KissMeData/039980/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192100	511949181	980	980	980	980	8384
3	20231208	192000	511949181	980	980	980	980	0
4	20231208	191900	511949181	980	980	980	980	0
5	20231208	191800	511949181	980	980	980	980	0
6	20231208	191700	511949181	980	980	980	980	0
7	20231208	191600	511949181	980	980	980	980	0
8	20231208	191500	511949181	980	980	980	980	0
9	20231208	191400	511949181	980	980	980	980	0
10	20231208	191300	511949181	980	980	980	980	0
11	20231208	191200	511949181	980	980	980	980	0
12	20231208	191100	511949181	980	980	980	980	0
13	20231208	191000	511949181	980	980	980	980	0
14	20231208	190900	511949181	980	980	980	980	0
15	20231208	190800	511949181	980	980	980	980	0
16	20231208	190700	511949181	980	980	980	980	0
17	20231208	190600	511949181	980	980	980	980	0
18	20231208	190500	511949181	980	980	980	980	0
19	20231208	190400	511949181	980	980	980	980	0
20	20231208	190300	511949181	980	980	980	980	0
21	20231208	190200	511949181	980	980	980	980	0
22	20231208	190100	511949181	980	980	980	980	0
23	20231208	190000	511949181	980	980	980	980	0
24	20231208	185900	511949181	980	980	980	980	0
25	20231208	185800	511949181	980	980	980	980	0
26	20231208	185700	511949181	980	980	980	980	0
27	20231208	185600	511949181	980	980	980	980	0
28	20231208	185500	511949181	980	980	980	980	0
29	20231208	185400	511949181	980	980	980	980	0
30	20231208	185300	511949181	980	980	980	980	0
31	20231208	185200	511949181	980	980	980	980	0
32	20231208	185100	511949181	980	980	980	980	8384
33	20231208	185000	511949181	980	980	980	980	0
34	20231208	184900	511949181	980	980	980	980	0
35	20231208	184800	511949181	980	980	980	980	0
36	20231208	184700	511949181	980	980	980	980	0
37	20231208	184600	511949181	980	980	980	980	0
38	20231208	184500	511949181	980	980	980	980	0
39	20231208	184400	511949181	980	980	980	980	0
40	20231208	184300	511949181	980	980	980	980	0
41	20231208	184200	511949181	980	980	980	980	0
42	20231208	184100	511949181	980	980	980	980	0
43	20231208	184000	511949181	980	980	980	980	0
44	20231208	183900	511949181	980	980	980	980	0
45	20231208	183800	511949181	980	980	980	980	0
46	20231208	183700	511949181	980	980	980	980	0
47	20231208	183600	511949181	980	980	980	980	0
48	20231208	183500	511949181	980	980	980	980	0
49	20231208	183400	511949181	980	980	980	980	0
50	20231208	183300	511949181	980	980	980	980	0
51	20231208	183200	511949181	980	980	980	980	0
52	20231208	183100	511949181	980	980	980	980	0
53	20231208	183000	511949181	980	980	980	980	0
54	20231208	182900	511949181	980	980	980	980	0
55	20231208	182800	511949181	980	980	980	980	0
56	20231208	182700	511949181	980	980	980	980	0
57	20231208	182600	511949181	980	980	980	980	0
58	20231208	182500	511949181	980	980	980	980	0
59	20231208	182400	511949181	980	980	980	980	0
60	20231208	182300	511949181	980	980	980	980	0
61	20231208	182200	511949181	980	980	980	980	0
62	20231208	182100	511949181	980	980	980	980	8384
63	20231208	182000	511949181	980	980	980	980	0
64	20231208	181900	511949181	980	980	980	980	0
65	20231208	181800	511949181	980	980	980	980	0
66	20231208	181700	511949181	980	980	980	980	0
67	20231208	181600	511949181	980	980	980	980	0
68	20231208	181500	511949181	980	980	980	980	0
69	20231208	181400	511949181	980	980	980	980	0
70	20231208	181300	511949181	980	980	980	980	0
71	20231208	181200	511949181	980	980	980	980	0
72	20231208	181100	511949181	980	980	980	980	0
73	20231208	181000	511949181	980	980	980	980	0
74	20231208	180900	511949181	980	980	980	980	0
75	20231208	180800	511949181	980	980	980	980	0
76	20231208	180700	511949181	980	980	980	980	0
77	20231208	180600	511949181	980	980	980	980	0
78	20231208	180500	511949181	980	980	980	980	0
79	20231208	180400	511949181	980	980	980	980	0
80	20231208	180300	511949181	980	980	980	980	0
81	20231208	180200	511949181	980	980	980	980	0
82	20231208	180100	511949181	980	980	980	980	0
83	20231208	180000	511949181	980	980	980	980	0
84	20231208	175900	511949181	980	980	980	980	0
85	20231208	175800	511949181	980	980	980	980	0
86	20231208	175700	511949181	980	980	980	980	0
87	20231208	175600	511949181	980	980	980	980	0
88	20231208	175500	511949181	980	980	980	980	0
89	20231208	175400	511949181	980	980	980	980	0
90	20231208	175300	511949181	980	980	980	980	0
91	20231208	175200	511949181	980	980	980	980	0
92	20231208	175100	511949181	980	980	980	980	8384
93	20231208	175000	511949181	980	980	980	980	0
94	20231208	174900	511949181	980	980	980	980	0
95	20231208	174800	511949181	980	980	980	980	0
96	20231208	174700	511949181	980	980	980	980	0
97	20231208	174600	511949181	980	980	980	980	0
98	20231208	174500	511949181	980	980	980	980	0
99	20231208	174400	511949181	980	980	980	980	0
100	20231208	174300	511949181	980	980	980	980	0
101	20231208	174200	511949181	980	980	980	980	0
102	20231208	174100	511949181	980	980	980	980	0
103	20231208	174000	511949181	980	980	980	980	0
104	20231208	173900	511949181	980	980	980	980	0
105	20231208	173800	511949181	980	980	980	980	0
106	20231208	173700	511949181	980	980	980	980	0
107	20231208	173600	511949181	980	980	980	980	0
108	20231208	173500	511949181	980	980	980	980	0
109	20231208	173400	511949181	980	980	980	980	0
110	20231208	173300	511949181	980	980	980	980	0
111	20231208	173200	511949181	980	980	980	980	0
112	20231208	173100	511949181	980	980	980	980	0
113	20231208	173000	511949181	980	980	980	980	0
114	20231208	172900	511949181	980	980	980	980	0
115	20231208	172800	511949181	980	980	980	980	0
116	20231208	172700	511949181	980	980	980	980	0
117	20231208	172600	511949181	980	980	980	980	0
118	20231208	172500	511949181	980	980	980	980	0
119	20231208	172400	511949181	980	980	980	980	0
120	20231208	172300	511949181	980	980	980	980	0
121	20231208	172200	511949181	980	980	980	980	0
122	20231208	172100	511949181	980	980	980	980	8384
123	20231208	172000	511949181	980	980	980	980	0
124	20231208	171900	511949181	980	980	980	980	0
125	20231208	171800	511949181	980	980	980	980	0
126	20231208	171700	511949181	980	980	980	980	0
127	20231208	171600	511949181	980	980	980	980	0
128	20231208	171500	511949181	980	980	980	980	0
129	20231208	171400	511949181	980	980	980	980	0
130	20231208	171300	511949181	980	980	980	980	0
131	20231208	171200	511949181	980	980	980	980	0
132	20231208	171100	511949181	980	980	980	980	0
133	20231208	171000	511949181	980	980	980	980	0
134	20231208	170900	511949181	980	980	980	980	0
135	20231208	170800	511949181	980	980	980	980	0
136	20231208	170700	511949181	980	980	980	980	0
137	20231208	170600	511949181	980	980	980	980	0
138	20231208	170500	511949181	980	980	980	980	0
139	20231208	170400	511949181	980	980	980	980	0
140	20231208	170300	511949181	980	980	980	980	0
141	20231208	170200	511949181	980	980	980	980	0
142	20231208	170100	511949181	980	980	980	980	0
143	20231208	170000	511949181	980	980	980	980	0
144	20231208	165900	511949181	980	980	980	980	0
145	20231208	165800	511949181	980	980	980	980	0
146	20231208	165700	511949181	980	980	980	980	0
147	20231208	165600	511949181	980	980	980	980	0
148	20231208	165500	511949181	980	980	980	980	0
149	20231208	165400	511949181	980	980	980	980	0
150	20231208	165300	511949181	980	980	980	980	0
151	20231208	165200	511949181	980	980	980	980	0
152	20231208	165100	511949181	980	980	980	980	8384
153	20231208	165000	511949181	980	980	980	980	0
154	20231208	164900	511949181	980	980	980	980	0
155	20231208	164800	511949181	980	980	980	980	0
156	20231208	164700	511949181	980	980	980	980	0
157	20231208	164600	511949181	980	980	980	980	0
158	20231208	164500	511949181	980	980	980	980	0
159	20231208	164400	511949181	980	980	980	980	0
160	20231208	164300	511949181	980	980	980	980	0
161	20231208	164200	511949181	980	980	980	980	0
162	20231208	164100	511949181	980	980	980	980	0
163	20231208	164000	511949181	980	980	980	980	0
164	20231208	163900	511949181	980	980	980	980	0
165	20231208	163800	511949181	980	980	980	980	0
166	20231208	163700	511949181	980	980	980	980	0
167	20231208	163600	511949181	980	980	980	980	0
168	20231208	163500	511949181	980	980	980	980	0
169	20231208	163400	511949181	980	980	980	980	0
170	20231208	163300	511949181	980	980	980	980	0
171	20231208	163200	511949181	980	980	980	980	0
172	20231208	163100	511949181	980	980	980	980	0
173	20231208	163000	511949181	980	980	980	980	0
174	20231208	162900	511949181	980	980	980	980	0
175	20231208	162800	511949181	980	980	980	980	0
176	20231208	162700	511949181	980	980	980	980	0
177	20231208	162600	511949181	980	980	980	980	0
178	20231208	162500	511949181	980	980	980	980	0
179	20231208	162400	511949181	980	980	980	980	0
180	20231208	162300	511949181	980	980	980	980	0
181	20231208	162200	511949181	980	980	980	980	0
182	20231208	162100	511949181	980	980	980	980	8384
183	20231208	162000	511949181	980	980	980	980	0
184	20231208	161900	511949181	980	980	980	980	0
185	20231208	161800	511949181	980	980	980	980	0
186	20231208	161700	511949181	980	980	980	980	0
187	20231208	161600	511949181	980	980	980	980	0
188	20231208	161500	511949181	980	980	980	980	0
189	20231208	161400	511949181	980	980	980	980	0
190	20231208	161300	511949181	980	980	980	980	0
191	20231208	161200	511949181	980	980	980	980	0
192	20231208	161100	511949181	980	980	980	980	0
193	20231208	161000	511949181	980	980	980	980	0
194	20231208	160900	511949181	980	980	980	980	0
195	20231208	160800	511949181	980	980	980	980	0
196	20231208	160700	511949181	980	980	980	980	0
197	20231208	160600	511949181	980	980	980	980	0
198	20231208	160500	511949181	980	980	980	980	0
199	20231208	160400	511949181	980	980	980	980	0
200	20231208	160300	511949181	980	980	980	980	0
201	20231208	160200	511949181	980	980	980	980	0
202	20231208	160100	511949181	980	980	980	980	0
203	20231208	160000	511949181	980	980	980	980	0
204	20231208	155900	511949181	980	980	980	980	0
205	20231208	155800	511949181	980	980	980	980	0
206	20231208	155700	511949181	980	980	980	980	0
207	20231208	155600	511949181	980	980	980	980	0
208	20231208	155500	511949181	980	980	980	980	0
209	20231208	155400	511949181	980	980	980	980	0
210	20231208	155300	511949181	980	980	980	980	0
211	20231208	155200	511949181	980	980	980	980	0
212	20231208	155100	511949181	980	980	980	980	8384
213	20231208	155000	511949181	980	980	980	980	0
214	20231208	154900	511949181	980	980	980	980	0
215	20231208	154800	511949181	980	980	980	980	0
216	20231208	154700	511949181	980	980	980	980	0
217	20231208	154600	511949181	980	980	980	980	0
218	20231208	154500	511949181	980	980	980	980	0
219	20231208	154400	511949181	980	980	980	980	0
220	20231208	154300	511949181	980	980	980	980	0
221	20231208	154200	511949181	980	980	980	980	0
222	20231208	154100	511949181	980	980	980	980	0
223	20231208	154000	511949181	980	980	980	980	0
224	20231208	153900	511949181	980	980	980	980	0
225	20231208	153800	511949181	980	980	980	980	0
226	20231208	153700	511949181	980	980	980	980	0
227	20231208	153600	511949181	980	980	980	980	0
228	20231208	153500	511949181	980	980	980	980	0
229	20231208	153400	511949181	980	980	980	980	0
230	20231208	153300	511949181	980	980	980	980	0
231	20231208	153200	511949181	980	980	980	980	0
232	20231208	153100	511949181	980	980	980	980	0
233	20231208	153000	511949181	980	980	980	980	8384
234	20231208	152900	503732861	978	978	978	978	0
235	20231208	152800	503732861	978	978	978	978	0
236	20231208	152700	503732861	978	978	978	978	0
237	20231208	152600	503732861	978	978	978	978	0
238	20231208	152500	503732861	978	978	978	978	0
239	20231208	152400	503732861	978	978	978	978	0
240	20231208	152300	503732861	978	978	978	978	0
241	20231208	152200	503732861	978	978	978	978	0
242	20231208	152100	503732861	978	978	978	978	0
243	20231208	152000	503732861	978	978	978	978	0
244	20231208	151900	503732861	978	979	979	978	21
245	20231208	151800	503712303	979	979	979	979	61
246	20231208	151700	503652584	979	977	979	976	2844
247	20231208	151600	500871283	978	978	978	978	3
248	20231208	151500	500868349	973	978	980	973	237
249	20231208	151400	500636621	978	975	979	973	228
250	20231208	151300	500414343	975	975	979	975	9
251	20231208	151200	500405548	980	979	980	979	413
252	20231208	151100	500000911	979	979	979	979	204
253	20231208	151000	499801195	980	979	980	979	46
254	20231208	150900	499756160	979	977	979	977	8711
255	20231208	150800	491228317	978	978	978	978	0
256	20231208	150700	491228317	978	976	978	973	790
257	20231208	150600	490456455	975	974	975	974	2766
258	20231208	150500	487759638	975	975	975	975	0
259	20231208	150400	487759638	975	973	975	973	56
260	20231208	150300	487705148	973	973	973	973	0
261	20231208	150200	487705148	973	973	973	973	30
262	20231208	150100	487675958	973	972	973	972	1308
263	20231208	150000	486404579	975	975	975	975	0
264	20231208	145900	486404579	975	975	975	975	360
265	20231208	145800	486053579	975	975	975	975	0
266	20231208	145700	486053579	975	975	975	975	1300
267	20231208	145600	484786079	975	975	975	975	727
268	20231208	145500	484077254	976	973	976	970	18658
269	20231208	145400	465901003	974	974	974	974	0
270	20231208	145300	465901003	974	979	979	974	2309
271	20231208	145200	463648461	977	977	977	977	996
272	20231208	145100	462675369	979	979	979	979	0
273	20231208	145000	462675369	979	979	979	979	2
274	20231208	144900	462673411	981	979	981	979	1000
275	20231208	144800	461693347	979	978	979	978	111
276	20231208	144700	461584788	978	977	978	977	4
277	20231208	144600	461580879	978	978	978	978	26
278	20231208	144500	461555451	978	977	978	977	69
279	20231208	144400	461487970	979	978	979	978	101
280	20231208	144300	461389191	978	978	978	978	0
281	20231208	144200	461389191	978	978	978	978	103
282	20231208	144100	461288457	977	977	977	976	44
283	20231208	144000	461245486	977	977	977	977	0
284	20231208	143900	461245486	977	978	978	977	84
285	20231208	143800	461163365	980	978	980	978	977
286	20231208	143700	460206686	979	978	979	977	737
287	20231208	143600	459485951	979	976	979	976	427
288	20231208	143500	459068424	977	977	979	977	471
289	20231208	143400	458607770	979	979	979	978	1029
290	20231208	143300	457600397	979	974	979	974	3
291	20231208	143200	457597465	979	979	979	979	0
292	20231208	143100	457597465	979	973	979	973	5
293	20231208	143000	457592594	979	979	979	979	0
294	20231208	142900	457592594	979	978	979	978	600
295	20231208	142800	457005303	977	977	977	977	8
296	20231208	142700	456997487	977	974	977	974	1341
297	20231208	142600	455688921	974	974	975	974	2063
298	20231208	142500	453677569	974	973	974	973	986
299	20231208	142400	452717451	973	973	973	973	1015
300	20231208	142300	451729856	973	970	973	970	528
301	20231208	142200	451216202	971	971	971	971	27
302	20231208	142100	451189985	971	971	971	971	12
303	20231208	142000	451178333	974	974	974	974	0
304	20231208	141900	451178333	974	974	974	974	0
305	20231208	141800	451178333	974	973	974	973	71
306	20231208	141700	451109249	973	973	973	973	56
307	20231208	141600	451054761	973	973	973	973	51
308	20231208	141500	451005138	973	967	973	967	13826
309	20231208	141400	437559113	967	967	967	967	210
310	20231208	141300	437356043	965	964	970	964	5268
311	20231208	141200	432252965	967	967	967	967	0
312	20231208	141100	432252965	967	967	967	967	0
313	20231208	141000	432252965	967	966	968	966	4283
314	20231208	140900	428107811	966	966	966	966	0
315	20231208	140800	428107811	966	966	966	966	10
316	20231208	140700	428098151	966	964	967	963	650
317	20231208	140600	427471130	963	962	963	962	673
318	20231208	140500	426823460	962	962	962	962	188
319	20231208	140400	426642604	963	962	963	962	439
320	20231208	140300	426220086	961	961	961	961	431
321	20231208	140200	425805895	962	962	962	962	7
322	20231208	140100	425799161	962	961	962	961	509
323	20231208	140000	425309603	961	961	961	961	0
324	20231208	135900	425309603	961	962	962	961	1108
325	20231208	135800	424244607	962	962	962	962	21
326	20231208	135700	424224405	962	962	962	962	0
327	20231208	135600	424224405	962	962	962	962	5
328	20231208	135500	424219595	961	961	961	961	0
329	20231208	135400	424219595	961	961	961	961	0
330	20231208	135300	424219595	961	961	961	961	700
331	20231208	135200	423546895	961	961	961	961	0
332	20231208	135100	423546895	961	960	961	960	276
333	20231208	135000	423281909	960	960	960	960	57
334	20231208	134900	423227189	961	961	961	961	100
335	20231208	134800	423131089	961	961	961	961	0
336	20231208	134700	423131089	961	961	961	961	1111
337	20231208	134600	422063418	961	961	962	961	1987
338	20231208	134500	420152916	963	963	963	963	0
339	20231208	134400	420152916	963	963	963	963	0
340	20231208	134300	420152916	963	963	963	963	981
341	20231208	134200	419208213	964	957	964	957	4894
342	20231208	134100	414519657	957	958	958	957	749
343	20231208	134000	413802838	958	958	958	958	2
344	20231208	133900	413800922	958	958	958	958	27
345	20231208	133800	413775056	958	958	958	958	0
346	20231208	133700	413775056	958	958	958	958	0
347	20231208	133600	413775056	958	958	958	958	1
348	20231208	133500	413774098	958	958	959	958	351
349	20231208	133400	413437837	957	957	957	957	0
350	20231208	133300	413437837	957	957	957	957	85
351	20231208	133200	413356492	958	958	958	958	0
352	20231208	133100	413356492	958	957	958	957	931
353	20231208	133000	412465498	957	957	957	957	400
354	20231208	132900	412082698	957	958	958	957	100
355	20231208	132800	411986946	958	958	958	958	83
356	20231208	132700	411907432	959	959	959	959	100
357	20231208	132600	411811532	959	959	959	959	0
358	20231208	132500	411811532	959	957	959	957	304
359	20231208	132400	411520602	957	958	958	957	226
360	20231208	132300	411304292	957	958	958	957	1812
361	20231208	132200	409570107	958	958	958	958	1
362	20231208	132100	409569149	958	958	958	958	0
363	20231208	132000	409569149	958	958	958	958	1
364	20231208	131900	409568191	958	958	958	958	0
365	20231208	131800	409568191	958	958	958	958	1000
366	20231208	131700	408610191	958	958	958	958	23
367	20231208	131600	408588157	958	959	959	958	829
368	20231208	131500	407793947	959	959	959	959	1
369	20231208	131400	407792988	958	958	958	958	0
370	20231208	131300	407792988	958	958	958	958	425
371	20231208	131200	407385838	959	959	959	959	100
372	20231208	131100	407289938	959	960	960	959	54
373	20231208	131000	407238132	959	960	960	959	38
374	20231208	130900	407201685	960	964	964	960	57
375	20231208	130800	407146961	960	960	960	960	1
376	20231208	130700	407146001	964	964	964	964	0
377	20231208	130600	407146001	964	964	964	964	0
378	20231208	130500	407146001	964	961	964	958	101
379	20231208	130400	407049081	960	960	960	960	24
380	20231208	130300	407026041	960	960	960	960	1
381	20231208	130200	407025081	958	958	958	958	0
382	20231208	130100	407025081	958	958	958	958	0
383	20231208	130000	407025081	958	960	960	958	3167
384	20231208	125900	403991003	960	960	960	960	0
385	20231208	125800	403991003	960	960	960	960	149
386	20231208	125700	403847963	960	960	960	960	1044
387	20231208	125600	402845723	960	959	960	958	203
388	20231208	125500	402651191	960	960	960	960	0
389	20231208	125400	402651191	960	960	960	960	41
390	20231208	125300	402611831	959	958	960	958	10053
391	20231208	125200	392961058	959	959	959	959	406
392	20231208	125100	392571704	959	959	959	959	740
393	20231208	125000	391862044	959	960	960	959	530
394	20231208	124900	391353722	960	960	960	960	2
395	20231208	124800	391351802	959	959	959	959	0
396	20231208	124700	391351802	959	959	959	959	0
397	20231208	124600	391351802	959	959	959	959	0
398	20231208	124500	391351802	959	959	959	959	0
399	20231208	124400	391351802	959	959	959	959	8467
400	20231208	124300	383231949	959	960	960	959	11592
401	20231208	124200	372114727	960	960	960	960	0
402	20231208	124100	372114727	960	960	960	960	539
403	20231208	124000	371597287	960	960	960	960	0
404	20231208	123900	371597287	960	964	964	960	10344
405	20231208	123800	361667033	964	964	964	964	0
406	20231208	123700	361667033	964	964	964	964	2
407	20231208	123600	361665105	963	963	963	963	4
408	20231208	123500	361661253	960	961	961	960	985
409	20231208	123400	360715594	961	961	961	961	512
410	20231208	123300	360223562	962	962	962	962	29
411	20231208	123200	360195664	961	961	961	961	0
412	20231208	123100	360195664	961	961	961	961	0
413	20231208	123000	360195664	961	961	962	961	1153
414	20231208	122900	359087604	962	962	962	962	0
415	20231208	122800	359087604	962	962	962	962	328
416	20231208	122700	358772068	961	961	961	961	0
417	20231208	122600	358772068	961	961	961	961	10
418	20231208	122500	358762458	961	961	961	961	0
419	20231208	122400	358762458	961	961	961	961	51
420	20231208	122300	358713447	962	962	962	962	27
421	20231208	122200	358687473	962	962	962	962	0
422	20231208	122100	358687473	962	963	963	962	1443
423	20231208	122000	357298509	963	963	963	963	0
424	20231208	121900	357298509	963	963	963	963	0
425	20231208	121800	357298509	963	963	963	963	27
426	20231208	121700	357272508	962	962	962	962	0
427	20231208	121600	357272508	962	962	962	962	0
428	20231208	121500	357272508	962	962	962	962	0
429	20231208	121400	357272508	962	962	962	962	438
430	20231208	121300	356851152	962	962	962	962	92
431	20231208	121200	356762648	963	963	963	963	0
432	20231208	121100	356762648	963	962	963	962	28
433	20231208	121000	356735685	962	962	962	962	477
434	20231208	120900	356276811	962	962	962	962	0
435	20231208	120800	356276811	962	962	962	962	9
436	20231208	120700	356268153	962	963	963	962	3032
437	20231208	120600	353349315	962	962	962	962	0
438	20231208	120500	353349315	962	962	962	962	0
439	20231208	120400	353349315	962	962	962	962	426
440	20231208	120300	352939503	962	962	962	962	0
441	20231208	120200	352939503	962	962	962	962	1
442	20231208	120100	352938541	962	962	962	962	0
443	20231208	120000	352938541	962	962	962	962	0
444	20231208	115900	352938541	962	962	962	962	0
445	20231208	115800	352938541	962	963	963	962	161
446	20231208	115700	352783607	962	962	962	962	0
447	20231208	115600	352783607	962	962	962	962	0
448	20231208	115500	352783607	962	962	962	962	0
449	20231208	115400	352783607	962	962	962	962	0
450	20231208	115300	352783607	962	962	962	962	5
451	20231208	115200	352778797	962	962	962	962	0
452	20231208	115100	352778797	962	962	962	962	10
453	20231208	115000	352769177	962	962	962	962	0
454	20231208	114900	352769177	962	962	962	962	64
455	20231208	114800	352707609	963	963	963	963	0
456	20231208	114700	352707609	963	963	963	963	500
457	20231208	114600	352226109	962	963	963	962	446
458	20231208	114500	351797031	962	962	962	962	2
459	20231208	114400	351795107	961	961	961	961	0
460	20231208	114300	351795107	961	961	961	961	1
461	20231208	114200	351794146	962	962	962	962	0
462	20231208	114100	351794146	962	962	962	962	100
463	20231208	114000	351697946	962	962	962	962	26
464	20231208	113900	351672934	962	962	962	962	74
465	20231208	113800	351601746	962	961	962	961	87
466	20231208	113700	351518129	961	961	961	961	146
467	20231208	113600	351377823	961	963	963	961	3291
468	20231208	113500	348212620	962	962	962	962	205
469	20231208	113400	348015410	962	962	962	962	915
470	20231208	113300	347135180	962	962	962	962	6
471	20231208	113200	347129408	962	962	962	962	0
472	20231208	113100	347129408	962	962	962	962	0
473	20231208	113000	347129408	962	962	962	962	176
474	20231208	112900	346960096	962	962	962	962	1
475	20231208	112800	346959134	962	962	962	962	53
476	20231208	112700	346908148	964	964	964	964	0
477	20231208	112600	346908148	964	964	964	964	0
478	20231208	112500	346908148	964	964	964	964	0
479	20231208	112400	346908148	964	964	964	964	131
480	20231208	112300	346781864	966	963	966	961	1201
481	20231208	112200	345627585	961	961	961	961	0
482	20231208	112100	345627585	961	961	961	961	1
483	20231208	112000	345626624	967	967	967	967	0
484	20231208	111900	345626624	967	965	967	961	1191
485	20231208	111800	344481086	962	962	962	962	0
486	20231208	111700	344481086	962	962	962	962	0
487	20231208	111600	344481086	962	963	963	962	1514
488	20231208	111500	343024117	967	967	967	967	0
489	20231208	111400	343024117	967	967	967	967	0
490	20231208	111300	343024117	967	967	967	967	122
491	20231208	111200	342906143	963	967	967	963	1021
492	20231208	111100	341920278	965	965	965	965	7
493	20231208	111000	341913523	964	964	964	964	0
494	20231208	110900	341913523	964	964	964	964	242
495	20231208	110800	341680235	964	964	964	964	12
496	20231208	110700	341668667	963	963	963	963	2181
497	20231208	110600	339568364	964	964	964	964	27
498	20231208	110500	339542336	963	963	963	963	83
499	20231208	110400	339462407	963	963	963	963	10
500	20231208	110300	339452777	963	967	967	963	993
501	20231208	110200	338496213	963	963	963	963	769
502	20231208	110100	337755666	963	963	963	963	0
503	20231208	110000	337755666	963	963	963	963	366
504	20231208	105900	337403208	963	963	963	963	269
505	20231208	105800	337144161	963	963	963	963	50
506	20231208	105700	337096011	963	964	964	963	2648
507	20231208	105600	334545935	967	967	967	967	0
508	20231208	105500	334545935	967	967	967	967	0
509	20231208	105400	334545935	967	967	967	967	0
510	20231208	105300	334545935	967	967	967	967	0
511	20231208	105200	334545935	967	967	967	967	401
512	20231208	105100	334158168	967	967	967	967	0
513	20231208	105000	334158168	967	967	967	967	1
514	20231208	104900	334157201	961	961	961	961	26958
515	20231208	104800	308250563	960	962	962	960	13856
516	20231208	104700	294931320	962	967	967	962	3500
517	20231208	104600	291560114	967	967	967	967	87
518	20231208	104500	291475985	967	965	967	965	50
519	20231208	104400	291427707	968	968	968	968	0
520	20231208	104300	291427707	968	968	968	968	0
521	20231208	104200	291427707	968	968	968	968	0
522	20231208	104100	291427707	968	968	968	968	0
523	20231208	104000	291427707	968	968	968	968	0
524	20231208	103900	291427707	968	968	968	968	0
525	20231208	103800	291427707	968	968	968	968	0
526	20231208	103700	291427707	968	967	968	967	500
527	20231208	103600	290943871	961	961	961	960	20200
528	20231208	103500	271548781	961	967	967	961	2757
529	20231208	103400	268883362	968	967	968	967	4
530	20231208	103300	268879492	967	964	967	964	25
531	20231208	103200	268855381	964	958	964	958	34044
532	20231208	103100	236173556	959	959	960	959	137
533	20231208	103000	236042145	959	959	960	959	1115
534	20231208	102900	234972329	960	963	963	960	12575
535	20231208	102800	222898046	966	966	966	966	21
536	20231208	102700	222877760	967	967	967	967	0
537	20231208	102600	222877760	967	960	967	960	6000
538	20231208	102500	217087063	960	960	960	960	2
539	20231208	102400	217085143	960	960	960	960	0
540	20231208	102300	217085143	960	960	960	960	44
541	20231208	102200	217042903	962	962	962	962	510
542	20231208	102100	216552283	960	961	961	960	500
543	20231208	102000	216072273	962	962	962	962	26
544	20231208	101900	216047261	961	965	965	960	7596
545	20231208	101800	208743939	965	965	965	965	17
546	20231208	101700	208727534	965	964	965	964	15
547	20231208	101600	208713071	964	964	965	964	297
548	20231208	101500	208426510	965	965	965	965	207
549	20231208	101400	208226755	965	964	965	964	120
550	20231208	101300	208111055	964	963	964	963	107
551	20231208	101200	208007972	963	964	964	963	1129
552	20231208	101100	206920729	964	964	964	964	21
553	20231208	101000	206900485	964	964	964	964	12
554	20231208	100900	206888917	963	963	963	963	747
555	20231208	100800	206169556	963	962	963	962	5386
556	20231208	100700	200983638	963	968	968	962	15761
557	20231208	100600	185795395	966	967	967	966	606
558	20231208	100500	185209897	970	970	970	970	0
559	20231208	100400	185209897	970	967	970	967	27
560	20231208	100300	185183785	966	970	970	966	320
561	20231208	100200	184874661	965	974	974	965	1641
562	20231208	100100	183287859	968	969	976	968	181
563	20231208	100000	183112104	968	968	968	968	107
564	20231208	095900	183008528	968	968	968	968	291
565	20231208	095800	182726840	968	967	968	967	128
566	20231208	095700	182603041	968	968	968	968	20
567	20231208	095600	182583681	967	967	967	967	20
568	20231208	095500	182564341	966	968	968	966	11
569	20231208	095400	182553713	968	968	968	968	5
570	20231208	095300	182548873	968	965	968	965	751
571	20231208	095200	181824155	968	968	968	968	3
572	20231208	095100	181821251	963	968	968	963	2984
573	20231208	095000	178941426	970	966	970	966	109
574	20231208	094900	178835941	968	968	968	965	119
575	20231208	094800	178721085	968	963	968	963	3
576	20231208	094700	178718186	963	965	965	963	3445
577	20231208	094600	175399030	965	971	971	965	27178
578	20231208	094500	149045336	971	971	972	971	296
579	20231208	094400	148757919	971	972	972	971	6986
580	20231208	094300	141967783	972	975	975	972	1044
581	20231208	094200	140952217	975	975	975	975	1
582	20231208	094100	140951242	975	975	975	975	0
583	20231208	094000	140951242	975	974	975	974	2
584	20231208	093900	140949293	976	974	976	974	20
585	20231208	093800	140929781	976	973	976	973	10
586	20231208	093700	140920040	973	974	975	973	103
587	20231208	093600	140819647	974	972	975	972	9
588	20231208	093500	140810882	972	972	975	972	137
589	20231208	093400	140677411	972	975	975	972	66
590	20231208	093300	140613064	975	974	975	974	2
591	20231208	093200	140611115	975	975	975	975	197
592	20231208	093100	140419040	975	975	976	975	136
593	20231208	093000	140286413	976	972	976	972	2143
594	20231208	092900	138195031	976	970	976	970	670
595	20231208	092800	137542517	970	969	970	968	2872
596	20231208	092700	134761138	970	970	970	970	417
597	20231208	092600	134356648	970	975	975	968	7183
598	20231208	092500	127383386	975	975	977	975	1261
599	20231208	092400	126152747	974	973	978	973	1545
600	20231208	092300	124647668	974	973	974	972	8638
601	20231208	092200	116249686	977	975	977	975	1201
602	20231208	092100	115078403	975	972	975	971	2875
603	20231208	092000	112286465	972	971	975	971	570
604	20231208	091900	111732964	971	972	972	971	900
605	20231208	091800	110858200	972	972	972	972	108
606	20231208	091700	110753224	972	972	972	972	1198
607	20231208	091600	109588768	972	978	978	972	3083
608	20231208	091500	106586818	973	973	973	971	3454
609	20231208	091400	103228524	972	973	978	972	742
610	20231208	091300	102507095	973	974	974	973	2657
611	20231208	091200	99921101	974	978	978	974	2694
612	20231208	091100	97292866	976	980	980	976	1357
613	20231208	091000	95967198	980	979	981	979	3675
614	20231208	090900	92365493	979	978	980	978	10301
615	20231208	090800	82272080	979	974	979	972	2840
616	20231208	090700	79498958	978	971	979	970	3394
617	20231208	090600	76184979	967	970	970	966	5557
618	20231208	090500	70815094	970	968	977	966	2579
619	20231208	090400	68318485	968	969	970	968	10285
620	20231208	090300	58355840	969	972	972	969	2923
621	20231208	090200	55518189	972	979	979	970	1764
622	20231208	090100	53792405	979	970	979	966	10778
623	20231208	090000	43325831	970	960	979	960	36762