KissMeData/039980/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192200	2476352339	979	979	979	979	44748
3	20231207	192100	2476352339	979	979	979	979	0
4	20231207	192000	2476352339	979	979	979	979	0
5	20231207	191900	2476352339	979	979	979	979	0
6	20231207	191800	2476352339	979	979	979	979	0
7	20231207	191700	2476352339	979	979	979	979	0
8	20231207	191600	2476352339	979	979	979	979	0
9	20231207	191500	2476352339	979	979	979	979	0
10	20231207	191400	2476352339	979	979	979	979	0
11	20231207	191300	2476352339	979	979	979	979	0
12	20231207	191200	2476352339	979	979	979	979	0
13	20231207	191100	2476352339	979	979	979	979	0
14	20231207	191000	2476352339	979	979	979	979	0
15	20231207	190900	2476352339	979	979	979	979	0
16	20231207	190800	2476352339	979	979	979	979	0
17	20231207	190700	2476352339	979	979	979	979	0
18	20231207	190600	2476352339	979	979	979	979	0
19	20231207	190500	2476352339	979	979	979	979	0
20	20231207	190400	2476352339	979	979	979	979	0
21	20231207	190300	2476352339	979	979	979	979	0
22	20231207	190200	2476352339	979	979	979	979	0
23	20231207	190100	2476352339	979	979	979	979	0
24	20231207	190000	2476352339	979	979	979	979	0
25	20231207	185900	2476352339	979	979	979	979	0
26	20231207	185800	2476352339	979	979	979	979	0
27	20231207	185700	2476352339	979	979	979	979	0
28	20231207	185600	2476352339	979	979	979	979	0
29	20231207	185500	2476352339	979	979	979	979	0
30	20231207	185400	2476352339	979	979	979	979	0
31	20231207	185300	2476352339	979	979	979	979	0
32	20231207	185200	2476352339	979	979	979	979	44748
33	20231207	185100	2476352339	979	979	979	979	0
34	20231207	185000	2476352339	979	979	979	979	0
35	20231207	184900	2476352339	979	979	979	979	0
36	20231207	184800	2476352339	979	979	979	979	0
37	20231207	184700	2476352339	979	979	979	979	0
38	20231207	184600	2476352339	979	979	979	979	0
39	20231207	184500	2476352339	979	979	979	979	0
40	20231207	184400	2476352339	979	979	979	979	0
41	20231207	184300	2476352339	979	979	979	979	0
42	20231207	184200	2476352339	979	979	979	979	0
43	20231207	184100	2476352339	979	979	979	979	0
44	20231207	184000	2476352339	979	979	979	979	0
45	20231207	183900	2476352339	979	979	979	979	0
46	20231207	183800	2476352339	979	979	979	979	0
47	20231207	183700	2476352339	979	979	979	979	0
48	20231207	183600	2476352339	979	979	979	979	0
49	20231207	183500	2476352339	979	979	979	979	0
50	20231207	183400	2476352339	979	979	979	979	0
51	20231207	183300	2476352339	979	979	979	979	0
52	20231207	183200	2476352339	979	979	979	979	0
53	20231207	183100	2476352339	979	979	979	979	0
54	20231207	183000	2476352339	979	979	979	979	0
55	20231207	182900	2476352339	979	979	979	979	0
56	20231207	182800	2476352339	979	979	979	979	0
57	20231207	182700	2476352339	979	979	979	979	0
58	20231207	182600	2476352339	979	979	979	979	0
59	20231207	182500	2476352339	979	979	979	979	0
60	20231207	182400	2476352339	979	979	979	979	0
61	20231207	182300	2476352339	979	979	979	979	0
62	20231207	182200	2476352339	979	979	979	979	44748
63	20231207	182100	2476352339	979	979	979	979	0
64	20231207	182000	2476352339	979	979	979	979	0
65	20231207	181900	2476352339	979	979	979	979	0
66	20231207	181800	2476352339	979	979	979	979	0
67	20231207	181700	2476352339	979	979	979	979	0
68	20231207	181600	2476352339	979	979	979	979	0
69	20231207	181500	2476352339	979	979	979	979	0
70	20231207	181400	2476352339	979	979	979	979	0
71	20231207	181300	2476352339	979	979	979	979	0
72	20231207	181200	2476352339	979	979	979	979	0
73	20231207	181100	2476352339	979	979	979	979	0
74	20231207	181000	2476352339	979	979	979	979	0
75	20231207	180900	2476352339	979	979	979	979	0
76	20231207	180800	2476352339	979	979	979	979	0
77	20231207	180700	2476352339	979	979	979	979	0
78	20231207	180600	2476352339	979	979	979	979	0
79	20231207	180500	2476352339	979	979	979	979	0
80	20231207	180400	2476352339	979	979	979	979	0
81	20231207	180300	2476352339	979	979	979	979	0
82	20231207	180200	2476352339	979	979	979	979	0
83	20231207	180100	2476352339	979	979	979	979	0
84	20231207	180000	2476352339	979	979	979	979	0
85	20231207	175900	2476352339	979	979	979	979	0
86	20231207	175800	2476352339	979	979	979	979	0
87	20231207	175700	2476352339	979	979	979	979	0
88	20231207	175600	2476352339	979	979	979	979	0
89	20231207	175500	2476352339	979	979	979	979	0
90	20231207	175400	2476352339	979	979	979	979	0
91	20231207	175300	2476352339	979	979	979	979	0
92	20231207	175200	2476352339	979	979	979	979	44748
93	20231207	175100	2476352339	979	979	979	979	0
94	20231207	175000	2476352339	979	979	979	979	0
95	20231207	174900	2476352339	979	979	979	979	0
96	20231207	174800	2476352339	979	979	979	979	0
97	20231207	174700	2476352339	979	979	979	979	0
98	20231207	174600	2476352339	979	979	979	979	0
99	20231207	174500	2476352339	979	979	979	979	0
100	20231207	174400	2476352339	979	979	979	979	0
101	20231207	174300	2476352339	979	979	979	979	0
102	20231207	174200	2476352339	979	979	979	979	0
103	20231207	174100	2476352339	979	979	979	979	0
104	20231207	174000	2476352339	979	979	979	979	0
105	20231207	173900	2476352339	979	979	979	979	0
106	20231207	173800	2476352339	979	979	979	979	0
107	20231207	173700	2476352339	979	979	979	979	0
108	20231207	173600	2476352339	979	979	979	979	0
109	20231207	173500	2476352339	979	979	979	979	0
110	20231207	173400	2476352339	979	979	979	979	0
111	20231207	173300	2476352339	979	979	979	979	0
112	20231207	173200	2476352339	979	979	979	979	0
113	20231207	173100	2476352339	979	979	979	979	0
114	20231207	173000	2476352339	979	979	979	979	0
115	20231207	172900	2476352339	979	979	979	979	0
116	20231207	172800	2476352339	979	979	979	979	0
117	20231207	172700	2476352339	979	979	979	979	0
118	20231207	172600	2476352339	979	979	979	979	0
119	20231207	172500	2476352339	979	979	979	979	0
120	20231207	172400	2476352339	979	979	979	979	0
121	20231207	172300	2476352339	979	979	979	979	0
122	20231207	172200	2476352339	979	979	979	979	44748
123	20231207	172100	2476352339	979	979	979	979	0
124	20231207	172000	2476352339	979	979	979	979	0
125	20231207	171900	2476352339	979	979	979	979	0
126	20231207	171800	2476352339	979	979	979	979	0
127	20231207	171700	2476352339	979	979	979	979	0
128	20231207	171600	2476352339	979	979	979	979	0
129	20231207	171500	2476352339	979	979	979	979	0
130	20231207	171400	2476352339	979	979	979	979	0
131	20231207	171300	2476352339	979	979	979	979	0
132	20231207	171200	2476352339	979	979	979	979	0
133	20231207	171100	2476352339	979	979	979	979	0
134	20231207	171000	2476352339	979	979	979	979	0
135	20231207	170900	2476352339	979	979	979	979	0
136	20231207	170800	2476352339	979	979	979	979	0
137	20231207	170700	2476352339	979	979	979	979	0
138	20231207	170600	2476352339	979	979	979	979	0
139	20231207	170500	2476352339	979	979	979	979	0
140	20231207	170400	2476352339	979	979	979	979	0
141	20231207	170300	2476352339	979	979	979	979	0
142	20231207	170200	2476352339	979	979	979	979	0
143	20231207	170100	2476352339	979	979	979	979	0
144	20231207	170000	2476352339	979	979	979	979	0
145	20231207	165900	2476352339	979	979	979	979	0
146	20231207	165800	2476352339	979	979	979	979	0
147	20231207	165700	2476352339	979	979	979	979	0
148	20231207	165600	2476352339	979	979	979	979	0
149	20231207	165500	2476352339	979	979	979	979	0
150	20231207	165400	2476352339	979	979	979	979	0
151	20231207	165300	2476352339	979	979	979	979	0
152	20231207	165200	2476352339	979	979	979	979	44748
153	20231207	165100	2476352339	979	979	979	979	0
154	20231207	165000	2476352339	979	979	979	979	0
155	20231207	164900	2476352339	979	979	979	979	0
156	20231207	164800	2476352339	979	979	979	979	0
157	20231207	164700	2476352339	979	979	979	979	0
158	20231207	164600	2476352339	979	979	979	979	0
159	20231207	164500	2476352339	979	979	979	979	0
160	20231207	164400	2476352339	979	979	979	979	0
161	20231207	164300	2476352339	979	979	979	979	0
162	20231207	164200	2476352339	979	979	979	979	0
163	20231207	164100	2476352339	979	979	979	979	0
164	20231207	164000	2476352339	979	979	979	979	0
165	20231207	163900	2476352339	979	979	979	979	0
166	20231207	163800	2476352339	979	979	979	979	0
167	20231207	163700	2476352339	979	979	979	979	0
168	20231207	163600	2476352339	979	979	979	979	0
169	20231207	163500	2476352339	979	979	979	979	0
170	20231207	163400	2476352339	979	979	979	979	0
171	20231207	163300	2476352339	979	979	979	979	0
172	20231207	163200	2476352339	979	979	979	979	0
173	20231207	163100	2476352339	979	979	979	979	0
174	20231207	163000	2476352339	979	979	979	979	0
175	20231207	162900	2476352339	979	979	979	979	0
176	20231207	162800	2476352339	979	979	979	979	0
177	20231207	162700	2476352339	979	979	979	979	0
178	20231207	162600	2476352339	979	979	979	979	0
179	20231207	162500	2476352339	979	979	979	979	0
180	20231207	162400	2476352339	979	979	979	979	0
181	20231207	162300	2476352339	979	979	979	979	0
182	20231207	162200	2476352339	979	979	979	979	44748
183	20231207	162100	2476352339	979	979	979	979	0
184	20231207	162000	2476352339	979	979	979	979	0
185	20231207	161900	2476352339	979	979	979	979	0
186	20231207	161800	2476352339	979	979	979	979	0
187	20231207	161700	2476352339	979	979	979	979	0
188	20231207	161600	2476352339	979	979	979	979	0
189	20231207	161500	2476352339	979	979	979	979	0
190	20231207	161400	2476352339	979	979	979	979	0
191	20231207	161300	2476352339	979	979	979	979	0
192	20231207	161200	2476352339	979	979	979	979	0
193	20231207	161100	2476352339	979	979	979	979	0
194	20231207	161000	2476352339	979	979	979	979	0
195	20231207	160900	2476352339	979	979	979	979	0
196	20231207	160800	2476352339	979	979	979	979	0
197	20231207	160700	2476352339	979	979	979	979	0
198	20231207	160600	2476352339	979	979	979	979	0
199	20231207	160500	2476352339	979	979	979	979	0
200	20231207	160400	2476352339	979	979	979	979	0
201	20231207	160300	2476352339	979	979	979	979	0
202	20231207	160200	2476352339	979	979	979	979	0
203	20231207	160100	2476352339	979	979	979	979	0
204	20231207	160000	2476352339	979	979	979	979	0
205	20231207	155900	2476352339	979	979	979	979	0
206	20231207	155800	2476352339	979	979	979	979	0
207	20231207	155700	2476352339	979	979	979	979	0
208	20231207	155600	2476352339	979	979	979	979	0
209	20231207	155500	2476352339	979	979	979	979	0
210	20231207	155400	2476352339	979	979	979	979	0
211	20231207	155300	2476352339	979	979	979	979	0
212	20231207	155200	2476352339	979	979	979	979	44748
213	20231207	155100	2476352339	979	979	979	979	0
214	20231207	155000	2476352339	979	979	979	979	0
215	20231207	154900	2476352339	979	979	979	979	0
216	20231207	154800	2476352339	979	979	979	979	0
217	20231207	154700	2476352339	979	979	979	979	0
218	20231207	154600	2476352339	979	979	979	979	0
219	20231207	154500	2476352339	979	979	979	979	0
220	20231207	154400	2476352339	979	979	979	979	0
221	20231207	154300	2476352339	979	979	979	979	0
222	20231207	154200	2476352339	979	979	979	979	0
223	20231207	154100	2476352339	979	979	979	979	0
224	20231207	154000	2476352339	979	979	979	979	0
225	20231207	153900	2476352339	979	979	979	979	0
226	20231207	153800	2476352339	979	979	979	979	0
227	20231207	153700	2476352339	979	979	979	979	0
228	20231207	153600	2476352339	979	979	979	979	0
229	20231207	153500	2476352339	979	979	979	979	0
230	20231207	153400	2476352339	979	979	979	979	0
231	20231207	153300	2476352339	979	979	979	979	0
232	20231207	153200	2476352339	979	979	979	979	0
233	20231207	153100	2476352339	979	979	979	979	0
234	20231207	153000	2476352339	979	979	979	979	44748
235	20231207	152900	2432544047	978	978	978	978	0
236	20231207	152800	2432544047	978	978	978	978	0
237	20231207	152700	2432544047	978	978	978	978	0
238	20231207	152600	2432544047	978	978	978	978	0
239	20231207	152500	2432544047	978	978	978	978	0
240	20231207	152400	2432544047	978	978	978	978	0
241	20231207	152300	2432544047	978	978	978	978	0
242	20231207	152200	2432544047	978	978	978	978	0
243	20231207	152100	2432544047	978	978	978	978	0
244	20231207	152000	2432544047	978	978	978	978	0
245	20231207	151900	2432544047	978	984	984	978	12766
246	20231207	151800	2420019444	984	988	988	982	33283
247	20231207	151700	2387212358	985	981	987	981	40407
248	20231207	151600	2347443062	981	979	982	979	5424
249	20231207	151500	2342126763	979	980	982	979	11118
250	20231207	151400	2331229408	981	979	984	979	23274
251	20231207	151300	2308375322	979	981	983	979	16617
252	20231207	151200	2292070077	981	978	981	978	30135
253	20231207	151100	2262553796	978	973	978	973	41572
254	20231207	151000	2221969312	974	972	974	972	8852
255	20231207	150900	2213354473	972	970	974	970	10737
256	20231207	150800	2202915925	970	969	971	968	19633
257	20231207	150700	2183878143	969	966	970	966	10387
258	20231207	150600	2173820546	966	964	967	964	4630
259	20231207	150500	2169351817	964	964	965	964	296
260	20231207	150400	2169066469	964	964	964	964	760
261	20231207	150300	2168333829	964	965	965	964	1001
262	20231207	150200	2167368209	965	963	965	963	4581
263	20231207	150100	2162955515	964	964	964	963	2204
264	20231207	150000	2160832859	964	964	966	964	1815
265	20231207	145900	2159081816	964	964	965	963	626
266	20231207	145800	2158478355	955	963	963	955	9637
267	20231207	145700	2149205943	963	963	963	963	0
268	20231207	145600	2149205943	963	962	963	961	3096
269	20231207	145500	2146225931	962	963	963	962	3655
270	20231207	145400	2142706982	963	963	963	963	810
271	20231207	145300	2141926952	967	964	967	963	520
272	20231207	145200	2141426142	968	968	968	963	1192
273	20231207	145100	2140272845	968	964	968	961	11132
274	20231207	145000	2129524643	961	963	963	961	2852
275	20231207	144900	2126779436	961	961	963	961	1833
276	20231207	144800	2125017723	961	960	961	960	1928
277	20231207	144700	2123166804	959	958	959	953	8385
278	20231207	144600	2115157996	959	959	962	958	1120
279	20231207	144500	2114084726	960	957	960	957	838
280	20231207	144400	2113280507	954	960	960	954	2966
281	20231207	144300	2110446866	960	960	960	960	13
282	20231207	144200	2110434386	964	961	964	957	5745
283	20231207	144100	2104919273	962	963	963	960	1114
284	20231207	144000	2103849632	960	960	963	960	1079
285	20231207	143900	2102813777	960	962	962	960	870
286	20231207	143800	2101978561	963	964	965	963	5586
287	20231207	143700	2096598918	965	966	966	963	3954
288	20231207	143600	2092785847	965	965	965	964	103
289	20231207	143500	2092686469	967	965	967	963	162
290	20231207	143400	2092530184	963	963	964	963	2870
291	20231207	143300	2089766285	963	964	964	963	2655
292	20231207	143200	2087207578	964	964	964	964	1163
293	20231207	143100	2086086446	966	968	968	966	6115
294	20231207	143000	2080167373	968	969	969	968	3830
295	20231207	142900	2076457815	970	970	970	969	320
296	20231207	142800	2076147515	970	970	971	969	12694
297	20231207	142700	2063824467	970	970	971	968	10518
298	20231207	142600	2053624986	970	963	970	963	4626
299	20231207	142500	2049152562	964	965	965	962	2911
300	20231207	142400	2046349774	962	966	966	962	4462
301	20231207	142300	2042052522	967	962	967	959	18027
302	20231207	142200	2024715093	963	960	966	960	12336
303	20231207	142100	2012838376	961	973	976	955	40722
304	20231207	142000	1973422899	973	969	973	969	70400
305	20231207	141900	1905126893	969	969	969	969	0
306	20231207	141800	1905126893	969	967	969	967	11952
307	20231207	141700	1893548334	969	967	969	963	12419
308	20231207	141600	1881519028	967	964	967	962	21884
309	20231207	141500	1860397886	964	964	965	964	6396
310	20231207	141400	1854227072	965	960	965	959	32156
311	20231207	141300	1823314550	960	960	960	960	9139
312	20231207	141200	1814541110	960	960	961	960	2737
313	20231207	141100	1811913488	960	959	961	959	3216
314	20231207	141000	1808825860	959	959	959	959	6174
315	20231207	140900	1802904994	959	954	959	954	6013
316	20231207	140800	1797141864	954	954	954	954	155
317	20231207	140700	1796993994	956	958	958	956	229
318	20231207	140600	1796774834	959	959	959	959	0
319	20231207	140500	1796774834	959	959	959	959	0
320	20231207	140400	1796774834	959	959	959	959	23
321	20231207	140300	1796752777	959	958	960	952	6495
322	20231207	140200	1790530410	958	957	958	957	5466
323	20231207	140100	1785294054	959	958	959	958	821
324	20231207	140000	1784507259	956	954	956	954	1411
325	20231207	135900	1783159350	954	954	954	954	0
326	20231207	135800	1783159350	954	954	954	954	0
327	20231207	135700	1783159350	954	952	954	952	264
328	20231207	135600	1782908020	952	952	952	952	599
329	20231207	135500	1782337772	955	955	955	955	0
330	20231207	135400	1782337772	955	955	955	955	1
331	20231207	135300	1782336817	955	955	955	955	67
332	20231207	135200	1782272832	953	953	953	953	0
333	20231207	135100	1782272832	953	953	953	953	3102
334	20231207	135000	1779316626	953	954	954	953	3003
335	20231207	134900	1776454207	954	954	954	954	57
336	20231207	134800	1776399829	955	957	957	955	5352
337	20231207	134700	1771282507	958	957	958	957	538
338	20231207	134600	1770767441	957	957	957	957	3135
339	20231207	134500	1767767246	957	959	959	957	6
340	20231207	134400	1767761502	957	959	959	957	4495
341	20231207	134300	1763458797	959	959	959	959	175
342	20231207	134200	1763290972	959	958	959	958	304
343	20231207	134100	1762999547	958	957	958	955	403
344	20231207	134000	1762614598	955	955	955	955	0
345	20231207	133900	1762614598	955	958	958	953	2624
346	20231207	133800	1760109222	959	959	959	959	171
347	20231207	133700	1759945233	961	961	961	959	13278
348	20231207	133600	1747195092	961	960	961	960	48
349	20231207	133500	1747148998	960	959	960	959	1062
350	20231207	133400	1746129520	959	959	959	959	328
351	20231207	133300	1745814968	960	959	961	959	774
352	20231207	133200	1745072685	957	964	964	956	3649
353	20231207	133100	1741581979	960	960	960	960	12
354	20231207	133000	1741570459	960	960	960	960	722
355	20231207	132900	1740877339	963	964	964	963	46
356	20231207	132800	1740833000	965	965	965	964	656
357	20231207	132700	1740200605	966	960	966	960	15941
358	20231207	132600	1724838599	955	958	961	955	31705
359	20231207	132500	1694416421	959	959	959	958	3179
360	20231207	132400	1691369922	958	954	959	954	7380
361	20231207	132300	1684307038	954	958	958	954	4133
362	20231207	132200	1680356032	958	958	958	958	3092
363	20231207	132100	1677393896	959	957	959	957	3717
364	20231207	132000	1673830888	958	958	959	958	725
365	20231207	131900	1673136309	958	957	958	957	9000
366	20231207	131800	1664515054	957	957	957	957	1
367	20231207	131700	1664514097	952	956	956	952	1792
368	20231207	131600	1662806623	953	958	958	953	4458
369	20231207	131500	1658538322	958	958	958	958	1770
370	20231207	131400	1656842662	958	956	958	956	7648
371	20231207	131300	1649521792	953	953	953	952	1566
372	20231207	131200	1648030904	952	955	956	952	6699
373	20231207	131100	1641630657	956	952	956	952	2072
374	20231207	131000	1639652197	951	951	951	951	8
375	20231207	130900	1639644589	950	950	950	950	41
376	20231207	130800	1639605639	951	950	951	950	1068
377	20231207	130700	1638591038	951	952	952	951	3098
378	20231207	130600	1635644242	951	951	951	951	4
379	20231207	130500	1635640438	952	951	952	951	36
380	20231207	130400	1635606167	951	951	951	951	2
381	20231207	130300	1635604265	952	952	952	952	86
382	20231207	130200	1635522393	950	950	950	950	1303
383	20231207	130100	1634284543	950	951	951	950	272
384	20231207	130000	1634025872	951	951	951	951	29
385	20231207	125900	1633998293	951	951	951	951	0
386	20231207	125800	1633998293	951	952	952	951	279
387	20231207	125700	1633732790	951	951	951	951	39
388	20231207	125600	1633695701	952	951	953	951	240
389	20231207	125500	1633467359	951	952	952	951	228
390	20231207	125400	1633250401	954	954	955	954	801
391	20231207	125300	1632486226	954	954	954	954	205
392	20231207	125200	1632290656	954	950	954	950	647
393	20231207	125100	1631675542	951	951	951	951	1596
394	20231207	125000	1630157746	951	950	952	950	293
395	20231207	124900	1629879189	950	952	952	950	6951
396	20231207	124800	1623273259	956	956	956	956	0
397	20231207	124700	1623273259	956	952	956	950	3544
398	20231207	124600	1619903681	957	957	957	957	622
399	20231207	124500	1619308427	958	957	958	957	34
400	20231207	124400	1619275888	958	958	958	958	1
401	20231207	124300	1619274930	958	957	958	957	68
402	20231207	124200	1619209815	958	957	958	957	168
403	20231207	124100	1619048981	957	958	958	957	3346
404	20231207	124000	1615843514	957	957	957	951	2305
405	20231207	123900	1613640727	957	957	958	957	3761
406	20231207	123800	1610041350	957	956	957	956	134
407	20231207	123700	1609913244	956	956	956	956	29
408	20231207	123600	1609885520	956	953	956	950	3257
409	20231207	123500	1606773623	957	958	958	949	1279
410	20231207	123400	1605557251	958	956	958	954	621
411	20231207	123300	1604964144	956	956	958	956	73
412	20231207	123200	1604894278	957	959	959	957	913
413	20231207	123100	1604019741	958	958	958	958	1088
414	20231207	123000	1602977437	958	958	959	958	1613
415	20231207	122900	1601432179	958	958	958	957	4094
416	20231207	122800	1597510505	957	957	957	955	6387
417	20231207	122700	1591400833	957	957	957	957	4355
418	20231207	122600	1587233098	957	951	957	951	21196
419	20231207	122500	1567013527	950	950	950	949	1000
420	20231207	122400	1566063528	949	950	950	949	4
421	20231207	122300	1566059730	950	950	950	950	100
422	20231207	122200	1565964730	948	948	948	948	2
423	20231207	122100	1565962834	948	945	948	945	4078
424	20231207	122000	1562100940	945	948	948	945	4412
425	20231207	121900	1557922348	948	948	948	948	346
426	20231207	121800	1557594340	949	949	949	948	22
427	20231207	121700	1557573472	949	950	950	949	6954
428	20231207	121600	1550968154	950	951	951	950	18485
429	20231207	121500	1533406527	952	951	952	950	1297
430	20231207	121400	1532172713	950	951	951	950	4100
431	20231207	121300	1528277647	952	952	953	951	356
432	20231207	121200	1527938753	951	952	953	951	690
433	20231207	121100	1527281593	952	950	952	950	4505
434	20231207	121000	1522995045	952	950	952	950	101
435	20231207	120900	1522899093	951	950	951	950	951
436	20231207	120800	1521995543	950	951	951	950	273
437	20231207	120700	1521736076	951	952	952	951	1440
438	20231207	120600	1520366536	951	952	952	951	412
439	20231207	120500	1519974612	952	951	952	951	6328
440	20231207	120400	1513951191	950	951	951	950	550
441	20231207	120300	1513428641	951	951	951	950	250
442	20231207	120200	1513190922	951	951	951	951	0
443	20231207	120100	1513190922	951	950	951	950	105
444	20231207	120000	1513091072	951	950	951	950	554
445	20231207	115900	1512564231	950	950	950	950	1353
446	20231207	115800	1511278881	949	949	949	949	101
447	20231207	115700	1511183032	949	949	950	949	1077
448	20231207	115600	1510160359	950	948	950	947	5239
449	20231207	115500	1505198246	949	949	949	949	107
450	20231207	115400	1505096703	947	948	948	947	1858
451	20231207	115300	1503337171	947	948	948	947	58
452	20231207	115200	1503282233	950	948	950	948	138
453	20231207	115100	1503151230	949	948	950	948	287
454	20231207	115000	1502878840	947	945	947	945	2
455	20231207	114900	1502876948	945	945	945	945	2685
456	20231207	114800	1500339623	945	946	946	945	1616
457	20231207	114700	1498812303	947	947	947	947	283
458	20231207	114600	1498544302	947	947	947	947	568
459	20231207	114500	1498006406	947	947	947	947	1
460	20231207	114400	1498005459	947	947	947	945	10936
461	20231207	114300	1487664547	951	947	951	947	917
462	20231207	114200	1486796144	951	951	951	947	2675
463	20231207	114100	1484254988	951	951	951	951	653
464	20231207	114000	1483633985	951	951	951	951	6
465	20231207	113900	1483628279	952	951	952	951	5
466	20231207	113800	1483623523	952	951	952	951	794
467	20231207	113700	1482867711	951	951	951	951	1395
468	20231207	113600	1481541066	947	947	952	947	685
469	20231207	113500	1480890420	951	950	951	950	5
470	20231207	113400	1480885669	946	947	947	946	1616
471	20231207	113300	1479355808	950	950	950	950	527
472	20231207	113200	1478855158	949	946	950	946	541
473	20231207	113100	1478342567	950	952	952	950	3252
474	20231207	113000	1475250795	951	951	951	951	1
475	20231207	112900	1475249844	951	954	956	951	3393
476	20231207	112800	1472016603	956	956	956	956	0
477	20231207	112700	1472016603	956	956	956	956	500
478	20231207	112600	1471538603	956	956	957	956	412
479	20231207	112500	1471144488	956	956	956	950	5001
480	20231207	112400	1466380703	950	954	954	950	3800
481	20231207	112300	1462765538	956	954	957	954	1968
482	20231207	112200	1460884629	957	955	957	955	3882
483	20231207	112100	1457170624	955	951	955	951	3821
484	20231207	112000	1453522902	954	953	955	953	6038
485	20231207	111900	1447762425	951	953	954	951	107
486	20231207	111800	1447660640	952	951	952	951	1129
487	20231207	111700	1446586958	951	952	954	951	137
488	20231207	111600	1446456632	953	954	954	952	1293
489	20231207	111500	1445223347	951	951	954	950	1631
490	20231207	111400	1443673574	955	955	955	955	0
491	20231207	111300	1443673574	955	956	956	950	3213
492	20231207	111200	1440613518	956	956	956	956	1
493	20231207	111100	1440612562	957	956	957	956	881
494	20231207	111000	1439770048	957	951	957	950	1407
495	20231207	110900	1438432095	957	951	957	950	2154
496	20231207	110800	1436384599	957	956	958	950	12883
497	20231207	110700	1424126725	950	957	957	950	22921
498	20231207	110600	1402331388	957	958	958	953	1141
499	20231207	110500	1401243038	958	958	958	957	97
500	20231207	110400	1401150120	958	958	958	958	5439
501	20231207	110300	1395939558	958	957	958	957	481
502	20231207	110200	1395478976	957	957	958	957	3689
503	20231207	110100	1391947821	958	958	958	958	8830
504	20231207	110000	1383488681	958	957	958	953	12400
505	20231207	105900	1371620073	956	953	956	953	28230
506	20231207	105800	1344680954	953	952	954	950	4926
507	20231207	105700	1339994015	951	950	951	950	9151
508	20231207	105600	1331300262	950	949	950	949	1485
509	20231207	105500	1329889644	949	947	949	947	832
510	20231207	105400	1329101269	946	947	947	945	5682
511	20231207	105300	1323731055	947	947	947	947	23
512	20231207	105200	1323709274	947	947	947	947	274
513	20231207	105100	1323449796	946	949	950	945	13843
514	20231207	105000	1310364518	949	952	952	949	11972
515	20231207	104900	1298990816	951	951	951	951	4
516	20231207	104800	1298987012	952	951	952	951	174
517	20231207	104700	1298821435	951	950	951	950	3452
518	20231207	104600	1295541190	950	951	951	950	4803
519	20231207	104500	1290976072	951	952	952	951	2003
520	20231207	104400	1289069219	952	953	953	952	3261
521	20231207	104300	1285964691	952	954	954	951	6747
522	20231207	104200	1279541765	954	952	954	952	4530
523	20231207	104100	1275223194	950	952	952	950	8195
524	20231207	104000	1267430741	952	953	954	952	238
525	20231207	103900	1267203983	953	952	954	952	2733
526	20231207	103800	1264600900	952	953	953	952	1760
527	20231207	103700	1262923678	954	953	954	953	793
528	20231207	103600	1262167884	953	953	954	953	862
529	20231207	103500	1261346396	954	955	955	954	1121
530	20231207	103400	1260275847	955	953	955	951	9668
531	20231207	103300	1251070178	956	953	956	952	6531
532	20231207	103200	1244843223	952	950	953	950	3768
533	20231207	103100	1241257476	948	946	950	946	11461
534	20231207	103000	1230386277	946	948	949	946	745
535	20231207	102900	1229680812	946	952	952	946	20675
536	20231207	102800	1210040617	952	950	952	950	6938
537	20231207	102700	1203449507	950	952	955	949	5789
538	20231207	102600	1197948928	952	955	958	952	6801
539	20231207	102500	1191464724	957	952	958	952	30319
540	20231207	102400	1162508784	952	951	954	950	9886
541	20231207	102300	1153093267	952	950	952	950	23530
542	20231207	102200	1130720946	950	945	950	945	6064
543	20231207	102100	1124974086	945	947	947	945	2875
544	20231207	102000	1122252635	947	946	949	945	1673
545	20231207	101900	1120671398	946	951	951	946	8572
546	20231207	101800	1112542842	950	949	951	949	8769
547	20231207	101700	1104212082	948	947	950	947	7614
548	20231207	101600	1096988020	947	945	947	945	2469
549	20231207	101500	1094650923	945	943	947	943	28131
550	20231207	101400	1068060772	943	944	944	943	2852
551	20231207	101300	1065368693	943	943	943	940	3631
552	20231207	101200	1061950762	940	944	944	940	10143
553	20231207	101100	1052415818	944	936	944	936	33274
554	20231207	101000	1021042135	936	940	943	936	1306
555	20231207	100900	1019816648	940	944	948	940	7571
556	20231207	100800	1012669884	948	947	952	943	78856
557	20231207	100700	937809781	945	944	948	942	22476
558	20231207	100600	916555013	944	943	946	942	26452
559	20231207	100500	891568094	943	940	943	940	6229
560	20231207	100400	885704455	941	940	941	940	4391
561	20231207	100300	881573175	940	938	940	938	10011
562	20231207	100200	872168206	937	931	937	931	12057
563	20231207	100100	860907977	932	931	935	930	1512
564	20231207	100000	859500155	935	932	935	931	1960
565	20231207	095900	857673388	932	933	935	932	1590
566	20231207	095800	856188265	933	928	934	928	39105
567	20231207	095700	819819763	924	933	933	924	22036
568	20231207	095600	799433965	933	930	933	925	26737
569	20231207	095500	774567845	930	929	932	916	31711
570	20231207	095400	745203512	931	939	940	929	42791
571	20231207	095300	705287952	934	934	940	932	27900
572	20231207	095200	679113424	932	940	940	928	32814
573	20231207	095100	648520449	936	947	948	936	45166
574	20231207	095000	605944457	944	943	948	942	55862
575	20231207	094900	553137334	942	940	943	938	47866
576	20231207	094800	508064707	940	936	940	936	33014
577	20231207	094700	477092337	936	934	937	932	24882
578	20231207	094600	453848252	933	929	933	929	28578
579	20231207	094500	427227546	929	927	929	926	16323
580	20231207	094400	412082306	927	926	927	924	11299
581	20231207	094300	401609694	926	926	927	926	5135
582	20231207	094200	396854659	926	925	928	925	26567
583	20231207	094100	372234709	925	925	926	922	12965
584	20231207	094000	360248451	925	919	925	918	42122
585	20231207	093900	321406916	919	918	919	918	1173
586	20231207	093800	320329991	919	918	919	918	1025
587	20231207	093700	319388932	918	918	919	918	7339
588	20231207	093600	312651729	918	919	919	912	16631
589	20231207	093500	297411436	919	918	919	917	4642
590	20231207	093400	293147912	919	919	921	918	30200
591	20231207	093300	265369617	920	917	920	917	11030
592	20231207	093200	255236539	918	916	918	915	3629
593	20231207	093100	251911236	916	914	917	914	10048
594	20231207	093000	242711744	914	915	915	914	8781
595	20231207	092900	234683396	915	913	916	911	31989
596	20231207	092800	205432735	914	910	914	909	20267
597	20231207	092700	186950811	910	909	910	908	9727
598	20231207	092600	178100733	909	908	909	907	5611
599	20231207	092500	173005356	908	905	910	905	29667
600	20231207	092400	146076603	905	907	907	905	6240
601	20231207	092300	140427326	908	905	908	904	9956
602	20231207	092200	131404247	904	904	904	901	7368
603	20231207	092100	124755515	904	900	904	900	5106
604	20231207	092000	120147186	902	902	902	902	3425
605	20231207	091900	117057836	902	900	902	900	3795
606	20231207	091800	113637461	900	897	900	895	18413
607	20231207	091700	97073790	897	892	897	892	12542
608	20231207	091600	85860378	890	892	892	890	3805
609	20231207	091500	82473319	891	889	893	889	14508
610	20231207	091400	69548499	891	891	891	891	0
611	20231207	091300	69548499	891	891	891	891	0
612	20231207	091200	69548499	891	890	891	888	6799
613	20231207	091100	63498056	890	889	890	889	40
614	20231207	091000	63462476	889	889	890	889	44
615	20231207	090900	63423359	891	889	891	889	11
616	20231207	090800	63413570	888	888	891	888	1137
617	20231207	090700	62403695	888	888	891	888	215
618	20231207	090600	62212445	885	886	892	885	19919
619	20231207	090500	44545222	888	886	888	886	4453
620	20231207	090400	40593034	886	885	886	885	10597
621	20231207	090300	31214189	885	885	885	885	0
622	20231207	090200	31214189	885	884	885	884	2500
623	20231207	090100	29002689	885	885	885	885	9873
624	20231207	090000	20265084	885	881	885	880	22913