KissMeData/039980/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192200	1601892536	984	984	984	984	8880
3	20231215	192100	1601892536	984	984	984	984	0
4	20231215	192000	1601892536	984	984	984	984	0
5	20231215	191900	1601892536	984	984	984	984	0
6	20231215	191800	1601892536	984	984	984	984	0
7	20231215	191700	1601892536	984	984	984	984	0
8	20231215	191600	1601892536	984	984	984	984	0
9	20231215	191500	1601892536	984	984	984	984	0
10	20231215	191400	1601892536	984	984	984	984	0
11	20231215	191300	1601892536	984	984	984	984	0
12	20231215	191200	1601892536	984	984	984	984	0
13	20231215	191100	1601892536	984	984	984	984	0
14	20231215	191000	1601892536	984	984	984	984	0
15	20231215	190900	1601892536	984	984	984	984	0
16	20231215	190800	1601892536	984	984	984	984	0
17	20231215	190700	1601892536	984	984	984	984	0
18	20231215	190600	1601892536	984	984	984	984	0
19	20231215	190500	1601892536	984	984	984	984	0
20	20231215	190400	1601892536	984	984	984	984	0
21	20231215	190300	1601892536	984	984	984	984	0
22	20231215	190200	1601892536	984	984	984	984	0
23	20231215	190100	1601892536	984	984	984	984	0
24	20231215	190000	1601892536	984	984	984	984	0
25	20231215	185900	1601892536	984	984	984	984	0
26	20231215	185800	1601892536	984	984	984	984	0
27	20231215	185700	1601892536	984	984	984	984	0
28	20231215	185600	1601892536	984	984	984	984	0
29	20231215	185500	1601892536	984	984	984	984	0
30	20231215	185400	1601892536	984	984	984	984	0
31	20231215	185300	1601892536	984	984	984	984	0
32	20231215	185200	1601892536	984	984	984	984	8880
33	20231215	185100	1601892536	984	984	984	984	0
34	20231215	185000	1601892536	984	984	984	984	0
35	20231215	184900	1601892536	984	984	984	984	0
36	20231215	184800	1601892536	984	984	984	984	0
37	20231215	184700	1601892536	984	984	984	984	0
38	20231215	184600	1601892536	984	984	984	984	0
39	20231215	184500	1601892536	984	984	984	984	0
40	20231215	184400	1601892536	984	984	984	984	0
41	20231215	184300	1601892536	984	984	984	984	0
42	20231215	184200	1601892536	984	984	984	984	0
43	20231215	184100	1601892536	984	984	984	984	0
44	20231215	184000	1601892536	984	984	984	984	0
45	20231215	183900	1601892536	984	984	984	984	0
46	20231215	183800	1601892536	984	984	984	984	0
47	20231215	183700	1601892536	984	984	984	984	0
48	20231215	183600	1601892536	984	984	984	984	0
49	20231215	183500	1601892536	984	984	984	984	0
50	20231215	183400	1601892536	984	984	984	984	0
51	20231215	183300	1601892536	984	984	984	984	0
52	20231215	183200	1601892536	984	984	984	984	0
53	20231215	183100	1601892536	984	984	984	984	0
54	20231215	183000	1601892536	984	984	984	984	0
55	20231215	182900	1601892536	984	984	984	984	0
56	20231215	182800	1601892536	984	984	984	984	0
57	20231215	182700	1601892536	984	984	984	984	0
58	20231215	182600	1601892536	984	984	984	984	0
59	20231215	182500	1601892536	984	984	984	984	0
60	20231215	182400	1601892536	984	984	984	984	0
61	20231215	182300	1601892536	984	984	984	984	0
62	20231215	182200	1601892536	984	984	984	984	8880
63	20231215	182100	1601892536	984	984	984	984	0
64	20231215	182000	1601892536	984	984	984	984	0
65	20231215	181900	1601892536	984	984	984	984	0
66	20231215	181800	1601892536	984	984	984	984	0
67	20231215	181700	1601892536	984	984	984	984	0
68	20231215	181600	1601892536	984	984	984	984	0
69	20231215	181500	1601892536	984	984	984	984	0
70	20231215	181400	1601892536	984	984	984	984	0
71	20231215	181300	1601892536	984	984	984	984	0
72	20231215	181200	1601892536	984	984	984	984	0
73	20231215	181100	1601892536	984	984	984	984	0
74	20231215	181000	1601892536	984	984	984	984	0
75	20231215	180900	1601892536	984	984	984	984	0
76	20231215	180800	1601892536	984	984	984	984	0
77	20231215	180700	1601892536	984	984	984	984	0
78	20231215	180600	1601892536	984	984	984	984	0
79	20231215	180500	1601892536	984	984	984	984	0
80	20231215	180400	1601892536	984	984	984	984	0
81	20231215	180300	1601892536	984	984	984	984	0
82	20231215	180200	1601892536	984	984	984	984	0
83	20231215	180100	1601892536	984	984	984	984	0
84	20231215	180000	1601892536	984	984	984	984	0
85	20231215	175900	1601892536	984	984	984	984	0
86	20231215	175800	1601892536	984	984	984	984	0
87	20231215	175700	1601892536	984	984	984	984	0
88	20231215	175600	1601892536	984	984	984	984	0
89	20231215	175500	1601892536	984	984	984	984	0
90	20231215	175400	1601892536	984	984	984	984	0
91	20231215	175300	1601892536	984	984	984	984	0
92	20231215	175200	1601892536	984	984	984	984	8880
93	20231215	175100	1601892536	984	984	984	984	0
94	20231215	175000	1601892536	984	984	984	984	0
95	20231215	174900	1601892536	984	984	984	984	0
96	20231215	174800	1601892536	984	984	984	984	0
97	20231215	174700	1601892536	984	984	984	984	0
98	20231215	174600	1601892536	984	984	984	984	0
99	20231215	174500	1601892536	984	984	984	984	0
100	20231215	174400	1601892536	984	984	984	984	0
101	20231215	174300	1601892536	984	984	984	984	0
102	20231215	174200	1601892536	984	984	984	984	0
103	20231215	174100	1601892536	984	984	984	984	0
104	20231215	174000	1601892536	984	984	984	984	0
105	20231215	173900	1601892536	984	984	984	984	0
106	20231215	173800	1601892536	984	984	984	984	0
107	20231215	173700	1601892536	984	984	984	984	0
108	20231215	173600	1601892536	984	984	984	984	0
109	20231215	173500	1601892536	984	984	984	984	0
110	20231215	173400	1601892536	984	984	984	984	0
111	20231215	173300	1601892536	984	984	984	984	0
112	20231215	173200	1601892536	984	984	984	984	0
113	20231215	173100	1601892536	984	984	984	984	0
114	20231215	173000	1601892536	984	984	984	984	0
115	20231215	172900	1601892536	984	984	984	984	0
116	20231215	172800	1601892536	984	984	984	984	0
117	20231215	172700	1601892536	984	984	984	984	0
118	20231215	172600	1601892536	984	984	984	984	0
119	20231215	172500	1601892536	984	984	984	984	0
120	20231215	172400	1601892536	984	984	984	984	0
121	20231215	172300	1601892536	984	984	984	984	0
122	20231215	172200	1601892536	984	984	984	984	8880
123	20231215	172100	1601892536	984	984	984	984	0
124	20231215	172000	1601892536	984	984	984	984	0
125	20231215	171900	1601892536	984	984	984	984	0
126	20231215	171800	1601892536	984	984	984	984	0
127	20231215	171700	1601892536	984	984	984	984	0
128	20231215	171600	1601892536	984	984	984	984	0
129	20231215	171500	1601892536	984	984	984	984	0
130	20231215	171400	1601892536	984	984	984	984	0
131	20231215	171300	1601892536	984	984	984	984	0
132	20231215	171200	1601892536	984	984	984	984	0
133	20231215	171100	1601892536	984	984	984	984	0
134	20231215	171000	1601892536	984	984	984	984	0
135	20231215	170900	1601892536	984	984	984	984	0
136	20231215	170800	1601892536	984	984	984	984	0
137	20231215	170700	1601892536	984	984	984	984	0
138	20231215	170600	1601892536	984	984	984	984	0
139	20231215	170500	1601892536	984	984	984	984	0
140	20231215	170400	1601892536	984	984	984	984	0
141	20231215	170300	1601892536	984	984	984	984	0
142	20231215	170200	1601892536	984	984	984	984	0
143	20231215	170100	1601892536	984	984	984	984	0
144	20231215	170000	1601892536	984	984	984	984	0
145	20231215	165900	1601892536	984	984	984	984	0
146	20231215	165800	1601892536	984	984	984	984	0
147	20231215	165700	1601892536	984	984	984	984	0
148	20231215	165600	1601892536	984	984	984	984	0
149	20231215	165500	1601892536	984	984	984	984	0
150	20231215	165400	1601892536	984	984	984	984	0
151	20231215	165300	1601892536	984	984	984	984	0
152	20231215	165200	1601892536	984	984	984	984	8880
153	20231215	165100	1601892536	984	984	984	984	0
154	20231215	165000	1601892536	984	984	984	984	0
155	20231215	164900	1601892536	984	984	984	984	0
156	20231215	164800	1601892536	984	984	984	984	0
157	20231215	164700	1601892536	984	984	984	984	0
158	20231215	164600	1601892536	984	984	984	984	0
159	20231215	164500	1601892536	984	984	984	984	0
160	20231215	164400	1601892536	984	984	984	984	0
161	20231215	164300	1601892536	984	984	984	984	0
162	20231215	164200	1601892536	984	984	984	984	0
163	20231215	164100	1601892536	984	984	984	984	0
164	20231215	164000	1601892536	984	984	984	984	0
165	20231215	163900	1601892536	984	984	984	984	0
166	20231215	163800	1601892536	984	984	984	984	0
167	20231215	163700	1601892536	984	984	984	984	0
168	20231215	163600	1601892536	984	984	984	984	0
169	20231215	163500	1601892536	984	984	984	984	0
170	20231215	163400	1601892536	984	984	984	984	0
171	20231215	163300	1601892536	984	984	984	984	0
172	20231215	163200	1601892536	984	984	984	984	0
173	20231215	163100	1601892536	984	984	984	984	0
174	20231215	163000	1601892536	984	984	984	984	0
175	20231215	162900	1601892536	984	984	984	984	0
176	20231215	162800	1601892536	984	984	984	984	0
177	20231215	162700	1601892536	984	984	984	984	0
178	20231215	162600	1601892536	984	984	984	984	0
179	20231215	162500	1601892536	984	984	984	984	0
180	20231215	162400	1601892536	984	984	984	984	0
181	20231215	162300	1601892536	984	984	984	984	0
182	20231215	162200	1601892536	984	984	984	984	8880
183	20231215	162100	1601892536	984	984	984	984	0
184	20231215	162000	1601892536	984	984	984	984	0
185	20231215	161900	1601892536	984	984	984	984	0
186	20231215	161800	1601892536	984	984	984	984	0
187	20231215	161700	1601892536	984	984	984	984	0
188	20231215	161600	1601892536	984	984	984	984	0
189	20231215	161500	1601892536	984	984	984	984	0
190	20231215	161400	1601892536	984	984	984	984	0
191	20231215	161300	1601892536	984	984	984	984	0
192	20231215	161200	1601892536	984	984	984	984	0
193	20231215	161100	1601892536	984	984	984	984	0
194	20231215	161000	1601892536	984	984	984	984	0
195	20231215	160900	1601892536	984	984	984	984	0
196	20231215	160800	1601892536	984	984	984	984	0
197	20231215	160700	1601892536	984	984	984	984	0
198	20231215	160600	1601892536	984	984	984	984	0
199	20231215	160500	1601892536	984	984	984	984	0
200	20231215	160400	1601892536	984	984	984	984	0
201	20231215	160300	1601892536	984	984	984	984	0
202	20231215	160200	1601892536	984	984	984	984	0
203	20231215	160100	1601892536	984	984	984	984	0
204	20231215	160000	1601892536	984	984	984	984	0
205	20231215	155900	1601892536	984	984	984	984	0
206	20231215	155800	1601892536	984	984	984	984	0
207	20231215	155700	1601892536	984	984	984	984	0
208	20231215	155600	1601892536	984	984	984	984	0
209	20231215	155500	1601892536	984	984	984	984	0
210	20231215	155400	1601892536	984	984	984	984	0
211	20231215	155300	1601892536	984	984	984	984	0
212	20231215	155200	1601892536	984	984	984	984	8880
213	20231215	155100	1601892536	984	984	984	984	0
214	20231215	155000	1601892536	984	984	984	984	0
215	20231215	154900	1601892536	984	984	984	984	0
216	20231215	154800	1601892536	984	984	984	984	0
217	20231215	154700	1601892536	984	984	984	984	0
218	20231215	154600	1601892536	984	984	984	984	0
219	20231215	154500	1601892536	984	984	984	984	0
220	20231215	154400	1601892536	984	984	984	984	0
221	20231215	154300	1601892536	984	984	984	984	0
222	20231215	154200	1601892536	984	984	984	984	0
223	20231215	154100	1601892536	984	984	984	984	0
224	20231215	154000	1601892536	984	984	984	984	0
225	20231215	153900	1601892536	984	984	984	984	0
226	20231215	153800	1601892536	984	984	984	984	0
227	20231215	153700	1601892536	984	984	984	984	0
228	20231215	153600	1601892536	984	984	984	984	0
229	20231215	153500	1601892536	984	984	984	984	0
230	20231215	153400	1601892536	984	984	984	984	0
231	20231215	153300	1601892536	984	984	984	984	0
232	20231215	153200	1601892536	984	984	984	984	0
233	20231215	153100	1601892536	984	984	984	984	0
234	20231215	153000	1601892536	984	984	984	984	8880
235	20231215	152900	1593154616	982	982	982	982	0
236	20231215	152800	1593154616	982	982	982	982	0
237	20231215	152700	1593154616	982	982	982	982	0
238	20231215	152600	1593154616	982	982	982	982	0
239	20231215	152500	1593154616	982	982	982	982	0
240	20231215	152400	1593154616	982	982	982	982	0
241	20231215	152300	1593154616	982	982	982	982	0
242	20231215	152200	1593154616	982	982	982	982	0
243	20231215	152100	1593154616	982	982	982	982	0
244	20231215	152000	1593154616	982	982	982	982	0
245	20231215	151900	1593154616	982	979	982	979	121
246	20231215	151800	1593036102	980	979	980	979	3009
247	20231215	151700	1590087287	980	980	980	980	1
248	20231215	151600	1590086307	976	979	979	976	3569
249	20231215	151500	1586602080	979	979	979	979	1944
250	20231215	151400	1584698904	979	979	979	979	0
251	20231215	151300	1584698904	979	979	979	979	5
252	20231215	151200	1584694009	982	978	982	978	3001
253	20231215	151100	1581759027	983	983	983	983	0
254	20231215	151000	1581759027	983	983	983	983	0
255	20231215	150900	1581759027	983	983	983	983	0
256	20231215	150800	1581759027	983	983	983	983	1
257	20231215	150700	1581758044	982	976	982	976	10
258	20231215	150600	1581748254	984	980	984	974	9083
259	20231215	150500	1572882187	980	980	980	980	1477
260	20231215	150400	1571434727	979	979	979	979	961
261	20231215	150300	1570493908	984	984	984	984	0
262	20231215	150200	1570493908	984	984	984	984	81
263	20231215	150100	1570414204	978	978	978	978	0
264	20231215	150000	1570414204	978	978	978	978	0
265	20231215	145900	1570414204	978	978	978	978	2
266	20231215	145800	1570412248	984	984	984	984	1
267	20231215	145700	1570411264	978	978	978	978	0
268	20231215	145600	1570411264	978	978	978	978	0
269	20231215	145500	1570411264	978	978	978	978	2586
270	20231215	145400	1567882156	984	984	984	984	0
271	20231215	145300	1567882156	984	983	984	983	6
272	20231215	145200	1567876257	978	979	979	978	5957
273	20231215	145100	1562048059	979	982	982	979	4500
274	20231215	145000	1557633560	984	984	984	984	0
275	20231215	144900	1557633560	984	984	984	984	0
276	20231215	144800	1557633560	984	985	985	984	100
277	20231215	144700	1557535159	984	984	984	984	225
278	20231215	144600	1557313759	991	991	991	991	1
279	20231215	144500	1557312768	985	986	991	985	2603
280	20231215	144400	1554746307	991	987	991	986	751
281	20231215	144300	1554005344	987	990	991	987	2985
282	20231215	144200	1551058782	991	991	991	991	35
283	20231215	144100	1551024097	991	993	993	991	23
284	20231215	144000	1551001291	991	992	992	991	380
285	20231215	143900	1550624614	992	993	993	992	474
286	20231215	143800	1550154106	993	992	995	992	1033
287	20231215	143700	1549127754	992	990	992	990	3474
288	20231215	143600	1545687796	990	989	990	989	4331
289	20231215	143500	1541403106	984	984	984	984	111
290	20231215	143400	1541293882	984	984	990	984	4250
291	20231215	143300	1537090834	984	984	984	984	80
292	20231215	143200	1537012114	984	984	984	984	0
293	20231215	143100	1537012114	984	983	984	983	1000
294	20231215	143000	1536028155	981	982	982	981	290
295	20231215	142900	1535743421	984	984	984	984	0
296	20231215	142800	1535743421	984	984	984	984	0
297	20231215	142700	1535743421	984	984	984	984	0
298	20231215	142600	1535743421	984	979	984	979	1630
299	20231215	142500	1534147646	988	981	988	981	1559
300	20231215	142400	1532617699	981	981	981	981	0
301	20231215	142300	1532617699	981	981	981	981	0
302	20231215	142200	1532617699	981	981	981	981	2
303	20231215	142100	1532615737	975	975	975	975	0
304	20231215	142000	1532615737	975	975	975	975	130
305	20231215	141900	1532488987	980	980	980	980	386
306	20231215	141800	1532110707	980	975	980	975	407
307	20231215	141700	1531713817	977	977	977	977	0
308	20231215	141600	1531713817	977	977	977	977	5596
309	20231215	141500	1526246525	973	973	973	973	1
310	20231215	141400	1526245552	974	977	977	974	1077
311	20231215	141300	1525195179	977	977	977	977	0
312	20231215	141200	1525195179	977	977	977	977	2
313	20231215	141100	1525193225	974	974	976	974	2046
314	20231215	141000	1523199051	976	975	976	973	1939
315	20231215	140900	1521310287	976	976	976	976	1218
316	20231215	140800	1520121519	976	978	981	976	2374
317	20231215	140700	1517801900	978	978	978	978	2131
318	20231215	140600	1515717782	983	983	983	983	202
319	20231215	140500	1515519216	984	984	984	984	0
320	20231215	140400	1515519216	984	984	984	984	0
321	20231215	140300	1515519216	984	984	984	984	0
322	20231215	140200	1515519216	984	978	984	978	18
323	20231215	140100	1515501606	978	979	979	978	2421
324	20231215	140000	1513133815	979	979	979	979	787
325	20231215	135900	1512363342	978	978	978	978	0
326	20231215	135800	1512363342	978	981	981	978	275
327	20231215	135700	1512094072	980	980	980	980	0
328	20231215	135600	1512094072	980	980	980	980	190
329	20231215	135500	1511907872	980	980	980	980	0
330	20231215	135400	1511907872	980	980	980	980	90
331	20231215	135300	1511819672	980	980	980	980	1
332	20231215	135200	1511818692	980	980	980	980	59
333	20231215	135100	1511760872	980	980	980	980	0
334	20231215	135000	1511760872	980	980	980	980	0
335	20231215	134900	1511760872	980	980	980	980	0
336	20231215	134800	1511760872	980	980	980	979	249
337	20231215	134700	1511516955	982	987	987	982	544
338	20231215	134600	1510982640	986	986	986	985	3376
339	20231215	134500	1507654458	986	983	986	983	1000
340	20231215	134400	1506670069	983	983	983	983	7
341	20231215	134300	1506663188	983	983	983	983	60
342	20231215	134200	1506604208	983	983	983	983	0
343	20231215	134100	1506604208	983	983	983	981	26
344	20231215	134000	1506578670	983	980	983	980	501
345	20231215	133900	1506087687	981	981	981	981	0
346	20231215	133800	1506087687	981	981	981	981	74
347	20231215	133700	1506015093	980	980	980	980	0
348	20231215	133600	1506015093	980	976	980	976	2092
349	20231215	133500	1503967029	976	975	976	975	1010
350	20231215	133400	1502981273	974	973	974	973	328
351	20231215	133300	1502662012	973	973	973	973	10
352	20231215	133200	1502652282	973	974	974	973	210
353	20231215	133100	1502447861	973	973	973	973	0
354	20231215	133000	1502447861	973	973	973	973	0
355	20231215	132900	1502447861	973	972	973	972	2337
356	20231215	132800	1500173991	972	972	973	972	3
357	20231215	132700	1500171074	973	973	973	971	27
358	20231215	132600	1500144821	972	972	972	972	100
359	20231215	132500	1500047621	972	972	972	972	1
360	20231215	132400	1500046649	971	971	971	971	0
361	20231215	132300	1500046649	971	971	971	971	0
362	20231215	132200	1500046649	971	971	971	971	0
363	20231215	132100	1500046649	971	971	971	971	0
364	20231215	132000	1500046649	971	971	971	971	175
365	20231215	131900	1499876724	971	971	971	971	73
366	20231215	131800	1499805841	974	974	974	974	0
367	20231215	131700	1499805841	974	974	974	974	0
368	20231215	131600	1499805841	974	974	974	974	30
369	20231215	131500	1499776621	976	976	976	976	0
370	20231215	131400	1499776621	976	977	977	976	54
371	20231215	131300	1499723865	978	978	978	978	158
372	20231215	131200	1499569341	978	970	978	970	931
373	20231215	131100	1498659114	966	970	970	966	512
374	20231215	131000	1498164518	971	971	971	971	0
375	20231215	130900	1498164518	971	971	971	971	1
376	20231215	130800	1498163547	975	971	975	971	360
377	20231215	130700	1497812959	970	970	970	965	2040
378	20231215	130600	1495841996	975	975	975	970	26
379	20231215	130500	1495816741	970	970	970	970	1
380	20231215	130400	1495815771	975	970	975	970	3
381	20231215	130300	1495812851	965	972	972	965	5930
382	20231215	130200	1490085072	972	972	972	972	9
383	20231215	130100	1490076324	976	976	976	976	0
384	20231215	130000	1490076324	976	976	976	976	40
385	20231215	125900	1490037284	976	972	976	972	5125
386	20231215	125800	1485038688	973	973	973	973	0
387	20231215	125700	1485038688	973	973	973	973	0
388	20231215	125600	1485038688	973	965	973	965	34
389	20231215	125500	1485005689	965	965	965	965	0
390	20231215	125400	1485005689	965	970	970	965	405
391	20231215	125300	1484613843	970	969	970	961	19074
392	20231215	125200	1466245822	970	969	970	969	9
393	20231215	125100	1466237096	968	968	968	968	0
394	20231215	125000	1466237096	968	968	968	968	96
395	20231215	124900	1466144168	965	966	966	965	1780
396	20231215	124800	1464425968	965	965	965	965	0
397	20231215	124700	1464425968	965	966	966	965	6748
398	20231215	124600	1457913798	966	970	970	966	4130
399	20231215	124500	1453923488	966	970	970	966	6385
400	20231215	124400	1447751747	971	968	971	968	1589
401	20231215	124300	1446212201	968	972	972	968	371
402	20231215	124200	1445852899	973	974	974	973	6
403	20231215	124100	1445847059	971	971	971	971	886
404	20231215	124000	1444986753	971	975	975	971	770
405	20231215	123900	1444238453	976	976	976	976	0
406	20231215	123800	1444238453	976	976	976	976	1
407	20231215	123700	1444237477	977	975	977	975	255
408	20231215	123600	1443988596	977	972	977	968	6403
409	20231215	123500	1437769581	972	976	976	972	1955
410	20231215	123400	1435868992	972	975	975	972	590
411	20231215	123300	1435295296	977	972	977	972	243
412	20231215	123200	1435058167	972	974	974	972	100
413	20231215	123100	1434960959	975	975	975	975	15
414	20231215	123000	1434946334	976	976	976	976	5
415	20231215	122900	1434941454	976	972	976	972	3077
416	20231215	122800	1431943161	972	971	976	970	4375
417	20231215	122700	1427698073	977	977	977	977	0
418	20231215	122600	1427698073	977	971	977	971	103
419	20231215	122500	1427598054	970	970	970	970	0
420	20231215	122400	1427598054	970	972	972	970	628
421	20231215	122300	1426987922	970	970	970	968	8744
422	20231215	122200	1418514212	970	973	974	970	4682
423	20231215	122100	1413964915	975	975	975	975	304
424	20231215	122000	1413668515	975	974	975	973	1774
425	20231215	121900	1411941356	974	974	974	974	2
426	20231215	121800	1411939408	979	973	979	973	164
427	20231215	121700	1411779830	973	975	975	973	689
428	20231215	121600	1411109061	974	976	977	974	3660
429	20231215	121500	1407540397	976	976	976	976	140
430	20231215	121400	1407403757	975	978	979	975	1041
431	20231215	121300	1406388326	976	976	976	976	550
432	20231215	121200	1405851526	975	976	976	975	2617
433	20231215	121100	1403299219	977	976	977	972	13381
434	20231215	121000	1390290368	973	976	976	971	6071
435	20231215	120900	1384386865	971	972	976	971	483
436	20231215	120800	1383917423	971	972	972	971	1588
437	20231215	120700	1382375373	976	972	976	972	3637
438	20231215	120600	1378839113	972	971	972	971	4846
439	20231215	120500	1374133247	971	973	974	971	6352
440	20231215	120400	1367953929	976	973	979	972	7439
441	20231215	120300	1360715351	973	977	977	973	8850
442	20231215	120200	1352096124	984	983	984	976	14540
443	20231215	120100	1337841597	986	981	986	981	3976
444	20231215	120000	1333930807	981	981	984	975	25153
445	20231215	115900	1309322775	981	987	992	981	30402
446	20231215	115800	1279342534	987	983	991	982	19057
447	20231215	115700	1260520558	984	973	988	973	46921
448	20231215	115600	1214442999	973	973	981	966	100826
449	20231215	115500	1116300843	974	965	978	961	133265
450	20231215	115400	987214245	968	1057	1057	960	362522
451	20231215	115300	622045044	1050	1068	1078	1018	216435
452	20231215	115200	394241437	1064	1062	1068	1060	46608
453	20231215	115100	344730838	1055	1055	1055	1055	0
454	20231215	115000	344730838	1055	1004	1055	1004	161545
455	20231215	114900	178671277	1004	1004	1004	1004	88
456	20231215	114800	178582925	1004	1002	1004	1002	61
457	20231215	114700	178521755	1002	1002	1002	1002	0
458	20231215	114600	178521755	1002	1002	1002	1002	0
459	20231215	114500	178521755	1002	1002	1002	1002	18
460	20231215	114400	178503719	1002	1002	1002	1002	451
461	20231215	114300	178051817	1002	1002	1002	1002	500
462	20231215	114200	177550817	1004	1004	1004	1004	1
463	20231215	114100	177549813	1004	1003	1004	1003	1319
464	20231215	114000	176225559	1004	1002	1004	1002	5055
465	20231215	113900	171160349	1004	1002	1004	1002	5801
466	20231215	113800	165347739	1002	995	1004	991	15349
467	20231215	113700	150026113	995	990	995	990	9534
468	20231215	113600	140552350	994	993	994	993	19
469	20231215	113500	140533482	993	993	993	993	0
470	20231215	113400	140533482	993	993	993	993	40
471	20231215	113300	140493762	993	990	993	990	6060
472	20231215	113200	134479817	990	990	990	990	580
473	20231215	113100	133905617	992	992	992	992	114
474	20231215	113000	133792529	992	992	992	992	9
475	20231215	112900	133783601	992	992	992	992	0
476	20231215	112800	133783601	992	992	992	992	0
477	20231215	112700	133783601	992	992	992	992	102
478	20231215	112600	133682417	992	990	992	990	7310
479	20231215	112500	126433181	990	990	990	990	0
480	20231215	112400	126433181	990	989	990	989	6410
481	20231215	112300	120092349	986	988	988	986	31
482	20231215	112200	120061759	991	991	991	991	0
483	20231215	112100	120061759	991	991	991	991	0
484	20231215	112000	120061759	991	991	991	991	0
485	20231215	111900	120061759	991	991	991	991	0
486	20231215	111800	120061759	991	991	991	991	0
487	20231215	111700	120061759	991	991	991	991	0
488	20231215	111600	120061759	991	991	991	991	0
489	20231215	111500	120061759	991	991	991	991	350
490	20231215	111400	119714909	991	991	991	991	0
491	20231215	111300	119714909	991	991	991	991	179
492	20231215	111200	119537520	991	990	991	990	2410
493	20231215	111100	117149222	990	990	990	990	0
494	20231215	111000	117149222	990	990	990	990	1000
495	20231215	110900	116159222	990	990	990	990	0
496	20231215	110800	116159222	990	990	990	990	0
497	20231215	110700	116159222	990	990	990	990	1
498	20231215	110600	116158232	984	984	984	984	282
499	20231215	110500	115880744	983	984	984	983	1947
500	20231215	110400	113965884	990	990	990	990	0
501	20231215	110300	113965884	990	990	990	990	1265
502	20231215	110200	112713534	990	990	990	990	1685
503	20231215	110100	111045384	990	990	990	990	0
504	20231215	110000	111045384	990	990	990	990	2
505	20231215	105900	111043404	990	989	990	989	3943
506	20231215	105800	107139947	990	990	990	990	0
507	20231215	105700	107139947	990	990	990	990	0
508	20231215	105600	107139947	990	990	990	990	0
509	20231215	105500	107139947	990	990	990	990	0
510	20231215	105400	107139947	990	990	990	990	0
511	20231215	105300	107139947	990	990	990	990	0
512	20231215	105200	107139947	990	990	990	990	0
513	20231215	105100	107139947	990	990	990	990	0
514	20231215	105000	107139947	990	989	990	989	673
515	20231215	104900	106473905	989	982	989	982	451
516	20231215	104800	106031016	990	989	990	989	2500
517	20231215	104700	103557687	990	990	990	990	0
518	20231215	104600	103557687	990	990	990	990	0
519	20231215	104500	103557687	990	990	990	990	0
520	20231215	104400	103557687	990	990	990	990	0
521	20231215	104300	103557687	990	983	990	983	5051
522	20231215	104200	98558079	983	983	983	983	620
523	20231215	104100	97948619	983	983	983	983	0
524	20231215	104000	97948619	983	980	983	980	470
525	20231215	103900	97488016	980	983	983	980	2514
526	20231215	103800	95022162	983	983	983	983	0
527	20231215	103700	95022162	983	983	983	983	30
528	20231215	103600	94992672	989	989	989	989	1
529	20231215	103500	94991683	982	984	984	982	5077
530	20231215	103400	90000422	989	989	989	989	2371
531	20231215	103300	87655503	989	989	989	989	87
532	20231215	103200	87569460	989	984	990	984	5274
533	20231215	103100	82359779	984	984	984	984	274
534	20231215	103000	82090163	984	984	984	984	28
535	20231215	102900	82062611	984	984	984	984	0
536	20231215	102800	82062611	984	984	984	984	410
537	20231215	102700	81659171	984	984	984	984	0
538	20231215	102600	81659171	984	984	984	984	11
539	20231215	102500	81648347	984	984	984	984	0
540	20231215	102400	81648347	984	984	984	984	36
541	20231215	102300	81612923	984	984	984	984	0
542	20231215	102200	81612923	984	984	984	984	0
543	20231215	102100	81612923	984	984	984	984	4
544	20231215	102000	81608987	985	985	985	985	119
545	20231215	101900	81491772	985	985	985	985	0
546	20231215	101800	81491772	985	985	985	985	0
547	20231215	101700	81491772	985	985	985	985	0
548	20231215	101600	81491772	985	985	985	985	0
549	20231215	101500	81491772	985	985	985	985	1
550	20231215	101400	81490787	984	984	984	984	0
551	20231215	101300	81490787	984	984	984	984	0
552	20231215	101200	81490787	984	985	985	984	4996
553	20231215	101100	76570108	985	985	985	985	348
554	20231215	101000	76227328	985	985	985	985	36
555	20231215	100900	76191868	985	985	985	985	0
556	20231215	100800	76191868	985	985	985	985	0
557	20231215	100700	76191868	985	985	985	985	1
558	20231215	100600	76190883	985	986	986	985	2013
559	20231215	100500	74208065	985	985	985	985	0
560	20231215	100400	74208065	985	985	985	985	72
561	20231215	100300	74137145	986	986	986	986	0
562	20231215	100200	74137145	986	986	986	986	0
563	20231215	100100	74137145	986	986	986	986	485
564	20231215	100000	73658935	986	986	986	986	9515
565	20231215	095900	64277145	986	986	986	986	2500
566	20231215	095800	61812145	986	985	986	985	50
567	20231215	095700	61762892	985	986	986	985	81
568	20231215	095600	61683057	986	986	986	986	755
569	20231215	095500	60938627	986	983	986	983	1140
570	20231215	095400	59815313	983	983	983	983	0
571	20231215	095300	59815313	983	982	983	982	3657
572	20231215	095200	56220534	982	982	982	980	13469
573	20231215	095100	43013975	982	978	982	973	671
574	20231215	095000	42360905	981	981	981	981	6836
575	20231215	094900	35654789	981	980	981	980	3164
576	20231215	094800	32550908	981	977	981	977	5068
577	20231215	094700	27587290	977	972	977	972	14298
578	20231215	094600	13647236	972	972	972	972	1
579	20231215	094500	13646264	971	971	971	971	0
580	20231215	094400	13646264	971	971	971	971	127
581	20231215	094300	13522947	970	970	970	970	0
582	20231215	094200	13522947	970	970	970	970	27
583	20231215	094100	13496757	970	970	970	970	11
584	20231215	094000	13486087	971	971	971	971	0
585	20231215	093900	13486087	971	971	971	971	4
586	20231215	093800	13482203	971	971	971	971	2
587	20231215	093700	13480261	971	971	971	971	1
588	20231215	093600	13479290	971	971	971	971	1
589	20231215	093500	13478319	972	972	972	972	0
590	20231215	093400	13478319	972	972	972	972	0
591	20231215	093300	13478319	972	972	972	972	0
592	20231215	093200	13478319	972	968	972	968	50
593	20231215	093100	13429844	965	965	965	965	404
594	20231215	093000	13039984	965	965	965	965	201
595	20231215	092900	12846019	964	964	964	964	0
596	20231215	092800	12846019	964	964	964	964	377
597	20231215	092700	12482591	965	965	965	960	80
598	20231215	092600	12405401	965	965	965	965	0
599	20231215	092500	12405401	965	965	965	965	1
600	20231215	092400	12404436	960	963	963	960	817
601	20231215	092300	11620062	965	965	965	965	0
602	20231215	092200	11620062	965	965	965	965	0
603	20231215	092100	11620062	965	965	965	965	0
604	20231215	092000	11620062	965	963	965	963	551
605	20231215	091900	11089447	963	963	963	963	400
606	20231215	091800	10704247	963	963	963	963	0
607	20231215	091700	10704247	963	966	966	963	2848
608	20231215	091600	7958977	966	966	966	966	500
609	20231215	091500	7475977	966	966	966	966	3
610	20231215	091400	7473079	965	965	965	965	0
611	20231215	091300	7473079	965	964	965	964	507
612	20231215	091200	6983860	963	965	965	963	439
613	20231215	091100	6561101	965	961	965	961	1347
614	20231215	091000	5265324	961	961	961	961	10
615	20231215	090900	5255714	963	963	963	963	0
616	20231215	090800	5255714	963	963	963	963	0
617	20231215	090700	5255714	963	963	963	963	0
618	20231215	090600	5255714	963	962	963	962	2001
619	20231215	090500	3330751	965	961	965	961	48
620	20231215	090400	3284619	961	961	961	961	100
621	20231215	090300	3188519	961	957	961	956	2013
622	20231215	090200	1263362	961	961	961	961	0
623	20231215	090100	1263362	961	961	961	961	1
624	20231215	090000	1262401	961	960	961	960	1315