KissMeData/131760/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201600	114857737	955	955	955	955	1405
3	20231213	201500	114857737	955	955	955	955	0
4	20231213	201400	114857737	955	955	955	955	0
5	20231213	201300	114857737	955	955	955	955	0
6	20231213	201200	114857737	955	955	955	955	0
7	20231213	201100	114857737	955	955	955	955	0
8	20231213	201000	114857737	955	955	955	955	0
9	20231213	200900	114857737	955	955	955	955	0
10	20231213	200800	114857737	955	955	955	955	0
11	20231213	200700	114857737	955	955	955	955	0
12	20231213	200600	114857737	955	955	955	955	0
13	20231213	200500	114857737	955	955	955	955	0
14	20231213	200400	114857737	955	955	955	955	0
15	20231213	200300	114857737	955	955	955	955	0
16	20231213	200200	114857737	955	955	955	955	0
17	20231213	200100	114857737	955	955	955	955	0
18	20231213	200000	114857737	955	955	955	955	0
19	20231213	195900	114857737	955	955	955	955	0
20	20231213	195800	114857737	955	955	955	955	0
21	20231213	195700	114857737	955	955	955	955	0
22	20231213	195600	114857737	955	955	955	955	0
23	20231213	195500	114857737	955	955	955	955	0
24	20231213	195400	114857737	955	955	955	955	0
25	20231213	195300	114857737	955	955	955	955	0
26	20231213	195200	114857737	955	955	955	955	0
27	20231213	195100	114857737	955	955	955	955	0
28	20231213	195000	114857737	955	955	955	955	0
29	20231213	194900	114857737	955	955	955	955	0
30	20231213	194800	114857737	955	955	955	955	0
31	20231213	194700	114857737	955	955	955	955	0
32	20231213	194600	114857737	955	955	955	955	1405
33	20231213	194500	114857737	955	955	955	955	0
34	20231213	194400	114857737	955	955	955	955	0
35	20231213	194300	114857737	955	955	955	955	0
36	20231213	194200	114857737	955	955	955	955	0
37	20231213	194100	114857737	955	955	955	955	0
38	20231213	194000	114857737	955	955	955	955	0
39	20231213	193900	114857737	955	955	955	955	0
40	20231213	193800	114857737	955	955	955	955	0
41	20231213	193700	114857737	955	955	955	955	0
42	20231213	193600	114857737	955	955	955	955	0
43	20231213	193500	114857737	955	955	955	955	0
44	20231213	193400	114857737	955	955	955	955	0
45	20231213	193300	114857737	955	955	955	955	0
46	20231213	193200	114857737	955	955	955	955	0
47	20231213	193100	114857737	955	955	955	955	0
48	20231213	193000	114857737	955	955	955	955	0
49	20231213	192900	114857737	955	955	955	955	0
50	20231213	192800	114857737	955	955	955	955	0
51	20231213	192700	114857737	955	955	955	955	0
52	20231213	192600	114857737	955	955	955	955	0
53	20231213	192500	114857737	955	955	955	955	0
54	20231213	192400	114857737	955	955	955	955	0
55	20231213	192300	114857737	955	955	955	955	0
56	20231213	192200	114857737	955	955	955	955	0
57	20231213	192100	114857737	955	955	955	955	0
58	20231213	192000	114857737	955	955	955	955	0
59	20231213	191900	114857737	955	955	955	955	0
60	20231213	191800	114857737	955	955	955	955	0
61	20231213	191700	114857737	955	955	955	955	0
62	20231213	191600	114857737	955	955	955	955	1405
63	20231213	191500	114857737	955	955	955	955	0
64	20231213	191400	114857737	955	955	955	955	0
65	20231213	191300	114857737	955	955	955	955	0
66	20231213	191200	114857737	955	955	955	955	0
67	20231213	191100	114857737	955	955	955	955	0
68	20231213	191000	114857737	955	955	955	955	0
69	20231213	190900	114857737	955	955	955	955	0
70	20231213	190800	114857737	955	955	955	955	0
71	20231213	190700	114857737	955	955	955	955	0
72	20231213	190600	114857737	955	955	955	955	0
73	20231213	190500	114857737	955	955	955	955	0
74	20231213	190400	114857737	955	955	955	955	0
75	20231213	190300	114857737	955	955	955	955	0
76	20231213	190200	114857737	955	955	955	955	0
77	20231213	190100	114857737	955	955	955	955	0
78	20231213	190000	114857737	955	955	955	955	0
79	20231213	185900	114857737	955	955	955	955	0
80	20231213	185800	114857737	955	955	955	955	0
81	20231213	185700	114857737	955	955	955	955	0
82	20231213	185600	114857737	955	955	955	955	0
83	20231213	185500	114857737	955	955	955	955	0
84	20231213	185400	114857737	955	955	955	955	0
85	20231213	185300	114857737	955	955	955	955	0
86	20231213	185200	114857737	955	955	955	955	0
87	20231213	185100	114857737	955	955	955	955	0
88	20231213	185000	114857737	955	955	955	955	0
89	20231213	184900	114857737	955	955	955	955	0
90	20231213	184800	114857737	955	955	955	955	0
91	20231213	184700	114857737	955	955	955	955	0
92	20231213	184600	114857737	955	955	955	955	1405
93	20231213	184500	114857737	955	955	955	955	0
94	20231213	184400	114857737	955	955	955	955	0
95	20231213	184300	114857737	955	955	955	955	0
96	20231213	184200	114857737	955	955	955	955	0
97	20231213	184100	114857737	955	955	955	955	0
98	20231213	184000	114857737	955	955	955	955	0
99	20231213	183900	114857737	955	955	955	955	0
100	20231213	183800	114857737	955	955	955	955	0
101	20231213	183700	114857737	955	955	955	955	0
102	20231213	183600	114857737	955	955	955	955	0
103	20231213	183500	114857737	955	955	955	955	0
104	20231213	183400	114857737	955	955	955	955	0
105	20231213	183300	114857737	955	955	955	955	0
106	20231213	183200	114857737	955	955	955	955	0
107	20231213	183100	114857737	955	955	955	955	0
108	20231213	183000	114857737	955	955	955	955	0
109	20231213	182900	114857737	955	955	955	955	0
110	20231213	182800	114857737	955	955	955	955	0
111	20231213	182700	114857737	955	955	955	955	0
112	20231213	182600	114857737	955	955	955	955	0
113	20231213	182500	114857737	955	955	955	955	0
114	20231213	182400	114857737	955	955	955	955	0
115	20231213	182300	114857737	955	955	955	955	0
116	20231213	182200	114857737	955	955	955	955	0
117	20231213	182100	114857737	955	955	955	955	0
118	20231213	182000	114857737	955	955	955	955	0
119	20231213	181900	114857737	955	955	955	955	0
120	20231213	181800	114857737	955	955	955	955	0
121	20231213	181700	114857737	955	955	955	955	0
122	20231213	181600	114857737	955	955	955	955	1405
123	20231213	181500	114857737	955	955	955	955	0
124	20231213	181400	114857737	955	955	955	955	0
125	20231213	181300	114857737	955	955	955	955	0
126	20231213	181200	114857737	955	955	955	955	0
127	20231213	181100	114857737	955	955	955	955	0
128	20231213	181000	114857737	955	955	955	955	0
129	20231213	180900	114857737	955	955	955	955	0
130	20231213	180800	114857737	955	955	955	955	0
131	20231213	180700	114857737	955	955	955	955	0
132	20231213	180600	114857737	955	955	955	955	0
133	20231213	180500	114857737	955	955	955	955	0
134	20231213	180400	114857737	955	955	955	955	0
135	20231213	180300	114857737	955	955	955	955	0
136	20231213	180200	114857737	955	955	955	955	0
137	20231213	180100	114857737	955	955	955	955	0
138	20231213	180000	114857737	955	955	955	955	0
139	20231213	175900	114857737	955	955	955	955	0
140	20231213	175800	114857737	955	955	955	955	0
141	20231213	175700	114857737	955	955	955	955	0
142	20231213	175600	114857737	955	955	955	955	0
143	20231213	175500	114857737	955	955	955	955	0
144	20231213	175400	114857737	955	955	955	955	0
145	20231213	175300	114857737	955	955	955	955	0
146	20231213	175200	114857737	955	955	955	955	0
147	20231213	175100	114857737	955	955	955	955	0
148	20231213	175000	114857737	955	955	955	955	0
149	20231213	174900	114857737	955	955	955	955	0
150	20231213	174800	114857737	955	955	955	955	0
151	20231213	174700	114857737	955	955	955	955	0
152	20231213	174600	114857737	955	955	955	955	1405
153	20231213	174500	114857737	955	955	955	955	0
154	20231213	174400	114857737	955	955	955	955	0
155	20231213	174300	114857737	955	955	955	955	0
156	20231213	174200	114857737	955	955	955	955	0
157	20231213	174100	114857737	955	955	955	955	0
158	20231213	174000	114857737	955	955	955	955	0
159	20231213	173900	114857737	955	955	955	955	0
160	20231213	173800	114857737	955	955	955	955	0
161	20231213	173700	114857737	955	955	955	955	0
162	20231213	173600	114857737	955	955	955	955	0
163	20231213	173500	114857737	955	955	955	955	0
164	20231213	173400	114857737	955	955	955	955	0
165	20231213	173300	114857737	955	955	955	955	0
166	20231213	173200	114857737	955	955	955	955	0
167	20231213	173100	114857737	955	955	955	955	0
168	20231213	173000	114857737	955	955	955	955	0
169	20231213	172900	114857737	955	955	955	955	0
170	20231213	172800	114857737	955	955	955	955	0
171	20231213	172700	114857737	955	955	955	955	0
172	20231213	172600	114857737	955	955	955	955	0
173	20231213	172500	114857737	955	955	955	955	0
174	20231213	172400	114857737	955	955	955	955	0
175	20231213	172300	114857737	955	955	955	955	0
176	20231213	172200	114857737	955	955	955	955	0
177	20231213	172100	114857737	955	955	955	955	0
178	20231213	172000	114857737	955	955	955	955	0
179	20231213	171900	114857737	955	955	955	955	0
180	20231213	171800	114857737	955	955	955	955	0
181	20231213	171700	114857737	955	955	955	955	0
182	20231213	171600	114857737	955	955	955	955	1405
183	20231213	171500	114857737	955	955	955	955	0
184	20231213	171400	114857737	955	955	955	955	0
185	20231213	171300	114857737	955	955	955	955	0
186	20231213	171200	114857737	955	955	955	955	0
187	20231213	171100	114857737	955	955	955	955	0
188	20231213	171000	114857737	955	955	955	955	0
189	20231213	170900	114857737	955	955	955	955	0
190	20231213	170800	114857737	955	955	955	955	0
191	20231213	170700	114857737	955	955	955	955	0
192	20231213	170600	114857737	955	955	955	955	0
193	20231213	170500	114857737	955	955	955	955	0
194	20231213	170400	114857737	955	955	955	955	0
195	20231213	170300	114857737	955	955	955	955	0
196	20231213	170200	114857737	955	955	955	955	0
197	20231213	170100	114857737	955	955	955	955	0
198	20231213	170000	114857737	955	955	955	955	0
199	20231213	165900	114857737	955	955	955	955	0
200	20231213	165800	114857737	955	955	955	955	0
201	20231213	165700	114857737	955	955	955	955	0
202	20231213	165600	114857737	955	955	955	955	0
203	20231213	165500	114857737	955	955	955	955	0
204	20231213	165400	114857737	955	955	955	955	0
205	20231213	165300	114857737	955	955	955	955	0
206	20231213	165200	114857737	955	955	955	955	0
207	20231213	165100	114857737	955	955	955	955	0
208	20231213	165000	114857737	955	955	955	955	0
209	20231213	164900	114857737	955	955	955	955	0
210	20231213	164800	114857737	955	955	955	955	0
211	20231213	164700	114857737	955	955	955	955	0
212	20231213	164600	114857737	955	955	955	955	1405
213	20231213	164500	114857737	955	955	955	955	0
214	20231213	164400	114857737	955	955	955	955	0
215	20231213	164300	114857737	955	955	955	955	0
216	20231213	164200	114857737	955	955	955	955	0
217	20231213	164100	114857737	955	955	955	955	0
218	20231213	164000	114857737	955	955	955	955	0
219	20231213	163900	114857737	955	955	955	955	0
220	20231213	163800	114857737	955	955	955	955	0
221	20231213	163700	114857737	955	955	955	955	0
222	20231213	163600	114857737	955	955	955	955	0
223	20231213	163500	114857737	955	955	955	955	0
224	20231213	163400	114857737	955	955	955	955	0
225	20231213	163300	114857737	955	955	955	955	0
226	20231213	163200	114857737	955	955	955	955	0
227	20231213	163100	114857737	955	955	955	955	0
228	20231213	163000	114857737	955	955	955	955	0
229	20231213	162900	114857737	955	955	955	955	0
230	20231213	162800	114857737	955	955	955	955	0
231	20231213	162700	114857737	955	955	955	955	0
232	20231213	162600	114857737	955	955	955	955	0
233	20231213	162500	114857737	955	955	955	955	0
234	20231213	162400	114857737	955	955	955	955	0
235	20231213	162300	114857737	955	955	955	955	0
236	20231213	162200	114857737	955	955	955	955	0
237	20231213	162100	114857737	955	955	955	955	0
238	20231213	162000	114857737	955	955	955	955	0
239	20231213	161900	114857737	955	955	955	955	0
240	20231213	161800	114857737	955	955	955	955	0
241	20231213	161700	114857737	955	955	955	955	0
242	20231213	161600	114857737	955	955	955	955	1405
243	20231213	161500	114857737	955	955	955	955	0
244	20231213	161400	114857737	955	955	955	955	0
245	20231213	161300	114857737	955	955	955	955	0
246	20231213	161200	114857737	955	955	955	955	0
247	20231213	161100	114857737	955	955	955	955	0
248	20231213	161000	114857737	955	955	955	955	0
249	20231213	160900	114857737	955	955	955	955	0
250	20231213	160800	114857737	955	955	955	955	0
251	20231213	160700	114857737	955	955	955	955	0
252	20231213	160600	114857737	955	955	955	955	0
253	20231213	160500	114857737	955	955	955	955	0
254	20231213	160400	114857737	955	955	955	955	0
255	20231213	160300	114857737	955	955	955	955	0
256	20231213	160200	114857737	955	955	955	955	0
257	20231213	160100	114857737	955	955	955	955	0
258	20231213	160000	114857737	955	955	955	955	0
259	20231213	155900	114857737	955	955	955	955	0
260	20231213	155800	114857737	955	955	955	955	0
261	20231213	155700	114857737	955	955	955	955	0
262	20231213	155600	114857737	955	955	955	955	0
263	20231213	155500	114857737	955	955	955	955	0
264	20231213	155400	114857737	955	955	955	955	0
265	20231213	155300	114857737	955	955	955	955	0
266	20231213	155200	114857737	955	955	955	955	0
267	20231213	155100	114857737	955	955	955	955	0
268	20231213	155000	114857737	955	955	955	955	0
269	20231213	154900	114857737	955	955	955	955	0
270	20231213	154800	114857737	955	955	955	955	0
271	20231213	154700	114857737	955	955	955	955	0
272	20231213	154600	114857737	955	955	955	955	1405
273	20231213	154500	114857737	955	955	955	955	0
274	20231213	154400	114857737	955	955	955	955	0
275	20231213	154300	114857737	955	955	955	955	0
276	20231213	154200	114857737	955	955	955	955	0
277	20231213	154100	114857737	955	955	955	955	0
278	20231213	154000	114857737	955	955	955	955	0
279	20231213	153900	114857737	955	955	955	955	0
280	20231213	153800	114857737	955	955	955	955	0
281	20231213	153700	114857737	955	955	955	955	0
282	20231213	153600	114857737	955	955	955	955	0
283	20231213	153500	114857737	955	955	955	955	0
284	20231213	153400	114857737	955	955	955	955	0
285	20231213	153300	114857737	955	955	955	955	0
286	20231213	153200	114857737	955	955	955	955	0
287	20231213	153100	114857737	955	955	955	955	0
288	20231213	153000	114857737	955	955	955	955	1405
289	20231213	152900	113515962	951	951	951	951	0
290	20231213	152800	113515962	951	951	951	951	0
291	20231213	152700	113515962	951	951	951	951	0
292	20231213	152600	113515962	951	951	951	951	0
293	20231213	152500	113515962	951	951	951	951	0
294	20231213	152400	113515962	951	951	951	951	0
295	20231213	152300	113515962	951	951	951	951	0
296	20231213	152200	113515962	951	951	951	951	0
297	20231213	152100	113515962	951	951	951	951	0
298	20231213	152000	113515962	951	951	951	951	0
299	20231213	151900	113515962	951	951	951	951	40
300	20231213	151800	113477922	951	951	951	951	1
301	20231213	151700	113476971	948	948	948	948	0
302	20231213	151600	113476971	948	948	948	948	0
303	20231213	151500	113476971	948	948	948	948	0
304	20231213	151400	113476971	948	946	948	946	3367
305	20231213	151300	110287679	946	946	946	946	0
306	20231213	151200	110287679	946	946	946	946	220
307	20231213	151100	110079559	946	946	946	946	0
308	20231213	151000	110079559	946	947	947	946	4
309	20231213	150900	110075772	947	947	947	947	552
310	20231213	150800	109553028	946	946	946	946	0
311	20231213	150700	109553028	946	947	948	946	3574
312	20231213	150600	106166200	948	948	948	948	250
313	20231213	150500	105929200	948	948	948	948	0
314	20231213	150400	105929200	948	948	948	948	3
315	20231213	150300	105926356	948	948	948	948	665
316	20231213	150200	105295936	947	947	947	947	91
317	20231213	150100	105209759	948	948	948	948	0
318	20231213	150000	105209759	948	948	948	948	10
319	20231213	145900	105200279	948	948	948	948	0
320	20231213	145800	105200279	948	948	948	948	351
321	20231213	145700	104867531	948	948	948	948	18
322	20231213	145600	104850467	947	947	947	947	0
323	20231213	145500	104850467	947	947	947	947	0
324	20231213	145400	104850467	947	947	947	947	90
325	20231213	145300	104765237	948	948	948	948	62
326	20231213	145200	104706461	948	948	948	948	580
327	20231213	145100	104156621	948	947	948	947	1966
328	20231213	145000	102294469	948	948	948	948	0
329	20231213	144900	102294469	948	948	948	948	0
330	20231213	144800	102294469	948	948	948	948	0
331	20231213	144700	102294469	948	948	948	948	795
332	20231213	144600	101540809	948	948	948	948	20
333	20231213	144500	101521849	948	948	948	948	0
334	20231213	144400	101521849	948	948	948	948	10
335	20231213	144300	101512369	948	948	948	948	0
336	20231213	144200	101512369	948	948	948	948	0
337	20231213	144100	101512369	948	948	948	948	12
338	20231213	144000	101500993	947	947	947	947	0
339	20231213	143900	101500993	947	947	947	947	0
340	20231213	143800	101500993	947	947	947	947	2
341	20231213	143700	101499099	947	951	951	947	5996
342	20231213	143600	95820589	951	951	951	951	0
343	20231213	143500	95820589	951	951	951	951	0
344	20231213	143400	95820589	951	951	951	951	0
345	20231213	143300	95820589	951	948	951	948	308
346	20231213	143200	95528136	951	951	951	951	0
347	20231213	143100	95528136	951	951	951	951	0
348	20231213	143000	95528136	951	951	951	951	0
349	20231213	142900	95528136	951	951	951	951	0
350	20231213	142800	95528136	951	951	951	951	350
351	20231213	142700	95195286	951	951	951	951	0
352	20231213	142600	95195286	951	948	951	948	4
353	20231213	142500	95191488	947	947	947	947	0
354	20231213	142400	95191488	947	947	947	947	0
355	20231213	142300	95191488	947	947	947	947	1
356	20231213	142200	95190541	947	949	949	947	1481
357	20231213	142100	93786362	947	947	947	947	0
358	20231213	142000	93786362	947	947	947	947	0
359	20231213	141900	93786362	947	947	947	947	0
360	20231213	141800	93786362	947	947	947	947	0
361	20231213	141700	93786362	947	947	947	947	0
362	20231213	141600	93786362	947	947	947	947	0
363	20231213	141500	93786362	947	947	947	947	0
364	20231213	141400	93786362	947	947	947	947	0
365	20231213	141300	93786362	947	947	947	947	0
366	20231213	141200	93786362	947	947	947	947	0
367	20231213	141100	93786362	947	947	947	947	0
368	20231213	141000	93786362	947	947	947	947	0
369	20231213	140900	93786362	947	947	947	947	0
370	20231213	140800	93786362	947	947	947	947	0
371	20231213	140700	93786362	947	947	947	947	0
372	20231213	140600	93786362	947	947	947	947	0
373	20231213	140500	93786362	947	947	947	947	0
374	20231213	140400	93786362	947	947	947	947	0
375	20231213	140300	93786362	947	954	954	947	2000
376	20231213	140200	91889774	954	954	954	954	0
377	20231213	140100	91889774	954	954	954	954	0
378	20231213	140000	91889774	954	954	954	954	10
379	20231213	135900	91880234	954	954	954	954	9
380	20231213	135800	91871648	954	954	954	954	259
381	20231213	135700	91624562	954	954	954	954	0
382	20231213	135600	91624562	954	954	954	954	1
383	20231213	135500	91623608	947	953	953	947	1300
384	20231213	135400	90391245	953	953	953	953	0
385	20231213	135300	90391245	953	953	953	953	0
386	20231213	135200	90391245	953	953	953	953	0
387	20231213	135100	90391245	953	953	953	953	10
388	20231213	135000	90381715	952	952	952	952	0
389	20231213	134900	90381715	952	952	952	952	0
390	20231213	134800	90381715	952	952	952	952	0
391	20231213	134700	90381715	952	952	952	952	59
392	20231213	134600	90325547	952	952	952	952	936
393	20231213	134500	89434475	952	952	952	952	30
394	20231213	134400	89405915	952	952	952	952	0
395	20231213	134300	89405915	952	952	952	952	0
396	20231213	134200	89405915	952	952	952	952	5
397	20231213	134100	89401155	952	952	952	952	50
398	20231213	134000	89353555	952	952	952	952	0
399	20231213	133900	89353555	952	952	952	952	0
400	20231213	133800	89353555	952	952	952	952	0
401	20231213	133700	89353555	952	952	952	952	0
402	20231213	133600	89353555	952	952	952	952	0
403	20231213	133500	89353555	952	951	952	951	18
404	20231213	133400	89336428	954	954	954	954	0
405	20231213	133300	89336428	954	954	954	954	0
406	20231213	133200	89336428	954	954	954	954	0
407	20231213	133100	89336428	954	954	954	954	0
408	20231213	133000	89336428	954	954	954	954	0
409	20231213	132900	89336428	954	954	954	954	0
410	20231213	132800	89336428	954	954	954	954	1
411	20231213	132700	89335474	949	949	949	949	29
412	20231213	132600	89307953	949	945	949	945	2248
413	20231213	132500	87183589	945	945	945	945	382
414	20231213	132400	86822599	945	945	945	945	35
415	20231213	132300	86789524	943	945	945	943	185
416	20231213	132200	86614893	945	945	945	945	272
417	20231213	132100	86357853	945	955	955	941	16111
418	20231213	132000	71134157	955	955	955	955	3
419	20231213	131900	71131292	957	957	957	957	0
420	20231213	131800	71131292	957	957	957	957	0
421	20231213	131700	71131292	957	957	957	957	0
422	20231213	131600	71131292	957	957	957	957	0
423	20231213	131500	71131292	957	950	957	950	1701
424	20231213	131400	69515335	950	955	955	950	3512
425	20231213	131300	66171294	956	956	956	956	2001
426	20231213	131200	64258338	957	957	957	957	1
427	20231213	131100	64257381	956	956	956	956	0
428	20231213	131000	64257381	956	956	956	956	0
429	20231213	130900	64257381	956	956	956	956	0
430	20231213	130800	64257381	956	956	956	956	0
431	20231213	130700	64257381	956	956	956	956	0
432	20231213	130600	64257381	956	956	956	956	0
433	20231213	130500	64257381	956	956	956	956	0
434	20231213	130400	64257381	956	956	956	956	18
435	20231213	130300	64240173	954	954	954	954	0
436	20231213	130200	64240173	954	954	954	954	0
437	20231213	130100	64240173	954	954	954	954	0
438	20231213	130000	64240173	954	954	954	954	200
439	20231213	125900	64049373	956	956	956	956	26
440	20231213	125800	64024517	953	953	953	953	0
441	20231213	125700	64024517	953	953	953	953	0
442	20231213	125600	64024517	953	953	953	953	0
443	20231213	125500	64024517	953	953	953	953	0
444	20231213	125400	64024517	953	953	953	953	0
445	20231213	125300	64024517	953	953	953	953	0
446	20231213	125200	64024517	953	953	953	953	0
447	20231213	125100	64024517	953	953	953	953	0
448	20231213	125000	64024517	953	955	955	953	125
449	20231213	124900	63905378	956	956	956	956	0
450	20231213	124800	63905378	956	956	956	956	0
451	20231213	124700	63905378	956	956	956	956	0
452	20231213	124600	63905378	956	956	956	956	0
453	20231213	124500	63905378	956	956	956	956	0
454	20231213	124400	63905378	956	956	956	956	50
455	20231213	124300	63857578	956	956	956	956	0
456	20231213	124200	63857578	956	956	956	956	0
457	20231213	124100	63857578	956	956	956	956	0
458	20231213	124000	63857578	956	956	956	956	31
459	20231213	123900	63827942	956	956	956	956	1043
460	20231213	123800	62830834	956	956	956	956	1
461	20231213	123700	62829878	957	957	957	957	0
462	20231213	123600	62829878	957	956	957	956	14
463	20231213	123500	62816481	957	957	957	957	0
464	20231213	123400	62816481	957	957	957	957	0
465	20231213	123300	62816481	957	957	957	957	0
466	20231213	123200	62816481	957	957	957	956	3
467	20231213	123100	62813611	958	955	959	951	1752
468	20231213	123000	61146720	951	951	951	951	0
469	20231213	122900	61146720	951	952	952	951	1900
470	20231213	122800	59339353	952	953	953	952	4337
471	20231213	122700	55208725	961	961	961	961	0
472	20231213	122600	55208725	961	961	961	961	0
473	20231213	122500	55208725	961	961	961	961	0
474	20231213	122400	55208725	961	953	961	953	5
475	20231213	122300	55203952	953	954	954	953	4
476	20231213	122200	55200139	961	961	961	961	0
477	20231213	122100	55200139	961	961	961	961	11
478	20231213	122000	55189568	961	961	961	961	0
479	20231213	121900	55189568	961	961	961	961	1
480	20231213	121800	55188607	961	961	961	953	706
481	20231213	121700	54515773	953	953	953	953	0
482	20231213	121600	54515773	953	963	963	952	4125
483	20231213	121500	50582364	964	964	964	964	70
484	20231213	121400	50514884	964	964	964	964	0
485	20231213	121300	50514884	964	964	964	964	0
486	20231213	121200	50514884	964	964	964	964	0
487	20231213	121100	50514884	964	964	964	964	0
488	20231213	121000	50514884	964	964	964	964	5
489	20231213	120900	50510064	965	965	965	965	0
490	20231213	120800	50510064	965	965	965	965	0
491	20231213	120700	50510064	965	965	965	965	0
492	20231213	120600	50510064	965	965	965	965	0
493	20231213	120500	50510064	965	965	965	965	0
494	20231213	120400	50510064	965	965	965	965	0
495	20231213	120300	50510064	965	965	965	965	0
496	20231213	120200	50510064	965	965	965	965	0
497	20231213	120100	50510064	965	964	965	964	2
498	20231213	120000	50508135	959	959	959	959	1
499	20231213	115900	50507176	963	959	963	959	10
500	20231213	115800	50497582	959	959	959	959	1
501	20231213	115700	50496623	954	954	954	954	0
502	20231213	115600	50496623	954	954	954	954	0
503	20231213	115500	50496623	954	957	957	954	295
504	20231213	115400	50214971	957	957	957	957	0
505	20231213	115300	50214971	957	957	957	957	0
506	20231213	115200	50214971	957	957	957	957	1
507	20231213	115100	50214014	960	960	960	960	0
508	20231213	115000	50214014	960	960	960	960	0
509	20231213	114900	50214014	960	960	960	960	2
510	20231213	114800	50212094	960	959	960	959	51
511	20231213	114700	50163184	959	957	959	957	16
512	20231213	114600	50147852	954	954	954	954	0
513	20231213	114500	50147852	954	955	955	954	1000
514	20231213	114400	49193736	955	955	955	955	1000
515	20231213	114300	48238736	958	958	958	958	0
516	20231213	114200	48238736	958	958	958	958	106
517	20231213	114100	48137188	958	958	958	958	20
518	20231213	114000	48118028	958	958	958	958	100
519	20231213	113900	48022228	955	955	955	955	0
520	20231213	113800	48022228	955	955	955	955	0
521	20231213	113700	48022228	955	955	955	955	0
522	20231213	113600	48022228	955	955	955	955	0
523	20231213	113500	48022228	955	955	955	955	0
524	20231213	113400	48022228	955	955	955	955	0
525	20231213	113300	48022228	955	956	956	955	200
526	20231213	113200	47831125	955	955	955	955	0
527	20231213	113100	47831125	955	955	955	955	0
528	20231213	113000	47831125	955	955	955	955	0
529	20231213	112900	47831125	955	955	955	955	0
530	20231213	112800	47831125	955	955	955	955	0
531	20231213	112700	47831125	955	955	955	955	0
532	20231213	112600	47831125	955	955	955	955	0
533	20231213	112500	47831125	955	955	955	955	0
534	20231213	112400	47831125	955	955	955	955	0
535	20231213	112300	47831125	955	955	955	955	0
536	20231213	112200	47831125	955	955	955	955	0
537	20231213	112100	47831125	955	955	955	955	0
538	20231213	112000	47831125	955	955	955	955	128
539	20231213	111900	47708885	959	959	959	959	0
540	20231213	111800	47708885	959	959	959	959	0
541	20231213	111700	47708885	959	959	959	959	0
542	20231213	111600	47708885	959	959	959	959	0
543	20231213	111500	47708885	959	959	959	959	0
544	20231213	111400	47708885	959	959	959	959	0
545	20231213	111300	47708885	959	959	959	959	0
546	20231213	111200	47708885	959	959	959	959	0
547	20231213	111100	47708885	959	959	959	959	0
548	20231213	111000	47708885	959	959	959	959	0
549	20231213	110900	47708885	959	959	959	959	0
550	20231213	110800	47708885	959	955	959	955	530
551	20231213	110700	47202731	955	955	955	955	37
552	20231213	110600	47167396	955	956	956	955	1434
553	20231213	110500	45797887	959	959	959	959	0
554	20231213	110400	45797887	959	959	959	959	2
555	20231213	110300	45795969	959	959	959	959	4
556	20231213	110200	45792133	959	959	959	959	0
557	20231213	110100	45792133	959	959	959	959	0
558	20231213	110000	45792133	959	959	959	959	0
559	20231213	105900	45792133	959	959	959	959	0
560	20231213	105800	45792133	959	959	959	959	0
561	20231213	105700	45792133	959	959	959	959	1101
562	20231213	105600	44736274	955	960	960	955	3001
563	20231213	105500	41870314	960	960	960	960	40
564	20231213	105400	41831914	960	960	960	960	1
565	20231213	105300	41830954	955	955	955	955	0
566	20231213	105200	41830954	955	955	955	955	0
567	20231213	105100	41830954	955	955	955	955	0
568	20231213	105000	41830954	955	955	955	955	0
569	20231213	104900	41830954	955	955	955	955	0
570	20231213	104800	41830954	955	955	955	955	1053
571	20231213	104700	40825339	956	957	957	956	526
572	20231213	104600	40322382	958	958	958	958	1048
573	20231213	104500	39318398	959	959	959	959	100
574	20231213	104400	39222498	959	959	959	959	0
575	20231213	104300	39222498	959	959	959	959	0
576	20231213	104200	39222498	959	959	959	959	0
577	20231213	104100	39222498	959	959	959	959	3
578	20231213	104000	39219621	958	958	958	958	1
579	20231213	103900	39218663	956	956	956	956	1
580	20231213	103800	39217707	955	958	958	955	1571
581	20231213	103700	37715866	965	965	965	965	0
582	20231213	103600	37715866	965	965	965	965	20
583	20231213	103500	37696566	958	958	958	958	0
584	20231213	103400	37696566	958	958	958	958	9
585	20231213	103300	37687944	965	965	965	965	0
586	20231213	103200	37687944	965	964	965	964	574
587	20231213	103100	37134296	963	963	963	963	1000
588	20231213	103000	36171296	958	958	958	958	0
589	20231213	102900	36171296	958	958	958	958	148
590	20231213	102800	36029512	958	959	959	958	95
591	20231213	102700	35938450	959	959	959	959	0
592	20231213	102600	35938450	959	959	959	959	0
593	20231213	102500	35938450	959	959	959	959	150
594	20231213	102400	35794600	959	959	959	959	0
595	20231213	102300	35794600	959	958	959	958	321
596	20231213	102200	35486784	958	959	959	958	642
597	20231213	102100	34871128	963	963	963	963	0
598	20231213	102000	34871128	963	963	963	963	0
599	20231213	101900	34871128	963	963	963	963	0
600	20231213	101800	34871128	963	963	963	963	0
601	20231213	101700	34871128	963	963	963	963	0
602	20231213	101600	34871128	963	963	963	963	0
603	20231213	101500	34871128	963	963	963	963	0
604	20231213	101400	34871128	963	963	963	963	1
605	20231213	101300	34870165	963	964	964	963	451
606	20231213	101200	34435410	964	964	964	964	78
607	20231213	101100	34360218	964	961	964	961	1638
608	20231213	101000	32781199	963	963	963	963	0
609	20231213	100900	32781199	963	963	963	963	0
610	20231213	100800	32781199	963	963	963	963	0
611	20231213	100700	32781199	963	963	963	963	0
612	20231213	100600	32781199	963	963	963	962	201
613	20231213	100500	32587647	963	962	963	961	201
614	20231213	100400	32394291	962	962	962	962	111
615	20231213	100300	32287509	957	957	957	957	0
616	20231213	100200	32287509	957	957	957	957	0
617	20231213	100100	32287509	957	957	957	957	0
618	20231213	100000	32287509	957	957	957	957	1313
619	20231213	095900	31030968	963	963	963	963	13
620	20231213	095800	31018449	957	958	958	957	890
621	20231213	095700	30166710	962	962	962	962	0
622	20231213	095600	30166710	962	962	962	962	100
623	20231213	095500	30070510	962	962	962	961	20
624	20231213	095400	30051273	963	963	963	963	0
625	20231213	095300	30051273	963	962	963	962	100
626	20231213	095200	29954975	963	962	963	962	50
627	20231213	095100	29906832	963	963	963	963	0
628	20231213	095000	29906832	963	963	963	963	200
629	20231213	094900	29714232	964	964	964	964	0
630	20231213	094800	29714232	964	964	964	964	0
631	20231213	094700	29714232	964	964	964	964	0
632	20231213	094600	29714232	964	964	964	964	0
633	20231213	094500	29714232	964	964	964	964	0
634	20231213	094400	29714232	964	964	964	964	522
635	20231213	094300	29211024	958	958	958	958	1
636	20231213	094200	29210066	957	957	957	957	0
637	20231213	094100	29210066	957	957	957	957	86
638	20231213	094000	29127764	957	957	957	957	0
639	20231213	093900	29127764	957	957	957	957	2
640	20231213	093800	29125850	957	955	957	955	52
641	20231213	093700	29076181	955	955	955	955	3
642	20231213	093600	29073316	954	954	954	954	108
643	20231213	093500	28970284	954	954	954	954	0
644	20231213	093400	28970284	954	954	954	954	200
645	20231213	093300	28779484	954	954	954	954	0
646	20231213	093200	28779484	954	954	954	954	1
647	20231213	093100	28778530	953	954	954	953	1653
648	20231213	093000	27202789	954	955	955	954	89
649	20231213	092900	27117837	953	953	953	953	1
650	20231213	092800	27116884	951	951	951	951	0
651	20231213	092700	27116884	951	951	951	951	0
652	20231213	092600	27116884	951	951	951	951	0
653	20231213	092500	27116884	951	951	951	951	0
654	20231213	092400	27116884	951	951	951	951	0
655	20231213	092300	27116884	951	956	956	951	8000
656	20231213	092200	19492137	956	958	958	956	1002
657	20231213	092100	18534115	959	959	959	959	1
658	20231213	092000	18533156	959	959	959	959	0
659	20231213	091900	18533156	959	959	959	959	2
660	20231213	091800	18531238	959	959	959	959	1979
661	20231213	091700	16633377	960	960	960	960	0
662	20231213	091600	16633377	960	959	960	959	1644
663	20231213	091500	15055243	960	960	960	955	5412
664	20231213	091400	9875237	960	960	960	960	0
665	20231213	091300	9875237	960	960	960	960	11
666	20231213	091200	9864677	960	960	960	960	1592
667	20231213	091100	8336357	958	959	959	958	6
668	20231213	091000	8330605	959	959	959	959	200
669	20231213	090900	8138805	960	960	960	960	0
670	20231213	090800	8138805	960	960	960	960	0
671	20231213	090700	8138805	960	960	960	960	0
672	20231213	090600	8138805	960	960	960	960	500
673	20231213	090500	7658805	957	957	957	957	4
674	20231213	090400	7654977	960	960	960	960	1
675	20231213	090300	7654017	957	960	960	957	4678
676	20231213	090200	3171880	968	968	968	968	22
677	20231213	090100	3150584	958	967	967	958	3100
678	20231213	090000	178480	970	970	970	970	184