866	0
224	20231214	152600	169478733	866	866	866	866	0
225	20231214	152500	169478733	866	866	866	866	0
226	20231214	152400	169478733	866	866	866	866	0
227	20231214	152300	169478733	866	866	866	866	0
228	20231214	152200	169478733	866	866	866	866	0
229	20231214	152100	169478733	866	866	866	866	0
230	20231214	152000	169478733	866	866	866	866	0
231	20231214	151900	169478733	866	866	866	865	404
232	20231214	151800	169129022	865	865	865	865	0
233	20231214	151700	169129022	865	865	865	865	493
234	20231214	151600	168702577	866	866	866	866	1000
235	20231214	151500	167836577	866	866	866	866	26
236	20231214	151400	167814061	865	865	865	865	923
237	20231214	151300	167015666	865	866	866	865	230
238	20231214	151200	166816648	866	866	866	866	0
239	20231214	151100	166816648	866	866	866	866	0
240	20231214	151000	166816648	866	865	866	865	107
241	20231214	150900	166724038	866	866	866	866	0
242	20231214	150800	166724038	866	866	866	866	0
243	20231214	150700	166724038	866	866	866	866	2
244	20231214	150600	166722306	866	866	866	866	3
245	20231214	150500	166719708	866	866	866	866	3
246	20231214	150400	166717110	866	866	866	866	58
247	20231214	150300	166666882	865	865	865	865	0
248	20231214	150200	166666882	865	865	865	865	0
249	20231214	150100	166666882	865	865	865	865	0
250	20231214	150000	166666882	865	866	866	865	7032
251	20231214	145900	160583951	866	866	866	866	309
252	20231214	145800	160316357	866	866	866	866	114
253	20231214	145700	160217633	866	866	866	865	3092
254	20231214	145600	157542896	865	865	865	865	0
255	20231214	145500	157542896	865	865	865	865	1
256	20231214	145400	157542031	865	865	865	865	1
257	20231214	145300	157541166	865	866	866	865	14795
258	20231214	145200	144741160	866	866	866	866	10
259	20231214	145100	144732500	867	867	867	867	101
260	20231214	145000	144644933	867	866	867	866	99
261	20231214	144900	144559130	866	866	866	866	500
262	20231214	144800	144126130	866	866	867	866	1050
263	20231214	144700	143216780	866	866	866	866	1
264	20231214	144600	143215914	867	867	867	867	600
265	20231214	144500	142695714	867	867	867	867	530
266	20231214	144400	142236204	867	867	867	867	0
267	20231214	144300	142236204	867	867	867	867	100
268	20231214	144200	142149504	867	867	867	867	171
269	20231214	144100	142001247	866	867	867	866	201
270	20231214	144000	141827180	866	866	866	866	500
271	20231214	143900	141394180	866	866	866	866	500
272	20231214	143800	140961180	866	866	866	866	500
273	20231214	143700	140528180	867	866	867	866	501
274	20231214	143600	140094313	867	867	867	867	0
275	20231214	143500	140094313	867	867	867	867	1211
276	20231214	143400	139044376	867	867	867	867	148
277	20231214	143300	138916060	865	866	866	865	500
278	20231214	143200	138483244	867	867	867	867	10
279	20231214	143100	138474574	867	867	867	867	0
280	20231214	143000	138474574	867	867	867	867	50
281	20231214	142900	138431224	868	868	868	868	0
282	20231214	142800	138431224	868	868	868	868	0
283	20231214	142700	138431224	868	868	868	868	0
284	20231214	142600	138431224	868	868	868	868	51
285	20231214	142500	138386956	865	865	865	865	0
286	20231214	142400	138386956	865	867	867	865	60000
287	20231214	142300	86444719	868	868	868	868	1
288	20231214	142200	86443851	868	868	868	868	0
289	20231214	142100	86443851	868	868	868	868	458
290	20231214	142000	86046307	867	867	867	867	0
291	20231214	141900	86046307	867	867	867	867	200
292	20231214	141800	85872907	868	868	868	868	10
293	20231214	141700	85864227	868	868	868	868	500
294	20231214	141600	85430227	868	868	868	868	30
295	20231214	141500	85404187	868	868	868	868	60
296	20231214	141400	85352107	868	868	868	868	71
297	20231214	141300	85290479	868	868	868	868	350
298	20231214	141200	84986679	868	868	868	868	50
299	20231214	141100	84943279	868	868	868	868	0
300	20231214	141000	84943279	868	868	868	868	3
301	20231214	140900	84940675	868	868	868	868	0
302	20231214	140800	84940675	868	868	868	868	0
303	20231214	140700	84940675	868	868	868	868	0
304	20231214	140600	84940675	868	868	868	868	0
305	20231214	140500	84940675	868	868	868	868	0
306	20231214	140400	84940675	868	868	868	868	0
307	20231214	140300	84940675	868	868	868	868	17
308	20231214	140200	84925919	868	868	868	868	0
309	20231214	140100	84925919	868	868	868	868	0
310	20231214	140000	84925919	868	868	868	868	0
311	20231214	135900	84925919	868	868	868	868	0
312	20231214	135800	84925919	868	868	868	868	0
313	20231214	135700	84925919	868	868	868	868	32
314	20231214	135600	84898143	867	867	867	867	1
315	20231214	135500	84897276	868	868	868	868	0
316	20231214	135400	84897276	868	868	868	868	0
317	20231214	135300	84897276	868	868	868	868	0
318	20231214	135200	84897276	868	868	868	868	50
319	20231214	135100	84853876	868	868	868	868	1
320	20231214	135000	84853008	868	868	868	868	1
321	20231214	134900	84852140	867	867	867	867	0
322	20231214	134800	84852140	867	867	867	867	11
323	20231214	134700	84842603	868	868	868	868	2
324	20231214	134600	84840867	868	868	868	868	2
325	20231214	134500	84839131	868	868	868	868	51
326	20231214	134400	84794863	868	868	868	868	0
327	20231214	134300	84794863	868	869	869	868	8
328	20231214	134200	84787913	869	869	869	869	0
329	20231214	134100	84787913	869	869	869	869	3
330	20231214	134000	84785306	869	867	869	867	212
331	20231214	133900	84601468	867	867	867	867	6
332	20231214	133800	84596266	867	867	867	867	0
333	20231214	133700	84596266	867	867	867	867	0
334	20231214	133600	84596266	867	867	867	867	0
335	20231214	133500	84596266	867	869	869	867	101
336	20231214	133400	84508499	869	869	869	869	0
337	20231214	133300	84508499	869	867	869	867	2
338	20231214	133200	84506763	866	868	868	866	500
339	20231214	133100	84073654	867	868	868	867	500
340	20231214	133000	83640068	868	868	868	868	0
341	20231214	132900	83640068	868	868	868	868	0
342	20231214	132800	83640068	868	868	868	868	877
343	20231214	132700	82878832	869	869	869	869	0
344	20231214	132600	82878832	869	869	869	869	21
345	20231214	132500	82860583	868	868	868	868	0
346	20231214	132400	82860583	868	868	868	868	0
347	20231214	132300	82860583	868	868	868	868	0
348	20231214	132200	82860583	868	868	868	868	0
349	20231214	132100	82860583	868	868	868	868	0
350	20231214	132000	82860583	868	868	868	868	30
351	20231214	131900	82834543	868	868	868	868	0
352	20231214	131800	82834543	868	868	868	868	0
353	20231214	131700	82834543	868	868	868	868	0
354	20231214	131600	82834543	868	868	868	868	1
355	20231214	131500	82833675	868	868	868	868	0
356	20231214	131400	82833675	868	868	868	868	0
357	20231214	131300	82833675	868	868	868	868	0
358	20231214	131200	82833675	868	868	868	868	218
359	20231214	131100	82644451	868	868	868	868	72
360	20231214	131000	82581955	867	867	867	867	0
361	20231214	130900	82581955	867	867	867	867	0
362	20231214	130800	82581955	867	867	867	867	1700
363	20231214	130700	81108055	867	867	867	867	0
364	20231214	130600	81108055	867	867	867	867	5000
365	20231214	130500	76773055	867	867	867	867	20
366	20231214	130400	76755715	867	867	867	867	0
367	20231214	130300	76755715	867	866	867	866	1472
368	20231214	130200	75480493	867	867	867	867	11
369	20231214	130100	75470956	867	867	867	867	1
370	20231214	130000	75470089	867	867	867	867	150
371	20231214	125900	75340039	867	867	867	867	649
372	20231214	125800	74777356	867	867	867	867	0
373	20231214	125700	74777356	867	867	867	867	0
374	20231214	125600	74777356	867	867	867	867	51
375	20231214	125500	74733139	867	867	867	867	994
376	20231214	125400	73871341	867	867	867	867	1000
377	20231214	125300	73004341	866	866	867	866	82
378	20231214	125200	72933255	867	867	867	867	0
379	20231214	125100	72933255	867	867	867	867	0
380	20231214	125000	72933255	867	867	867	867	2
381	20231214	124900	72931521	867	867	868	867	7910
382	20231214	124800	66073550	868	868	868	868	0
383	20231214	124700	66073550	868	868	868	868	0
384	20231214	124600	66073550	868	868	868	868	0
385	20231214	124500	66073550	868	868	868	868	0
386	20231214	124400	66073550	868	868	868	868	0
387	20231214	124300	66073550	868	867	868	867	2
388	20231214	124200	66071815	867	867	867	867	0
389	20231214	124100	66071815	867	867	867	867	491
390	20231214	124000	65646118	868	868	868	868	7
391	20231214	123900	65640042	868	868	868	868	0
392	20231214	123800	65640042	868	868	868	868	0
393	20231214	123700	65640042	868	868	868	868	607
394	20231214	123600	65113166	868	868	868	868	474
395	20231214	123500	64701734	868	868	868	868	1000
396	20231214	123400	63833734	868	868	868	868	5010
397	20231214	123300	59485054	868	868	868	868	0
398	20231214	123200	59485054	868	868	868	868	0
399	20231214	123100	59485054	868	868	868	868	5005
400	20231214	123000	55140714	867	867	867	867	0
401	20231214	122900	55140714	867	867	867	867	100
402	20231214	122800	55054014	868	868	868	868	0
403	20231214	122700	55054014	868	868	868	868	0
404	20231214	122600	55054014	868	868	868	868	0
405	20231214	122500	55054014	868	868	868	868	0
406	20231214	122400	55054014	868	868	868	868	0
407	20231214	122300	55054014	868	866	868	866	2
408	20231214	122200	55052280	866	866	866	866	0
409	20231214	122100	55052280	866	867	867	866	831
410	20231214	122000	54332580	868	868	868	868	0
411	20231214	121900	54332580	868	867	868	867	156
412	20231214	121800	54197327	867	867	867	867	0
413	20231214	121700	54197327	867	867	867	867	0
414	20231214	121600	54197327	867	867	867	867	12
415	20231214	121500	54186923	868	868	868	868	100
416	20231214	121400	54100123	868	868	868	868	1
417	20231214	121300	54099255	867	867	867	867	5
418	20231214	121200	54094920	868	868	868	868	20
419	20231214	121100	54077560	868	868	868	868	0
420	20231214	121000	54077560	868	868	868	868	12
421	20231214	120900	54067144	867	867	867	867	0
422	20231214	120800	54067144	867	867	867	867	0
423	20231214	120700	54067144	867	867	867	867	0
424	20231214	120600	54067144	867	867	867	867	500
425	20231214	120500	53633644	866	866	866	866	0
426	20231214	120400	53633644	866	866	866	866	0
427	20231214	120300	53633644	866	866	866	866	0
428	20231214	120200	53633644	866	866	866	866	0
429	20231214	120100	53633644	866	866	866	866	244
430	20231214	120000	53422340	866	866	866	866	0
431	20231214	115900	53422340	866	869	869	866	2
432	20231214	115800	53420605	869	867	869	867	5
433	20231214	115700	53416262	867	867	867	867	0
434	20231214	115600	53416262	867	867	867	867	0
435	20231214	115500	53416262	867	867	867	867	0
436	20231214	115400	53416262	867	868	868	867	1059
437	20231214	115300	52498108	869	869	869	869	0
438	20231214	115200	52498108	869	869	869	869	0
439	20231214	115100	52498108	869	869	869	869	0
440	20231214	115000	52498108	869	869	869	869	0
441	20231214	114900	52498108	869	869	869	869	0
442	20231214	114800	52498108	869	869	869	869	5
443	20231214	114700	52493763	869	869	869	869	0
444	20231214	114600	52493763	869	869	869	869	2
445	20231214	114500	52492025	867	867	867	867	1000
446	20231214	114400	51625025	867	867	867	867	0
447	20231214	114300	51625025	867	867	867	867	0
448	20231214	114200	51625025	867	867	867	867	0
449	20231214	114100	51625025	867	868	868	867	1179
450	20231214	114000	50602602	868	868	868	868	0
451	20231214	113900	50602602	868	868	868	868	0
452	20231214	113800	50602602	868	868	868	868	1
453	20231214	113700	50601734	868	868	868	868	0
454	20231214	113600	50601734	868	868	868	868	550
455	20231214	113500	50124334	870	870	870	870	0
456	20231214	113400	50124334	870	870	870	870	10
457	20231214	113300	50115634	869	869	869	869	0
458	20231214	113200	50115634	869	869	869	869	0
459	20231214	113100	50115634	869	869	869	869	1
460	20231214	113000	50114765	869	869	869	869	2
461	20231214	112900	50113027	868	868	868	868	4
462	20231214	112800	50109555	868	868	868	868	176
463	20231214	112700	49956787	868	868	868	868	442
464	20231214	112600	49573131	868	868	868	868	0
465	20231214	112500	49573131	868	868	868	868	0
466	20231214	112400	49573131	868	868	868	868	0
467	20231214	112300	49573131	868	868	868	868	1
468	20231214	112200	49572263	867	867	867	867	2633
469	20231214	112100	47289452	868	870	870	868	2215
470	20231214	112000	45366812	868	868	868	868	0
471	20231214	111900	45366812	868	868	868	868	0
472	20231214	111800	45366812	868	868	868	868	0
473	20231214	111700	45366812	868	868	868	868	0
474	20231214	111600	45366812	868	868	868	868	1245
475	20231214	111500	44286152	870	870	870	870	2
476	20231214	111400	44284412	870	870	870	870	0
477	20231214	111300	44284412	870	870	870	870	0
478	20231214	111200	44284412	870	870	870	870	0
479	20231214	111100	44284412	870	870	870	870	1
480	20231214	111000	44283542	870	870	870	870	0
481	20231214	110900	44283542	870	870	870	870	0
482	20231214	110800	44283542	870	870	870	870	10
483	20231214	110700	44274842	868	868	868	868	0
484	20231214	110600	44274842	868	869	869	868	4000
485	20231214	110500	40800842	870	870	870	870	30
486	20231214	110400	40774742	870	870	870	869	40
487	20231214	110300	40739952	869	869	869	869	1
488	20231214	110200	40739083	869	869	869	869	17
489	20231214	110100	40724310	869	870	870	869	85
490	20231214	110000	40650365	869	869	870	869	75
491	20231214	105900	40585130	869	869	869	869	0
492	20231214	105800	40585130	869	869	869	869	2
493	20231214	105700	40583392	868	868	868	868	0
494	20231214	105600	40583392	868	870	870	868	1101
495	20231214	105500	39625724	870	870	870	870	0
496	20231214	105400	39625724	870	870	870	870	0
497	20231214	105300	39625724	870	870	870	870	1
498	20231214	105200	39624854	870	870	870	870	0
499	20231214	105100	39624854	870	868	870	868	929
500	20231214	105000	38816626	869	869	869	869	0
501	20231214	104900	38816626	869	869	869	869	0
502	20231214	104800	38816626	869	869	869	869	77
503	20231214	104700	38749713	870	869	870	869	850
504	20231214	104600	38010938	869	869	869	868	10
505	20231214	104500	38002249	869	869	869	869	5
506	20231214	104400	37997904	869	869	869	869	80
507	20231214	104300	37928384	869	869	869	869	1
508	20231214	104200	37927515	869	869	869	869	0
509	20231214	104100	37927515	869	869	869	869	0
510	20231214	104000	37927515	869	869	869	869	8
511	20231214	103900	37920563	869	869	869	869	11
512	20231214	103800	37911004	869	869	869	869	0
513	20231214	103700	37911004	869	869	869	869	73
514	20231214	103600	37847567	869	868	869	868	65
515	20231214	103500	37791127	868	868	868	868	47
516	20231214	103400	37750331	868	867	868	867	348
517	20231214	103300	37448586	868	868	869	868	852
518	20231214	103200	36709040	868	868	868	868	29
519	20231214	103100	36683868	868	868	868	868	1028
520	20231214	103000	35791564	868	868	868	868	34
521	20231214	102900	35762052	868	868	868	868	5948
522	20231214	102800	30599188	868	868	868	868	1
523	20231214	102700	30598320	868	868	868	868	1754
524	20231214	102600	29075848	869	869	869	869	0
525	20231214	102500	29075848	869	869	869	869	0
526	20231214	102400	29075848	869	869	869	869	1
527	20231214	102300	29074979	869	868	869	868	41
528	20231214	102200	29039390	869	868	869	868	45
529	20231214	102100	29000325	868	868	868	868	540
530	20231214	102000	28531605	868	869	869	868	549
531	20231214	101900	28055064	869	868	869	868	3
532	20231214	101800	28052458	868	869	869	868	1010
533	20231214	101700	27175768	868	868	868	868	3287
534	20231214	101600	24322652	869	869	869	869	0
535	20231214	101500	24322652	869	869	869	869	10
536	20231214	101400	24313962	868	868	868	868	1
537	20231214	101300	24313094	868	869	869	868	123
538	20231214	101200	24206326	868	868	868	868	0
539	20231214	101100	24206326	868	868	868	868	100
540	20231214	101000	24119526	869	869	869	869	51
541	20231214	100900	24075207	869	869	869	869	0
542	20231214	100800	24075207	869	869	869	869	18
543	20231214	100700	24059565	869	869	869	869	0
544	20231214	100600	24059565	869	869	869	869	409
545	20231214	100500	23704144	870	870	870	870	0
546	20231214	100400	23704144	870	869	870	869	52
547	20231214	100300	23658954	869	869	869	869	61
548	20231214	100200	23605945	869	869	869	869	0
549	20231214	100100	23605945	869	869	869	869	701
550	20231214	100000	22996776	869	869	869	868	1507
551	20231214	095900	21687207	869	869	869	869	0
552	20231214	095800	21687207	869	871	871	869	11
553	20231214	095700	21677628	871	869	871	868	2386
554	20231214	095600	19604371	869	869	869	869	0
555	20231214	095500	19604371	869	869	869	869	0
556	20231214	095400	19604371	869	869	869	869	0
557	20231214	095300	19604371	869	869	869	869	6
558	20231214	095200	19599157	869	869	869	869	100
559	20231214	095100	19512257	869	869	869	869	0
560	20231214	095000	19512257	869	870	870	869	1000
561	20231214	094900	18643227	871	871	871	871	0
562	20231214	094800	18643227	871	871	871	871	0
563	20231214	094700	18643227	871	871	871	871	0
564	20231214	094600	18643227	871	871	871	871	10
565	20231214	094500	18634517	871	871	871	871	0
566	20231214	094400	18634517	871	871	871	871	3
567	20231214	094300	18631904	871	871	871	871	1
568	20231214	094200	18631033	869	869	869	869	0
569	20231214	094100	18631033	869	871	871	869	1054
570	20231214	094000	17714044	871	871	871	871	0
571	20231214	093900	17714044	871	871	871	871	1
572	20231214	093800	17713173	873	872	873	872	300
573	20231214	093700	17451367	872	872	872	872	1
574	20231214	093600	17450495	872	872	872	872	2007
575	20231214	093500	15700391	872	872	872	872	3451
576	20231214	093400	12691119	872	872	872	872	0
577	20231214	093300	12691119	872	872	872	872	24
578	20231214	093200	12670191	872	870	872	870	50
579	20231214	093100	12626617	870	870	870	870	1017
580	20231214	093000	11741827	870	870	870	870	134
581	20231214	092900	11625247	870	870	870	870	2
582	20231214	092800	11623507	870	870	870	870	4181
583	20231214	092700	7986037	870	870	870	870	0
584	20231214	092600	7986037	870	870	870	870	0
585	20231214	092500	7986037	870	870	870	870	528
586	20231214	092400	7526677	872	872	872	872	0
587	20231214	092300	7526677	872	872	872	872	1
588	20231214	092200	7525805	870	870	870	870	19
589	20231214	092100	7509275	872	872	872	872	1
590	20231214	092000	7508403	872	870	872	870	91
591	20231214	091900	7429231	870	870	870	870	0
592	20231214	091800	7429231	870	871	871	870	5
593	20231214	091700	7424879	871	872	872	871	1001
594	20231214	091600	6553007	872	872	872	872	1009
595	20231214	091500	5673159	872	872	872	872	10
596	20231214	091400	5664439	872	872	872	872	300
597	20231214	091300	5402839	872	872	872	872	0
598	20231214	091200	5402839	872	872	872	872	465
599	20231214	091100	4997359	872	872	872	872	0
600	20231214	091000	4997359	872	872	872	872	222
601	20231214	090900	4803775	872	872	872	872	1
602	20231214	090800	4802903	869	869	869	869	0
603	20231214	090700	4802903	869	869	869	869	176
604	20231214	090600	4649959	871	871	871	871	0
605	20231214	090500	4649959	871	871	871	871	1232
606	20231214	090400	3576887	872	872	872	872	0
607	20231214	090300	3576887	872	872	872	872	0
608	20231214	090200	3576887	872	872	872	872	0
609	20231214	090100	3576887	872	870	872	870	35
610	20231214	090000	3546389	869	869	869	869	4081