KissMeData/276730/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205300	168716554	983	983	983	983	2050
3	20231214	205200	168716554	983	983	983	983	0
4	20231214	205100	168716554	983	983	983	983	0
5	20231214	205000	168716554	983	983	983	983	0
6	20231214	204900	168716554	983	983	983	983	0
7	20231214	204800	168716554	983	983	983	983	0
8	20231214	204700	168716554	983	983	983	983	0
9	20231214	204600	168716554	983	983	983	983	0
10	20231214	204500	168716554	983	983	983	983	0
11	20231214	204400	168716554	983	983	983	983	0
12	20231214	204300	168716554	983	983	983	983	0
13	20231214	204200	168716554	983	983	983	983	0
14	20231214	204100	168716554	983	983	983	983	0
15	20231214	204000	168716554	983	983	983	983	0
16	20231214	203900	168716554	983	983	983	983	0
17	20231214	203800	168716554	983	983	983	983	0
18	20231214	203700	168716554	983	983	983	983	0
19	20231214	203600	168716554	983	983	983	983	0
20	20231214	203500	168716554	983	983	983	983	0
21	20231214	203400	168716554	983	983	983	983	0
22	20231214	203300	168716554	983	983	983	983	0
23	20231214	203200	168716554	983	983	983	983	0
24	20231214	203100	168716554	983	983	983	983	0
25	20231214	203000	168716554	983	983	983	983	0
26	20231214	202900	168716554	983	983	983	983	0
27	20231214	202800	168716554	983	983	983	983	0
28	20231214	202700	168716554	983	983	983	983	0
29	20231214	202600	168716554	983	983	983	983	0
30	20231214	202500	168716554	983	983	983	983	0
31	20231214	202400	168716554	983	983	983	983	0
32	20231214	202300	168716554	983	983	983	983	2050
33	20231214	202200	168716554	983	983	983	983	0
34	20231214	202100	168716554	983	983	983	983	0
35	20231214	202000	168716554	983	983	983	983	0
36	20231214	201900	168716554	983	983	983	983	0
37	20231214	201800	168716554	983	983	983	983	0
38	20231214	201700	168716554	983	983	983	983	0
39	20231214	201600	168716554	983	983	983	983	0
40	20231214	201500	168716554	983	983	983	983	0
41	20231214	201400	168716554	983	983	983	983	0
42	20231214	201300	168716554	983	983	983	983	0
43	20231214	201200	168716554	983	983	983	983	0
44	20231214	201100	168716554	983	983	983	983	0
45	20231214	201000	168716554	983	983	983	983	0
46	20231214	200900	168716554	983	983	983	983	0
47	20231214	200800	168716554	983	983	983	983	0
48	20231214	200700	168716554	983	983	983	983	0
49	20231214	200600	168716554	983	983	983	983	0
50	20231214	200500	168716554	983	983	983	983	0
51	20231214	200400	168716554	983	983	983	983	0
52	20231214	200300	168716554	983	983	983	983	0
53	20231214	200200	168716554	983	983	983	983	0
54	20231214	200100	168716554	983	983	983	983	0
55	20231214	200000	168716554	983	983	983	983	0
56	20231214	195900	168716554	983	983	983	983	0
57	20231214	195800	168716554	983	983	983	983	0
58	20231214	195700	168716554	983	983	983	983	0
59	20231214	195600	168716554	983	983	983	983	0
60	20231214	195500	168716554	983	983	983	983	0
61	20231214	195400	168716554	983	983	983	983	0
62	20231214	195300	168716554	983	983	983	983	2050
63	20231214	195200	168716554	983	983	983	983	0
64	20231214	195100	168716554	983	983	983	983	0
65	20231214	195000	168716554	983	983	983	983	0
66	20231214	194900	168716554	983	983	983	983	0
67	20231214	194800	168716554	983	983	983	983	0
68	20231214	194700	168716554	983	983	983	983	0
69	20231214	194600	168716554	983	983	983	983	0
70	20231214	194500	168716554	983	983	983	983	0
71	20231214	194400	168716554	983	983	983	983	0
72	20231214	194300	168716554	983	983	983	983	0
73	20231214	194200	168716554	983	983	983	983	0
74	20231214	194100	168716554	983	983	983	983	0
75	20231214	194000	168716554	983	983	983	983	0
76	20231214	193900	168716554	983	983	983	983	0
77	20231214	193800	168716554	983	983	983	983	0
78	20231214	193700	168716554	983	983	983	983	0
79	20231214	193600	168716554	983	983	983	983	0
80	20231214	193500	168716554	983	983	983	983	0
81	20231214	193400	168716554	983	983	983	983	0
82	20231214	193300	168716554	983	983	983	983	0
83	20231214	193200	168716554	983	983	983	983	0
84	20231214	193100	168716554	983	983	983	983	0
85	20231214	193000	168716554	983	983	983	983	0
86	20231214	192900	168716554	983	983	983	983	0
87	20231214	192800	168716554	983	983	983	983	0
88	20231214	192700	168716554	983	983	983	983	0
89	20231214	192600	168716554	983	983	983	983	0
90	20231214	192500	168716554	983	983	983	983	0
91	20231214	192400	168716554	983	983	983	983	0
92	20231214	192300	168716554	983	983	983	983	2050
93	20231214	192200	168716554	983	983	983	983	0
94	20231214	192100	168716554	983	983	983	983	0
95	20231214	192000	168716554	983	983	983	983	0
96	20231214	191900	168716554	983	983	983	983	0
97	20231214	191800	168716554	983	983	983	983	0
98	20231214	191700	168716554	983	983	983	983	0
99	20231214	191600	168716554	983	983	983	983	0
100	20231214	191500	168716554	983	983	983	983	0
101	20231214	191400	168716554	983	983	983	983	0
102	20231214	191300	168716554	983	983	983	983	0
103	20231214	191200	168716554	983	983	983	983	0
104	20231214	191100	168716554	983	983	983	983	0
105	20231214	191000	168716554	983	983	983	983	0
106	20231214	190900	168716554	983	983	983	983	0
107	20231214	190800	168716554	983	983	983	983	0
108	20231214	190700	168716554	983	983	983	983	0
109	20231214	190600	168716554	983	983	983	983	0
110	20231214	190500	168716554	983	983	983	983	0
111	20231214	190400	168716554	983	983	983	983	0
112	20231214	190300	168716554	983	983	983	983	0
113	20231214	190200	168716554	983	983	983	983	0
114	20231214	190100	168716554	983	983	983	983	0
115	20231214	190000	168716554	983	983	983	983	0
116	20231214	185900	168716554	983	983	983	983	0
117	20231214	185800	168716554	983	983	983	983	0
118	20231214	185700	168716554	983	983	983	983	0
119	20231214	185600	168716554	983	983	983	983	0
120	20231214	185500	168716554	983	983	983	983	0
121	20231214	185400	168716554	983	983	983	983	0
122	20231214	185300	168716554	983	983	983	983	2050
123	20231214	185200	168716554	983	983	983	983	0
124	20231214	185100	168716554	983	983	983	983	0
125	20231214	185000	168716554	983	983	983	983	0
126	20231214	184900	168716554	983	983	983	983	0
127	20231214	184800	168716554	983	983	983	983	0
128	20231214	184700	168716554	983	983	983	983	0
129	20231214	184600	168716554	983	983	983	983	0
130	20231214	184500	168716554	983	983	983	983	0
131	20231214	184400	168716554	983	983	983	983	0
132	20231214	184300	168716554	983	983	983	983	0
133	20231214	184200	168716554	983	983	983	983	0
134	20231214	184100	168716554	983	983	983	983	0
135	20231214	184000	168716554	983	983	983	983	0
136	20231214	183900	168716554	983	983	983	983	0
137	20231214	183800	168716554	983	983	983	983	0
138	20231214	183700	168716554	983	983	983	983	0
139	20231214	183600	168716554	983	983	983	983	0
140	20231214	183500	168716554	983	983	983	983	0
141	20231214	183400	168716554	983	983	983	983	0
142	20231214	183300	168716554	983	983	983	983	0
143	20231214	183200	168716554	983	983	983	983	0
144	20231214	183100	168716554	983	983	983	983	0
145	20231214	183000	168716554	983	983	983	983	0
146	20231214	182900	168716554	983	983	983	983	0
147	20231214	182800	168716554	983	983	983	983	0
148	20231214	182700	168716554	983	983	983	983	0
149	20231214	182600	168716554	983	983	983	983	0
150	20231214	182500	168716554	983	983	983	983	0
151	20231214	182400	168716554	983	983	983	983	0
152	20231214	182300	168716554	983	983	983	983	2050
153	20231214	182200	168716554	983	983	983	983	0
154	20231214	182100	168716554	983	983	983	983	0
155	20231214	182000	168716554	983	983	983	983	0
156	20231214	181900	168716554	983	983	983	983	0
157	20231214	181800	168716554	983	983	983	983	0
158	20231214	181700	168716554	983	983	983	983	0
159	20231214	181600	168716554	983	983	983	983	0
160	20231214	181500	168716554	983	983	983	983	0
161	20231214	181400	168716554	983	983	983	983	0
162	20231214	181300	168716554	983	983	983	983	0
163	20231214	181200	168716554	983	983	983	983	0
164	20231214	181100	168716554	983	983	983	983	0
165	20231214	181000	168716554	983	983	983	983	0
166	20231214	180900	168716554	983	983	983	983	0
167	20231214	180800	168716554	983	983	983	983	0
168	20231214	180700	168716554	983	983	983	983	0
169	20231214	180600	168716554	983	983	983	983	0
170	20231214	180500	168716554	983	983	983	983	0
171	20231214	180400	168716554	983	983	983	983	0
172	20231214	180300	168716554	983	983	983	983	0
173	20231214	180200	168716554	983	983	983	983	0
174	20231214	180100	168716554	983	983	983	983	0
175	20231214	180000	168716554	983	983	983	983	0
176	20231214	175900	168716554	983	983	983	983	0
177	20231214	175800	168716554	983	983	983	983	0
178	20231214	175700	168716554	983	983	983	983	0
179	20231214	175600	168716554	983	983	983	983	0
180	20231214	175500	168716554	983	983	983	983	0
181	20231214	175400	168716554	983	983	983	983	0
182	20231214	175300	168716554	983	983	983	983	2050
183	20231214	175200	168716554	983	983	983	983	0
184	20231214	175100	168716554	983	983	983	983	0
185	20231214	175000	168716554	983	983	983	983	0
186	20231214	174900	168716554	983	983	983	983	0
187	20231214	174800	168716554	983	983	983	983	0
188	20231214	174700	168716554	983	983	983	983	0
189	20231214	174600	168716554	983	983	983	983	0
190	20231214	174500	168716554	983	983	983	983	0
191	20231214	174400	168716554	983	983	983	983	0
192	20231214	174300	168716554	983	983	983	983	0
193	20231214	174200	168716554	983	983	983	983	0
194	20231214	174100	168716554	983	983	983	983	0
195	20231214	174000	168716554	983	983	983	983	0
196	20231214	173900	168716554	983	983	983	983	0
197	20231214	173800	168716554	983	983	983	983	0
198	20231214	173700	168716554	983	983	983	983	0
199	20231214	173600	168716554	983	983	983	983	0
200	20231214	173500	168716554	983	983	983	983	0
201	20231214	173400	168716554	983	983	983	983	0
202	20231214	173300	168716554	983	983	983	983	0
203	20231214	173200	168716554	983	983	983	983	0
204	20231214	173100	168716554	983	983	983	983	0
205	20231214	173000	168716554	983	983	983	983	0
206	20231214	172900	168716554	983	983	983	983	0
207	20231214	172800	168716554	983	983	983	983	0
208	20231214	172700	168716554	983	983	983	983	0
209	20231214	172600	168716554	983	983	983	983	0
210	20231214	172500	168716554	983	983	983	983	0
211	20231214	172400	168716554	983	983	983	983	0
212	20231214	172300	168716554	983	983	983	983	2050
213	20231214	172200	168716554	983	983	983	983	0
214	20231214	172100	168716554	983	983	983	983	0
215	20231214	172000	168716554	983	983	983	983	0
216	20231214	171900	168716554	983	983	983	983	0
217	20231214	171800	168716554	983	983	983	983	0
218	20231214	171700	168716554	983	983	983	983	0
219	20231214	171600	168716554	983	983	983	983	0
220	20231214	171500	168716554	983	983	983	983	0
221	20231214	171400	168716554	983	983	983	983	0
222	20231214	171300	168716554	983	983	983	983	0
223	20231214	171200	168716554	983	983	983	983	0
224	20231214	171100	168716554	983	983	983	983	0
225	20231214	171000	168716554	983	983	983	983	0
226	20231214	170900	168716554	983	983	983	983	0
227	20231214	170800	168716554	983	983	983	983	0
228	20231214	170700	168716554	983	983	983	983	0
229	20231214	170600	168716554	983	983	983	983	0
230	20231214	170500	168716554	983	983	983	983	0
231	20231214	170400	168716554	983	983	983	983	0
232	20231214	170300	168716554	983	983	983	983	0
233	20231214	170200	168716554	983	983	983	983	0
234	20231214	170100	168716554	983	983	983	983	0
235	20231214	170000	168716554	983	983	983	983	0
236	20231214	165900	168716554	983	983	983	983	0
237	20231214	165800	168716554	983	983	983	983	0
238	20231214	165700	168716554	983	983	983	983	0
239	20231214	165600	168716554	983	983	983	983	0
240	20231214	165500	168716554	983	983	983	983	0
241	20231214	165400	168716554	983	983	983	983	0
242	20231214	165300	168716554	983	983	983	983	2050
243	20231214	165200	168716554	983	983	983	983	0
244	20231214	165100	168716554	983	983	983	983	0
245	20231214	165000	168716554	983	983	983	983	0
246	20231214	164900	168716554	983	983	983	983	0
247	20231214	164800	168716554	983	983	983	983	0
248	20231214	164700	168716554	983	983	983	983	0
249	20231214	164600	168716554	983	983	983	983	0
250	20231214	164500	168716554	983	983	983	983	0
251	20231214	164400	168716554	983	983	983	983	0
252	20231214	164300	168716554	983	983	983	983	0
253	20231214	164200	168716554	983	983	983	983	0
254	20231214	164100	168716554	983	983	983	983	0
255	20231214	164000	168716554	983	983	983	983	0
256	20231214	163900	168716554	983	983	983	983	0
257	20231214	163800	168716554	983	983	983	983	0
258	20231214	163700	168716554	983	983	983	983	0
259	20231214	163600	168716554	983	983	983	983	0
260	20231214	163500	168716554	983	983	983	983	0
261	20231214	163400	168716554	983	983	983	983	0
262	20231214	163300	168716554	983	983	983	983	0
263	20231214	163200	168716554	983	983	983	983	0
264	20231214	163100	168716554	983	983	983	983	0
265	20231214	163000	168716554	983	983	983	983	0
266	20231214	162900	168716554	983	983	983	983	0
267	20231214	162800	168716554	983	983	983	983	0
268	20231214	162700	168716554	983	983	983	983	0
269	20231214	162600	168716554	983	983	983	983	0
270	20231214	162500	168716554	983	983	983	983	0
271	20231214	162400	168716554	983	983	983	983	0
272	20231214	162300	168716554	983	983	983	983	2050
273	20231214	162200	168716554	983	983	983	983	0
274	20231214	162100	168716554	983	983	983	983	0
275	20231214	162000	168716554	983	983	983	983	0
276	20231214	161900	168716554	983	983	983	983	0
277	20231214	161800	168716554	983	983	983	983	0
278	20231214	161700	168716554	983	983	983	983	0
279	20231214	161600	168716554	983	983	983	983	0
280	20231214	161500	168716554	983	983	983	983	0
281	20231214	161400	168716554	983	983	983	983	0
282	20231214	161300	168716554	983	983	983	983	0
283	20231214	161200	168716554	983	983	983	983	0
284	20231214	161100	168716554	983	983	983	983	0
285	20231214	161000	168716554	983	983	983	983	0
286	20231214	160900	168716554	983	983	983	983	0
287	20231214	160800	168716554	983	983	983	983	0
288	20231214	160700	168716554	983	983	983	983	0
289	20231214	160600	168716554	983	983	983	983	0
290	20231214	160500	168716554	983	983	983	983	0
291	20231214	160400	168716554	983	983	983	983	0
292	20231214	160300	168716554	983	983	983	983	0
293	20231214	160200	168716554	983	983	983	983	0
294	20231214	160100	168716554	983	983	983	983	0
295	20231214	160000	168716554	983	983	983	983	0
296	20231214	155900	168716554	983	983	983	983	0
297	20231214	155800	168716554	983	983	983	983	0
298	20231214	155700	168716554	983	983	983	983	0
299	20231214	155600	168716554	983	983	983	983	0
300	20231214	155500	168716554	983	983	983	983	0
301	20231214	155400	168716554	983	983	983	983	0
302	20231214	155300	168716554	983	983	983	983	2050
303	20231214	155200	168716554	983	983	983	983	0
304	20231214	155100	168716554	983	983	983	983	0
305	20231214	155000	168716554	983	983	983	983	0
306	20231214	154900	168716554	983	983	983	983	0
307	20231214	154800	168716554	983	983	983	983	0
308	20231214	154700	168716554	983	983	983	983	0
309	20231214	154600	168716554	983	983	983	983	0
310	20231214	154500	168716554	983	983	983	983	0
311	20231214	154400	168716554	983	983	983	983	0
312	20231214	154300	168716554	983	983	983	983	0
313	20231214	154200	168716554	983	983	983	983	0
314	20231214	154100	168716554	983	983	983	983	0
315	20231214	154000	168716554	983	983	983	983	0
316	20231214	153900	168716554	983	983	983	983	0
317	20231214	153800	168716554	983	983	983	983	0
318	20231214	153700	168716554	983	983	983	983	0
319	20231214	153600	168716554	983	983	983	983	0
320	20231214	153500	168716554	983	983	983	983	0
321	20231214	153400	168716554	983	983	983	983	0
322	20231214	153300	168716554	983	983	983	983	0
323	20231214	153200	168716554	983	983	983	983	0
324	20231214	153100	168716554	983	983	983	983	0
325	20231214	153000	168716554	983	983	983	983	2050
326	20231214	152900	166701404	985	985	985	985	0
327	20231214	152800	166701404	985	985	985	985	0
328	20231214	152700	166701404	985	985	985	985	0
329	20231214	152600	166701404	985	985	985	985	0
330	20231214	152500	166701404	985	985	985	985	0
331	20231214	152400	166701404	985	985	985	985	0
332	20231214	152300	166701404	985	985	985	985	0
333	20231214	152200	166701404	985	985	985	985	0
334	20231214	152100	166701404	985	985	985	985	0
335	20231214	152000	166701404	985	985	985	985	0
336	20231214	151900	166701404	985	985	985	985	0
337	20231214	151800	166701404	985	985	985	985	110
338	20231214	151700	166593054	986	986	986	986	284
339	20231214	151600	166313030	985	985	985	985	7
340	20231214	151500	166306135	985	985	985	985	35
341	20231214	151400	166271660	985	985	985	985	1
342	20231214	151300	166270675	985	985	985	985	673
343	20231214	151200	165607770	985	985	985	985	20
344	20231214	151100	165588070	985	985	985	985	0
345	20231214	151000	165588070	985	985	985	985	1
346	20231214	150900	165587085	985	985	985	985	0
347	20231214	150800	165587085	985	984	985	982	4381
348	20231214	150700	161282503	985	985	985	985	22
349	20231214	150600	161260833	984	984	984	984	660
350	20231214	150500	160611393	984	984	984	984	260
351	20231214	150400	160355553	984	984	984	984	0
352	20231214	150300	160355553	984	984	984	984	8
353	20231214	150200	160347681	984	985	985	984	161
354	20231214	150100	160189256	984	984	984	984	0
355	20231214	150000	160189256	984	984	984	984	1
356	20231214	145900	160188272	984	984	984	984	44
357	20231214	145800	160144976	986	986	986	986	0
358	20231214	145700	160144976	986	986	986	986	306
359	20231214	145600	159843260	986	986	986	986	0
360	20231214	145500	159843260	986	985	986	985	1579
361	20231214	145400	158287944	985	985	985	985	0
362	20231214	145300	158287944	985	985	985	985	10
363	20231214	145200	158278094	985	985	985	985	0
364	20231214	145100	158278094	985	985	985	985	0
365	20231214	145000	158278094	985	985	985	985	20
366	20231214	144900	158258394	984	984	984	984	0
367	20231214	144800	158258394	984	984	984	984	235
368	20231214	144700	158027154	985	984	985	984	1033
369	20231214	144600	157009682	984	984	984	984	236
370	20231214	144500	156777458	984	984	984	984	49
371	20231214	144400	156729242	984	984	984	984	113
372	20231214	144300	156618050	984	984	984	984	157
373	20231214	144200	156463562	985	985	985	985	1
374	20231214	144100	156462577	985	985	985	985	0
375	20231214	144000	156462577	985	985	985	985	164
376	20231214	143900	156301037	985	985	985	985	0
377	20231214	143800	156301037	985	984	985	984	105
378	20231214	143700	156197616	984	984	984	984	170
379	20231214	143600	156030336	984	984	984	984	1626
380	20231214	143500	154430352	984	985	985	984	11
381	20231214	143400	154419527	985	985	985	985	11
382	20231214	143300	154408692	984	984	984	984	0
383	20231214	143200	154408692	984	984	984	984	10
384	20231214	143100	154398852	984	984	984	984	0
385	20231214	143000	154398852	984	984	984	984	0
386	20231214	142900	154398852	984	984	984	984	0
387	20231214	142800	154398852	984	984	984	984	100
388	20231214	142700	154300452	984	984	984	984	500
389	20231214	142600	153808452	984	984	984	984	0
390	20231214	142500	153808452	984	984	984	984	0
391	20231214	142400	153808452	984	984	984	984	0
392	20231214	142300	153808452	984	984	984	984	0
393	20231214	142200	153808452	984	984	984	984	565
394	20231214	142100	153252492	984	984	984	984	0
395	20231214	142000	153252492	984	984	984	984	140
396	20231214	141900	153114732	984	984	984	984	313
397	20231214	141800	152806740	985	985	985	985	0
398	20231214	141700	152806740	985	985	985	985	10
399	20231214	141600	152796890	984	984	984	984	0
400	20231214	141500	152796890	984	984	984	984	0
401	20231214	141400	152796890	984	984	984	984	1
402	20231214	141300	152795906	985	985	985	985	0
403	20231214	141200	152795906	985	985	985	985	0
404	20231214	141100	152795906	985	985	985	985	1
405	20231214	141000	152794921	985	985	985	985	0
406	20231214	140900	152794921	985	985	985	985	0
407	20231214	140800	152794921	985	985	985	985	0
408	20231214	140700	152794921	985	985	985	985	0
409	20231214	140600	152794921	985	985	985	985	0
410	20231214	140500	152794921	985	985	985	985	0
411	20231214	140400	152794921	985	985	985	985	0
412	20231214	140300	152794921	985	985	985	985	0
413	20231214	140200	152794921	985	985	985	985	0
414	20231214	140100	152794921	985	985	985	985	10
415	20231214	140000	152785071	985	985	985	985	50
416	20231214	135900	152735821	985	985	985	985	570
417	20231214	135800	152174371	985	985	985	985	301
418	20231214	135700	151877886	985	985	985	985	0
419	20231214	135600	151877886	985	985	985	985	0
420	20231214	135500	151877886	985	985	985	985	0
421	20231214	135400	151877886	985	985	985	985	0
422	20231214	135300	151877886	985	985	985	985	231
423	20231214	135200	151650351	984	984	984	984	0
424	20231214	135100	151650351	984	984	984	984	0
425	20231214	135000	151650351	984	984	984	984	0
426	20231214	134900	151650351	984	984	985	984	201
427	20231214	134800	151452517	984	984	984	984	0
428	20231214	134700	151452517	984	984	984	984	0
429	20231214	134600	151452517	984	984	984	984	0
430	20231214	134500	151452517	984	985	985	984	173
431	20231214	134400	151282278	985	985	985	985	0
432	20231214	134300	151282278	985	985	985	985	100
433	20231214	134200	151183778	985	985	985	985	0
434	20231214	134100	151183778	985	985	985	985	0
435	20231214	134000	151183778	985	985	985	985	37
436	20231214	133900	151147333	985	985	985	985	0
437	20231214	133800	151147333	985	985	985	985	0
438	20231214	133700	151147333	985	985	985	985	100
439	20231214	133600	151048833	985	985	985	985	0
440	20231214	133500	151048833	985	985	985	985	26
441	20231214	133400	151023223	985	985	985	985	0
442	20231214	133300	151023223	985	985	985	985	0
443	20231214	133200	151023223	985	985	985	985	0
444	20231214	133100	151023223	985	985	985	985	0
445	20231214	133000	151023223	985	985	985	985	10
446	20231214	132900	151013373	985	985	985	985	0
447	20231214	132800	151013373	985	985	985	985	0
448	20231214	132700	151013373	985	985	985	985	1
449	20231214	132600	151012388	985	985	985	985	1
450	20231214	132500	151011403	985	985	985	985	3
451	20231214	132400	151008448	985	985	985	985	1
452	20231214	132300	151007463	982	982	982	982	0
453	20231214	132200	151007463	982	982	982	982	0
454	20231214	132100	151007463	982	982	982	982	0
455	20231214	132000	151007463	982	985	985	982	4053
456	20231214	131900	147024090	986	986	986	986	7
457	20231214	131800	147017188	986	986	986	986	2
458	20231214	131700	147015216	985	985	985	985	1
459	20231214	131600	147014231	986	986	986	986	0
460	20231214	131500	147014231	986	986	986	986	3
461	20231214	131400	147011273	985	985	985	985	738
462	20231214	131300	146284343	983	983	983	983	0
463	20231214	131200	146284343	983	983	983	983	0
464	20231214	131100	146284343	983	983	983	983	0
465	20231214	131000	146284343	983	983	983	983	0
466	20231214	130900	146284343	983	983	983	983	90
467	20231214	130800	146195873	984	984	984	984	0
468	20231214	130700	146195873	984	985	985	984	2
469	20231214	130600	146193904	985	985	985	985	0
470	20231214	130500	146193904	985	985	985	985	0
471	20231214	130400	146193904	985	984	985	984	100
472	20231214	130300	146095405	985	983	985	983	3
473	20231214	130200	146092453	985	985	985	985	4
474	20231214	130100	146088513	985	985	985	985	126
475	20231214	130000	145964403	984	984	984	984	75
476	20231214	125900	145890603	984	984	984	984	0
477	20231214	125800	145890603	984	984	984	984	0
478	20231214	125700	145890603	984	984	984	984	5
479	20231214	125600	145885683	985	985	985	985	1
480	20231214	125500	145884698	985	984	985	984	41
481	20231214	125400	145844314	985	985	985	985	0
482	20231214	125300	145844314	985	985	985	985	100
483	20231214	125200	145745814	985	985	985	985	287
484	20231214	125100	145463119	985	984	985	984	778
485	20231214	125000	144696839	985	985	985	985	0
486	20231214	124900	144696839	985	985	985	985	42
487	20231214	124800	144655469	985	985	985	985	0
488	20231214	124700	144655469	985	985	985	985	0
489	20231214	124600	144655469	985	985	985	985	0
490	20231214	124500	144655469	985	985	985	985	1
491	20231214	124400	144654484	984	984	984	984	5
492	20231214	124300	144649564	984	984	984	984	0
493	20231214	124200	144649564	984	984	984	984	0
494	20231214	124100	144649564	984	984	984	984	0
495	20231214	124000	144649564	984	984	984	984	0
496	20231214	123900	144649564	984	984	984	984	101
497	20231214	123800	144550180	984	983	984	983	366
498	20231214	123700	144190089	983	983	983	983	0
499	20231214	123600	144190089	983	983	983	983	0
500	20231214	123500	144190089	983	983	983	983	11
501	20231214	123400	144179276	983	983	983	983	46
502	20231214	123300	144134058	983	983	983	983	0
503	20231214	123200	144134058	983	983	983	983	0
504	20231214	123100	144134058	983	984	984	983	25
505	20231214	123000	144109469	983	983	983	983	10
506	20231214	122900	144099639	983	983	983	983	10
507	20231214	122800	144089809	984	984	984	984	2
508	20231214	122700	144087841	984	984	984	984	10
509	20231214	122600	144078001	984	984	984	984	6
510	20231214	122500	144072097	984	984	984	984	70
511	20231214	122400	144003217	984	984	984	984	4
512	20231214	122300	143999281	983	983	983	983	0
513	20231214	122200	143999281	983	983	983	983	939
514	20231214	122100	143076244	982	982	982	982	10
515	20231214	122000	143066424	982	982	982	982	735
516	20231214	121900	142344654	983	983	983	983	0
517	20231214	121800	142344654	983	983	983	983	0
518	20231214	121700	142344654	983	983	983	983	79
519	20231214	121600	142266997	984	984	984	984	0
520	20231214	121500	142266997	984	984	984	984	0
521	20231214	121400	142266997	984	984	984	984	0
522	20231214	121300	142266997	984	984	984	984	0
523	20231214	121200	142266997	984	984	984	984	0
524	20231214	121100	142266997	984	984	984	984	5
525	20231214	121000	142262077	984	984	984	984	3
526	20231214	120900	142259125	983	983	983	983	0
527	20231214	120800	142259125	983	983	983	983	0
528	20231214	120700	142259125	983	983	983	983	50
529	20231214	120600	142209975	983	983	983	983	417
530	20231214	120500	141800064	983	983	983	983	0
531	20231214	120400	141800064	983	984	984	983	193
532	20231214	120300	141610341	984	984	984	984	306
533	20231214	120200	141309237	984	984	984	984	0
534	20231214	120100	141309237	984	984	984	984	7
535	20231214	120000	141302349	984	984	984	984	10
536	20231214	115900	141292509	984	984	984	984	0
537	20231214	115800	141292509	984	983	984	983	3
538	20231214	115700	141289559	984	984	984	984	1
539	20231214	115600	141288575	984	984	984	984	0
540	20231214	115500	141288575	984	984	984	984	10
541	20231214	115400	141278735	983	983	984	983	222
542	20231214	115300	141060498	983	983	983	983	537
543	20231214	115200	140532627	984	985	985	984	252
544	20231214	115100	140284658	984	984	984	984	0
545	20231214	115000	140284658	984	984	984	984	0
546	20231214	114900	140284658	984	984	984	984	0
547	20231214	114800	140284658	984	984	984	984	0
548	20231214	114700	140284658	984	984	984	984	9
549	20231214	114600	140275802	984	984	984	984	996
550	20231214	114500	139295738	984	984	984	984	0
551	20231214	114400	139295738	984	984	984	984	1
552	20231214	114300	139294754	984	984	984	984	0
553	20231214	114200	139294754	984	984	984	984	0
554	20231214	114100	139294754	984	984	984	984	0
555	20231214	114000	139294754	984	984	984	984	0
556	20231214	113900	139294754	984	984	984	984	0
557	20231214	113800	139294754	984	984	984	984	49
558	20231214	113700	139246538	983	983	983	983	0
559	20231214	113600	139246538	983	983	983	983	0
560	20231214	113500	139246538	983	985	985	983	1000
561	20231214	113400	138262622	985	985	985	985	600
562	20231214	113300	137671622	985	985	985	985	0
563	20231214	113200	137671622	985	985	985	985	0
564	20231214	113100	137671622	985	985	985	985	50
565	20231214	113000	137622372	986	986	986	986	3
566	20231214	112900	137619414	985	985	985	985	0
567	20231214	112800	137619414	985	985	985	985	7
568	20231214	112700	137612519	985	985	985	985	0
569	20231214	112600	137612519	985	985	985	985	0
570	20231214	112500	137612519	985	985	985	985	0
571	20231214	112400	137612519	985	985	985	985	0
572	20231214	112300	137612519	985	985	985	985	3
573	20231214	112200	137609564	985	985	985	985	0
574	20231214	112100	137609564	985	985	985	985	1896
575	20231214	112000	135742004	986	986	986	986	0
576	20231214	111900	135742004	986	986	986	986	0
577	20231214	111800	135742004	986	986	986	986	0
578	20231214	111700	135742004	986	986	986	986	189
579	20231214	111600	135555650	986	986	986	986	265
580	20231214	111500	135294360	987	987	987	987	0
581	20231214	111400	135294360	987	987	987	987	0
582	20231214	111300	135294360	987	987	987	987	0
583	20231214	111200	135294360	987	987	987	987	1568
584	20231214	111100	133746744	987	987	987	987	0
585	20231214	111000	133746744	987	988	988	987	402
586	20231214	110900	133349968	988	988	988	988	0
587	20231214	110800	133349968	988	988	988	988	2
588	20231214	110700	133347992	988	988	988	988	0
589	20231214	110600	133347992	988	988	988	988	0
590	20231214	110500	133347992	988	988	988	988	0
591	20231214	110400	133347992	988	988	988	988	20
592	20231214	110300	133328232	988	987	988	987	1434
593	20231214	110200	131912574	987	987	987	987	3
594	20231214	110100	131909613	987	985	987	985	264
595	20231214	110000	131649067	987	987	987	987	140
596	20231214	105900	131510887	987	987	987	987	11
597	20231214	105800	131500030	985	985	985	985	0
598	20231214	105700	131500030	985	986	986	985	1299
599	20231214	105600	130220485	986	986	986	986	17
600	20231214	105500	130203723	987	987	987	987	1
601	20231214	105400	130202736	986	986	987	986	1580
602	20231214	105300	128644851	986	988	988	986	27
603	20231214	105200	128618197	987	987	987	987	1510
604	20231214	105100	127127827	987	987	987	987	1000
605	20231214	105000	126140827	986	984	986	983	1341
606	20231214	104900	124819030	985	985	985	985	10
607	20231214	104800	124809180	985	985	985	985	0
608	20231214	104700	124809180	985	985	985	985	0
609	20231214	104600	124809180	985	985	985	985	50
610	20231214	104500	124759930	985	985	985	985	0
611	20231214	104400	124759930	985	984	985	984	621
612	20231214	104300	124148434	982	982	982	982	0
613	20231214	104200	124148434	982	982	982	982	0
614	20231214	104100	124148434	982	982	982	982	2
615	20231214	104000	124146470	982	982	982	982	0
616	20231214	103900	124146470	982	982	982	982	1
617	20231214	103800	124145488	981	981	981	981	1
618	20231214	103700	124144507	982	982	982	982	2028
619	20231214	103600	122153011	982	982	982	982	62
620	20231214	103500	122092127	982	982	982	982	39
621	20231214	103400	122053829	982	982	982	982	1
622	20231214	103300	122052847	984	984	984	984	0
623	20231214	103200	122052847	984	984	984	984	50
624	20231214	103100	122003647	984	984	984	984	0
625	20231214	103000	122003647	984	982	984	982	102
626	20231214	102900	121903439	985	985	985	985	2
627	20231214	102800	121901469	985	985	985	985	1
628	20231214	102700	121900484	981	981	981	981	0
629	20231214	102600	121900484	981	981	981	981	0
630	20231214	102500	121900484	981	981	981	981	0
631	20231214	102400	121900484	981	982	982	981	965
632	20231214	102300	120953818	982	982	982	982	1
633	20231214	102200	120952836	981	981	981	981	359
634	20231214	102100	120600657	981	981	981	981	141
635	20231214	102000	120462336	981	981	981	981	0
636	20231214	101900	120462336	981	981	981	981	3323
637	20231214	101800	117202473	982	983	983	982	2096
638	20231214	101700	115143794	985	985	985	985	5
639	20231214	101600	115138869	982	982	982	982	0
640	20231214	101500	115138869	982	982	982	982	0
641	20231214	101400	115138869	982	982	982	982	0
642	20231214	101300	115138869	982	982	982	982	0
643	20231214	101200	115138869	982	982	982	982	0
644	20231214	101100	115138869	982	982	982	982	752
645	20231214	101000	114400405	985	985	985	985	0
646	20231214	100900	114400405	985	985	985	985	200
647	20231214	100800	114203405	985	985	985	982	115
648	20231214	100700	114090142	985	985	985	985	32
649	20231214	100600	114058622	985	985	985	985	0
650	20231214	100500	114058622	985	985	985	985	0
651	20231214	100400	114058622	985	985	985	985	18
652	20231214	100300	114040892	985	985	985	985	115
653	20231214	100200	113927617	982	983	983	982	143
654	20231214	100100	113787190	982	982	982	982	89
655	20231214	100000	113699792	982	985	985	982	11082
656	20231214	095900	102815851	985	985	985	985	1
657	20231214	095800	102814866	985	985	985	985	81
658	20231214	095700	102735081	985	984	985	984	111
659	20231214	095600	102625747	983	983	983	983	0
660	20231214	095500	102625747	983	984	984	983	190
661	20231214	095400	102438871	984	984	984	984	0
662	20231214	095300	102438871	984	984	984	984	24
663	20231214	095200	102415255	984	984	984	984	72
664	20231214	095100	102344407	983	985	985	983	930
665	20231214	095000	101430017	983	983	983	983	0
666	20231214	094900	101430017	983	983	983	983	5
667	20231214	094800	101425102	985	985	985	985	0
668	20231214	094700	101425102	985	985	985	985	14
669	20231214	094600	101411312	986	985	986	985	501
670	20231214	094500	100917826	982	982	982	982	11
671	20231214	094400	100907024	986	986	986	986	100
672	20231214	094300	100808424	982	982	982	982	0
673	20231214	094200	100808424	982	982	982	982	2
674	20231214	094100	100806460	982	982	982	982	1257
675	20231214	094000	99572086	981	981	981	981	550
676	20231214	093900	99032536	981	987	987	981	8373
677	20231214	093800	90797724	987	987	990	986	1098
678	20231214	093700	89714337	990	990	990	987	41
679	20231214	093600	89673777	990	987	990	987	3551
680	20231214	093500	86168937	987	987	987	987	0
681	20231214	093400	86168937	987	987	987	987	2158
682	20231214	093300	84038991	987	987	987	987	20
683	20231214	093200	84019251	986	987	987	986	8
684	20231214	093100	84011358	986	986	986	986	1147
685	20231214	093000	82880416	987	986	987	986	520
686	20231214	092900	82367676	987	987	987	987	0
687	20231214	092800	82367676	987	987	987	987	0
688	20231214	092700	82367676	987	987	987	987	0
689	20231214	092600	82367676	987	987	987	987	100
690	20231214	092500	82268976	987	987	987	987	120
691	20231214	092400	82150536	987	987	987	987	220
692	20231214	092300	81933396	987	987	987	987	26
693	20231214	092200	81907734	985	986	986	985	130
694	20231214	092100	81779582	987	987	987	987	100
695	20231214	092000	81680882	988	988	988	988	3
696	20231214	091900	81677918	988	986	988	986	129
697	20231214	091800	81550624	986	987	987	986	878
698	20231214	091700	80684163	987	988	988	987	286
699	20231214	091600	80401596	988	988	988	988	46
700	20231214	091500	80356148	990	990	990	990	12
701	20231214	091400	80344268	991	991	991	991	171
702	20231214	091300	80174807	993	991	993	991	43
703	20231214	091200	80132178	991	987	991	987	305
704	20231214	091100	79831123	987	991	991	987	23
705	20231214	091000	79808338	991	987	991	987	245
706	20231214	090900	79566416	988	988	988	988	70
707	20231214	090800	79497256	990	988	990	988	220
708	20231214	090700	79279494	988	983	988	982	7312
709	20231214	090600	72093423	983	986	986	983	1693
710	20231214	090500	70428985	982	991	991	982	12274
711	20231214	090400	58327983	991	988	993	988	131
712	20231214	090300	58197995	988	991	995	988	678
713	20231214	090200	57524532	989	1006	1006	989	8963
714	20231214	090100	48632720	1006	1002	1010	990	32577
715	20231214	090000	15943703	1004	982	1005	982	16058