KissMeData/011370/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185500	83900085	964	964	964	964	1047
3	20231208	185400	83900085	964	964	964	964	0
4	20231208	185300	83900085	964	964	964	964	0
5	20231208	185200	83900085	964	964	964	964	0
6	20231208	185100	83900085	964	964	964	964	0
7	20231208	185000	83900085	964	964	964	964	0
8	20231208	184900	83900085	964	964	964	964	0
9	20231208	184800	83900085	964	964	964	964	0
10	20231208	184700	83900085	964	964	964	964	0
11	20231208	184600	83900085	964	964	964	964	0
12	20231208	184500	83900085	964	964	964	964	0
13	20231208	184400	83900085	964	964	964	964	0
14	20231208	184300	83900085	964	964	964	964	0
15	20231208	184200	83900085	964	964	964	964	0
16	20231208	184100	83900085	964	964	964	964	0
17	20231208	184000	83900085	964	964	964	964	0
18	20231208	183900	83900085	964	964	964	964	0
19	20231208	183800	83900085	964	964	964	964	0
20	20231208	183700	83900085	964	964	964	964	0
21	20231208	183600	83900085	964	964	964	964	0
22	20231208	183500	83900085	964	964	964	964	0
23	20231208	183400	83900085	964	964	964	964	0
24	20231208	183300	83900085	964	964	964	964	0
25	20231208	183200	83900085	964	964	964	964	0
26	20231208	183100	83900085	964	964	964	964	0
27	20231208	183000	83900085	964	964	964	964	0
28	20231208	182900	83900085	964	964	964	964	0
29	20231208	182800	83900085	964	964	964	964	0
30	20231208	182700	83900085	964	964	964	964	0
31	20231208	182600	83900085	964	964	964	964	0
32	20231208	182500	83900085	964	964	964	964	1047
33	20231208	182400	83900085	964	964	964	964	0
34	20231208	182300	83900085	964	964	964	964	0
35	20231208	182200	83900085	964	964	964	964	0
36	20231208	182100	83900085	964	964	964	964	0
37	20231208	182000	83900085	964	964	964	964	0
38	20231208	181900	83900085	964	964	964	964	0
39	20231208	181800	83900085	964	964	964	964	0
40	20231208	181700	83900085	964	964	964	964	0
41	20231208	181600	83900085	964	964	964	964	0
42	20231208	181500	83900085	964	964	964	964	0
43	20231208	181400	83900085	964	964	964	964	0
44	20231208	181300	83900085	964	964	964	964	0
45	20231208	181200	83900085	964	964	964	964	0
46	20231208	181100	83900085	964	964	964	964	0
47	20231208	181000	83900085	964	964	964	964	0
48	20231208	180900	83900085	964	964	964	964	0
49	20231208	180800	83900085	964	964	964	964	0
50	20231208	180700	83900085	964	964	964	964	0
51	20231208	180600	83900085	964	964	964	964	0
52	20231208	180500	83900085	964	964	964	964	0
53	20231208	180400	83900085	964	964	964	964	0
54	20231208	180300	83900085	964	964	964	964	0
55	20231208	180200	83900085	964	964	964	964	0
56	20231208	180100	83900085	964	964	964	964	0
57	20231208	180000	83900085	964	964	964	964	0
58	20231208	175900	83900085	964	964	964	964	0
59	20231208	175800	83900085	964	964	964	964	0
60	20231208	175700	83900085	964	964	964	964	0
61	20231208	175600	83900085	964	964	964	964	0
62	20231208	175500	83900085	964	964	964	964	1047
63	20231208	175400	83900085	964	964	964	964	0
64	20231208	175300	83900085	964	964	964	964	0
65	20231208	175200	83900085	964	964	964	964	0
66	20231208	175100	83900085	964	964	964	964	0
67	20231208	175000	83900085	964	964	964	964	0
68	20231208	174900	83900085	964	964	964	964	0
69	20231208	174800	83900085	964	964	964	964	0
70	20231208	174700	83900085	964	964	964	964	0
71	20231208	174600	83900085	964	964	964	964	0
72	20231208	174500	83900085	964	964	964	964	0
73	20231208	174400	83900085	964	964	964	964	0
74	20231208	174300	83900085	964	964	964	964	0
75	20231208	174200	83900085	964	964	964	964	0
76	20231208	174100	83900085	964	964	964	964	0
77	20231208	174000	83900085	964	964	964	964	0
78	20231208	173900	83900085	964	964	964	964	0
79	20231208	173800	83900085	964	964	964	964	0
80	20231208	173700	83900085	964	964	964	964	0
81	20231208	173600	83900085	964	964	964	964	0
82	20231208	173500	83900085	964	964	964	964	0
83	20231208	173400	83900085	964	964	964	964	0
84	20231208	173300	83900085	964	964	964	964	0
85	20231208	173200	83900085	964	964	964	964	0
86	20231208	173100	83900085	964	964	964	964	0
87	20231208	173000	83900085	964	964	964	964	0
88	20231208	172900	83900085	964	964	964	964	0
89	20231208	172800	83900085	964	964	964	964	0
90	20231208	172700	83900085	964	964	964	964	0
91	20231208	172600	83900085	964	964	964	964	0
92	20231208	172500	83900085	964	964	964	964	1047
93	20231208	172400	83900085	964	964	964	964	0
94	20231208	172300	83900085	964	964	964	964	0
95	20231208	172200	83900085	964	964	964	964	0
96	20231208	172100	83900085	964	964	964	964	0
97	20231208	172000	83900085	964	964	964	964	0
98	20231208	171900	83900085	964	964	964	964	0
99	20231208	171800	83900085	964	964	964	964	0
100	20231208	171700	83900085	964	964	964	964	0
101	20231208	171600	83900085	964	964	964	964	0
102	20231208	171500	83900085	964	964	964	964	0
103	20231208	171400	83900085	964	964	964	964	0
104	20231208	171300	83900085	964	964	964	964	0
105	20231208	171200	83900085	964	964	964	964	0
106	20231208	171100	83900085	964	964	964	964	0
107	20231208	171000	83900085	964	964	964	964	0
108	20231208	170900	83900085	964	964	964	964	0
109	20231208	170800	83900085	964	964	964	964	0
110	20231208	170700	83900085	964	964	964	964	0
111	20231208	170600	83900085	964	964	964	964	0
112	20231208	170500	83900085	964	964	964	964	0
113	20231208	170400	83900085	964	964	964	964	0
114	20231208	170300	83900085	964	964	964	964	0
115	20231208	170200	83900085	964	964	964	964	0
116	20231208	170100	83900085	964	964	964	964	0
117	20231208	170000	83900085	964	964	964	964	0
118	20231208	165900	83900085	964	964	964	964	0
119	20231208	165800	83900085	964	964	964	964	0
120	20231208	165700	83900085	964	964	964	964	0
121	20231208	165600	83900085	964	964	964	964	0
122	20231208	165500	83900085	964	964	964	964	1047
123	20231208	165400	83900085	964	964	964	964	0
124	20231208	165300	83900085	964	964	964	964	0
125	20231208	165200	83900085	964	964	964	964	0
126	20231208	165100	83900085	964	964	964	964	0
127	20231208	165000	83900085	964	964	964	964	0
128	20231208	164900	83900085	964	964	964	964	0
129	20231208	164800	83900085	964	964	964	964	0
130	20231208	164700	83900085	964	964	964	964	0
131	20231208	164600	83900085	964	964	964	964	0
132	20231208	164500	83900085	964	964	964	964	0
133	20231208	164400	83900085	964	964	964	964	0
134	20231208	164300	83900085	964	964	964	964	0
135	20231208	164200	83900085	964	964	964	964	0
136	20231208	164100	83900085	964	964	964	964	0
137	20231208	164000	83900085	964	964	964	964	0
138	20231208	163900	83900085	964	964	964	964	0
139	20231208	163800	83900085	964	964	964	964	0
140	20231208	163700	83900085	964	964	964	964	0
141	20231208	163600	83900085	964	964	964	964	0
142	20231208	163500	83900085	964	964	964	964	0
143	20231208	163400	83900085	964	964	964	964	0
144	20231208	163300	83900085	964	964	964	964	0
145	20231208	163200	83900085	964	964	964	964	0
146	20231208	163100	83900085	964	964	964	964	0
147	20231208	163000	83900085	964	964	964	964	0
148	20231208	162900	83900085	964	964	964	964	0
149	20231208	162800	83900085	964	964	964	964	0
150	20231208	162700	83900085	964	964	964	964	0
151	20231208	162600	83900085	964	964	964	964	0
152	20231208	162500	83900085	964	964	964	964	1047
153	20231208	162400	83900085	964	964	964	964	0
154	20231208	162300	83900085	964	964	964	964	0
155	20231208	162200	83900085	964	964	964	964	0
156	20231208	162100	83900085	964	964	964	964	0
157	20231208	162000	83900085	964	964	964	964	0
158	20231208	161900	83900085	964	964	964	964	0
159	20231208	161800	83900085	964	964	964	964	0
160	20231208	161700	83900085	964	964	964	964	0
161	20231208	161600	83900085	964	964	964	964	0
162	20231208	161500	83900085	964	964	964	964	0
163	20231208	161400	83900085	964	964	964	964	0
164	20231208	161300	83900085	964	964	964	964	0
165	20231208	161200	83900085	964	964	964	964	0
166	20231208	161100	83900085	964	964	964	964	0
167	20231208	161000	83900085	964	964	964	964	0
168	20231208	160900	83900085	964	964	964	964	0
169	20231208	160800	83900085	964	964	964	964	0
170	20231208	160700	83900085	964	964	964	964	0
171	20231208	160600	83900085	964	964	964	964	0
172	20231208	160500	83900085	964	964	964	964	0
173	20231208	160400	83900085	964	964	964	964	0
174	20231208	160300	83900085	964	964	964	964	0
175	20231208	160200	83900085	964	964	964	964	0
176	20231208	160100	83900085	964	964	964	964	0
177	20231208	160000	83900085	964	964	964	964	0
178	20231208	155900	83900085	964	964	964	964	0
179	20231208	155800	83900085	964	964	964	964	0
180	20231208	155700	83900085	964	964	964	964	0
181	20231208	155600	83900085	964	964	964	964	0
182	20231208	155500	83900085	964	964	964	964	1047
183	20231208	155400	83900085	964	964	964	964	0
184	20231208	155300	83900085	964	964	964	964	0
185	20231208	155200	83900085	964	964	964	964	0
186	20231208	155100	83900085	964	964	964	964	0
187	20231208	155000	83900085	964	964	964	964	0
188	20231208	154900	83900085	964	964	964	964	0
189	20231208	154800	83900085	964	964	964	964	0
190	20231208	154700	83900085	964	964	964	964	0
191	20231208	154600	83900085	964	964	964	964	0
192	20231208	154500	83900085	964	964	964	964	0
193	20231208	154400	83900085	964	964	964	964	0
194	20231208	154300	83900085	964	964	964	964	0
195	20231208	154200	83900085	964	964	964	964	0
196	20231208	154100	83900085	964	964	964	964	0
197	20231208	154000	83900085	964	964	964	964	0
198	20231208	153900	83900085	964	964	964	964	0
199	20231208	153800	83900085	964	964	964	964	0
200	20231208	153700	83900085	964	964	964	964	0
201	20231208	153600	83900085	964	964	964	964	0
202	20231208	153500	83900085	964	964	964	964	0
203	20231208	153400	83900085	964	964	964	964	0
204	20231208	153300	83900085	964	964	964	964	0
205	20231208	153200	83900085	964	964	964	964	0
206	20231208	153100	83900085	964	964	964	964	0
207	20231208	153000	83900085	964	964	964	964	1047
208	20231208	152900	82890777	964	964	964	964	0
209	20231208	152800	82890777	964	964	964	964	0
210	20231208	152700	82890777	964	964	964	964	0
211	20231208	152600	82890777	964	964	964	964	0
212	20231208	152500	82890777	964	964	964	964	0
213	20231208	152400	82890777	964	964	964	964	0
214	20231208	152300	82890777	964	964	964	964	0
215	20231208	152200	82890777	964	964	964	964	0
216	20231208	152100	82890777	964	964	964	964	0
217	20231208	152000	82890777	964	964	964	964	0
218	20231208	151900	82890777	964	960	964	958	820
219	20231208	151800	82104667	964	962	964	961	1872
220	20231208	151700	80301848	961	961	961	961	0
221	20231208	151600	80301848	961	962	962	961	55
222	20231208	151500	80248941	962	962	962	962	0
223	20231208	151400	80248941	962	962	962	962	0
224	20231208	151300	80248941	962	962	962	962	1
225	20231208	151200	80247979	961	961	961	961	121
226	20231208	151100	80131698	961	961	961	961	208
227	20231208	151000	79931810	961	961	961	961	10
228	20231208	150900	79922200	961	961	961	961	0
229	20231208	150800	79922200	961	961	961	961	0
230	20231208	150700	79922200	961	961	961	961	0
231	20231208	150600	79922200	961	961	961	961	0
232	20231208	150500	79922200	961	961	961	961	0
233	20231208	150400	79922200	961	961	961	961	0
234	20231208	150300	79922200	961	961	961	961	0
235	20231208	150200	79922200	961	961	961	961	0
236	20231208	150100	79922200	961	961	961	961	0
237	20231208	150000	79922200	961	959	961	959	1100
238	20231208	145900	78866552	959	959	959	959	0
239	20231208	145800	78866552	959	959	959	959	0
240	20231208	145700	78866552	959	959	959	959	0
241	20231208	145600	78866552	959	959	959	959	0
242	20231208	145500	78866552	959	959	959	959	4314
243	20231208	145400	74729426	958	958	958	958	0
244	20231208	145300	74729426	958	958	958	958	0
245	20231208	145200	74729426	958	958	958	958	0
246	20231208	145100	74729426	958	958	958	958	0
247	20231208	145000	74729426	958	958	958	958	20
248	20231208	144900	74710266	958	958	958	958	27
249	20231208	144800	74684400	957	957	957	957	116
250	20231208	144700	74573388	957	957	957	957	0
251	20231208	144600	74573388	957	957	957	957	0
252	20231208	144500	74573388	957	957	957	957	0
253	20231208	144400	74573388	957	957	957	957	0
254	20231208	144300	74573388	957	957	957	957	0
255	20231208	144200	74573388	957	957	957	957	0
256	20231208	144100	74573388	957	957	957	957	0
257	20231208	144000	74573388	957	957	957	957	52
258	20231208	143900	74523624	956	956	956	956	0
259	20231208	143800	74523624	956	956	956	956	0
260	20231208	143700	74523624	956	956	956	956	300
261	20231208	143600	74236824	957	957	957	957	22
262	20231208	143500	74215770	957	957	957	957	0
263	20231208	143400	74215770	957	957	957	957	0
264	20231208	143300	74215770	957	957	957	957	0
265	20231208	143200	74215770	957	957	957	957	0
266	20231208	143100	74215770	957	957	957	957	0
267	20231208	143000	74215770	957	957	957	957	188
268	20231208	142900	74035854	957	957	957	957	0
269	20231208	142800	74035854	957	957	957	957	0
270	20231208	142700	74035854	957	957	957	957	0
271	20231208	142600	74035854	957	957	957	957	100
272	20231208	142500	73940154	957	957	957	957	1
273	20231208	142400	73939197	957	957	957	957	0
274	20231208	142300	73939197	957	957	957	957	100
275	20231208	142200	73843497	957	957	957	957	0
276	20231208	142100	73843497	957	957	957	957	1
277	20231208	142000	73842540	955	956	956	955	10000
278	20231208	141900	64292449	956	958	958	956	9420
279	20231208	141800	55282469	959	959	959	959	0
280	20231208	141700	55282469	959	961	961	959	370
281	20231208	141600	54927439	962	962	962	962	0
282	20231208	141500	54927439	962	962	962	962	0
283	20231208	141400	54927439	962	962	962	962	100
284	20231208	141300	54831239	963	960	963	958	414
285	20231208	141200	54433687	960	963	963	960	85
286	20231208	141100	54351904	963	959	963	959	670
287	20231208	141000	53709224	957	966	966	957	722
288	20231208	140900	53016866	966	966	966	966	0
289	20231208	140800	53016866	966	966	966	966	130
290	20231208	140700	52891286	966	966	966	966	0
291	20231208	140600	52891286	966	966	966	966	0
292	20231208	140500	52891286	966	965	966	965	100
293	20231208	140400	52794691	966	966	966	966	0
294	20231208	140300	52794691	966	966	966	966	0
295	20231208	140200	52794691	966	966	966	966	102
296	20231208	140100	52696159	966	966	966	966	0
297	20231208	140000	52696159	966	966	966	962	11
298	20231208	135900	52685545	962	962	962	962	86
299	20231208	135800	52602813	965	965	965	965	0
300	20231208	135700	52602813	965	965	965	965	0
301	20231208	135600	52602813	965	965	965	965	258
302	20231208	135500	52353843	966	966	966	966	11
303	20231208	135400	52343217	965	965	965	965	31
304	20231208	135300	52313302	965	965	965	965	37
305	20231208	135200	52277597	965	965	965	965	0
306	20231208	135100	52277597	965	963	965	963	47
307	20231208	135000	52232302	962	962	962	962	9
308	20231208	134900	52223644	962	962	962	962	1
309	20231208	134800	52222682	959	959	959	959	0
310	20231208	134700	52222682	959	959	959	959	10
311	20231208	134600	52213092	958	958	958	958	0
312	20231208	134500	52213092	958	958	958	958	0
313	20231208	134400	52213092	958	958	958	958	81
314	20231208	134300	52135494	958	958	958	958	7
315	20231208	134200	52128788	958	958	958	958	8
316	20231208	134100	52121124	958	958	958	958	1913
317	20231208	134000	50288470	958	958	958	958	0
318	20231208	133900	50288470	958	959	959	958	5829
319	20231208	133800	44703450	960	961	961	960	298
320	20231208	133700	44417196	960	960	960	960	1
321	20231208	133600	44416236	961	961	961	961	0
322	20231208	133500	44416236	961	961	961	961	100
323	20231208	133400	44320136	961	961	961	961	0
324	20231208	133300	44320136	961	961	961	961	0
325	20231208	133200	44320136	961	961	961	961	100
326	20231208	133100	44224036	961	961	961	961	0
327	20231208	133000	44224036	961	961	961	961	0
328	20231208	132900	44224036	961	961	961	961	100
329	20231208	132800	44127936	961	961	961	961	0
330	20231208	132700	44127936	961	961	961	961	0
331	20231208	132600	44127936	961	961	961	961	100
332	20231208	132500	44031836	961	961	961	961	0
333	20231208	132400	44031836	961	961	961	961	0
334	20231208	132300	44031836	961	961	961	961	100
335	20231208	132200	43935736	961	962	962	961	329
336	20231208	132100	43619564	961	961	961	961	3
337	20231208	132000	43616681	961	961	961	961	0
338	20231208	131900	43616681	961	961	961	961	0
339	20231208	131800	43616681	961	961	961	961	0
340	20231208	131700	43616681	961	961	961	961	0
341	20231208	131600	43616681	961	961	961	961	0
342	20231208	131500	43616681	961	961	961	961	0
343	20231208	131400	43616681	961	961	961	961	0
344	20231208	131300	43616681	961	961	961	961	0
345	20231208	131200	43616681	961	961	961	961	0
346	20231208	131100	43616681	961	961	961	961	200
347	20231208	131000	43424481	961	961	961	961	0
348	20231208	130900	43424481	961	961	961	961	0
349	20231208	130800	43424481	961	961	961	961	0
350	20231208	130700	43424481	961	961	961	961	0
351	20231208	130600	43424481	961	961	961	961	0
352	20231208	130500	43424481	961	961	961	961	71
353	20231208	130400	43356250	961	961	961	961	0
354	20231208	130300	43356250	961	961	961	961	0
355	20231208	130200	43356250	961	961	961	961	100
356	20231208	130100	43260150	961	961	961	961	0
357	20231208	130000	43260150	961	961	961	961	0
358	20231208	125900	43260150	961	961	961	961	200
359	20231208	125800	43067950	961	961	961	961	0
360	20231208	125700	43067950	961	961	961	961	0
361	20231208	125600	43067950	961	961	961	961	100
362	20231208	125500	42971850	961	961	961	961	0
363	20231208	125400	42971850	961	961	961	961	0
364	20231208	125300	42971850	961	961	961	961	300
365	20231208	125200	42683550	961	961	961	961	6
366	20231208	125100	42677784	961	961	961	961	0
367	20231208	125000	42677784	961	961	961	961	4
368	20231208	124900	42673940	960	960	960	960	0
369	20231208	124800	42673940	960	960	960	960	1
370	20231208	124700	42672980	960	960	960	960	99
371	20231208	124600	42577940	960	960	960	960	1
372	20231208	124500	42576980	960	960	960	960	14
373	20231208	124400	42563540	958	958	958	958	0
374	20231208	124300	42563540	958	958	958	958	0
375	20231208	124200	42563540	958	958	958	958	0
376	20231208	124100	42563540	958	958	958	958	0
377	20231208	124000	42563540	958	958	958	958	0
378	20231208	123900	42563540	958	960	960	958	461
379	20231208	123800	42121374	959	959	959	959	3
380	20231208	123700	42118497	960	960	960	960	100
381	20231208	123600	42022497	960	960	960	960	8
382	20231208	123500	42014817	960	960	960	960	0
383	20231208	123400	42014817	960	960	960	960	100
384	20231208	123300	41918817	960	960	960	960	0
385	20231208	123200	41918817	960	960	960	960	0
386	20231208	123100	41918817	960	960	960	960	200
387	20231208	123000	41726817	960	960	960	960	0
388	20231208	122900	41726817	960	960	960	960	0
389	20231208	122800	41726817	960	960	960	960	201
390	20231208	122700	41533857	960	960	960	960	0
391	20231208	122600	41533857	960	960	960	960	0
392	20231208	122500	41533857	960	960	960	960	100
393	20231208	122400	41437857	960	960	960	960	1
394	20231208	122300	41436897	958	958	958	958	0
395	20231208	122200	41436897	958	958	958	958	0
396	20231208	122100	41436897	958	958	958	958	0
397	20231208	122000	41436897	958	958	958	958	0
398	20231208	121900	41436897	958	958	958	958	100
399	20231208	121800	41341097	958	958	958	958	0
400	20231208	121700	41341097	958	959	959	958	3241
401	20231208	121600	38233908	959	959	959	959	0
402	20231208	121500	38233908	959	959	959	959	0
403	20231208	121400	38233908	959	959	959	959	0
404	20231208	121300	38233908	959	959	959	959	0
405	20231208	121200	38233908	959	959	959	959	0
406	20231208	121100	38233908	959	959	959	959	0
407	20231208	121000	38233908	959	959	959	959	0
408	20231208	120900	38233908	959	959	959	959	0
409	20231208	120800	38233908	959	959	959	959	0
410	20231208	120700	38233908	959	959	959	959	5
411	20231208	120600	38229113	959	959	959	959	0
412	20231208	120500	38229113	959	959	959	959	1
413	20231208	120400	38228154	959	959	959	959	0
414	20231208	120300	38228154	959	959	959	959	0
415	20231208	120200	38228154	959	959	959	959	1000
416	20231208	120100	37269154	959	959	959	959	0
417	20231208	120000	37269154	959	959	959	959	0
418	20231208	115900	37269154	959	959	959	959	0
419	20231208	115800	37269154	959	959	959	959	0
420	20231208	115700	37269154	959	959	959	959	0
421	20231208	115600	37269154	959	959	959	959	0
422	20231208	115500	37269154	959	959	959	959	50
423	20231208	115400	37221204	959	959	959	959	0
424	20231208	115300	37221204	959	959	959	959	0
425	20231208	115200	37221204	959	959	959	959	0
426	20231208	115100	37221204	959	959	959	959	25
427	20231208	115000	37197229	959	959	959	959	0
428	20231208	114900	37197229	959	959	959	959	167
429	20231208	114800	37037076	959	959	959	959	8
430	20231208	114700	37029404	959	959	959	959	8
431	20231208	114600	37021732	959	959	959	959	108
432	20231208	114500	36918160	959	958	959	958	10
433	20231208	114400	36908571	958	959	959	958	11
434	20231208	114300	36898024	958	959	959	958	209
435	20231208	114200	36697693	959	959	959	959	36
436	20231208	114100	36663169	958	958	958	958	60
437	20231208	114000	36605689	958	958	958	958	20
438	20231208	113900	36586529	958	958	958	958	0
439	20231208	113800	36586529	958	958	958	958	0
440	20231208	113700	36586529	958	958	958	958	1970
441	20231208	113600	34699269	958	959	959	958	3666
442	20231208	113500	31185605	960	960	960	960	1
443	20231208	113400	31184645	960	960	960	960	100
444	20231208	113300	31088645	960	960	960	960	0
445	20231208	113200	31088645	960	960	960	960	20
446	20231208	113100	31069445	960	960	960	960	100
447	20231208	113000	30973445	960	960	960	960	0
448	20231208	112900	30973445	960	960	960	960	791
449	20231208	112800	30214085	960	960	960	960	0
450	20231208	112700	30214085	960	960	960	960	0
451	20231208	112600	30214085	960	960	960	960	0
452	20231208	112500	30214085	960	960	960	960	52
453	20231208	112400	30164165	960	960	960	960	0
454	20231208	112300	30164165	960	960	960	960	0
455	20231208	112200	30164165	960	960	960	960	0
456	20231208	112100	30164165	960	960	960	960	30
457	20231208	112000	30135365	960	960	960	960	36
458	20231208	111900	30100805	960	960	960	960	100
459	20231208	111800	30004805	960	960	960	960	0
460	20231208	111700	30004805	960	960	960	960	0
461	20231208	111600	30004805	960	960	960	960	1
462	20231208	111500	30003845	960	960	960	960	0
463	20231208	111400	30003845	960	960	960	960	0
464	20231208	111300	30003845	960	960	960	960	500
465	20231208	111200	29523845	960	960	960	960	0
466	20231208	111100	29523845	960	960	960	960	33
467	20231208	111000	29492165	960	960	960	960	0
468	20231208	110900	29492165	960	960	960	960	0
469	20231208	110800	29492165	960	960	960	960	0
470	20231208	110700	29492165	960	960	960	960	0
471	20231208	110600	29492165	960	960	960	960	0
472	20231208	110500	29492165	960	960	960	960	0
473	20231208	110400	29492165	960	960	960	960	0
474	20231208	110300	29492165	960	960	960	960	0
475	20231208	110200	29492165	960	960	960	960	0
476	20231208	110100	29492165	960	960	960	960	57
477	20231208	110000	29437445	959	960	960	959	1000
478	20231208	105900	28478350	961	961	961	961	0
479	20231208	105800	28478350	961	961	961	961	11
480	20231208	105700	28467779	961	961	961	961	100
481	20231208	105600	28371679	961	961	961	961	0
482	20231208	105500	28371679	961	961	961	961	0
483	20231208	105400	28371679	961	961	961	961	808
484	20231208	105300	27595191	961	961	961	961	0
485	20231208	105200	27595191	961	965	965	961	1024
486	20231208	105100	26609204	965	965	965	965	100
487	20231208	105000	26512704	965	965	965	965	86
488	20231208	104900	26429714	965	965	965	965	0
489	20231208	104800	26429714	965	965	965	965	100
490	20231208	104700	26333214	965	965	965	965	0
491	20231208	104600	26333214	965	965	965	965	0
492	20231208	104500	26333214	965	965	965	965	100
493	20231208	104400	26236714	965	965	965	965	0
494	20231208	104300	26236714	965	965	965	965	0
495	20231208	104200	26236714	965	965	965	965	124
496	20231208	104100	26117054	965	965	965	965	0
497	20231208	104000	26117054	965	965	965	965	0
498	20231208	103900	26117054	965	965	965	965	100
499	20231208	103800	26020554	965	965	965	965	5
500	20231208	103700	26015729	965	965	965	965	0
501	20231208	103600	26015729	965	965	965	965	100
502	20231208	103500	25919229	965	965	965	965	469
503	20231208	103400	25466644	965	965	965	965	0
504	20231208	103300	25466644	965	965	965	965	0
505	20231208	103200	25466644	965	965	965	965	0
506	20231208	103100	25466644	965	965	965	965	130
507	20231208	103000	25341194	965	965	965	965	4
508	20231208	102900	25337334	966	966	966	966	0
509	20231208	102800	25337334	966	966	966	966	0
510	20231208	102700	25337334	966	966	966	966	100
511	20231208	102600	25240734	966	966	966	966	1501
512	20231208	102500	23790768	966	966	966	966	0
513	20231208	102400	23790768	966	966	966	966	0
514	20231208	102300	23790768	966	966	966	966	0
515	20231208	102200	23790768	966	966	966	966	100
516	20231208	102100	23694168	966	966	966	966	119
517	20231208	102000	23579214	966	966	966	966	0
518	20231208	101900	23579214	966	966	966	966	34
519	20231208	101800	23546370	966	966	966	966	100
520	20231208	101700	23449770	966	966	966	966	0
521	20231208	101600	23449770	966	966	966	966	0
522	20231208	101500	23449770	966	966	966	966	100
523	20231208	101400	23353170	966	966	966	966	0
524	20231208	101300	23353170	966	966	966	966	1
525	20231208	101200	23352204	965	965	965	965	0
526	20231208	101100	23352204	965	965	965	965	100
527	20231208	101000	23255704	966	966	966	966	0
528	20231208	100900	23255704	966	966	966	966	100
529	20231208	100800	23159104	966	966	966	966	151
530	20231208	100700	23013238	966	966	966	966	0
531	20231208	100600	23013238	966	966	966	966	200
532	20231208	100500	22820038	966	966	966	966	0
533	20231208	100400	22820038	966	966	966	966	0
534	20231208	100300	22820038	966	966	966	966	100
535	20231208	100200	22723438	966	966	966	966	43
536	20231208	100100	22681900	967	966	967	966	31
537	20231208	100000	22651953	965	965	965	965	544
538	20231208	095900	22126993	965	965	965	965	577
539	20231208	095800	21570188	965	965	965	965	423
540	20231208	095700	21161993	964	962	964	962	3584
541	20231208	095600	17710602	962	961	962	961	1133
542	20231208	095500	16621788	960	960	960	960	0
543	20231208	095400	16621788	960	960	960	960	540
544	20231208	095300	16103388	960	960	960	960	400
545	20231208	095200	15719388	960	960	960	960	20
546	20231208	095100	15700188	960	960	960	960	100
547	20231208	095000	15604188	960	960	960	960	1
548	20231208	094900	15603228	958	958	958	958	0
549	20231208	094800	15603228	958	958	958	958	1
550	20231208	094700	15602270	959	959	959	959	0
551	20231208	094600	15602270	959	959	959	959	0
552	20231208	094500	15602270	959	959	959	959	356
553	20231208	094400	15260866	959	959	959	959	0
554	20231208	094300	15260866	959	959	959	959	0
555	20231208	094200	15260866	959	959	959	959	54
556	20231208	094100	15209080	959	959	959	959	0
557	20231208	094000	15209080	959	959	959	959	2
558	20231208	093900	15207162	959	959	959	959	844
559	20231208	093800	14397766	959	959	959	958	2042
560	20231208	093700	12441510	959	959	959	959	2
561	20231208	093600	12439592	958	958	958	958	0
562	20231208	093500	12439592	958	958	958	958	5
563	20231208	093400	12434802	959	958	959	958	15
564	20231208	093300	12420429	958	959	960	958	119
565	20231208	093200	12306311	959	957	959	957	216
566	20231208	093100	12099348	958	957	958	957	37
567	20231208	093000	12063917	957	957	957	957	15
568	20231208	092900	12049562	957	957	958	957	413
569	20231208	092800	11653913	957	957	957	957	0
570	20231208	092700	11653913	957	957	957	957	30
571	20231208	092600	11625203	957	957	957	957	1
572	20231208	092500	11624246	953	956	957	953	1513
573	20231208	092400	10181458	957	957	957	957	0
574	20231208	092300	10181458	957	957	957	957	40
575	20231208	092200	10143178	956	955	956	954	55
576	20231208	092100	10090642	955	957	957	953	1007
577	20231208	092000	9129995	957	957	957	957	0
578	20231208	091900	9129995	957	957	957	957	30
579	20231208	091800	9101285	958	957	958	957	32
580	20231208	091700	9070630	957	957	957	957	10
581	20231208	091600	9061060	957	957	957	957	430
582	20231208	091500	8649550	956	956	956	956	10
583	20231208	091400	8639990	951	959	959	951	1000
584	20231208	091300	7685230	961	961	961	961	0
585	20231208	091200	7685230	961	961	961	961	20
586	20231208	091100	7666010	961	960	961	960	5317
587	20231208	091000	2556374	960	960	960	960	1298
588	20231208	090900	1310294	960	960	960	960	312
589	20231208	090800	1010774	960	960	960	960	10
590	20231208	090700	1001174	960	960	960	960	0
591	20231208	090600	1001174	960	958	960	958	1027
592	20231208	090500	16286	958	958	958	958	0
593	20231208	090400	16286	958	958	958	958	0
594	20231208	090300	16286	958	958	958	958	0
595	20231208	090200	16286	958	958	958	958	4
596	20231208	090100	12454	958	958	958	958	13
597	20231208	090000	0	957	957	957	957	0