KissMeData/009810/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185200	229775433	536	536	536	536	4312
3	20231214	185100	229775433	536	536	536	536	0
4	20231214	185000	229775433	536	536	536	536	0
5	20231214	184900	229775433	536	536	536	536	0
6	20231214	184800	229775433	536	536	536	536	0
7	20231214	184700	229775433	536	536	536	536	0
8	20231214	184600	229775433	536	536	536	536	0
9	20231214	184500	229775433	536	536	536	536	0
10	20231214	184400	229775433	536	536	536	536	0
11	20231214	184300	229775433	536	536	536	536	0
12	20231214	184200	229775433	536	536	536	536	0
13	20231214	184100	229775433	536	536	536	536	0
14	20231214	184000	229775433	536	536	536	536	0
15	20231214	183900	229775433	536	536	536	536	0
16	20231214	183800	229775433	536	536	536	536	0
17	20231214	183700	229775433	536	536	536	536	0
18	20231214	183600	229775433	536	536	536	536	0
19	20231214	183500	229775433	536	536	536	536	0
20	20231214	183400	229775433	536	536	536	536	0
21	20231214	183300	229775433	536	536	536	536	0
22	20231214	183200	229775433	536	536	536	536	0
23	20231214	183100	229775433	536	536	536	536	0
24	20231214	183000	229775433	536	536	536	536	0
25	20231214	182900	229775433	536	536	536	536	0
26	20231214	182800	229775433	536	536	536	536	0
27	20231214	182700	229775433	536	536	536	536	0
28	20231214	182600	229775433	536	536	536	536	0
29	20231214	182500	229775433	536	536	536	536	0
30	20231214	182400	229775433	536	536	536	536	0
31	20231214	182300	229775433	536	536	536	536	0
32	20231214	182200	229775433	536	536	536	536	4312
33	20231214	182100	229775433	536	536	536	536	0
34	20231214	182000	229775433	536	536	536	536	0
35	20231214	181900	229775433	536	536	536	536	0
36	20231214	181800	229775433	536	536	536	536	0
37	20231214	181700	229775433	536	536	536	536	0
38	20231214	181600	229775433	536	536	536	536	0
39	20231214	181500	229775433	536	536	536	536	0
40	20231214	181400	229775433	536	536	536	536	0
41	20231214	181300	229775433	536	536	536	536	0
42	20231214	181200	229775433	536	536	536	536	0
43	20231214	181100	229775433	536	536	536	536	0
44	20231214	181000	229775433	536	536	536	536	0
45	20231214	180900	229775433	536	536	536	536	0
46	20231214	180800	229775433	536	536	536	536	0
47	20231214	180700	229775433	536	536	536	536	0
48	20231214	180600	229775433	536	536	536	536	0
49	20231214	180500	229775433	536	536	536	536	0
50	20231214	180400	229775433	536	536	536	536	0
51	20231214	180300	229775433	536	536	536	536	0
52	20231214	180200	229775433	536	536	536	536	0
53	20231214	180100	229775433	536	536	536	536	0
54	20231214	180000	229775433	536	536	536	536	0
55	20231214	175900	229775433	536	536	536	536	0
56	20231214	175800	229775433	536	536	536	536	0
57	20231214	175700	229775433	536	536	536	536	0
58	20231214	175600	229775433	536	536	536	536	0
59	20231214	175500	229775433	536	536	536	536	0
60	20231214	175400	229775433	536	536	536	536	0
61	20231214	175300	229775433	536	536	536	536	0
62	20231214	175200	229775433	536	536	536	536	4312
63	20231214	175100	229775433	536	536	536	536	0
64	20231214	175000	229775433	536	536	536	536	0
65	20231214	174900	229775433	536	536	536	536	0
66	20231214	174800	229775433	536	536	536	536	0
67	20231214	174700	229775433	536	536	536	536	0
68	20231214	174600	229775433	536	536	536	536	0
69	20231214	174500	229775433	536	536	536	536	0
70	20231214	174400	229775433	536	536	536	536	0
71	20231214	174300	229775433	536	536	536	536	0
72	20231214	174200	229775433	536	536	536	536	0
73	20231214	174100	229775433	536	536	536	536	0
74	20231214	174000	229775433	536	536	536	536	0
75	20231214	173900	229775433	536	536	536	536	0
76	20231214	173800	229775433	536	536	536	536	0
77	20231214	173700	229775433	536	536	536	536	0
78	20231214	173600	229775433	536	536	536	536	0
79	20231214	173500	229775433	536	536	536	536	0
80	20231214	173400	229775433	536	536	536	536	0
81	20231214	173300	229775433	536	536	536	536	0
82	20231214	173200	229775433	536	536	536	536	0
83	20231214	173100	229775433	536	536	536	536	0
84	20231214	173000	229775433	536	536	536	536	0
85	20231214	172900	229775433	536	536	536	536	0
86	20231214	172800	229775433	536	536	536	536	0
87	20231214	172700	229775433	536	536	536	536	0
88	20231214	172600	229775433	536	536	536	536	0
89	20231214	172500	229775433	536	536	536	536	0
90	20231214	172400	229775433	536	536	536	536	0
91	20231214	172300	229775433	536	536	536	536	0
92	20231214	172200	229775433	536	536	536	536	4312
93	20231214	172100	229775433	536	536	536	536	0
94	20231214	172000	229775433	536	536	536	536	0
95	20231214	171900	229775433	536	536	536	536	0
96	20231214	171800	229775433	536	536	536	536	0
97	20231214	171700	229775433	536	536	536	536	0
98	20231214	171600	229775433	536	536	536	536	0
99	20231214	171500	229775433	536	536	536	536	0
100	20231214	171400	229775433	536	536	536	536	0
101	20231214	171300	229775433	536	536	536	536	0
102	20231214	171200	229775433	536	536	536	536	0
103	20231214	171100	229775433	536	536	536	536	0
104	20231214	171000	229775433	536	536	536	536	0
105	20231214	170900	229775433	536	536	536	536	0
106	20231214	170800	229775433	536	536	536	536	0
107	20231214	170700	229775433	536	536	536	536	0
108	20231214	170600	229775433	536	536	536	536	0
109	20231214	170500	229775433	536	536	536	536	0
110	20231214	170400	229775433	536	536	536	536	0
111	20231214	170300	229775433	536	536	536	536	0
112	20231214	170200	229775433	536	536	536	536	0
113	20231214	170100	229775433	536	536	536	536	0
114	20231214	170000	229775433	536	536	536	536	0
115	20231214	165900	229775433	536	536	536	536	0
116	20231214	165800	229775433	536	536	536	536	0
117	20231214	165700	229775433	536	536	536	536	0
118	20231214	165600	229775433	536	536	536	536	0
119	20231214	165500	229775433	536	536	536	536	0
120	20231214	165400	229775433	536	536	536	536	0
121	20231214	165300	229775433	536	536	536	536	0
122	20231214	165200	229775433	536	536	536	536	4312
123	20231214	165100	229775433	536	536	536	536	0
124	20231214	165000	229775433	536	536	536	536	0
125	20231214	164900	229775433	536	536	536	536	0
126	20231214	164800	229775433	536	536	536	536	0
127	20231214	164700	229775433	536	536	536	536	0
128	20231214	164600	229775433	536	536	536	536	0
129	20231214	164500	229775433	536	536	536	536	0
130	20231214	164400	229775433	536	536	536	536	0
131	20231214	164300	229775433	536	536	536	536	0
132	20231214	164200	229775433	536	536	536	536	0
133	20231214	164100	229775433	536	536	536	536	0
134	20231214	164000	229775433	536	536	536	536	0
135	20231214	163900	229775433	536	536	536	536	0
136	20231214	163800	229775433	536	536	536	536	0
137	20231214	163700	229775433	536	536	536	536	0
138	20231214	163600	229775433	536	536	536	536	0
139	20231214	163500	229775433	536	536	536	536	0
140	20231214	163400	229775433	536	536	536	536	0
141	20231214	163300	229775433	536	536	536	536	0
142	20231214	163200	229775433	536	536	536	536	0
143	20231214	163100	229775433	536	536	536	536	0
144	20231214	163000	229775433	536	536	536	536	0
145	20231214	162900	229775433	536	536	536	536	0
146	20231214	162800	229775433	536	536	536	536	0
147	20231214	162700	229775433	536	536	536	536	0
148	20231214	162600	229775433	536	536	536	536	0
149	20231214	162500	229775433	536	536	536	536	0
150	20231214	162400	229775433	536	536	536	536	0
151	20231214	162300	229775433	536	536	536	536	0
152	20231214	162200	229775433	536	536	536	536	4312
153	20231214	162100	229775433	536	536	536	536	0
154	20231214	162000	229775433	536	536	536	536	0
155	20231214	161900	229775433	536	536	536	536	0
156	20231214	161800	229775433	536	536	536	536	0
157	20231214	161700	229775433	536	536	536	536	0
158	20231214	161600	229775433	536	536	536	536	0
159	20231214	161500	229775433	536	536	536	536	0
160	20231214	161400	229775433	536	536	536	536	0
161	20231214	161300	229775433	536	536	536	536	0
162	20231214	161200	229775433	536	536	536	536	0
163	20231214	161100	229775433	536	536	536	536	0
164	20231214	161000	229775433	536	536	536	536	0
165	20231214	160900	229775433	536	536	536	536	0
166	20231214	160800	229775433	536	536	536	536	0
167	20231214	160700	229775433	536	536	536	536	0
168	20231214	160600	229775433	536	536	536	536	0
169	20231214	160500	229775433	536	536	536	536	0
170	20231214	160400	229775433	536	536	536	536	0
171	20231214	160300	229775433	536	536	536	536	0
172	20231214	160200	229775433	536	536	536	536	0
173	20231214	160100	229775433	536	536	536	536	0
174	20231214	160000	229775433	536	536	536	536	0
175	20231214	155900	229775433	536	536	536	536	0
176	20231214	155800	229775433	536	536	536	536	0
177	20231214	155700	229775433	536	536	536	536	0
178	20231214	155600	229775433	536	536	536	536	0
179	20231214	155500	229775433	536	536	536	536	0
180	20231214	155400	229775433	536	536	536	536	0
181	20231214	155300	229775433	536	536	536	536	0
182	20231214	155200	229775433	536	536	536	536	4312
183	20231214	155100	229775433	536	536	536	536	0
184	20231214	155000	229775433	536	536	536	536	0
185	20231214	154900	229775433	536	536	536	536	0
186	20231214	154800	229775433	536	536	536	536	0
187	20231214	154700	229775433	536	536	536	536	0
188	20231214	154600	229775433	536	536	536	536	0
189	20231214	154500	229775433	536	536	536	536	0
190	20231214	154400	229775433	536	536	536	536	0
191	20231214	154300	229775433	536	536	536	536	0
192	20231214	154200	229775433	536	536	536	536	0
193	20231214	154100	229775433	536	536	536	536	0
194	20231214	154000	229775433	536	536	536	536	0
195	20231214	153900	229775433	536	536	536	536	0
196	20231214	153800	229775433	536	536	536	536	0
197	20231214	153700	229775433	536	536	536	536	0
198	20231214	153600	229775433	536	536	536	536	0
199	20231214	153500	229775433	536	536	536	536	0
200	20231214	153400	229775433	536	536	536	536	0
201	20231214	153300	229775433	536	536	536	536	0
202	20231214	153200	229775433	536	536	536	536	0
203	20231214	153100	229775433	536	536	536	536	0
204	20231214	153000	229775433	536	536	536	536	4312
205	20231214	152900	227464201	539	539	539	539	0
206	20231214	152800	227464201	539	539	539	539	0
207	20231214	152700	227464201	539	539	539	539	0
208	20231214	152600	227464201	539	539	539	539	0
209	20231214	152500	227464201	539	539	539	539	0
210	20231214	152400	227464201	539	539	539	539	0
211	20231214	152300	227464201	539	539	539	539	0
212	20231214	152200	227464201	539	539	539	539	0
213	20231214	152100	227464201	539	539	539	539	0
214	20231214	152000	227464201	539	539	539	539	0
215	20231214	151900	227464201	539	539	539	539	2
216	20231214	151800	227463123	535	535	535	535	0
217	20231214	151700	227463123	535	535	535	535	0
218	20231214	151600	227463123	535	535	535	535	18
219	20231214	151500	227453493	539	539	539	539	0
220	20231214	151400	227453493	539	539	539	539	0
221	20231214	151300	227453493	539	539	539	539	10
222	20231214	151200	227448103	535	537	537	535	5000
223	20231214	151100	224772980	538	538	538	538	0
224	20231214	151000	224772980	538	538	538	538	145
225	20231214	150900	224694970	540	540	540	540	828
226	20231214	150800	224247850	540	539	540	539	250
227	20231214	150700	224112911	539	539	539	539	1
228	20231214	150600	224112372	537	538	538	537	2
229	20231214	150500	224111297	540	540	540	540	0
230	20231214	150400	224111297	540	540	540	540	0
231	20231214	150300	224111297	540	540	540	540	0
232	20231214	150200	224111297	540	540	540	540	0
233	20231214	150100	224111297	540	540	540	540	0
234	20231214	150000	224111297	540	540	540	540	0
235	20231214	145900	224111297	540	540	540	540	0
236	20231214	145800	224111297	540	540	540	540	0
237	20231214	145700	224111297	540	540	540	540	0
238	20231214	145600	224111297	540	540	540	540	0
239	20231214	145500	224111297	540	540	540	540	0
240	20231214	145400	224111297	540	536	540	536	5150
241	20231214	145300	221336489	535	535	535	535	0
242	20231214	145200	221336489	535	535	535	535	0
243	20231214	145100	221336489	535	535	535	535	100
244	20231214	145000	221282989	536	536	536	536	0
245	20231214	144900	221282989	536	536	536	536	1
246	20231214	144800	221282453	537	537	537	537	0
247	20231214	144700	221282453	537	537	537	537	1
248	20231214	144600	221281916	538	538	538	538	0
249	20231214	144500	221281916	538	538	538	538	0
250	20231214	144400	221281916	538	538	538	538	10
251	20231214	144300	221276536	535	535	535	535	0
252	20231214	144200	221276536	535	536	536	535	6222
253	20231214	144100	217946775	536	537	537	536	97
254	20231214	144000	217894695	537	538	538	537	3630
255	20231214	143900	215944777	538	539	539	538	234
256	20231214	143800	215818879	538	538	538	538	239
257	20231214	143700	215690297	539	539	539	539	5986
258	20231214	143600	212463843	539	540	540	539	557
259	20231214	143500	212163082	541	541	541	541	0
260	20231214	143400	212163082	541	541	541	541	0
261	20231214	143300	212163082	541	541	541	541	0
262	20231214	143200	212163082	541	541	541	541	0
263	20231214	143100	212163082	541	541	541	541	0
264	20231214	143000	212163082	541	541	541	541	0
265	20231214	142900	212163082	541	542	542	541	640
266	20231214	142800	211816831	542	543	543	542	37
267	20231214	142700	211796741	543	543	543	543	0
268	20231214	142600	211796741	543	543	543	543	0
269	20231214	142500	211796741	543	543	543	543	0
270	20231214	142400	211796741	543	543	543	543	0
271	20231214	142300	211796741	543	543	543	543	0
272	20231214	142200	211796741	543	543	543	543	0
273	20231214	142100	211796741	543	543	543	543	0
274	20231214	142000	211796741	543	543	543	543	0
275	20231214	141900	211796741	543	543	543	543	0
276	20231214	141800	211796741	543	543	543	543	0
277	20231214	141700	211796741	543	542	543	542	601
278	20231214	141600	211470889	542	542	542	542	0
279	20231214	141500	211470889	542	542	542	542	500
280	20231214	141400	211199889	542	542	542	542	0
281	20231214	141300	211199889	542	542	542	542	0
282	20231214	141200	211199889	542	542	542	542	9
283	20231214	141100	211195011	541	541	541	541	0
284	20231214	141000	211195011	541	541	541	541	1231
285	20231214	140900	210529040	540	540	540	540	0
286	20231214	140800	210529040	540	540	540	540	0
287	20231214	140700	210529040	540	540	540	540	0
288	20231214	140600	210529040	540	540	540	540	0
289	20231214	140500	210529040	540	540	540	540	0
290	20231214	140400	210529040	540	540	540	540	0
291	20231214	140300	210529040	540	540	540	540	9494
292	20231214	140200	205402280	540	540	540	540	0
293	20231214	140100	205402280	540	540	540	540	500
294	20231214	140000	205132280	540	540	540	540	0
295	20231214	135900	205132280	540	540	540	540	10
296	20231214	135800	205126880	540	540	540	540	0
297	20231214	135700	205126880	540	540	540	540	0
298	20231214	135600	205126880	540	540	540	540	0
299	20231214	135500	205126880	540	540	540	540	0
300	20231214	135400	205126880	540	540	540	540	1
301	20231214	135300	205126340	539	539	539	539	0
302	20231214	135200	205126340	539	539	539	539	0
303	20231214	135100	205126340	539	539	539	539	0
304	20231214	135000	205126340	539	539	539	539	0
305	20231214	134900	205126340	539	539	539	539	0
306	20231214	134800	205126340	539	539	539	539	0
307	20231214	134700	205126340	539	539	539	539	0
308	20231214	134600	205126340	539	539	539	539	0
309	20231214	134500	205126340	539	539	539	539	0
310	20231214	134400	205126340	539	539	539	539	0
311	20231214	134300	205126340	539	539	539	539	0
312	20231214	134200	205126340	539	539	539	539	3995
313	20231214	134100	202973035	538	538	538	538	0
314	20231214	134000	202973035	538	538	539	538	5183
315	20231214	133900	200182478	538	538	538	538	0
316	20231214	133800	200182478	538	538	538	538	0
317	20231214	133700	200182478	538	538	538	538	0
318	20231214	133600	200182478	538	538	538	538	0
319	20231214	133500	200182478	538	538	538	538	0
320	20231214	133400	200182478	538	538	538	538	0
321	20231214	133300	200182478	538	538	538	538	200
322	20231214	133200	200074878	538	538	538	538	1111
323	20231214	133100	199477160	538	538	538	538	0
324	20231214	133000	199477160	538	538	538	538	0
325	20231214	132900	199477160	538	538	538	538	5
326	20231214	132800	199474470	538	538	538	538	0
327	20231214	132700	199474470	538	538	538	538	2
328	20231214	132600	199473394	538	538	538	538	0
329	20231214	132500	199473394	538	538	538	538	0
330	20231214	132400	199473394	538	538	538	538	0
331	20231214	132300	199473394	538	538	538	538	0
332	20231214	132200	199473394	538	538	538	538	0
333	20231214	132100	199473394	538	538	538	538	0
334	20231214	132000	199473394	538	538	538	538	0
335	20231214	131900	199473394	538	538	538	538	1
336	20231214	131800	199472856	537	537	537	537	0
337	20231214	131700	199472856	537	537	537	537	0
338	20231214	131600	199472856	537	537	537	537	0
339	20231214	131500	199472856	537	537	537	537	0
340	20231214	131400	199472856	537	537	537	537	0
341	20231214	131300	199472856	537	537	537	537	0
342	20231214	131200	199472856	537	537	537	537	20
343	20231214	131100	199462116	537	537	537	537	0
344	20231214	131000	199462116	537	537	537	537	0
345	20231214	130900	199462116	537	537	537	537	0
346	20231214	130800	199462116	537	537	537	537	14
347	20231214	130700	199454598	537	537	537	537	0
348	20231214	130600	199454598	537	537	537	537	0
349	20231214	130500	199454598	537	537	537	537	0
350	20231214	130400	199454598	537	537	537	537	0
351	20231214	130300	199454598	537	537	537	537	0
352	20231214	130200	199454598	537	537	537	537	0
353	20231214	130100	199454598	537	537	537	537	0
354	20231214	130000	199454598	537	537	537	537	0
355	20231214	125900	199454598	537	537	537	537	0
356	20231214	125800	199454598	537	537	537	537	1
357	20231214	125700	199454061	538	538	538	538	0
358	20231214	125600	199454061	538	538	538	538	0
359	20231214	125500	199454061	538	537	538	537	2
360	20231214	125400	199452986	537	537	537	537	0
361	20231214	125300	199452986	537	537	537	537	0
362	20231214	125200	199452986	537	537	537	537	0
363	20231214	125100	199452986	537	537	537	537	1
364	20231214	125000	199452449	537	537	537	537	46
365	20231214	124900	199427747	537	537	537	537	0
366	20231214	124800	199427747	537	537	537	537	0
367	20231214	124700	199427747	537	537	537	537	2
368	20231214	124600	199426673	535	535	535	535	0
369	20231214	124500	199426673	535	536	536	535	1000
370	20231214	124400	198891503	536	536	536	536	0
371	20231214	124300	198891503	536	536	536	536	0
372	20231214	124200	198891503	536	536	536	536	0
373	20231214	124100	198891503	536	536	536	536	0
374	20231214	124000	198891503	536	536	536	536	0
375	20231214	123900	198891503	536	536	536	536	0
376	20231214	123800	198891503	536	536	536	536	0
377	20231214	123700	198891503	536	536	536	536	0
378	20231214	123600	198891503	536	536	536	536	0
379	20231214	123500	198891503	536	536	536	536	1500
380	20231214	123400	198087503	537	537	537	537	0
381	20231214	123300	198087503	537	537	537	537	0
382	20231214	123200	198087503	537	537	537	537	0
383	20231214	123100	198087503	537	537	537	537	0
384	20231214	123000	198087503	537	537	537	537	95
385	20231214	122900	198036488	537	537	537	537	263
386	20231214	122800	197895257	537	537	537	537	0
387	20231214	122700	197895257	537	537	537	537	200
388	20231214	122600	197787857	538	538	538	538	15
389	20231214	122500	197779787	537	537	537	537	7000
390	20231214	122400	194020787	539	539	539	539	0
391	20231214	122300	194020787	539	539	539	539	0
392	20231214	122200	194020787	539	539	539	539	0
393	20231214	122100	194020787	539	539	539	539	0
394	20231214	122000	194020787	539	539	539	539	0
395	20231214	121900	194020787	539	539	539	539	0
396	20231214	121800	194020787	539	539	539	539	13
397	20231214	121700	194013780	537	537	537	537	7
398	20231214	121600	194010021	537	537	537	537	0
399	20231214	121500	194010021	537	537	537	537	0
400	20231214	121400	194010021	537	537	537	537	2625
401	20231214	121300	192600396	539	539	539	539	0
402	20231214	121200	192600396	539	539	539	539	0
403	20231214	121100	192600396	539	539	539	539	0
404	20231214	121000	192600396	539	539	539	539	0
405	20231214	120900	192600396	539	539	539	539	0
406	20231214	120800	192600396	539	539	539	539	0
407	20231214	120700	192600396	539	539	539	539	0
408	20231214	120600	192600396	539	539	539	539	0
409	20231214	120500	192600396	539	539	539	539	0
410	20231214	120400	192600396	539	539	539	539	0
411	20231214	120300	192600396	539	539	539	539	0
412	20231214	120200	192600396	539	539	539	539	0
413	20231214	120100	192600396	539	539	539	539	0
414	20231214	120000	192600396	539	539	539	539	0
415	20231214	115900	192600396	539	539	539	539	2
416	20231214	115800	192599318	539	539	539	539	0
417	20231214	115700	192599318	539	539	539	539	13
418	20231214	115600	192592311	540	540	540	540	163
419	20231214	115500	192504291	540	540	540	540	232
420	20231214	115400	192379011	540	539	540	539	672
421	20231214	115300	192016135	539	539	539	539	0
422	20231214	115200	192016135	539	539	539	539	170
423	20231214	115100	191924505	539	539	539	539	675
424	20231214	115000	191560680	539	539	539	539	10
425	20231214	114900	191555290	536	536	536	536	0
426	20231214	114800	191555290	536	536	536	536	0
427	20231214	114700	191555290	536	536	536	536	0
428	20231214	114600	191555290	536	536	536	536	500
429	20231214	114500	191287290	539	539	539	539	0
430	20231214	114400	191287290	539	539	539	539	0
431	20231214	114300	191287290	539	539	539	539	0
432	20231214	114200	191287290	539	539	539	539	0
433	20231214	114100	191287290	539	539	539	539	0
434	20231214	114000	191287290	539	539	539	539	0
435	20231214	113900	191287290	539	539	539	539	0
436	20231214	113800	191287290	539	539	539	539	0
437	20231214	113700	191287290	539	539	539	539	0
438	20231214	113600	191287290	539	539	539	539	0
439	20231214	113500	191287290	539	539	539	539	0
440	20231214	113400	191287290	539	539	539	539	0
441	20231214	113300	191287290	539	539	539	539	0
442	20231214	113200	191287290	539	539	539	539	0
443	20231214	113100	191287290	539	539	539	539	0
444	20231214	113000	191287290	539	539	539	539	0
445	20231214	112900	191287290	539	539	539	539	0
446	20231214	112800	191287290	539	539	539	539	9
447	20231214	112700	191282439	536	536	536	536	0
448	20231214	112600	191282439	536	536	536	536	0
449	20231214	112500	191282439	536	536	536	536	0
450	20231214	112400	191282439	536	536	536	536	3731
451	20231214	112300	189282623	538	538	538	538	0
452	20231214	112200	189282623	538	538	538	538	1
453	20231214	112100	189282085	538	538	538	538	10
454	20231214	112000	189276705	539	539	539	539	2537
455	20231214	111900	187909262	541	541	541	541	0
456	20231214	111800	187909262	541	541	541	541	0
457	20231214	111700	187909262	541	541	541	541	0
458	20231214	111600	187909262	541	541	541	541	0
459	20231214	111500	187909262	541	541	541	541	0
460	20231214	111400	187909262	541	541	541	541	0
461	20231214	111300	187909262	541	541	541	541	545
462	20231214	111200	187614417	540	540	540	540	0
463	20231214	111100	187614417	540	540	540	540	0
464	20231214	111000	187614417	540	540	540	540	0
465	20231214	110900	187614417	540	540	540	540	0
466	20231214	110800	187614417	540	540	540	540	0
467	20231214	110700	187614417	540	540	540	540	0
468	20231214	110600	187614417	540	540	540	540	0
469	20231214	110500	187614417	540	540	540	540	0
470	20231214	110400	187614417	540	540	540	540	10
471	20231214	110300	187609017	541	541	541	541	0
472	20231214	110200	187609017	541	541	541	541	0
473	20231214	110100	187609017	541	541	541	541	0
474	20231214	110000	187609017	541	541	541	541	1
475	20231214	105900	187608476	543	541	543	541	10000
476	20231214	105800	182192868	540	540	540	540	0
477	20231214	105700	182192868	540	540	540	540	1
478	20231214	105600	182192328	541	541	541	541	0
479	20231214	105500	182192328	541	541	541	541	0
480	20231214	105400	182192328	541	541	541	541	1
481	20231214	105300	182191787	539	539	539	539	0
482	20231214	105200	182191787	539	539	539	539	0
483	20231214	105100	182191787	539	539	539	539	0
484	20231214	105000	182191787	539	539	539	539	0
485	20231214	104900	182191787	539	539	539	539	0
486	20231214	104800	182191787	539	539	539	539	0
487	20231214	104700	182191787	539	539	539	539	2000
488	20231214	104600	181113787	539	539	539	539	0
489	20231214	104500	181113787	539	539	539	539	0
490	20231214	104400	181113787	539	539	539	539	0
491	20231214	104300	181113787	539	539	539	539	0
492	20231214	104200	181113787	539	539	539	539	0
493	20231214	104100	181113787	539	539	539	539	0
494	20231214	104000	181113787	539	539	539	539	0
495	20231214	103900	181113787	539	539	539	539	34858
496	20231214	103800	162325325	539	539	539	539	0
497	20231214	103700	162325325	539	539	539	539	0
498	20231214	103600	162325325	539	541	541	539	50755
499	20231214	103500	134951733	542	542	542	542	0
500	20231214	103400	134951733	542	542	542	542	0
501	20231214	103300	134951733	542	542	542	542	0
502	20231214	103200	134951733	542	542	542	542	0
503	20231214	103100	134951733	542	542	542	542	0
504	20231214	103000	134951733	542	542	542	542	0
505	20231214	102900	134951733	542	542	542	542	0
506	20231214	102800	134951733	542	542	542	542	81
507	20231214	102700	134907831	543	543	543	543	0
508	20231214	102600	134907831	543	543	543	543	0
509	20231214	102500	134907831	543	543	543	543	0
510	20231214	102400	134907831	543	543	543	543	0
511	20231214	102300	134907831	543	543	543	543	0
512	20231214	102200	134907831	543	543	543	543	0
513	20231214	102100	134907831	543	543	543	543	0
514	20231214	102000	134907831	543	543	543	543	0
515	20231214	101900	134907831	543	543	543	543	1364
516	20231214	101800	134167179	543	543	543	543	0
517	20231214	101700	134167179	543	543	543	543	0
518	20231214	101600	134167179	543	543	543	543	0
519	20231214	101500	134167179	543	543	543	543	0
520	20231214	101400	134167179	543	543	543	543	0
521	20231214	101300	134167179	543	543	543	543	0
522	20231214	101200	134167179	543	543	543	543	0
523	20231214	101100	134167179	543	543	543	543	0
524	20231214	101000	134167179	543	543	543	543	0
525	20231214	100900	134167179	543	543	543	543	0
526	20231214	100800	134167179	543	543	543	543	0
527	20231214	100700	134167179	543	543	543	543	0
528	20231214	100600	134167179	543	543	543	543	1
529	20231214	100500	134166636	543	543	543	543	15
530	20231214	100400	134158491	543	543	543	543	21
531	20231214	100300	134147088	543	543	543	543	14
532	20231214	100200	134139486	542	542	542	542	0
533	20231214	100100	134139486	542	542	542	542	0
534	20231214	100000	134139486	542	542	542	542	0
535	20231214	095900	134139486	542	542	542	542	400
536	20231214	095800	133922686	544	544	544	544	0
537	20231214	095700	133922686	544	544	544	544	0
538	20231214	095600	133922686	544	544	544	544	100
539	20231214	095500	133868286	544	544	544	544	0
540	20231214	095400	133868286	544	544	544	544	480
541	20231214	095300	133607166	544	544	544	544	1
542	20231214	095200	133606622	542	542	542	542	0
543	20231214	095100	133606622	542	542	542	542	0
544	20231214	095000	133606622	542	542	542	542	3000
545	20231214	094900	131980622	543	544	545	542	1510
546	20231214	094800	131160416	544	544	544	544	0
547	20231214	094700	131160416	544	544	544	544	0
548	20231214	094600	131160416	544	544	544	544	0
549	20231214	094500	131160416	544	544	544	544	1
550	20231214	094400	131159872	545	545	545	545	1
551	20231214	094300	131159327	545	545	545	545	0
552	20231214	094200	131159327	545	545	545	545	0
553	20231214	094100	131159327	545	545	545	545	5
554	20231214	094000	131156602	544	544	544	544	0
555	20231214	093900	131156602	544	544	544	544	2470
556	20231214	093800	129812922	543	543	543	543	441
557	20231214	093700	129573459	544	544	544	544	0
558	20231214	093600	129573459	544	544	544	544	165
559	20231214	093500	129483699	544	544	544	544	4
560	20231214	093400	129481523	544	546	546	544	1633
561	20231214	093300	128591289	546	546	546	546	2
562	20231214	093200	128590197	546	545	546	545	786
563	20231214	093100	128161825	545	545	545	545	0
564	20231214	093000	128161825	545	545	545	545	1549
565	20231214	092900	127317620	545	545	545	545	204
566	20231214	092800	127206440	545	545	545	545	168
567	20231214	092700	127114880	546	546	546	546	0
568	20231214	092600	127114880	546	546	546	546	0
569	20231214	092500	127114880	546	546	546	546	0
570	20231214	092400	127114880	546	545	546	545	6217
571	20231214	092300	123721017	545	545	545	545	450
572	20231214	092200	123475767	545	545	545	545	500
573	20231214	092100	123203267	546	546	546	546	0
574	20231214	092000	123203267	546	546	546	546	0
575	20231214	091900	123203267	546	545	546	545	10
576	20231214	091800	123197808	546	545	546	545	536
577	20231214	091700	122905687	548	548	548	548	0
578	20231214	091600	122905687	548	548	548	548	0
579	20231214	091500	122905687	548	548	548	548	16
580	20231214	091400	122896919	548	548	548	548	0
581	20231214	091300	122896919	548	548	548	548	4
582	20231214	091200	122894727	547	546	547	546	691
583	20231214	091100	122517419	546	546	549	546	8512
584	20231214	091000	117869267	545	545	545	545	0
585	20231214	090900	117869267	545	542	549	542	4592
586	20231214	090800	115359097	540	544	548	540	201204
587	20231214	090700	6685330	542	543	543	542	1360
588	20231214	090600	5948145	543	539	543	539	8548
589	20231214	090500	1340769	539	535	539	535	1023
590	20231214	090400	790438	538	538	538	538	0
591	20231214	090300	790438	538	538	538	538	32
592	20231214	090200	773222	539	539	539	539	0
593	20231214	090100	773222	539	539	539	531	595
594	20231214	090000	456355	535	535	535	535	853