KissMeData/039980/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192200	468067051	992	992	992	992	13619
3	20231211	192100	468067051	992	992	992	992	0
4	20231211	192000	468067051	992	992	992	992	0
5	20231211	191900	468067051	992	992	992	992	0
6	20231211	191800	468067051	992	992	992	992	0
7	20231211	191700	468067051	992	992	992	992	0
8	20231211	191600	468067051	992	992	992	992	0
9	20231211	191500	468067051	992	992	992	992	0
10	20231211	191400	468067051	992	992	992	992	0
11	20231211	191300	468067051	992	992	992	992	0
12	20231211	191200	468067051	992	992	992	992	0
13	20231211	191100	468067051	992	992	992	992	0
14	20231211	191000	468067051	992	992	992	992	0
15	20231211	190900	468067051	992	992	992	992	0
16	20231211	190800	468067051	992	992	992	992	0
17	20231211	190700	468067051	992	992	992	992	0
18	20231211	190600	468067051	992	992	992	992	0
19	20231211	190500	468067051	992	992	992	992	0
20	20231211	190400	468067051	992	992	992	992	0
21	20231211	190300	468067051	992	992	992	992	0
22	20231211	190200	468067051	992	992	992	992	0
23	20231211	190100	468067051	992	992	992	992	0
24	20231211	190000	468067051	992	992	992	992	0
25	20231211	185900	468067051	992	992	992	992	0
26	20231211	185800	468067051	992	992	992	992	0
27	20231211	185700	468067051	992	992	992	992	0
28	20231211	185600	468067051	992	992	992	992	0
29	20231211	185500	468067051	992	992	992	992	0
30	20231211	185400	468067051	992	992	992	992	0
31	20231211	185300	468067051	992	992	992	992	0
32	20231211	185200	468067051	992	992	992	992	13619
33	20231211	185100	468067051	992	992	992	992	0
34	20231211	185000	468067051	992	992	992	992	0
35	20231211	184900	468067051	992	992	992	992	0
36	20231211	184800	468067051	992	992	992	992	0
37	20231211	184700	468067051	992	992	992	992	0
38	20231211	184600	468067051	992	992	992	992	0
39	20231211	184500	468067051	992	992	992	992	0
40	20231211	184400	468067051	992	992	992	992	0
41	20231211	184300	468067051	992	992	992	992	0
42	20231211	184200	468067051	992	992	992	992	0
43	20231211	184100	468067051	992	992	992	992	0
44	20231211	184000	468067051	992	992	992	992	0
45	20231211	183900	468067051	992	992	992	992	0
46	20231211	183800	468067051	992	992	992	992	0
47	20231211	183700	468067051	992	992	992	992	0
48	20231211	183600	468067051	992	992	992	992	0
49	20231211	183500	468067051	992	992	992	992	0
50	20231211	183400	468067051	992	992	992	992	0
51	20231211	183300	468067051	992	992	992	992	0
52	20231211	183200	468067051	992	992	992	992	0
53	20231211	183100	468067051	992	992	992	992	0
54	20231211	183000	468067051	992	992	992	992	0
55	20231211	182900	468067051	992	992	992	992	0
56	20231211	182800	468067051	992	992	992	992	0
57	20231211	182700	468067051	992	992	992	992	0
58	20231211	182600	468067051	992	992	992	992	0
59	20231211	182500	468067051	992	992	992	992	0
60	20231211	182400	468067051	992	992	992	992	0
61	20231211	182300	468067051	992	992	992	992	0
62	20231211	182200	468067051	992	992	992	992	13619
63	20231211	182100	468067051	992	992	992	992	0
64	20231211	182000	468067051	992	992	992	992	0
65	20231211	181900	468067051	992	992	992	992	0
66	20231211	181800	468067051	992	992	992	992	0
67	20231211	181700	468067051	992	992	992	992	0
68	20231211	181600	468067051	992	992	992	992	0
69	20231211	181500	468067051	992	992	992	992	0
70	20231211	181400	468067051	992	992	992	992	0
71	20231211	181300	468067051	992	992	992	992	0
72	20231211	181200	468067051	992	992	992	992	0
73	20231211	181100	468067051	992	992	992	992	0
74	20231211	181000	468067051	992	992	992	992	0
75	20231211	180900	468067051	992	992	992	992	0
76	20231211	180800	468067051	992	992	992	992	0
77	20231211	180700	468067051	992	992	992	992	0
78	20231211	180600	468067051	992	992	992	992	0
79	20231211	180500	468067051	992	992	992	992	0
80	20231211	180400	468067051	992	992	992	992	0
81	20231211	180300	468067051	992	992	992	992	0
82	20231211	180200	468067051	992	992	992	992	0
83	20231211	180100	468067051	992	992	992	992	0
84	20231211	180000	468067051	992	992	992	992	0
85	20231211	175900	468067051	992	992	992	992	0
86	20231211	175800	468067051	992	992	992	992	0
87	20231211	175700	468067051	992	992	992	992	0
88	20231211	175600	468067051	992	992	992	992	0
89	20231211	175500	468067051	992	992	992	992	0
90	20231211	175400	468067051	992	992	992	992	0
91	20231211	175300	468067051	992	992	992	992	0
92	20231211	175200	468067051	992	992	992	992	13619
93	20231211	175100	468067051	992	992	992	992	0
94	20231211	175000	468067051	992	992	992	992	0
95	20231211	174900	468067051	992	992	992	992	0
96	20231211	174800	468067051	992	992	992	992	0
97	20231211	174700	468067051	992	992	992	992	0
98	20231211	174600	468067051	992	992	992	992	0
99	20231211	174500	468067051	992	992	992	992	0
100	20231211	174400	468067051	992	992	992	992	0
101	20231211	174300	468067051	992	992	992	992	0
102	20231211	174200	468067051	992	992	992	992	0
103	20231211	174100	468067051	992	992	992	992	0
104	20231211	174000	468067051	992	992	992	992	0
105	20231211	173900	468067051	992	992	992	992	0
106	20231211	173800	468067051	992	992	992	992	0
107	20231211	173700	468067051	992	992	992	992	0
108	20231211	173600	468067051	992	992	992	992	0
109	20231211	173500	468067051	992	992	992	992	0
110	20231211	173400	468067051	992	992	992	992	0
111	20231211	173300	468067051	992	992	992	992	0
112	20231211	173200	468067051	992	992	992	992	0
113	20231211	173100	468067051	992	992	992	992	0
114	20231211	173000	468067051	992	992	992	992	0
115	20231211	172900	468067051	992	992	992	992	0
116	20231211	172800	468067051	992	992	992	992	0
117	20231211	172700	468067051	992	992	992	992	0
118	20231211	172600	468067051	992	992	992	992	0
119	20231211	172500	468067051	992	992	992	992	0
120	20231211	172400	468067051	992	992	992	992	0
121	20231211	172300	468067051	992	992	992	992	0
122	20231211	172200	468067051	992	992	992	992	13619
123	20231211	172100	468067051	992	992	992	992	0
124	20231211	172000	468067051	992	992	992	992	0
125	20231211	171900	468067051	992	992	992	992	0
126	20231211	171800	468067051	992	992	992	992	0
127	20231211	171700	468067051	992	992	992	992	0
128	20231211	171600	468067051	992	992	992	992	0
129	20231211	171500	468067051	992	992	992	992	0
130	20231211	171400	468067051	992	992	992	992	0
131	20231211	171300	468067051	992	992	992	992	0
132	20231211	171200	468067051	992	992	992	992	0
133	20231211	171100	468067051	992	992	992	992	0
134	20231211	171000	468067051	992	992	992	992	0
135	20231211	170900	468067051	992	992	992	992	0
136	20231211	170800	468067051	992	992	992	992	0
137	20231211	170700	468067051	992	992	992	992	0
138	20231211	170600	468067051	992	992	992	992	0
139	20231211	170500	468067051	992	992	992	992	0
140	20231211	170400	468067051	992	992	992	992	0
141	20231211	170300	468067051	992	992	992	992	0
142	20231211	170200	468067051	992	992	992	992	0
143	20231211	170100	468067051	992	992	992	992	0
144	20231211	170000	468067051	992	992	992	992	0
145	20231211	165900	468067051	992	992	992	992	0
146	20231211	165800	468067051	992	992	992	992	0
147	20231211	165700	468067051	992	992	992	992	0
148	20231211	165600	468067051	992	992	992	992	0
149	20231211	165500	468067051	992	992	992	992	0
150	20231211	165400	468067051	992	992	992	992	0
151	20231211	165300	468067051	992	992	992	992	0
152	20231211	165200	468067051	992	992	992	992	13619
153	20231211	165100	468067051	992	992	992	992	0
154	20231211	165000	468067051	992	992	992	992	0
155	20231211	164900	468067051	992	992	992	992	0
156	20231211	164800	468067051	992	992	992	992	0
157	20231211	164700	468067051	992	992	992	992	0
158	20231211	164600	468067051	992	992	992	992	0
159	20231211	164500	468067051	992	992	992	992	0
160	20231211	164400	468067051	992	992	992	992	0
161	20231211	164300	468067051	992	992	992	992	0
162	20231211	164200	468067051	992	992	992	992	0
163	20231211	164100	468067051	992	992	992	992	0
164	20231211	164000	468067051	992	992	992	992	0
165	20231211	163900	468067051	992	992	992	992	0
166	20231211	163800	468067051	992	992	992	992	0
167	20231211	163700	468067051	992	992	992	992	0
168	20231211	163600	468067051	992	992	992	992	0
169	20231211	163500	468067051	992	992	992	992	0
170	20231211	163400	468067051	992	992	992	992	0
171	20231211	163300	468067051	992	992	992	992	0
172	20231211	163200	468067051	992	992	992	992	0
173	20231211	163100	468067051	992	992	992	992	0
174	20231211	163000	468067051	992	992	992	992	0
175	20231211	162900	468067051	992	992	992	992	0
176	20231211	162800	468067051	992	992	992	992	0
177	20231211	162700	468067051	992	992	992	992	0
178	20231211	162600	468067051	992	992	992	992	0
179	20231211	162500	468067051	992	992	992	992	0
180	20231211	162400	468067051	992	992	992	992	0
181	20231211	162300	468067051	992	992	992	992	0
182	20231211	162200	468067051	992	992	992	992	13619
183	20231211	162100	468067051	992	992	992	992	0
184	20231211	162000	468067051	992	992	992	992	0
185	20231211	161900	468067051	992	992	992	992	0
186	20231211	161800	468067051	992	992	992	992	0
187	20231211	161700	468067051	992	992	992	992	0
188	20231211	161600	468067051	992	992	992	992	0
189	20231211	161500	468067051	992	992	992	992	0
190	20231211	161400	468067051	992	992	992	992	0
191	20231211	161300	468067051	992	992	992	992	0
192	20231211	161200	468067051	992	992	992	992	0
193	20231211	161100	468067051	992	992	992	992	0
194	20231211	161000	468067051	992	992	992	992	0
195	20231211	160900	468067051	992	992	992	992	0
196	20231211	160800	468067051	992	992	992	992	0
197	20231211	160700	468067051	992	992	992	992	0
198	20231211	160600	468067051	992	992	992	992	0
199	20231211	160500	468067051	992	992	992	992	0
200	20231211	160400	468067051	992	992	992	992	0
201	20231211	160300	468067051	992	992	992	992	0
202	20231211	160200	468067051	992	992	992	992	0
203	20231211	160100	468067051	992	992	992	992	0
204	20231211	160000	468067051	992	992	992	992	0
205	20231211	155900	468067051	992	992	992	992	0
206	20231211	155800	468067051	992	992	992	992	0
207	20231211	155700	468067051	992	992	992	992	0
208	20231211	155600	468067051	992	992	992	992	0
209	20231211	155500	468067051	992	992	992	992	0
210	20231211	155400	468067051	992	992	992	992	0
211	20231211	155300	468067051	992	992	992	992	0
212	20231211	155200	468067051	992	992	992	992	13619
213	20231211	155100	468067051	992	992	992	992	0
214	20231211	155000	468067051	992	992	992	992	0
215	20231211	154900	468067051	992	992	992	992	0
216	20231211	154800	468067051	992	992	992	992	0
217	20231211	154700	468067051	992	992	992	992	0
218	20231211	154600	468067051	992	992	992	992	0
219	20231211	154500	468067051	992	992	992	992	0
220	20231211	154400	468067051	992	992	992	992	0
221	20231211	154300	468067051	992	992	992	992	0
222	20231211	154200	468067051	992	992	992	992	0
223	20231211	154100	468067051	992	992	992	992	0
224	20231211	154000	468067051	992	992	992	992	0
225	20231211	153900	468067051	992	992	992	992	0
226	20231211	153800	468067051	992	992	992	992	0
227	20231211	153700	468067051	992	992	992	992	0
228	20231211	153600	468067051	992	992	992	992	0
229	20231211	153500	468067051	992	992	992	992	0
230	20231211	153400	468067051	992	992	992	992	0
231	20231211	153300	468067051	992	992	992	992	0
232	20231211	153200	468067051	992	992	992	992	0
233	20231211	153100	468067051	992	992	992	992	0
234	20231211	153000	468067051	992	992	992	992	13619
235	20231211	152900	454557003	994	994	994	994	0
236	20231211	152800	454557003	994	994	994	994	0
237	20231211	152700	454557003	994	994	994	994	0
238	20231211	152600	454557003	994	994	994	994	0
239	20231211	152500	454557003	994	994	994	994	0
240	20231211	152400	454557003	994	994	994	994	0
241	20231211	152300	454557003	994	994	994	994	0
242	20231211	152200	454557003	994	994	994	994	0
243	20231211	152100	454557003	994	994	994	994	0
244	20231211	152000	454557003	994	994	994	994	0
245	20231211	151900	454557003	994	996	996	994	642
246	20231211	151800	453918527	996	996	996	996	218
247	20231211	151700	453701399	999	995	999	995	3489
248	20231211	151600	450217195	995	994	995	994	1749
249	20231211	151500	448477080	994	994	994	994	631
250	20231211	151400	447849866	995	995	995	995	0
251	20231211	151300	447849866	995	995	995	995	100
252	20231211	151200	447750366	995	995	995	995	100
253	20231211	151100	447650866	995	995	995	995	1500
254	20231211	151000	446158366	995	995	995	995	911
255	20231211	150900	445251921	995	995	995	995	1
256	20231211	150800	445250926	995	995	995	995	88
257	20231211	150700	445163366	994	994	994	994	0
258	20231211	150600	445163366	994	994	994	994	0
259	20231211	150500	445163366	994	994	994	994	3166
260	20231211	150400	442016362	994	994	994	994	1
261	20231211	150300	442015368	994	994	994	994	10
262	20231211	150200	442005428	995	995	995	994	80
263	20231211	150100	441925838	995	994	995	994	52
264	20231211	150000	441874117	995	995	995	995	334
265	20231211	145900	441541787	995	995	995	995	1
266	20231211	145800	441540792	995	995	995	995	2
267	20231211	145700	441538802	995	995	995	995	102
268	20231211	145600	441437312	996	996	996	996	13
269	20231211	145500	441424364	996	996	996	996	0
270	20231211	145400	441424364	996	995	996	995	600
271	20231211	145300	440827264	995	995	995	995	667
272	20231211	145200	440163599	995	995	995	993	126
273	20231211	145100	440038266	995	995	995	995	7
274	20231211	145000	440031301	995	995	995	995	201
275	20231211	144900	439831306	993	993	993	993	0
276	20231211	144800	439831306	993	995	995	993	34
277	20231211	144700	439797496	995	995	995	995	176
278	20231211	144600	439622376	995	994	995	994	300
279	20231211	144500	439324013	994	992	995	992	2613
280	20231211	144400	436730717	992	992	992	992	0
281	20231211	144300	436730717	992	992	992	992	20
282	20231211	144200	436710877	992	993	993	992	488
283	20231211	144100	436226668	992	995	995	992	8380
284	20231211	144000	427910008	996	996	996	996	83
285	20231211	143900	427827340	996	996	996	996	1
286	20231211	143800	427826344	993	993	993	993	5
287	20231211	143700	427821379	993	993	993	993	0
288	20231211	143600	427821379	993	993	993	993	1023
289	20231211	143500	426805540	996	996	996	996	2222
290	20231211	143400	424592428	996	997	997	996	735
291	20231211	143300	423860257	997	998	998	997	1163
292	20231211	143200	422699683	998	998	998	998	1006
293	20231211	143100	421695695	998	998	998	998	5
294	20231211	143000	421690705	999	998	999	998	35
295	20231211	142900	421655766	999	999	1000	999	75
296	20231211	142800	421580808	1000	1001	1001	1000	657
297	20231211	142700	420923186	1001	1001	1001	1001	75
298	20231211	142600	420848111	1001	1001	1001	1001	75
299	20231211	142500	420773036	1001	1000	1001	1000	379
300	20231211	142400	420394001	1000	1000	1000	996	1376
301	20231211	142300	419021438	999	999	1000	999	861
302	20231211	142200	418161298	999	999	999	999	70
303	20231211	142100	418091368	999	999	999	999	78
304	20231211	142000	418013446	1000	999	1000	999	82
305	20231211	141900	417931458	1000	999	1000	999	70
306	20231211	141800	417861499	999	999	999	999	75
307	20231211	141700	417786574	999	999	999	999	170
308	20231211	141600	417616744	999	999	999	999	76
309	20231211	141500	417540820	999	999	999	999	86
310	20231211	141400	417454906	999	999	999	999	80
311	20231211	141300	417374986	996	999	999	996	79
312	20231211	141200	417296068	999	999	999	999	4874
313	20231211	141100	412426942	1000	1000	1000	1000	72
314	20231211	141000	412354942	1000	1000	1000	1000	577
315	20231211	140900	411777942	1000	1000	1000	1000	1421
316	20231211	140800	410356942	1000	999	1000	999	77
317	20231211	140700	410279947	1000	999	1000	999	184
318	20231211	140600	410096045	1000	999	1000	999	2311
319	20231211	140500	407786749	999	999	999	999	364
320	20231211	140400	407423113	1000	999	1000	999	2978
321	20231211	140300	404445413	999	999	999	996	4535
322	20231211	140200	399914954	1000	996	1000	996	7761
323	20231211	140100	392156273	998	998	998	998	78
324	20231211	140000	392078429	999	995	999	995	2408
325	20231211	135900	389674127	993	993	993	993	0
326	20231211	135800	389674127	993	993	993	993	0
327	20231211	135700	389674127	993	993	993	993	200
328	20231211	135600	389475527	996	996	996	996	0
329	20231211	135500	389475527	996	993	996	993	823
330	20231211	135400	388658022	997	997	997	993	178
331	20231211	135300	388480963	997	997	997	997	295
332	20231211	135200	388186848	998	998	998	997	420
333	20231211	135100	387768093	1000	1000	1000	1000	2
334	20231211	135000	387766093	1000	997	1000	993	11384
335	20231211	134900	376411613	997	995	997	995	1015
336	20231211	134800	375400643	995	995	995	995	412
337	20231211	134700	374990703	994	995	995	994	583
338	20231211	134600	374411200	994	994	994	994	507
339	20231211	134500	373907242	994	994	994	994	587
340	20231211	134400	373323764	994	994	994	994	7
341	20231211	134300	373316806	994	993	994	993	2
342	20231211	134200	373314819	993	993	993	993	44
343	20231211	134100	373271127	994	994	994	994	399
344	20231211	134000	372874521	994	994	994	994	40
345	20231211	133900	372834761	994	994	994	994	352
346	20231211	133800	372484873	994	993	994	993	1472
347	20231211	133700	371022240	993	991	993	991	6761
348	20231211	133600	364310139	992	992	992	992	3
349	20231211	133500	364307163	991	991	991	991	75
350	20231211	133400	364232838	990	990	990	990	0
351	20231211	133300	364232838	990	990	990	990	0
352	20231211	133200	364232838	990	990	990	990	0
353	20231211	133100	364232838	990	991	991	990	24
354	20231211	133000	364209064	990	990	990	990	25
355	20231211	132900	364184314	990	989	990	989	553
356	20231211	132800	363637393	990	990	990	990	122
357	20231211	132700	363516613	991	989	991	989	42
358	20231211	132600	363475073	989	992	992	989	962
359	20231211	132500	362521731	992	991	992	991	468
360	20231211	132400	362057903	991	991	991	991	454
361	20231211	132300	361607989	991	990	991	990	8
362	20231211	132200	361600064	990	990	990	990	27
363	20231211	132100	361573334	989	989	989	989	8
364	20231211	132000	361565422	989	989	989	989	14
365	20231211	131900	361551576	989	989	989	989	2
366	20231211	131800	361549598	991	991	991	991	0
367	20231211	131700	361549598	991	991	991	991	1
368	20231211	131600	361548607	989	990	990	989	610
369	20231211	131500	360945307	989	989	989	989	20
370	20231211	131400	360925527	989	990	990	989	105
371	20231211	131300	360821578	991	991	991	991	0
372	20231211	131200	360821578	991	991	991	991	0
373	20231211	131100	360821578	991	991	991	991	14
374	20231211	131000	360807704	991	991	991	991	0
375	20231211	130900	360807704	991	990	992	990	486
376	20231211	130800	360325850	990	990	990	990	2
377	20231211	130700	360323870	990	990	990	990	0
378	20231211	130600	360323870	990	990	991	990	24
379	20231211	130500	360300096	991	991	991	991	450
380	20231211	130400	359854146	990	990	990	990	3007
381	20231211	130300	356877216	990	990	990	990	313
382	20231211	130200	356567346	989	988	989	988	224
383	20231211	130100	356345811	988	988	989	988	26
384	20231211	130000	356320109	988	988	988	988	259
385	20231211	125900	356064217	987	987	987	987	21
386	20231211	125800	356043490	988	987	988	987	1029
387	20231211	125700	355026850	988	988	988	988	13
388	20231211	125600	355014006	988	988	988	988	30
389	20231211	125500	354984366	988	988	988	988	29
390	20231211	125400	354955714	988	986	988	986	416
391	20231211	125300	354545113	986	986	986	986	36
392	20231211	125200	354509617	986	985	986	985	5
393	20231211	125100	354504690	985	986	986	985	1728
394	20231211	125000	352800890	986	986	986	986	0
395	20231211	124900	352800890	986	986	986	986	379
396	20231211	124800	352427196	986	985	986	985	3121
397	20231211	124700	349350007	985	985	985	985	0
398	20231211	124600	349350007	985	985	985	985	1077
399	20231211	124500	348289162	985	985	985	985	0
400	20231211	124400	348289162	985	984	985	984	1107
401	20231211	124300	347199763	984	983	984	983	1736
402	20231211	124200	345493262	983	983	983	983	299
403	20231211	124100	345199345	983	983	983	983	0
404	20231211	124000	345199345	983	983	983	983	100
405	20231211	123900	345101045	984	984	984	984	0
406	20231211	123800	345101045	984	984	984	984	6187
407	20231211	123700	339013037	983	983	983	983	1603
408	20231211	123600	337437288	983	983	983	983	14
409	20231211	123500	337423526	982	981	982	981	1970
410	20231211	123400	335489424	981	981	981	981	1
411	20231211	123300	335488443	981	981	981	981	0
412	20231211	123200	335488443	981	981	981	981	14
413	20231211	123100	335474709	981	981	981	981	14
414	20231211	123000	335460975	980	980	980	980	98
415	20231211	122900	335364935	981	981	981	981	31
416	20231211	122800	335334524	981	981	981	981	0
417	20231211	122700	335334524	981	981	981	981	14
418	20231211	122600	335320790	982	982	982	982	0
419	20231211	122500	335320790	982	982	982	982	0
420	20231211	122400	335320790	982	982	982	982	0
421	20231211	122300	335320790	982	982	982	982	0
422	20231211	122200	335320790	982	982	982	982	0
423	20231211	122100	335320790	982	981	982	981	25
424	20231211	122000	335296241	981	981	981	981	0
425	20231211	121900	335296241	981	981	981	981	0
426	20231211	121800	335296241	981	981	981	981	0
427	20231211	121700	335296241	981	981	981	981	1
428	20231211	121600	335295260	980	980	980	980	222
429	20231211	121500	335077700	981	982	982	981	123
430	20231211	121400	334957024	982	982	982	982	1
431	20231211	121300	334956042	982	982	982	982	0
432	20231211	121200	334956042	982	982	982	982	0
433	20231211	121100	334956042	982	982	982	982	943
434	20231211	121000	334030016	983	983	983	983	10
435	20231211	120900	334020186	983	983	983	983	13
436	20231211	120800	334007407	983	983	984	983	4
437	20231211	120700	334003474	983	983	983	983	0
438	20231211	120600	334003474	983	983	983	983	0
439	20231211	120500	334003474	983	983	983	983	2
440	20231211	120400	334001508	983	983	983	983	0
441	20231211	120300	334001508	983	983	984	983	22
442	20231211	120200	333979875	981	981	981	981	0
443	20231211	120100	333979875	981	981	981	981	0
444	20231211	120000	333979875	981	981	981	981	1
445	20231211	115900	333978894	981	981	981	981	6
446	20231211	115800	333973008	983	983	983	983	0
447	20231211	115700	333973008	983	983	983	983	9
448	20231211	115600	333964161	983	983	983	983	900
449	20231211	115500	333079461	981	981	981	981	0
450	20231211	115400	333079461	981	981	981	981	0
451	20231211	115300	333079461	981	981	981	981	0
452	20231211	115200	333079461	981	981	981	981	0
453	20231211	115100	333079461	981	981	981	981	2
454	20231211	115000	333077499	980	980	980	980	0
455	20231211	114900	333077499	980	980	980	980	0
456	20231211	114800	333077499	980	980	980	980	0
457	20231211	114700	333077499	980	981	981	980	537
458	20231211	114600	332551152	981	981	981	981	5
459	20231211	114500	332546247	981	982	982	981	517
460	20231211	114400	332038970	982	983	983	982	1028
461	20231211	114300	331029361	982	984	984	982	479
462	20231211	114200	330558881	982	982	982	982	0
463	20231211	114100	330558881	982	982	982	982	0
464	20231211	114000	330558881	982	983	983	982	178
465	20231211	113900	330384071	984	984	984	984	57
466	20231211	113800	330327983	984	984	984	984	13
467	20231211	113700	330315191	984	984	984	984	1
468	20231211	113600	330314207	987	987	987	987	0
469	20231211	113500	330314207	987	987	987	987	0
470	20231211	113400	330314207	987	987	987	987	0
471	20231211	113300	330314207	987	987	987	987	47
472	20231211	113200	330267818	989	983	989	982	1104
473	20231211	113100	329183117	989	983	989	983	432
474	20231211	113000	328758419	984	984	987	984	330
475	20231211	112900	328433694	984	984	984	984	236
476	20231211	112800	328201470	984	984	984	984	1
477	20231211	112700	328200486	985	985	985	985	64
478	20231211	112600	328137446	987	987	987	987	117
479	20231211	112500	328021967	987	989	989	987	928
480	20231211	112400	327104289	989	989	989	989	130
481	20231211	112300	326975719	990	990	990	990	0
482	20231211	112200	326975719	990	990	990	990	17
483	20231211	112100	326958889	991	992	992	991	61
484	20231211	112000	326898398	992	987	992	987	11742
485	20231211	111900	315293139	987	987	987	986	483
486	20231211	111800	314816652	987	984	987	983	15206
487	20231211	111700	299836424	983	982	983	982	1881
488	20231211	111600	297987421	982	981	982	981	16
489	20231211	111500	297971710	981	981	981	981	15
490	20231211	111400	297956995	982	981	982	981	12
491	20231211	111300	297945215	982	981	982	981	5335
492	20231211	111200	292709469	981	981	981	981	1750
493	20231211	111100	290992719	981	981	981	981	1336
494	20231211	111000	289682103	981	981	981	981	5
495	20231211	110900	289677198	981	981	981	981	834
496	20231211	110800	288859044	981	981	981	981	0
497	20231211	110700	288859044	981	981	981	981	0
498	20231211	110600	288859044	981	981	981	981	0
499	20231211	110500	288859044	981	981	981	981	0
500	20231211	110400	288859044	981	981	981	981	0
501	20231211	110300	288859044	981	981	981	981	50
502	20231211	110200	288809994	981	981	981	981	100
503	20231211	110100	288711894	981	981	981	981	14
504	20231211	110000	288698160	981	981	981	981	0
505	20231211	105900	288698160	981	981	981	981	0
506	20231211	105800	288698160	981	981	981	981	0
507	20231211	105700	288698160	981	981	981	981	0
508	20231211	105600	288698160	981	981	981	980	620
509	20231211	105500	288090497	980	980	980	980	6
510	20231211	105400	288084617	981	981	981	981	1
511	20231211	105300	288083636	981	981	981	981	0
512	20231211	105200	288083636	981	981	981	981	13
513	20231211	105100	288070883	981	981	981	981	0
514	20231211	105000	288070883	981	981	981	981	7633
515	20231211	104900	280582910	981	981	981	981	3
516	20231211	104800	280579967	981	981	981	980	682
517	20231211	104700	279910926	981	981	981	981	0
518	20231211	104600	279910926	981	981	981	981	118
519	20231211	104500	279795168	981	981	981	981	10
520	20231211	104400	279785358	981	981	981	981	720
521	20231211	104300	279079038	981	981	981	981	300
522	20231211	104200	278784738	981	981	981	981	13
523	20231211	104100	278771985	981	982	982	981	6591
524	20231211	104000	272305797	982	982	982	982	4
525	20231211	103900	272301869	983	982	983	982	105
526	20231211	103800	272198758	982	983	983	982	30
527	20231211	103700	272169276	983	983	983	983	6
528	20231211	103600	272163378	984	982	984	982	1884
529	20231211	103500	270311349	982	982	982	982	13
530	20231211	103400	270298583	984	982	984	982	2422
531	20231211	103300	267915366	985	983	986	983	5903
532	20231211	103200	262106378	983	981	983	981	2980
533	20231211	103100	259181661	980	980	980	980	0
534	20231211	103000	259181661	980	980	980	980	3
535	20231211	102900	259178721	981	981	981	981	1425
536	20231211	102800	257780796	981	981	981	981	10
537	20231211	102700	257770986	981	981	981	981	0
538	20231211	102600	257770986	981	980	981	980	243
539	20231211	102500	257532832	980	980	980	980	0
540	20231211	102400	257532832	980	980	980	980	160
541	20231211	102300	257376032	981	981	981	981	14
542	20231211	102200	257362298	980	980	980	980	48
543	20231211	102100	257315258	980	980	980	980	294
544	20231211	102000	257027138	980	980	980	980	1029
545	20231211	101900	256018718	980	981	981	980	60323
546	20231211	101800	196902136	981	982	983	980	562
547	20231211	101700	196350468	981	981	981	980	1475
548	20231211	101600	194904088	981	980	981	980	1199
549	20231211	101500	193728097	980	981	981	980	23076
550	20231211	101400	171113568	981	980	981	980	756
551	20231211	101300	170372037	980	983	983	980	4430
552	20231211	101200	166028637	983	983	983	983	35
553	20231211	101100	165994232	984	982	984	982	5000
554	20231211	101000	161075839	983	977	983	977	13122
555	20231211	100900	148212447	977	972	977	972	2253
556	20231211	100800	146014656	964	964	964	964	2
557	20231211	100700	146012728	973	973	973	973	0
558	20231211	100600	146012728	973	972	973	971	1341
559	20231211	100500	144708117	971	964	971	964	7770
560	20231211	100400	137171843	961	961	961	961	10
561	20231211	100300	137162233	963	963	963	963	0
562	20231211	100200	137162233	963	963	963	963	0
563	20231211	100100	137162233	963	963	963	963	35
564	20231211	100000	137128528	963	963	963	963	727
565	20231211	095900	136428427	963	961	963	961	2500
566	20231211	095800	134021136	959	961	961	959	2188
567	20231211	095700	131920844	959	956	959	955	10111
568	20231211	095600	122245802	956	956	956	956	252
569	20231211	095500	122004890	955	955	955	955	17
570	20231211	095400	121988655	955	956	956	955	8612
571	20231211	095300	113755844	956	956	956	956	40
572	20231211	095200	113717604	956	956	956	956	38
573	20231211	095100	113681276	956	957	957	956	529
574	20231211	095000	113175408	957	957	957	957	7
575	20231211	094900	113168709	957	958	958	957	17
576	20231211	094800	113152427	957	957	957	957	45
577	20231211	094700	113109362	957	957	957	957	9
578	20231211	094600	113100749	959	959	959	959	2000
579	20231211	094500	111182749	961	961	961	961	0
580	20231211	094400	111182749	961	961	961	961	0
581	20231211	094300	111182749	961	961	961	961	0
582	20231211	094200	111182749	961	961	961	961	2
583	20231211	094100	111180827	957	958	958	957	9000
584	20231211	094000	102567663	960	957	960	957	11381
585	20231211	093900	91643157	955	956	956	955	3130
586	20231211	093800	88653984	960	960	960	960	18
587	20231211	093700	88636704	960	955	960	955	1860
588	20231211	093600	86860399	960	963	963	955	2758
589	20231211	093500	84224871	963	956	963	956	2
590	20231211	093400	84222952	963	963	963	963	2
591	20231211	093300	84221026	963	963	963	963	22
592	20231211	093200	84199840	963	963	963	963	1
593	20231211	093100	84198877	956	961	961	956	1108
594	20231211	093000	83139246	960	959	960	959	1954
595	20231211	092900	81263748	956	956	956	956	0
596	20231211	092800	81263748	956	957	958	956	495
597	20231211	092700	80789727	955	955	955	955	0
598	20231211	092600	80789727	955	956	956	955	5103
599	20231211	092500	75914326	956	957	957	956	56
600	20231211	092400	75860740	956	956	956	956	0
601	20231211	092300	75860740	956	958	958	956	107
602	20231211	092200	75758446	956	956	957	956	71
603	20231211	092100	75690567	957	956	957	956	129
604	20231211	092000	75567115	956	956	956	956	19
605	20231211	091900	75548951	957	956	957	956	9
606	20231211	091800	75540346	955	955	955	955	122
607	20231211	091700	75423836	955	955	955	955	0
608	20231211	091600	75423836	955	958	958	955	101
609	20231211	091500	75327081	959	959	959	959	430
610	20231211	091400	74914711	954	954	954	954	452
611	20231211	091300	74483503	954	956	956	954	10861
612	20231211	091200	64110909	956	956	956	956	147
613	20231211	091100	63970377	956	956	956	956	62
614	20231211	091000	63911105	959	959	959	956	24
615	20231211	090900	63888095	953	953	953	953	18
616	20231211	090800	63870941	960	954	960	954	299
617	20231211	090700	63585111	952	952	952	949	7254
618	20231211	090600	56695378	954	955	958	950	24486
619	20231211	090500	33369287	955	957	958	955	2142
620	20231211	090400	31321651	955	959	959	955	6599
621	20231211	090300	25005353	960	962	962	960	8022
622	20231211	090200	17301579	962	963	966	962	2889
623	20231211	090100	14514324	967	965	968	964	3753
624	20231211	090000	10891218	969	970	970	964	11261