KissMeData/131760/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201700	254770922	968	968	968	968	5391
3	20231211	201600	254770922	968	968	968	968	0
4	20231211	201500	254770922	968	968	968	968	0
5	20231211	201400	254770922	968	968	968	968	0
6	20231211	201300	254770922	968	968	968	968	0
7	20231211	201200	254770922	968	968	968	968	0
8	20231211	201100	254770922	968	968	968	968	0
9	20231211	201000	254770922	968	968	968	968	0
10	20231211	200900	254770922	968	968	968	968	0
11	20231211	200800	254770922	968	968	968	968	0
12	20231211	200700	254770922	968	968	968	968	0
13	20231211	200600	254770922	968	968	968	968	0
14	20231211	200500	254770922	968	968	968	968	0
15	20231211	200400	254770922	968	968	968	968	0
16	20231211	200300	254770922	968	968	968	968	0
17	20231211	200200	254770922	968	968	968	968	0
18	20231211	200100	254770922	968	968	968	968	0
19	20231211	200000	254770922	968	968	968	968	0
20	20231211	195900	254770922	968	968	968	968	0
21	20231211	195800	254770922	968	968	968	968	0
22	20231211	195700	254770922	968	968	968	968	0
23	20231211	195600	254770922	968	968	968	968	0
24	20231211	195500	254770922	968	968	968	968	0
25	20231211	195400	254770922	968	968	968	968	0
26	20231211	195300	254770922	968	968	968	968	0
27	20231211	195200	254770922	968	968	968	968	0
28	20231211	195100	254770922	968	968	968	968	0
29	20231211	195000	254770922	968	968	968	968	0
30	20231211	194900	254770922	968	968	968	968	0
31	20231211	194800	254770922	968	968	968	968	0
32	20231211	194700	254770922	968	968	968	968	5391
33	20231211	194600	254770922	968	968	968	968	0
34	20231211	194500	254770922	968	968	968	968	0
35	20231211	194400	254770922	968	968	968	968	0
36	20231211	194300	254770922	968	968	968	968	0
37	20231211	194200	254770922	968	968	968	968	0
38	20231211	194100	254770922	968	968	968	968	0
39	20231211	194000	254770922	968	968	968	968	0
40	20231211	193900	254770922	968	968	968	968	0
41	20231211	193800	254770922	968	968	968	968	0
42	20231211	193700	254770922	968	968	968	968	0
43	20231211	193600	254770922	968	968	968	968	0
44	20231211	193500	254770922	968	968	968	968	0
45	20231211	193400	254770922	968	968	968	968	0
46	20231211	193300	254770922	968	968	968	968	0
47	20231211	193200	254770922	968	968	968	968	0
48	20231211	193100	254770922	968	968	968	968	0
49	20231211	193000	254770922	968	968	968	968	0
50	20231211	192900	254770922	968	968	968	968	0
51	20231211	192800	254770922	968	968	968	968	0
52	20231211	192700	254770922	968	968	968	968	0
53	20231211	192600	254770922	968	968	968	968	0
54	20231211	192500	254770922	968	968	968	968	0
55	20231211	192400	254770922	968	968	968	968	0
56	20231211	192300	254770922	968	968	968	968	0
57	20231211	192200	254770922	968	968	968	968	0
58	20231211	192100	254770922	968	968	968	968	0
59	20231211	192000	254770922	968	968	968	968	0
60	20231211	191900	254770922	968	968	968	968	0
61	20231211	191800	254770922	968	968	968	968	0
62	20231211	191700	254770922	968	968	968	968	5391
63	20231211	191600	254770922	968	968	968	968	0
64	20231211	191500	254770922	968	968	968	968	0
65	20231211	191400	254770922	968	968	968	968	0
66	20231211	191300	254770922	968	968	968	968	0
67	20231211	191200	254770922	968	968	968	968	0
68	20231211	191100	254770922	968	968	968	968	0
69	20231211	191000	254770922	968	968	968	968	0
70	20231211	190900	254770922	968	968	968	968	0
71	20231211	190800	254770922	968	968	968	968	0
72	20231211	190700	254770922	968	968	968	968	0
73	20231211	190600	254770922	968	968	968	968	0
74	20231211	190500	254770922	968	968	968	968	0
75	20231211	190400	254770922	968	968	968	968	0
76	20231211	190300	254770922	968	968	968	968	0
77	20231211	190200	254770922	968	968	968	968	0
78	20231211	190100	254770922	968	968	968	968	0
79	20231211	190000	254770922	968	968	968	968	0
80	20231211	185900	254770922	968	968	968	968	0
81	20231211	185800	254770922	968	968	968	968	0
82	20231211	185700	254770922	968	968	968	968	0
83	20231211	185600	254770922	968	968	968	968	0
84	20231211	185500	254770922	968	968	968	968	0
85	20231211	185400	254770922	968	968	968	968	0
86	20231211	185300	254770922	968	968	968	968	0
87	20231211	185200	254770922	968	968	968	968	0
88	20231211	185100	254770922	968	968	968	968	0
89	20231211	185000	254770922	968	968	968	968	0
90	20231211	184900	254770922	968	968	968	968	0
91	20231211	184800	254770922	968	968	968	968	0
92	20231211	184700	254770922	968	968	968	968	5391
93	20231211	184600	254770922	968	968	968	968	0
94	20231211	184500	254770922	968	968	968	968	0
95	20231211	184400	254770922	968	968	968	968	0
96	20231211	184300	254770922	968	968	968	968	0
97	20231211	184200	254770922	968	968	968	968	0
98	20231211	184100	254770922	968	968	968	968	0
99	20231211	184000	254770922	968	968	968	968	0
100	20231211	183900	254770922	968	968	968	968	0
101	20231211	183800	254770922	968	968	968	968	0
102	20231211	183700	254770922	968	968	968	968	0
103	20231211	183600	254770922	968	968	968	968	0
104	20231211	183500	254770922	968	968	968	968	0
105	20231211	183400	254770922	968	968	968	968	0
106	20231211	183300	254770922	968	968	968	968	0
107	20231211	183200	254770922	968	968	968	968	0
108	20231211	183100	254770922	968	968	968	968	0
109	20231211	183000	254770922	968	968	968	968	0
110	20231211	182900	254770922	968	968	968	968	0
111	20231211	182800	254770922	968	968	968	968	0
112	20231211	182700	254770922	968	968	968	968	0
113	20231211	182600	254770922	968	968	968	968	0
114	20231211	182500	254770922	968	968	968	968	0
115	20231211	182400	254770922	968	968	968	968	0
116	20231211	182300	254770922	968	968	968	968	0
117	20231211	182200	254770922	968	968	968	968	0
118	20231211	182100	254770922	968	968	968	968	0
119	20231211	182000	254770922	968	968	968	968	0
120	20231211	181900	254770922	968	968	968	968	0
121	20231211	181800	254770922	968	968	968	968	0
122	20231211	181700	254770922	968	968	968	968	5391
123	20231211	181600	254770922	968	968	968	968	0
124	20231211	181500	254770922	968	968	968	968	0
125	20231211	181400	254770922	968	968	968	968	0
126	20231211	181300	254770922	968	968	968	968	0
127	20231211	181200	254770922	968	968	968	968	0
128	20231211	181100	254770922	968	968	968	968	0
129	20231211	181000	254770922	968	968	968	968	0
130	20231211	180900	254770922	968	968	968	968	0
131	20231211	180800	254770922	968	968	968	968	0
132	20231211	180700	254770922	968	968	968	968	0
133	20231211	180600	254770922	968	968	968	968	0
134	20231211	180500	254770922	968	968	968	968	0
135	20231211	180400	254770922	968	968	968	968	0
136	20231211	180300	254770922	968	968	968	968	0
137	20231211	180200	254770922	968	968	968	968	0
138	20231211	180100	254770922	968	968	968	968	0
139	20231211	180000	254770922	968	968	968	968	0
140	20231211	175900	254770922	968	968	968	968	0
141	20231211	175800	254770922	968	968	968	968	0
142	20231211	175700	254770922	968	968	968	968	0
143	20231211	175600	254770922	968	968	968	968	0
144	20231211	175500	254770922	968	968	968	968	0
145	20231211	175400	254770922	968	968	968	968	0
146	20231211	175300	254770922	968	968	968	968	0
147	20231211	175200	254770922	968	968	968	968	0
148	20231211	175100	254770922	968	968	968	968	0
149	20231211	175000	254770922	968	968	968	968	0
150	20231211	174900	254770922	968	968	968	968	0
151	20231211	174800	254770922	968	968	968	968	0
152	20231211	174700	254770922	968	968	968	968	5391
153	20231211	174600	254770922	968	968	968	968	0
154	20231211	174500	254770922	968	968	968	968	0
155	20231211	174400	254770922	968	968	968	968	0
156	20231211	174300	254770922	968	968	968	968	0
157	20231211	174200	254770922	968	968	968	968	0
158	20231211	174100	254770922	968	968	968	968	0
159	20231211	174000	254770922	968	968	968	968	0
160	20231211	173900	254770922	968	968	968	968	0
161	20231211	173800	254770922	968	968	968	968	0
162	20231211	173700	254770922	968	968	968	968	0
163	20231211	173600	254770922	968	968	968	968	0
164	20231211	173500	254770922	968	968	968	968	0
165	20231211	173400	254770922	968	968	968	968	0
166	20231211	173300	254770922	968	968	968	968	0
167	20231211	173200	254770922	968	968	968	968	0
168	20231211	173100	254770922	968	968	968	968	0
169	20231211	173000	254770922	968	968	968	968	0
170	20231211	172900	254770922	968	968	968	968	0
171	20231211	172800	254770922	968	968	968	968	0
172	20231211	172700	254770922	968	968	968	968	0
173	20231211	172600	254770922	968	968	968	968	0
174	20231211	172500	254770922	968	968	968	968	0
175	20231211	172400	254770922	968	968	968	968	0
176	20231211	172300	254770922	968	968	968	968	0
177	20231211	172200	254770922	968	968	968	968	0
178	20231211	172100	254770922	968	968	968	968	0
179	20231211	172000	254770922	968	968	968	968	0
180	20231211	171900	254770922	968	968	968	968	0
181	20231211	171800	254770922	968	968	968	968	0
182	20231211	171700	254770922	968	968	968	968	5391
183	20231211	171600	254770922	968	968	968	968	0
184	20231211	171500	254770922	968	968	968	968	0
185	20231211	171400	254770922	968	968	968	968	0
186	20231211	171300	254770922	968	968	968	968	0
187	20231211	171200	254770922	968	968	968	968	0
188	20231211	171100	254770922	968	968	968	968	0
189	20231211	171000	254770922	968	968	968	968	0
190	20231211	170900	254770922	968	968	968	968	0
191	20231211	170800	254770922	968	968	968	968	0
192	20231211	170700	254770922	968	968	968	968	0
193	20231211	170600	254770922	968	968	968	968	0
194	20231211	170500	254770922	968	968	968	968	0
195	20231211	170400	254770922	968	968	968	968	0
196	20231211	170300	254770922	968	968	968	968	0
197	20231211	170200	254770922	968	968	968	968	0
198	20231211	170100	254770922	968	968	968	968	0
199	20231211	170000	254770922	968	968	968	968	0
200	20231211	165900	254770922	968	968	968	968	0
201	20231211	165800	254770922	968	968	968	968	0
202	20231211	165700	254770922	968	968	968	968	0
203	20231211	165600	254770922	968	968	968	968	0
204	20231211	165500	254770922	968	968	968	968	0
205	20231211	165400	254770922	968	968	968	968	0
206	20231211	165300	254770922	968	968	968	968	0
207	20231211	165200	254770922	968	968	968	968	0
208	20231211	165100	254770922	968	968	968	968	0
209	20231211	165000	254770922	968	968	968	968	0
210	20231211	164900	254770922	968	968	968	968	0
211	20231211	164800	254770922	968	968	968	968	0
212	20231211	164700	254770922	968	968	968	968	5391
213	20231211	164600	254770922	968	968	968	968	0
214	20231211	164500	254770922	968	968	968	968	0
215	20231211	164400	254770922	968	968	968	968	0
216	20231211	164300	254770922	968	968	968	968	0
217	20231211	164200	254770922	968	968	968	968	0
218	20231211	164100	254770922	968	968	968	968	0
219	20231211	164000	254770922	968	968	968	968	0
220	20231211	163900	254770922	968	968	968	968	0
221	20231211	163800	254770922	968	968	968	968	0
222	20231211	163700	254770922	968	968	968	968	0
223	20231211	163600	254770922	968	968	968	968	0
224	20231211	163500	254770922	968	968	968	968	0
225	20231211	163400	254770922	968	968	968	968	0
226	20231211	163300	254770922	968	968	968	968	0
227	20231211	163200	254770922	968	968	968	968	0
228	20231211	163100	254770922	968	968	968	968	0
229	20231211	163000	254770922	968	968	968	968	0
230	20231211	162900	254770922	968	968	968	968	0
231	20231211	162800	254770922	968	968	968	968	0
232	20231211	162700	254770922	968	968	968	968	0
233	20231211	162600	254770922	968	968	968	968	0
234	20231211	162500	254770922	968	968	968	968	0
235	20231211	162400	254770922	968	968	968	968	0
236	20231211	162300	254770922	968	968	968	968	0
237	20231211	162200	254770922	968	968	968	968	0
238	20231211	162100	254770922	968	968	968	968	0
239	20231211	162000	254770922	968	968	968	968	0
240	20231211	161900	254770922	968	968	968	968	0
241	20231211	161800	254770922	968	968	968	968	0
242	20231211	161700	254770922	968	968	968	968	5391
243	20231211	161600	254770922	968	968	968	968	0
244	20231211	161500	254770922	968	968	968	968	0
245	20231211	161400	254770922	968	968	968	968	0
246	20231211	161300	254770922	968	968	968	968	0
247	20231211	161200	254770922	968	968	968	968	0
248	20231211	161100	254770922	968	968	968	968	0
249	20231211	161000	254770922	968	968	968	968	0
250	20231211	160900	254770922	968	968	968	968	0
251	20231211	160800	254770922	968	968	968	968	0
252	20231211	160700	254770922	968	968	968	968	0
253	20231211	160600	254770922	968	968	968	968	0
254	20231211	160500	254770922	968	968	968	968	0
255	20231211	160400	254770922	968	968	968	968	0
256	20231211	160300	254770922	968	968	968	968	0
257	20231211	160200	254770922	968	968	968	968	0
258	20231211	160100	254770922	968	968	968	968	0
259	20231211	160000	254770922	968	968	968	968	0
260	20231211	155900	254770922	968	968	968	968	0
261	20231211	155800	254770922	968	968	968	968	0
262	20231211	155700	254770922	968	968	968	968	0
263	20231211	155600	254770922	968	968	968	968	0
264	20231211	155500	254770922	968	968	968	968	0
265	20231211	155400	254770922	968	968	968	968	0
266	20231211	155300	254770922	968	968	968	968	0
267	20231211	155200	254770922	968	968	968	968	0
268	20231211	155100	254770922	968	968	968	968	0
269	20231211	155000	254770922	968	968	968	968	0
270	20231211	154900	254770922	968	968	968	968	0
271	20231211	154800	254770922	968	968	968	968	0
272	20231211	154700	254770922	968	968	968	968	5391
273	20231211	154600	254770922	968	968	968	968	0
274	20231211	154500	254770922	968	968	968	968	0
275	20231211	154400	254770922	968	968	968	968	0
276	20231211	154300	254770922	968	968	968	968	0
277	20231211	154200	254770922	968	968	968	968	0
278	20231211	154100	254770922	968	968	968	968	0
279	20231211	154000	254770922	968	968	968	968	0
280	20231211	153900	254770922	968	968	968	968	0
281	20231211	153800	254770922	968	968	968	968	0
282	20231211	153700	254770922	968	968	968	968	0
283	20231211	153600	254770922	968	968	968	968	0
284	20231211	153500	254770922	968	968	968	968	0
285	20231211	153400	254770922	968	968	968	968	0
286	20231211	153300	254770922	968	968	968	968	0
287	20231211	153200	254770922	968	968	968	968	0
288	20231211	153100	254770922	968	968	968	968	0
289	20231211	153000	254770922	968	968	968	968	5391
290	20231211	152900	249552434	971	971	971	971	0
291	20231211	152800	249552434	971	971	971	971	0
292	20231211	152700	249552434	971	971	971	971	0
293	20231211	152600	249552434	971	971	971	971	0
294	20231211	152500	249552434	971	971	971	971	0
295	20231211	152400	249552434	971	971	971	971	0
296	20231211	152300	249552434	971	971	971	971	0
297	20231211	152200	249552434	971	971	971	971	0
298	20231211	152100	249552434	971	971	971	971	0
299	20231211	152000	249552434	971	971	971	971	0
300	20231211	151900	249552434	971	969	971	969	2923
301	20231211	151800	246719067	970	970	970	970	69
302	20231211	151700	246652137	971	969	971	969	318
303	20231211	151600	246343559	969	969	969	969	150
304	20231211	151500	246198209	969	969	969	969	0
305	20231211	151400	246198209	969	970	970	969	1000
306	20231211	151300	245229109	969	969	969	969	1125
307	20231211	151200	244138984	968	968	968	968	0
308	20231211	151100	244138984	968	968	968	968	0
309	20231211	151000	244138984	968	970	970	968	383
310	20231211	150900	243768237	972	971	972	971	1721
311	20231211	150800	242095455	971	971	971	971	273
312	20231211	150700	241830372	971	971	971	971	20
313	20231211	150600	241810952	969	968	969	968	1309
314	20231211	150500	240542632	969	971	971	969	551
315	20231211	150400	240008693	971	971	971	971	0
316	20231211	150300	240008693	971	971	971	971	1
317	20231211	150200	240007722	972	972	972	972	0
318	20231211	150100	240007722	972	972	972	972	18
319	20231211	150000	239990226	972	968	972	968	112
320	20231211	145900	239881806	968	968	968	968	0
321	20231211	145800	239881806	968	972	973	968	9963
322	20231211	145700	230210641	972	972	973	972	425
323	20231211	145600	229797491	972	972	972	972	51
324	20231211	145500	229747919	973	972	973	972	20
325	20231211	145400	229728469	972	972	972	972	999
326	20231211	145300	228757441	972	972	972	972	0
327	20231211	145200	228757441	972	973	973	972	2000
328	20231211	145100	226812672	975	975	975	975	24
329	20231211	145000	226789272	975	973	975	973	1025
330	20231211	144900	225790859	972	972	972	972	0
331	20231211	144800	225790859	972	972	972	972	0
332	20231211	144700	225790859	972	972	972	972	0
333	20231211	144600	225790859	972	972	972	972	883
334	20231211	144500	224932583	971	972	972	971	743
335	20231211	144400	224210413	972	972	972	972	0
336	20231211	144300	224210413	972	972	972	972	0
337	20231211	144200	224210413	972	974	974	972	3903
338	20231211	144100	220415541	974	974	974	974	0
339	20231211	144000	220415541	974	974	974	974	3
340	20231211	143900	220412619	974	974	974	974	34
341	20231211	143800	220379503	973	973	973	973	0
342	20231211	143700	220379503	973	973	973	973	0
343	20231211	143600	220379503	973	973	973	973	0
344	20231211	143500	220379503	973	973	973	973	0
345	20231211	143400	220379503	973	973	973	973	0
346	20231211	143300	220379503	973	973	973	973	0
347	20231211	143200	220379503	973	973	973	973	0
348	20231211	143100	220379503	973	973	973	973	0
349	20231211	143000	220379503	973	973	973	973	0
350	20231211	142900	220379503	973	973	973	973	0
351	20231211	142800	220379503	973	973	973	973	0
352	20231211	142700	220379503	973	973	973	973	0
353	20231211	142600	220379503	973	973	973	973	100
354	20231211	142500	220282203	973	973	973	973	100
355	20231211	142400	220184903	973	973	973	973	2133
356	20231211	142300	218109494	974	974	974	974	514
357	20231211	142200	217608858	974	974	974	974	1130
358	20231211	142100	216508238	974	974	974	974	1574
359	20231211	142000	214975162	974	975	975	974	988
360	20231211	141900	214011901	976	976	976	976	2
361	20231211	141800	214009949	977	977	977	977	0
362	20231211	141700	214009949	977	975	977	975	76
363	20231211	141600	213935825	974	974	974	974	0
364	20231211	141500	213935825	974	974	974	974	0
365	20231211	141400	213935825	974	974	974	974	882
366	20231211	141300	213076757	975	975	975	975	0
367	20231211	141200	213076757	975	975	975	975	1435
368	20231211	141100	211677632	975	975	975	975	287
369	20231211	141000	211397807	975	975	975	975	0
370	20231211	140900	211397807	975	975	975	975	0
371	20231211	140800	211397807	975	974	975	974	136
372	20231211	140700	211265216	974	974	974	974	231
373	20231211	140600	211040222	974	974	974	974	22
374	20231211	140500	211018794	974	974	974	974	623
375	20231211	140400	210411992	974	974	974	974	0
376	20231211	140300	210411992	974	974	974	974	0
377	20231211	140200	210411992	974	974	974	974	0
378	20231211	140100	210411992	974	974	974	974	11
379	20231211	140000	210401278	974	974	974	974	106
380	20231211	135900	210298034	974	974	974	974	195
381	20231211	135800	210108104	974	975	975	974	2712
382	20231211	135700	207464000	975	976	976	975	2620
383	20231211	135600	204907933	976	976	976	976	208
384	20231211	135500	204704925	977	977	977	977	0
385	20231211	135400	204704925	977	977	977	977	15
386	20231211	135300	204690270	976	976	976	976	0
387	20231211	135200	204690270	976	976	976	976	0
388	20231211	135100	204690270	976	976	976	976	0
389	20231211	135000	204690270	976	976	976	976	0
390	20231211	134900	204690270	976	976	976	976	1654
391	20231211	134800	203075966	975	975	975	975	0
392	20231211	134700	203075966	975	976	976	975	995
393	20231211	134600	202105840	980	980	980	980	1
394	20231211	134500	202104860	980	980	980	980	0
395	20231211	134400	202104860	980	980	980	980	0
396	20231211	134300	202104860	980	980	980	980	19
397	20231211	134200	202086240	981	976	981	976	706
398	20231211	134100	201397125	976	976	976	976	1000
399	20231211	134000	200421125	976	976	976	976	0
400	20231211	133900	200421125	976	976	976	976	0
401	20231211	133800	200421125	976	976	976	976	0
402	20231211	133700	200421125	976	976	976	976	0
403	20231211	133600	200421125	976	976	976	976	6
404	20231211	133500	200415269	980	980	980	980	0
405	20231211	133400	200415269	980	980	980	980	0
406	20231211	133300	200415269	980	980	980	980	0
407	20231211	133200	200415269	980	980	980	980	995
408	20231211	133100	199440169	980	980	980	980	0
409	20231211	133000	199440169	980	980	980	980	0
410	20231211	132900	199440169	980	980	980	980	5
411	20231211	132800	199435269	980	980	980	980	0
412	20231211	132700	199435269	980	977	980	977	10693
413	20231211	132600	188957245	974	974	974	974	0
414	20231211	132500	188957245	974	974	974	974	411
415	20231211	132400	188556931	974	974	974	974	0
416	20231211	132300	188556931	974	974	974	974	1332
417	20231211	132200	187259563	977	977	977	977	0
418	20231211	132100	187259563	977	977	977	977	100
419	20231211	132000	187161863	977	977	977	977	0
420	20231211	131900	187161863	977	977	977	977	6
421	20231211	131800	187156001	973	973	973	973	0
422	20231211	131700	187156001	973	973	973	973	0
423	20231211	131600	187156001	973	973	973	973	0
424	20231211	131500	187156001	973	973	973	973	0
425	20231211	131400	187156001	973	973	973	973	0
426	20231211	131300	187156001	973	977	977	973	3582
427	20231211	131200	183665873	977	977	977	977	74
428	20231211	131100	183593575	976	977	977	976	178
429	20231211	131000	183419773	976	976	976	976	1001
430	20231211	130900	182442797	975	976	976	975	123
431	20231211	130800	182322798	978	978	978	978	1877
432	20231211	130700	180487092	979	978	979	978	1545
433	20231211	130600	178974550	979	979	979	979	0
434	20231211	130500	178974550	979	979	979	979	1
435	20231211	130400	178973571	978	978	978	978	0
436	20231211	130300	178973571	978	978	978	978	0
437	20231211	130200	178973571	978	978	978	978	0
438	20231211	130100	178973571	978	978	978	978	9
439	20231211	130000	178964769	979	979	980	979	31
440	20231211	125900	178934409	980	980	980	980	107
441	20231211	125800	178829549	980	980	980	980	402
442	20231211	125700	178435589	980	981	982	980	202
443	20231211	125600	178237576	980	979	980	979	396
444	20231211	125500	177849881	978	978	978	978	0
445	20231211	125400	177849881	978	978	978	978	201
446	20231211	125300	177653303	978	978	978	978	1
447	20231211	125200	177652325	974	974	974	974	74
448	20231211	125100	177580249	974	974	974	974	0
449	20231211	125000	177580249	974	974	974	974	0
450	20231211	124900	177580249	974	974	974	974	0
451	20231211	124800	177580249	974	975	975	974	667
452	20231211	124700	176930526	978	978	978	978	0
453	20231211	124600	176930526	978	978	978	978	0
454	20231211	124500	176930526	978	975	978	975	902
455	20231211	124400	176051070	979	979	979	979	0
456	20231211	124300	176051070	979	979	979	979	0
457	20231211	124200	176051070	979	979	979	979	0
458	20231211	124100	176051070	979	979	979	979	0
459	20231211	124000	176051070	979	979	979	979	2
460	20231211	123900	176049112	979	979	979	979	2
461	20231211	123800	176047154	979	979	979	979	0
462	20231211	123700	176047154	979	979	979	979	0
463	20231211	123600	176047154	979	979	979	979	0
464	20231211	123500	176047154	979	979	979	979	0
465	20231211	123400	176047154	979	976	979	976	600
466	20231211	123300	175460894	976	975	976	975	50
467	20231211	123200	175412097	975	975	975	975	0
468	20231211	123100	175412097	975	975	975	975	87
469	20231211	123000	175327272	974	974	974	974	0
470	20231211	122900	175327272	974	974	974	974	0
471	20231211	122800	175327272	974	974	974	974	10
472	20231211	122700	175317532	975	975	975	975	7
473	20231211	122600	175310707	975	975	975	975	0
474	20231211	122500	175310707	975	975	975	975	10
475	20231211	122400	175300957	976	976	976	976	1
476	20231211	122300	175299981	976	976	976	976	10
477	20231211	122200	175290221	976	976	976	976	111
478	20231211	122100	175181885	976	976	976	976	13
479	20231211	122000	175169197	977	977	977	976	105
480	20231211	121900	175066613	977	977	977	977	100
481	20231211	121800	174968913	977	977	977	977	0
482	20231211	121700	174968913	977	976	977	976	611
483	20231211	121600	174372000	977	977	977	977	10
484	20231211	121500	174362230	977	977	977	977	0
485	20231211	121400	174362230	977	977	977	977	0
486	20231211	121300	174362230	977	977	977	977	0
487	20231211	121200	174362230	977	977	977	977	0
488	20231211	121100	174362230	977	977	977	977	53
489	20231211	121000	174310449	977	977	977	977	0
490	20231211	120900	174310449	977	977	977	977	1
491	20231211	120800	174309472	973	973	973	973	0
492	20231211	120700	174309472	973	973	973	973	0
493	20231211	120600	174309472	973	973	973	973	0
494	20231211	120500	174309472	973	973	973	973	0
495	20231211	120400	174309472	973	973	973	973	0
496	20231211	120300	174309472	973	972	973	971	736
497	20231211	120200	173593739	973	973	973	973	564
498	20231211	120100	173044967	973	973	973	973	0
499	20231211	120000	173044967	973	974	974	973	77
500	20231211	115900	172970036	978	978	978	978	3
501	20231211	115800	172967102	978	975	978	975	100
502	20231211	115700	172869305	975	975	975	975	0
503	20231211	115600	172869305	975	975	975	975	38
504	20231211	115500	172832255	975	975	975	975	0
505	20231211	115400	172832255	975	975	975	975	9
506	20231211	115300	172823480	973	973	973	973	164
507	20231211	115200	172663908	973	973	973	973	0
508	20231211	115100	172663908	973	973	973	973	0
509	20231211	115000	172663908	973	973	973	973	205
510	20231211	114900	172464443	973	973	973	973	0
511	20231211	114800	172464443	973	973	973	973	500
512	20231211	114700	171977943	975	975	975	975	0
513	20231211	114600	171977943	975	975	975	975	0
514	20231211	114500	171977943	975	975	975	975	0
515	20231211	114400	171977943	975	975	975	975	0
516	20231211	114300	171977943	975	975	975	975	0
517	20231211	114200	171977943	975	975	975	975	0
518	20231211	114100	171977943	975	975	975	975	1701
519	20231211	114000	170319468	975	970	975	970	2107
520	20231211	113900	168275178	969	969	969	969	0
521	20231211	113800	168275178	969	969	969	969	0
522	20231211	113700	168275178	969	969	969	969	0
523	20231211	113600	168275178	969	969	969	969	15
524	20231211	113500	168260643	969	969	969	969	40
525	20231211	113400	168221883	969	969	969	969	13
526	20231211	113300	168209286	968	968	968	968	290
527	20231211	113200	167928566	967	967	967	967	505
528	20231211	113100	167440231	967	967	967	967	0
529	20231211	113000	167440231	967	967	967	967	0
530	20231211	112900	167440231	967	967	967	967	0
531	20231211	112800	167440231	967	969	969	967	50
532	20231211	112700	167391837	968	968	968	968	100
533	20231211	112600	167295037	968	968	968	968	0
534	20231211	112500	167295037	968	968	968	968	468
535	20231211	112400	166842013	967	967	967	967	0
536	20231211	112300	166842013	967	968	968	967	404
537	20231211	112200	166451245	967	967	967	967	0
538	20231211	112100	166451245	967	967	967	967	0
539	20231211	112000	166451245	967	967	967	967	0
540	20231211	111900	166451245	967	969	969	966	3171
541	20231211	111800	163383151	973	969	973	968	323
542	20231211	111700	163070348	970	970	970	970	0
543	20231211	111600	163070348	970	970	970	970	12
544	20231211	111500	163058708	970	970	970	970	0
545	20231211	111400	163058708	970	970	970	970	60
546	20231211	111300	163000508	970	971	971	970	3682
547	20231211	111200	159428788	971	973	973	971	3512
548	20231211	111100	156012371	974	974	974	974	201
549	20231211	111000	155816597	974	974	974	974	648
550	20231211	110900	155185445	975	975	975	975	246
551	20231211	110800	154945595	974	974	974	974	0
552	20231211	110700	154945595	974	974	974	974	0
553	20231211	110600	154945595	974	974	974	974	1
554	20231211	110500	154944621	975	979	979	975	6666
555	20231211	110400	148434179	980	980	980	980	0
556	20231211	110300	148434179	980	980	980	980	0
557	20231211	110200	148434179	980	980	980	980	0
558	20231211	110100	148434179	980	980	980	980	526
559	20231211	110000	147918699	980	980	980	980	0
560	20231211	105900	147918699	980	980	980	980	476
561	20231211	105800	147452219	980	980	980	980	106
562	20231211	105700	147348339	980	980	980	980	0
563	20231211	105600	147348339	980	980	980	978	107
564	20231211	105500	147243679	980	978	980	978	165
565	20231211	105400	147082237	979	979	979	979	9
566	20231211	105300	147073426	979	979	979	979	127
567	20231211	105200	146949093	979	979	979	979	108
568	20231211	105100	146843361	979	979	979	979	1378
569	20231211	105000	145494299	980	980	980	980	150
570	20231211	104900	145347299	980	980	980	980	222
571	20231211	104800	145129739	981	981	981	981	0
572	20231211	104700	145129739	981	981	981	981	0
573	20231211	104600	145129739	981	981	981	981	202
574	20231211	104500	144931577	981	981	981	981	0
575	20231211	104400	144931577	981	981	981	981	592
576	20231211	104300	144350825	981	981	981	981	514
577	20231211	104200	143846591	981	981	981	981	213
578	20231211	104100	143637638	981	980	981	980	4392
579	20231211	104000	139329943	980	980	980	980	200
580	20231211	103900	139133943	980	980	980	980	0
581	20231211	103800	139133943	980	980	980	980	0
582	20231211	103700	139133943	980	980	980	980	0
583	20231211	103600	139133943	980	980	980	980	0
584	20231211	103500	139133943	980	980	980	980	7
585	20231211	103400	139127083	980	980	980	980	33
586	20231211	103300	139094743	979	980	980	979	3696
587	20231211	103200	135474292	981	981	981	981	101
588	20231211	103100	135375211	980	980	980	980	0
589	20231211	103000	135375211	980	982	982	980	835
590	20231211	102900	134556312	983	983	983	983	5
591	20231211	102800	134551397	981	981	981	981	0
592	20231211	102700	134551397	981	981	981	981	0
593	20231211	102600	134551397	981	981	981	981	0
594	20231211	102500	134551397	981	981	981	981	0
595	20231211	102400	134551397	981	981	981	981	1
596	20231211	102300	134550416	981	981	981	981	0
597	20231211	102200	134550416	981	981	981	981	443
598	20231211	102100	134115833	981	981	981	981	125
599	20231211	102000	133993208	984	984	984	984	0
600	20231211	101900	133993208	984	984	984	984	0
601	20231211	101800	133993208	984	984	984	984	0
602	20231211	101700	133993208	984	984	984	984	0
603	20231211	101600	133993208	984	982	984	982	122
604	20231211	101500	133873360	984	984	984	984	2
605	20231211	101400	133871392	981	982	982	981	114
606	20231211	101300	133759449	981	982	982	981	486
607	20231211	101200	133282407	981	982	982	981	2482
608	20231211	101100	130847561	981	982	982	981	51
609	20231211	101000	130797481	985	982	985	982	65
610	20231211	100900	130733645	985	985	985	985	1
611	20231211	100800	130732660	984	984	984	984	0
612	20231211	100700	130732660	984	984	984	984	711
613	20231211	100600	130033036	984	984	984	984	0
614	20231211	100500	130033036	984	985	985	984	13
615	20231211	100400	130020243	985	984	985	984	742
616	20231211	100300	129289908	983	983	983	983	2003
617	20231211	100200	127320959	984	984	985	984	589
618	20231211	100100	126741328	984	984	984	984	0
619	20231211	100000	126741328	984	984	984	984	1000
620	20231211	095900	125757328	979	979	979	979	0
621	20231211	095800	125757328	979	981	981	979	400
622	20231211	095700	125365710	984	984	984	984	0
623	20231211	095600	125365710	984	984	984	984	0
624	20231211	095500	125365710	984	981	984	980	6046
625	20231211	095400	119438572	980	984	984	980	3930
626	20231211	095300	115586369	980	980	980	980	1674
627	20231211	095200	113945849	980	983	983	980	525
628	20231211	095100	113431219	984	984	984	984	0
629	20231211	095000	113431219	984	985	985	984	30
630	20231211	094900	113401689	985	985	985	985	50
631	20231211	094800	113352439	985	985	985	985	395
632	20231211	094700	112963364	985	985	985	985	0
633	20231211	094600	112963364	985	985	985	985	1
634	20231211	094500	112962379	981	979	981	979	7065
635	20231211	094400	106031814	981	984	984	981	3035
636	20231211	094300	103052131	984	984	984	984	102
637	20231211	094200	102951763	988	984	988	984	2444
638	20231211	094100	100545177	981	979	981	979	3790
639	20231211	094000	96831449	979	979	979	978	1622
640	20231211	093900	95243545	979	979	979	979	0
641	20231211	093800	95243545	979	980	980	979	520
642	20231211	093700	94734464	979	979	979	979	1
643	20231211	093600	94733485	979	979	979	979	1119
644	20231211	093500	93637984	979	982	983	976	16269
645	20231211	093400	77741455	979	979	979	979	0
646	20231211	093300	77741455	979	980	980	979	216
647	20231211	093200	77529911	979	980	980	979	962
648	20231211	093100	76588032	978	980	980	978	290
649	20231211	093000	76303928	980	978	980	977	1811
650	20231211	092900	74532024	980	980	980	978	2486
651	20231211	092800	72095750	980	980	980	980	1033
652	20231211	092700	71083410	980	980	980	980	2756
653	20231211	092600	68382530	980	980	980	980	500
654	20231211	092500	67892530	980	981	981	980	4081
655	20231211	092400	63892138	980	980	980	980	375
656	20231211	092300	63524638	980	987	987	980	256
657	20231211	092200	63273422	987	987	987	987	20
658	20231211	092100	63253682	977	977	977	977	1
659	20231211	092000	63252705	986	987	987	978	1702
660	20231211	091900	61586240	987	978	987	977	6110
661	20231211	091800	55615195	978	985	985	977	3439
662	20231211	091700	52233176	986	987	987	986	947
663	20231211	091600	51299417	988	988	991	988	3909
664	20231211	091500	47429681	988	987	991	987	4087
665	20231211	091400	43388406	989	986	989	985	5008
666	20231211	091300	38451208	986	984	986	984	3637
667	20231211	091200	34866960	984	982	985	978	680
668	20231211	091100	34197922	983	983	985	982	7975
669	20231211	091000	26357534	977	977	977	977	30
670	20231211	090900	26328224	977	977	977	977	288
671	20231211	090800	26046848	977	977	977	977	500
672	20231211	090700	25558348	976	976	976	976	452
673	20231211	090600	25117196	976	969	976	969	17128
674	20231211	090500	8518605	969	970	970	969	404
675	20231211	090400	8127128	975	975	975	975	10
676	20231211	090300	8117378	975	983	985	975	2164
677	20231211	090200	6003986	987	987	987	987	0
678	20231211	090100	6003986	987	987	987	987	393
679	20231211	090000	5616095	987	990	990	987	5185