KissMeData/039980/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192200	161191667	956	956	956	956	1757
3	20231214	192100	161191667	956	956	956	956	0
4	20231214	192000	161191667	956	956	956	956	0
5	20231214	191900	161191667	956	956	956	956	0
6	20231214	191800	161191667	956	956	956	956	0
7	20231214	191700	161191667	956	956	956	956	0
8	20231214	191600	161191667	956	956	956	956	0
9	20231214	191500	161191667	956	956	956	956	0
10	20231214	191400	161191667	956	956	956	956	0
11	20231214	191300	161191667	956	956	956	956	0
12	20231214	191200	161191667	956	956	956	956	0
13	20231214	191100	161191667	956	956	956	956	0
14	20231214	191000	161191667	956	956	956	956	0
15	20231214	190900	161191667	956	956	956	956	0
16	20231214	190800	161191667	956	956	956	956	0
17	20231214	190700	161191667	956	956	956	956	0
18	20231214	190600	161191667	956	956	956	956	0
19	20231214	190500	161191667	956	956	956	956	0
20	20231214	190400	161191667	956	956	956	956	0
21	20231214	190300	161191667	956	956	956	956	0
22	20231214	190200	161191667	956	956	956	956	0
23	20231214	190100	161191667	956	956	956	956	0
24	20231214	190000	161191667	956	956	956	956	0
25	20231214	185900	161191667	956	956	956	956	0
26	20231214	185800	161191667	956	956	956	956	0
27	20231214	185700	161191667	956	956	956	956	0
28	20231214	185600	161191667	956	956	956	956	0
29	20231214	185500	161191667	956	956	956	956	0
30	20231214	185400	161191667	956	956	956	956	0
31	20231214	185300	161191667	956	956	956	956	0
32	20231214	185200	161191667	956	956	956	956	1757
33	20231214	185100	161191667	956	956	956	956	0
34	20231214	185000	161191667	956	956	956	956	0
35	20231214	184900	161191667	956	956	956	956	0
36	20231214	184800	161191667	956	956	956	956	0
37	20231214	184700	161191667	956	956	956	956	0
38	20231214	184600	161191667	956	956	956	956	0
39	20231214	184500	161191667	956	956	956	956	0
40	20231214	184400	161191667	956	956	956	956	0
41	20231214	184300	161191667	956	956	956	956	0
42	20231214	184200	161191667	956	956	956	956	0
43	20231214	184100	161191667	956	956	956	956	0
44	20231214	184000	161191667	956	956	956	956	0
45	20231214	183900	161191667	956	956	956	956	0
46	20231214	183800	161191667	956	956	956	956	0
47	20231214	183700	161191667	956	956	956	956	0
48	20231214	183600	161191667	956	956	956	956	0
49	20231214	183500	161191667	956	956	956	956	0
50	20231214	183400	161191667	956	956	956	956	0
51	20231214	183300	161191667	956	956	956	956	0
52	20231214	183200	161191667	956	956	956	956	0
53	20231214	183100	161191667	956	956	956	956	0
54	20231214	183000	161191667	956	956	956	956	0
55	20231214	182900	161191667	956	956	956	956	0
56	20231214	182800	161191667	956	956	956	956	0
57	20231214	182700	161191667	956	956	956	956	0
58	20231214	182600	161191667	956	956	956	956	0
59	20231214	182500	161191667	956	956	956	956	0
60	20231214	182400	161191667	956	956	956	956	0
61	20231214	182300	161191667	956	956	956	956	0
62	20231214	182200	161191667	956	956	956	956	1757
63	20231214	182100	161191667	956	956	956	956	0
64	20231214	182000	161191667	956	956	956	956	0
65	20231214	181900	161191667	956	956	956	956	0
66	20231214	181800	161191667	956	956	956	956	0
67	20231214	181700	161191667	956	956	956	956	0
68	20231214	181600	161191667	956	956	956	956	0
69	20231214	181500	161191667	956	956	956	956	0
70	20231214	181400	161191667	956	956	956	956	0
71	20231214	181300	161191667	956	956	956	956	0
72	20231214	181200	161191667	956	956	956	956	0
73	20231214	181100	161191667	956	956	956	956	0
74	20231214	181000	161191667	956	956	956	956	0
75	20231214	180900	161191667	956	956	956	956	0
76	20231214	180800	161191667	956	956	956	956	0
77	20231214	180700	161191667	956	956	956	956	0
78	20231214	180600	161191667	956	956	956	956	0
79	20231214	180500	161191667	956	956	956	956	0
80	20231214	180400	161191667	956	956	956	956	0
81	20231214	180300	161191667	956	956	956	956	0
82	20231214	180200	161191667	956	956	956	956	0
83	20231214	180100	161191667	956	956	956	956	0
84	20231214	180000	161191667	956	956	956	956	0
85	20231214	175900	161191667	956	956	956	956	0
86	20231214	175800	161191667	956	956	956	956	0
87	20231214	175700	161191667	956	956	956	956	0
88	20231214	175600	161191667	956	956	956	956	0
89	20231214	175500	161191667	956	956	956	956	0
90	20231214	175400	161191667	956	956	956	956	0
91	20231214	175300	161191667	956	956	956	956	0
92	20231214	175200	161191667	956	956	956	956	1757
93	20231214	175100	161191667	956	956	956	956	0
94	20231214	175000	161191667	956	956	956	956	0
95	20231214	174900	161191667	956	956	956	956	0
96	20231214	174800	161191667	956	956	956	956	0
97	20231214	174700	161191667	956	956	956	956	0
98	20231214	174600	161191667	956	956	956	956	0
99	20231214	174500	161191667	956	956	956	956	0
100	20231214	174400	161191667	956	956	956	956	0
101	20231214	174300	161191667	956	956	956	956	0
102	20231214	174200	161191667	956	956	956	956	0
103	20231214	174100	161191667	956	956	956	956	0
104	20231214	174000	161191667	956	956	956	956	0
105	20231214	173900	161191667	956	956	956	956	0
106	20231214	173800	161191667	956	956	956	956	0
107	20231214	173700	161191667	956	956	956	956	0
108	20231214	173600	161191667	956	956	956	956	0
109	20231214	173500	161191667	956	956	956	956	0
110	20231214	173400	161191667	956	956	956	956	0
111	20231214	173300	161191667	956	956	956	956	0
112	20231214	173200	161191667	956	956	956	956	0
113	20231214	173100	161191667	956	956	956	956	0
114	20231214	173000	161191667	956	956	956	956	0
115	20231214	172900	161191667	956	956	956	956	0
116	20231214	172800	161191667	956	956	956	956	0
117	20231214	172700	161191667	956	956	956	956	0
118	20231214	172600	161191667	956	956	956	956	0
119	20231214	172500	161191667	956	956	956	956	0
120	20231214	172400	161191667	956	956	956	956	0
121	20231214	172300	161191667	956	956	956	956	0
122	20231214	172200	161191667	956	956	956	956	1757
123	20231214	172100	161191667	956	956	956	956	0
124	20231214	172000	161191667	956	956	956	956	0
125	20231214	171900	161191667	956	956	956	956	0
126	20231214	171800	161191667	956	956	956	956	0
127	20231214	171700	161191667	956	956	956	956	0
128	20231214	171600	161191667	956	956	956	956	0
129	20231214	171500	161191667	956	956	956	956	0
130	20231214	171400	161191667	956	956	956	956	0
131	20231214	171300	161191667	956	956	956	956	0
132	20231214	171200	161191667	956	956	956	956	0
133	20231214	171100	161191667	956	956	956	956	0
134	20231214	171000	161191667	956	956	956	956	0
135	20231214	170900	161191667	956	956	956	956	0
136	20231214	170800	161191667	956	956	956	956	0
137	20231214	170700	161191667	956	956	956	956	0
138	20231214	170600	161191667	956	956	956	956	0
139	20231214	170500	161191667	956	956	956	956	0
140	20231214	170400	161191667	956	956	956	956	0
141	20231214	170300	161191667	956	956	956	956	0
142	20231214	170200	161191667	956	956	956	956	0
143	20231214	170100	161191667	956	956	956	956	0
144	20231214	170000	161191667	956	956	956	956	0
145	20231214	165900	161191667	956	956	956	956	0
146	20231214	165800	161191667	956	956	956	956	0
147	20231214	165700	161191667	956	956	956	956	0
148	20231214	165600	161191667	956	956	956	956	0
149	20231214	165500	161191667	956	956	956	956	0
150	20231214	165400	161191667	956	956	956	956	0
151	20231214	165300	161191667	956	956	956	956	0
152	20231214	165200	161191667	956	956	956	956	1757
153	20231214	165100	161191667	956	956	956	956	0
154	20231214	165000	161191667	956	956	956	956	0
155	20231214	164900	161191667	956	956	956	956	0
156	20231214	164800	161191667	956	956	956	956	0
157	20231214	164700	161191667	956	956	956	956	0
158	20231214	164600	161191667	956	956	956	956	0
159	20231214	164500	161191667	956	956	956	956	0
160	20231214	164400	161191667	956	956	956	956	0
161	20231214	164300	161191667	956	956	956	956	0
162	20231214	164200	161191667	956	956	956	956	0
163	20231214	164100	161191667	956	956	956	956	0
164	20231214	164000	161191667	956	956	956	956	0
165	20231214	163900	161191667	956	956	956	956	0
166	20231214	163800	161191667	956	956	956	956	0
167	20231214	163700	161191667	956	956	956	956	0
168	20231214	163600	161191667	956	956	956	956	0
169	20231214	163500	161191667	956	956	956	956	0
170	20231214	163400	161191667	956	956	956	956	0
171	20231214	163300	161191667	956	956	956	956	0
172	20231214	163200	161191667	956	956	956	956	0
173	20231214	163100	161191667	956	956	956	956	0
174	20231214	163000	161191667	956	956	956	956	0
175	20231214	162900	161191667	956	956	956	956	0
176	20231214	162800	161191667	956	956	956	956	0
177	20231214	162700	161191667	956	956	956	956	0
178	20231214	162600	161191667	956	956	956	956	0
179	20231214	162500	161191667	956	956	956	956	0
180	20231214	162400	161191667	956	956	956	956	0
181	20231214	162300	161191667	956	956	956	956	0
182	20231214	162200	161191667	956	956	956	956	1757
183	20231214	162100	161191667	956	956	956	956	0
184	20231214	162000	161191667	956	956	956	956	0
185	20231214	161900	161191667	956	956	956	956	0
186	20231214	161800	161191667	956	956	956	956	0
187	20231214	161700	161191667	956	956	956	956	0
188	20231214	161600	161191667	956	956	956	956	0
189	20231214	161500	161191667	956	956	956	956	0
190	20231214	161400	161191667	956	956	956	956	0
191	20231214	161300	161191667	956	956	956	956	0
192	20231214	161200	161191667	956	956	956	956	0
193	20231214	161100	161191667	956	956	956	956	0
194	20231214	161000	161191667	956	956	956	956	0
195	20231214	160900	161191667	956	956	956	956	0
196	20231214	160800	161191667	956	956	956	956	0
197	20231214	160700	161191667	956	956	956	956	0
198	20231214	160600	161191667	956	956	956	956	0
199	20231214	160500	161191667	956	956	956	956	0
200	20231214	160400	161191667	956	956	956	956	0
201	20231214	160300	161191667	956	956	956	956	0
202	20231214	160200	161191667	956	956	956	956	0
203	20231214	160100	161191667	956	956	956	956	0
204	20231214	160000	161191667	956	956	956	956	0
205	20231214	155900	161191667	956	956	956	956	0
206	20231214	155800	161191667	956	956	956	956	0
207	20231214	155700	161191667	956	956	956	956	0
208	20231214	155600	161191667	956	956	956	956	0
209	20231214	155500	161191667	956	956	956	956	0
210	20231214	155400	161191667	956	956	956	956	0
211	20231214	155300	161191667	956	956	956	956	0
212	20231214	155200	161191667	956	956	956	956	1757
213	20231214	155100	161191667	956	956	956	956	0
214	20231214	155000	161191667	956	956	956	956	0
215	20231214	154900	161191667	956	956	956	956	0
216	20231214	154800	161191667	956	956	956	956	0
217	20231214	154700	161191667	956	956	956	956	0
218	20231214	154600	161191667	956	956	956	956	0
219	20231214	154500	161191667	956	956	956	956	0
220	20231214	154400	161191667	956	956	956	956	0
221	20231214	154300	161191667	956	956	956	956	0
222	20231214	154200	161191667	956	956	956	956	0
223	20231214	154100	161191667	956	956	956	956	0
224	20231214	154000	161191667	956	956	956	956	0
225	20231214	153900	161191667	956	956	956	956	0
226	20231214	153800	161191667	956	956	956	956	0
227	20231214	153700	161191667	956	956	956	956	0
228	20231214	153600	161191667	956	956	956	956	0
229	20231214	153500	161191667	956	956	956	956	0
230	20231214	153400	161191667	956	956	956	956	0
231	20231214	153300	161191667	956	956	956	956	0
232	20231214	153200	161191667	956	956	956	956	0
233	20231214	153100	161191667	956	956	956	956	0
234	20231214	153000	161191667	956	956	956	956	1757
235	20231214	152900	159511975	959	959	959	959	0
236	20231214	152800	159511975	959	959	959	959	0
237	20231214	152700	159511975	959	959	959	959	0
238	20231214	152600	159511975	959	959	959	959	0
239	20231214	152500	159511975	959	959	959	959	0
240	20231214	152400	159511975	959	959	959	959	0
241	20231214	152300	159511975	959	959	959	959	0
242	20231214	152200	159511975	959	959	959	959	0
243	20231214	152100	159511975	959	959	959	959	0
244	20231214	152000	159511975	959	959	959	959	0
245	20231214	151900	159511975	959	961	961	959	13
246	20231214	151800	159499506	959	960	960	959	22
247	20231214	151700	159478402	963	958	963	958	201
248	20231214	151600	159285839	963	963	963	963	14
249	20231214	151500	159272357	963	959	964	958	141
250	20231214	151400	159137239	965	965	965	965	0
251	20231214	151300	159137239	965	965	965	956	692
252	20231214	151200	158472227	966	966	966	966	1
253	20231214	151100	158471261	965	958	965	958	2272
254	20231214	151000	156291672	958	958	958	958	0
255	20231214	150900	156291672	958	958	958	958	100
256	20231214	150800	156195872	957	957	957	957	0
257	20231214	150700	156195872	957	957	957	957	0
258	20231214	150600	156195872	957	957	957	957	716
259	20231214	150500	155510660	958	958	958	958	4
260	20231214	150400	155506828	958	958	958	958	0
261	20231214	150300	155506828	958	958	958	958	2
262	20231214	150200	155504912	957	957	957	957	0
263	20231214	150100	155504912	957	957	957	957	35
264	20231214	150000	155471417	957	957	957	957	1085
265	20231214	145900	154433072	958	958	958	958	0
266	20231214	145800	154433072	958	958	958	958	0
267	20231214	145700	154433072	958	958	958	958	1
268	20231214	145600	154432114	957	957	957	957	0
269	20231214	145500	154432114	957	957	957	957	0
270	20231214	145400	154432114	957	957	957	957	0
271	20231214	145300	154432114	957	957	957	957	70
272	20231214	145200	154365124	957	957	957	957	0
273	20231214	145100	154365124	957	957	957	957	0
274	20231214	145000	154365124	957	957	957	957	1
275	20231214	144900	154364167	957	957	957	957	202
276	20231214	144800	154170853	957	957	957	957	0
277	20231214	144700	154170853	957	957	957	957	0
278	20231214	144600	154170853	957	957	957	957	0
279	20231214	144500	154170853	957	957	957	957	0
280	20231214	144400	154170853	957	957	957	957	1
281	20231214	144300	154169896	958	958	958	958	0
282	20231214	144200	154169896	958	958	958	958	0
283	20231214	144100	154169896	958	958	958	958	1
284	20231214	144000	154168938	955	955	955	955	0
285	20231214	143900	154168938	955	955	955	955	1
286	20231214	143800	154167983	957	957	957	957	0
287	20231214	143700	154167983	957	957	957	957	1382
288	20231214	143600	152845409	957	957	957	957	0
289	20231214	143500	152845409	957	957	957	957	0
290	20231214	143400	152845409	957	957	957	957	0
291	20231214	143300	152845409	957	957	957	957	1
292	20231214	143200	152844452	957	957	957	957	0
293	20231214	143100	152844452	957	957	957	957	726
294	20231214	143000	152149670	957	957	957	957	0
295	20231214	142900	152149670	957	957	957	957	0
296	20231214	142800	152149670	957	957	957	957	891
297	20231214	142700	151296983	955	955	955	955	14
298	20231214	142600	151283613	955	955	955	955	3
299	20231214	142500	151280748	955	955	955	955	0
300	20231214	142400	151280748	955	955	955	955	0
301	20231214	142300	151280748	955	955	955	955	85
302	20231214	142200	151199573	956	956	956	956	0
303	20231214	142100	151199573	956	956	956	956	6
304	20231214	142000	151193837	957	957	957	957	0
305	20231214	141900	151193837	957	957	957	957	0
306	20231214	141800	151193837	957	957	957	957	0
307	20231214	141700	151193837	957	957	957	957	0
308	20231214	141600	151193837	957	957	957	957	0
309	20231214	141500	151193837	957	957	957	957	0
310	20231214	141400	151193837	957	957	957	957	0
311	20231214	141300	151193837	957	957	957	957	0
312	20231214	141200	151193837	957	957	957	957	0
313	20231214	141100	151193837	957	957	957	957	0
314	20231214	141000	151193837	957	957	957	957	0
315	20231214	140900	151193837	957	957	957	957	5
316	20231214	140800	151189052	957	957	957	957	0
317	20231214	140700	151189052	957	957	957	957	1
318	20231214	140600	151188095	957	957	957	957	0
319	20231214	140500	151188095	957	957	957	957	0
320	20231214	140400	151188095	957	957	957	957	0
321	20231214	140300	151188095	957	957	957	957	0
322	20231214	140200	151188095	957	957	957	957	0
323	20231214	140100	151188095	957	957	957	957	0
324	20231214	140000	151188095	957	957	957	957	0
325	20231214	135900	151188095	957	957	957	957	0
326	20231214	135800	151188095	957	957	957	957	5
327	20231214	135700	151183310	957	957	957	957	593
328	20231214	135600	150615809	955	955	955	955	0
329	20231214	135500	150615809	955	955	955	955	0
330	20231214	135400	150615809	955	955	955	955	0
331	20231214	135300	150615809	955	955	955	955	0
332	20231214	135200	150615809	955	955	955	955	0
333	20231214	135100	150615809	955	955	955	955	0
334	20231214	135000	150615809	955	955	955	955	0
335	20231214	134900	150615809	955	955	955	955	200
336	20231214	134800	150424809	955	955	955	955	0
337	20231214	134700	150424809	955	955	955	955	0
338	20231214	134600	150424809	955	955	955	955	0
339	20231214	134500	150424809	955	955	955	955	1
340	20231214	134400	150423854	955	955	955	955	3
341	20231214	134300	150420989	955	955	955	955	1000
342	20231214	134200	149465989	955	955	955	955	0
343	20231214	134100	149465989	955	955	955	955	0
344	20231214	134000	149465989	955	955	955	955	0
345	20231214	133900	149465989	955	955	955	955	3024
346	20231214	133800	146578069	956	956	956	956	0
347	20231214	133700	146578069	956	956	956	956	0
348	20231214	133600	146578069	956	956	956	956	0
349	20231214	133500	146578069	956	956	956	956	236
350	20231214	133400	146352453	956	956	956	956	645
351	20231214	133300	145735833	955	955	955	955	0
352	20231214	133200	145735833	955	955	955	955	0
353	20231214	133100	145735833	955	955	955	955	0
354	20231214	133000	145735833	955	955	955	955	0
355	20231214	132900	145735833	955	955	955	955	0
356	20231214	132800	145735833	955	955	955	955	0
357	20231214	132700	145735833	955	955	955	955	0
358	20231214	132600	145735833	955	955	955	955	270
359	20231214	132500	145477983	954	955	955	954	5888
360	20231214	132400	139860745	956	956	956	956	0
361	20231214	132300	139860745	956	956	956	956	0
362	20231214	132200	139860745	956	956	956	956	30
363	20231214	132100	139832065	956	956	956	956	0
364	20231214	132000	139832065	956	956	956	956	0
365	20231214	131900	139832065	956	956	956	956	42
366	20231214	131800	139791913	956	956	956	956	0
367	20231214	131700	139791913	956	956	956	956	28
368	20231214	131600	139765145	956	956	956	956	390
369	20231214	131500	139392305	956	956	956	956	0
370	20231214	131400	139392305	956	956	956	956	71
371	20231214	131300	139324429	956	956	956	956	21
372	20231214	131200	139304353	958	958	958	958	0
373	20231214	131100	139304353	958	958	958	958	0
374	20231214	131000	139304353	958	958	958	958	0
375	20231214	130900	139304353	958	958	958	958	0
376	20231214	130800	139304353	958	958	958	958	0
377	20231214	130700	139304353	958	956	958	956	471
378	20231214	130600	138853344	956	956	956	956	58
379	20231214	130500	138797896	956	954	956	954	10315
380	20231214	130400	128956984	954	954	954	954	54
381	20231214	130300	128905468	953	954	954	953	492
382	20231214	130200	128436514	954	954	954	954	432
383	20231214	130100	128024386	954	954	954	954	66
384	20231214	130000	127961422	954	954	954	954	49
385	20231214	125900	127914676	954	954	954	954	970
386	20231214	125800	126989296	956	956	956	956	51
387	20231214	125700	126940540	956	956	956	956	56
388	20231214	125600	126887004	958	958	958	958	0
389	20231214	125500	126887004	958	958	958	958	0
390	20231214	125400	126887004	958	958	958	958	0
391	20231214	125300	126887004	958	958	958	958	0
392	20231214	125200	126887004	958	958	958	958	0
393	20231214	125100	126887004	958	958	958	958	1
394	20231214	125000	126886046	954	957	957	954	5000
395	20231214	124900	122112393	958	958	958	958	0
396	20231214	124800	122112393	958	958	958	958	50
397	20231214	124700	122064493	959	959	959	959	0
398	20231214	124600	122064493	959	959	959	959	0
399	20231214	124500	122064493	959	959	959	959	0
400	20231214	124400	122064493	959	959	959	959	0
401	20231214	124300	122064493	959	958	959	958	1000
402	20231214	124200	121105540	957	957	957	957	69
403	20231214	124100	121039507	956	956	956	956	35
404	20231214	124000	121006047	957	957	957	957	9
405	20231214	123900	120997434	957	957	957	957	927
406	20231214	123800	120110295	957	957	957	957	613
407	20231214	123700	119523654	957	957	957	957	0
408	20231214	123600	119523654	957	957	957	957	1000
409	20231214	123500	118566654	957	957	957	957	1493
410	20231214	123400	117137853	956	956	956	956	0
411	20231214	123300	117137853	956	956	956	956	0
412	20231214	123200	117137853	956	956	956	956	0
413	20231214	123100	117137853	956	956	956	956	0
414	20231214	123000	117137853	956	956	956	956	0
415	20231214	122900	117137853	956	956	956	956	37
416	20231214	122800	117102481	956	956	956	956	51
417	20231214	122700	117053725	956	956	956	956	52
418	20231214	122600	117004013	956	956	956	956	6
419	20231214	122500	116998277	954	954	954	954	0
420	20231214	122400	116998277	954	956	956	954	1003
421	20231214	122300	116041223	956	956	956	956	0
422	20231214	122200	116041223	956	956	956	956	0
423	20231214	122100	116041223	956	956	956	956	46
424	20231214	122000	115997247	957	957	957	957	0
425	20231214	121900	115997247	957	957	957	957	0
426	20231214	121800	115997247	957	957	957	957	1113
427	20231214	121700	114932106	960	960	960	960	0
428	20231214	121600	114932106	960	960	960	960	0
429	20231214	121500	114932106	960	960	960	960	0
430	20231214	121400	114932106	960	960	960	960	0
431	20231214	121300	114932106	960	957	960	957	5277
432	20231214	121200	109882014	954	954	954	954	0
433	20231214	121100	109882014	954	954	954	954	0
434	20231214	121000	109882014	954	954	954	954	0
435	20231214	120900	109882014	954	954	954	954	0
436	20231214	120800	109882014	954	954	954	954	0
437	20231214	120700	109882014	954	959	959	954	2655
438	20231214	120600	107345987	960	960	960	960	0
439	20231214	120500	107345987	960	960	960	960	50
440	20231214	120400	107297987	960	960	960	960	0
441	20231214	120300	107297987	960	960	960	960	3
442	20231214	120200	107295107	959	959	959	959	0
443	20231214	120100	107295107	959	959	959	959	36
444	20231214	120000	107260583	959	959	959	959	0
445	20231214	115900	107260583	959	959	959	959	2140
446	20231214	115800	105208323	959	959	959	959	0
447	20231214	115700	105208323	959	959	959	959	39
448	20231214	115600	105170922	959	959	959	959	0
449	20231214	115500	105170922	959	959	959	959	3
450	20231214	115400	105168045	959	959	959	959	0
451	20231214	115300	105168045	959	959	959	959	0
452	20231214	115200	105168045	959	959	959	959	6
453	20231214	115100	105162291	959	959	959	959	17
454	20231214	115000	105145988	959	959	959	959	67
455	20231214	114900	105081735	960	960	960	960	0
456	20231214	114800	105081735	960	960	960	960	100
457	20231214	114700	104985735	959	959	959	959	5
458	20231214	114600	104980940	959	959	959	958	280
459	20231214	114500	104712455	959	959	959	959	0
460	20231214	114400	104712455	959	959	959	959	116
461	20231214	114300	104601211	959	959	959	959	79
462	20231214	114200	104525450	957	957	957	957	0
463	20231214	114100	104525450	957	957	957	957	0
464	20231214	114000	104525450	957	957	957	957	380
465	20231214	113900	104161790	958	958	958	958	5
466	20231214	113800	104157000	959	959	959	959	0
467	20231214	113700	104157000	959	959	959	959	104
468	20231214	113600	104057264	960	960	960	960	1
469	20231214	113500	104056304	955	955	955	955	0
470	20231214	113400	104056304	955	959	959	955	258
471	20231214	113300	103809246	959	959	960	959	91
472	20231214	113200	103721953	960	960	960	960	0
473	20231214	113100	103721953	960	960	960	960	26
474	20231214	113000	103696993	960	962	962	960	1528
475	20231214	112900	102228901	962	961	962	961	132
476	20231214	112800	102101989	962	963	963	962	77
477	20231214	112700	102027905	963	963	963	963	113
478	20231214	112600	101919086	964	964	964	964	0
479	20231214	112500	101919086	964	964	964	964	0
480	20231214	112400	101919086	964	964	964	964	20
481	20231214	112300	101899806	964	964	964	964	0
482	20231214	112200	101899806	964	964	964	964	0
483	20231214	112100	101899806	964	964	964	964	0
484	20231214	112000	101899806	964	964	964	964	0
485	20231214	111900	101899806	964	964	964	964	1320
486	20231214	111800	100627326	969	969	969	969	0
487	20231214	111700	100627326	969	969	969	969	0
488	20231214	111600	100627326	969	969	969	969	0
489	20231214	111500	100627326	969	969	969	969	0
490	20231214	111400	100627326	969	969	969	969	0
491	20231214	111300	100627326	969	969	969	969	0
492	20231214	111200	100627326	969	969	969	969	0
493	20231214	111100	100627326	969	969	969	969	0
494	20231214	111000	100627326	969	969	969	969	5
495	20231214	110900	100622481	969	969	969	969	0
496	20231214	110800	100622481	969	969	969	969	0
497	20231214	110700	100622481	969	969	969	969	0
498	20231214	110600	100622481	969	969	969	969	1
499	20231214	110500	100621512	964	964	964	964	24
500	20231214	110400	100598376	964	964	964	964	1
501	20231214	110300	100597412	969	969	969	969	1
502	20231214	110200	100596443	964	964	964	964	0
503	20231214	110100	100596443	964	964	964	964	0
504	20231214	110000	100596443	964	964	964	964	500
505	20231214	105900	100114443	964	969	969	964	134
506	20231214	105800	99984602	969	969	969	969	1
507	20231214	105700	99983633	962	962	962	962	0
508	20231214	105600	99983633	962	964	964	962	2001
509	20231214	105500	98054674	970	970	970	970	0
510	20231214	105400	98054674	970	970	970	970	0
511	20231214	105300	98054674	970	966	970	963	1001
512	20231214	105200	97088136	966	966	966	966	0
513	20231214	105100	97088136	966	966	966	966	0
514	20231214	105000	97088136	966	966	966	966	204
515	20231214	104900	96891072	976	976	976	976	0
516	20231214	104800	96891072	976	976	976	976	0
517	20231214	104700	96891072	976	976	976	976	0
518	20231214	104600	96891072	976	970	976	970	4097
519	20231214	104500	92902833	970	970	970	970	0
520	20231214	104400	92902833	970	970	970	970	0
521	20231214	104300	92902833	970	970	970	970	0
522	20231214	104200	92902833	970	970	970	970	0
523	20231214	104100	92902833	970	970	970	970	0
524	20231214	104000	92902833	970	970	970	970	4
525	20231214	103900	92898953	970	970	970	970	363
526	20231214	103800	92546843	970	968	970	968	677
527	20231214	103700	91890157	970	968	970	968	3
528	20231214	103600	91887251	969	967	969	967	208
529	20231214	103500	91686081	967	963	967	963	4774
530	20231214	103400	87072719	963	962	963	962	62
531	20231214	103300	87013060	962	962	962	962	2
532	20231214	103200	87011136	962	961	962	961	77
533	20231214	103100	86937131	961	961	961	961	10
534	20231214	103000	86927521	960	960	960	960	0
535	20231214	102900	86927521	960	959	960	959	17
536	20231214	102800	86911203	959	960	960	959	1757
537	20231214	102700	85224490	960	960	960	960	0
538	20231214	102600	85224490	960	960	960	960	0
539	20231214	102500	85224490	960	960	960	960	50
540	20231214	102400	85176490	960	960	960	960	1864
541	20231214	102300	83387050	963	962	963	962	99
542	20231214	102200	83291721	963	962	963	962	11
543	20231214	102100	83281138	960	960	960	960	1869
544	20231214	102000	81486898	960	957	960	957	1243
545	20231214	101900	80295255	954	954	954	954	0
546	20231214	101800	80295255	954	954	954	954	0
547	20231214	101700	80295255	954	954	954	954	0
548	20231214	101600	80295255	954	954	954	954	219
549	20231214	101500	80086329	957	957	957	957	0
550	20231214	101400	80086329	957	957	957	957	0
551	20231214	101300	80086329	957	957	957	957	0
552	20231214	101200	80086329	957	957	957	957	1
553	20231214	101100	80085372	953	953	953	953	122
554	20231214	101000	79969106	953	953	953	953	68
555	20231214	100900	79904302	959	959	959	959	100
556	20231214	100800	79808402	959	951	959	950	4008
557	20231214	100700	75999357	950	958	958	950	8250
558	20231214	100600	68121473	959	959	959	959	0
559	20231214	100500	68121473	959	959	959	959	1130
560	20231214	100400	67037803	959	959	959	959	0
561	20231214	100300	67037803	959	959	959	959	0
562	20231214	100200	67037803	959	957	959	957	1001
563	20231214	100100	66079844	957	957	957	957	1605
564	20231214	100000	64543859	957	957	957	957	0
565	20231214	095900	64543859	957	957	957	957	1633
566	20231214	095800	62981078	957	959	959	957	941
567	20231214	095700	62079734	960	960	960	960	0
568	20231214	095600	62079734	960	960	960	960	296
569	20231214	095500	61795574	960	963	963	960	2050
570	20231214	095400	59827066	963	963	963	963	180
571	20231214	095300	59653726	963	963	963	963	1
572	20231214	095200	59652763	961	961	961	961	206
573	20231214	095100	59454797	961	960	961	960	2492
574	20231214	095000	57060460	961	966	967	961	5002
575	20231214	094900	52252758	963	964	964	963	2500
576	20231214	094800	49845251	967	964	967	964	80
577	20231214	094700	49768060	964	963	964	963	146
578	20231214	094600	49627326	963	963	963	963	133
579	20231214	094500	49499247	963	963	963	963	0
580	20231214	094400	49499247	963	963	963	963	0
581	20231214	094300	49499247	963	963	963	963	178
582	20231214	094200	49327833	962	962	962	962	1
583	20231214	094100	49326871	962	963	963	962	70
584	20231214	094000	49259465	963	963	963	963	1
585	20231214	093900	49258502	967	967	967	967	0
586	20231214	093800	49258502	967	967	967	967	27
587	20231214	093700	49232393	968	968	968	968	2
588	20231214	093600	49230457	969	969	969	969	0
589	20231214	093500	49230457	969	969	969	969	0
590	20231214	093400	49230457	969	969	969	969	0
591	20231214	093300	49230457	969	969	969	969	1
592	20231214	093200	49229488	958	962	962	954	4278
593	20231214	093100	45136420	971	971	971	971	2765
594	20231214	093000	42451605	971	963	971	963	198
595	20231214	092900	42260410	963	962	963	962	2000
596	20231214	092800	40335068	960	960	960	960	0
597	20231214	092700	40335068	960	965	965	960	53
598	20231214	092600	40284183	963	969	969	963	1702
599	20231214	092500	38640053	970	974	974	970	16658
600	20231214	092400	22437956	974	975	975	973	593
601	20231214	092300	21860895	975	975	975	975	1
602	20231214	092200	21859920	974	974	974	974	0
603	20231214	092100	21859920	974	973	974	973	4259
604	20231214	092000	17711730	973	974	975	973	340
605	20231214	091900	17380506	973	975	975	973	622
606	20231214	091800	16774151	978	976	978	975	1011
607	20231214	091700	15785451	978	977	978	975	58
608	20231214	091600	15728838	977	977	977	977	138
609	20231214	091500	15594012	977	979	979	977	17
610	20231214	091400	15577401	977	977	977	977	1052
611	20231214	091300	14549597	977	978	978	977	1417
612	20231214	091200	13163772	978	978	978	977	3146
613	20231214	091100	10087440	978	985	985	977	2801
614	20231214	091000	7344079	980	985	985	980	2224
615	20231214	090900	5161560	986	986	986	986	201
616	20231214	090800	4963374	986	985	986	985	2
617	20231214	090700	4961403	984	984	984	984	212
618	20231214	090600	4752795	984	984	984	984	13
619	20231214	090500	4740003	986	981	986	981	1216
620	20231214	090400	3544721	982	982	983	981	1464
621	20231214	090300	2107085	984	982	984	981	55
622	20231214	090200	2053076	984	984	985	984	467
623	20231214	090100	1593502	984	983	984	983	120
624	20231214	090000	1475512	983	983	984	983	1501