KissMeData/208340/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203200	1274351669	980	980	980	980	2891
3	20231204	203100	1274351669	980	980	980	980	0
4	20231204	203000	1274351669	980	980	980	980	0
5	20231204	202900	1274351669	980	980	980	980	0
6	20231204	202800	1274351669	980	980	980	980	0
7	20231204	202700	1274351669	980	980	980	980	0
8	20231204	202600	1274351669	980	980	980	980	0
9	20231204	202500	1274351669	980	980	980	980	0
10	20231204	202400	1274351669	980	980	980	980	0
11	20231204	202300	1274351669	980	980	980	980	0
12	20231204	202200	1274351669	980	980	980	980	0
13	20231204	202100	1274351669	980	980	980	980	0
14	20231204	202000	1274351669	980	980	980	980	0
15	20231204	201900	1274351669	980	980	980	980	0
16	20231204	201800	1274351669	980	980	980	980	0
17	20231204	201700	1274351669	980	980	980	980	0
18	20231204	201600	1274351669	980	980	980	980	0
19	20231204	201500	1274351669	980	980	980	980	0
20	20231204	201400	1274351669	980	980	980	980	0
21	20231204	201300	1274351669	980	980	980	980	0
22	20231204	201200	1274351669	980	980	980	980	0
23	20231204	201100	1274351669	980	980	980	980	0
24	20231204	201000	1274351669	980	980	980	980	0
25	20231204	200900	1274351669	980	980	980	980	0
26	20231204	200800	1274351669	980	980	980	980	0
27	20231204	200700	1274351669	980	980	980	980	0
28	20231204	200600	1274351669	980	980	980	980	0
29	20231204	200500	1274351669	980	980	980	980	0
30	20231204	200400	1274351669	980	980	980	980	0
31	20231204	200300	1274351669	980	980	980	980	0
32	20231204	200200	1274351669	980	980	980	980	2891
33	20231204	200100	1274351669	980	980	980	980	0
34	20231204	200000	1274351669	980	980	980	980	0
35	20231204	195900	1274351669	980	980	980	980	0
36	20231204	195800	1274351669	980	980	980	980	0
37	20231204	195700	1274351669	980	980	980	980	0
38	20231204	195600	1274351669	980	980	980	980	0
39	20231204	195500	1274351669	980	980	980	980	0
40	20231204	195400	1274351669	980	980	980	980	0
41	20231204	195300	1274351669	980	980	980	980	0
42	20231204	195200	1274351669	980	980	980	980	0
43	20231204	195100	1274351669	980	980	980	980	0
44	20231204	195000	1274351669	980	980	980	980	0
45	20231204	194900	1274351669	980	980	980	980	0
46	20231204	194800	1274351669	980	980	980	980	0
47	20231204	194700	1274351669	980	980	980	980	0
48	20231204	194600	1274351669	980	980	980	980	0
49	20231204	194500	1274351669	980	980	980	980	0
50	20231204	194400	1274351669	980	980	980	980	0
51	20231204	194300	1274351669	980	980	980	980	0
52	20231204	194200	1274351669	980	980	980	980	0
53	20231204	194100	1274351669	980	980	980	980	0
54	20231204	194000	1274351669	980	980	980	980	0
55	20231204	193900	1274351669	980	980	980	980	0
56	20231204	193800	1274351669	980	980	980	980	0
57	20231204	193700	1274351669	980	980	980	980	0
58	20231204	193600	1274351669	980	980	980	980	0
59	20231204	193500	1274351669	980	980	980	980	0
60	20231204	193400	1274351669	980	980	980	980	0
61	20231204	193300	1274351669	980	980	980	980	0
62	20231204	193200	1274351669	980	980	980	980	2891
63	20231204	193100	1274351669	980	980	980	980	0
64	20231204	193000	1274351669	980	980	980	980	0
65	20231204	192900	1274351669	980	980	980	980	0
66	20231204	192800	1274351669	980	980	980	980	0
67	20231204	192700	1274351669	980	980	980	980	0
68	20231204	192600	1274351669	980	980	980	980	0
69	20231204	192500	1274351669	980	980	980	980	0
70	20231204	192400	1274351669	980	980	980	980	0
71	20231204	192300	1274351669	980	980	980	980	0
72	20231204	192200	1274351669	980	980	980	980	0
73	20231204	192100	1274351669	980	980	980	980	0
74	20231204	192000	1274351669	980	980	980	980	0
75	20231204	191900	1274351669	980	980	980	980	0
76	20231204	191800	1274351669	980	980	980	980	0
77	20231204	191700	1274351669	980	980	980	980	0
78	20231204	191600	1274351669	980	980	980	980	0
79	20231204	191500	1274351669	980	980	980	980	0
80	20231204	191400	1274351669	980	980	980	980	0
81	20231204	191300	1274351669	980	980	980	980	0
82	20231204	191200	1274351669	980	980	980	980	0
83	20231204	191100	1274351669	980	980	980	980	0
84	20231204	191000	1274351669	980	980	980	980	0
85	20231204	190900	1274351669	980	980	980	980	0
86	20231204	190800	1274351669	980	980	980	980	0
87	20231204	190700	1274351669	980	980	980	980	0
88	20231204	190600	1274351669	980	980	980	980	0
89	20231204	190500	1274351669	980	980	980	980	0
90	20231204	190400	1274351669	980	980	980	980	0
91	20231204	190300	1274351669	980	980	980	980	0
92	20231204	190200	1274351669	980	980	980	980	2891
93	20231204	190100	1274351669	980	980	980	980	0
94	20231204	190000	1274351669	980	980	980	980	0
95	20231204	185900	1274351669	980	980	980	980	0
96	20231204	185800	1274351669	980	980	980	980	0
97	20231204	185700	1274351669	980	980	980	980	0
98	20231204	185600	1274351669	980	980	980	980	0
99	20231204	185500	1274351669	980	980	980	980	0
100	20231204	185400	1274351669	980	980	980	980	0
101	20231204	185300	1274351669	980	980	980	980	0
102	20231204	185200	1274351669	980	980	980	980	0
103	20231204	185100	1274351669	980	980	980	980	0
104	20231204	185000	1274351669	980	980	980	980	0
105	20231204	184900	1274351669	980	980	980	980	0
106	20231204	184800	1274351669	980	980	980	980	0
107	20231204	184700	1274351669	980	980	980	980	0
108	20231204	184600	1274351669	980	980	980	980	0
109	20231204	184500	1274351669	980	980	980	980	0
110	20231204	184400	1274351669	980	980	980	980	0
111	20231204	184300	1274351669	980	980	980	980	0
112	20231204	184200	1274351669	980	980	980	980	0
113	20231204	184100	1274351669	980	980	980	980	0
114	20231204	184000	1274351669	980	980	980	980	0
115	20231204	183900	1274351669	980	980	980	980	0
116	20231204	183800	1274351669	980	980	980	980	0
117	20231204	183700	1274351669	980	980	980	980	0
118	20231204	183600	1274351669	980	980	980	980	0
119	20231204	183500	1274351669	980	980	980	980	0
120	20231204	183400	1274351669	980	980	980	980	0
121	20231204	183300	1274351669	980	980	980	980	0
122	20231204	183200	1274351669	980	980	980	980	2891
123	20231204	183100	1274351669	980	980	980	980	0
124	20231204	183000	1274351669	980	980	980	980	0
125	20231204	182900	1274351669	980	980	980	980	0
126	20231204	182800	1274351669	980	980	980	980	0
127	20231204	182700	1274351669	980	980	980	980	0
128	20231204	182600	1274351669	980	980	980	980	0
129	20231204	182500	1274351669	980	980	980	980	0
130	20231204	182400	1274351669	980	980	980	980	0
131	20231204	182300	1274351669	980	980	980	980	0
132	20231204	182200	1274351669	980	980	980	980	0
133	20231204	182100	1274351669	980	980	980	980	0
134	20231204	182000	1274351669	980	980	980	980	0
135	20231204	181900	1274351669	980	980	980	980	0
136	20231204	181800	1274351669	980	980	980	980	0
137	20231204	181700	1274351669	980	980	980	980	0
138	20231204	181600	1274351669	980	980	980	980	0
139	20231204	181500	1274351669	980	980	980	980	0
140	20231204	181400	1274351669	980	980	980	980	0
141	20231204	181300	1274351669	980	980	980	980	0
142	20231204	181200	1274351669	980	980	980	980	0
143	20231204	181100	1274351669	980	980	980	980	0
144	20231204	181000	1274351669	980	980	980	980	0
145	20231204	180900	1274351669	980	980	980	980	0
146	20231204	180800	1274351669	980	980	980	980	0
147	20231204	180700	1274351669	980	980	980	980	0
148	20231204	180600	1274351669	980	980	980	980	0
149	20231204	180500	1274351669	980	980	980	980	0
150	20231204	180400	1274351669	980	980	980	980	0
151	20231204	180300	1274351669	980	980	980	980	0
152	20231204	180200	1274351669	980	980	980	980	2891
153	20231204	180100	1274351669	980	980	980	980	0
154	20231204	180000	1274351669	980	980	980	980	0
155	20231204	175900	1274351669	980	980	980	980	0
156	20231204	175800	1274351669	980	980	980	980	0
157	20231204	175700	1274351669	980	980	980	980	0
158	20231204	175600	1274351669	980	980	980	980	0
159	20231204	175500	1274351669	980	980	980	980	0
160	20231204	175400	1274351669	980	980	980	980	0
161	20231204	175300	1274351669	980	980	980	980	0
162	20231204	175200	1274351669	980	980	980	980	0
163	20231204	175100	1274351669	980	980	980	980	0
164	20231204	175000	1274351669	980	980	980	980	0
165	20231204	174900	1274351669	980	980	980	980	0
166	20231204	174800	1274351669	980	980	980	980	0
167	20231204	174700	1274351669	980	980	980	980	0
168	20231204	174600	1274351669	980	980	980	980	0
169	20231204	174500	1274351669	980	980	980	980	0
170	20231204	174400	1274351669	980	980	980	980	0
171	20231204	174300	1274351669	980	980	980	980	0
172	20231204	174200	1274351669	980	980	980	980	0
173	20231204	174100	1274351669	980	980	980	980	0
174	20231204	174000	1274351669	980	980	980	980	0
175	20231204	173900	1274351669	980	980	980	980	0
176	20231204	173800	1274351669	980	980	980	980	0
177	20231204	173700	1274351669	980	980	980	980	0
178	20231204	173600	1274351669	980	980	980	980	0
179	20231204	173500	1274351669	980	980	980	980	0
180	20231204	173400	1274351669	980	980	980	980	0
181	20231204	173300	1274351669	980	980	980	980	0
182	20231204	173200	1274351669	980	980	980	980	2891
183	20231204	173100	1274351669	980	980	980	980	0
184	20231204	173000	1274351669	980	980	980	980	0
185	20231204	172900	1274351669	980	980	980	980	0
186	20231204	172800	1274351669	980	980	980	980	0
187	20231204	172700	1274351669	980	980	980	980	0
188	20231204	172600	1274351669	980	980	980	980	0
189	20231204	172500	1274351669	980	980	980	980	0
190	20231204	172400	1274351669	980	980	980	980	0
191	20231204	172300	1274351669	980	980	980	980	0
192	20231204	172200	1274351669	980	980	980	980	0
193	20231204	172100	1274351669	980	980	980	980	0
194	20231204	172000	1274351669	980	980	980	980	0
195	20231204	171900	1274351669	980	980	980	980	0
196	20231204	171800	1274351669	980	980	980	980	0
197	20231204	171700	1274351669	980	980	980	980	0
198	20231204	171600	1274351669	980	980	980	980	0
199	20231204	171500	1274351669	980	980	980	980	0
200	20231204	171400	1274351669	980	980	980	980	0
201	20231204	171300	1274351669	980	980	980	980	0
202	20231204	171200	1274351669	980	980	980	980	0
203	20231204	171100	1274351669	980	980	980	980	0
204	20231204	171000	1274351669	980	980	980	980	0
205	20231204	170900	1274351669	980	980	980	980	0
206	20231204	170800	1274351669	980	980	980	980	0
207	20231204	170700	1274351669	980	980	980	980	0
208	20231204	170600	1274351669	980	980	980	980	0
209	20231204	170500	1274351669	980	980	980	980	0
210	20231204	170400	1274351669	980	980	980	980	0
211	20231204	170300	1274351669	980	980	980	980	0
212	20231204	170200	1274351669	980	980	980	980	2891
213	20231204	170100	1274351669	980	980	980	980	0
214	20231204	170000	1274351669	980	980	980	980	0
215	20231204	165900	1274351669	980	980	980	980	0
216	20231204	165800	1274351669	980	980	980	980	0
217	20231204	165700	1274351669	980	980	980	980	0
218	20231204	165600	1274351669	980	980	980	980	0
219	20231204	165500	1274351669	980	980	980	980	0
220	20231204	165400	1274351669	980	980	980	980	0
221	20231204	165300	1274351669	980	980	980	980	0
222	20231204	165200	1274351669	980	980	980	980	0
223	20231204	165100	1274351669	980	980	980	980	0
224	20231204	165000	1274351669	980	980	980	980	0
225	20231204	164900	1274351669	980	980	980	980	0
226	20231204	164800	1274351669	980	980	980	980	0
227	20231204	164700	1274351669	980	980	980	980	0
228	20231204	164600	1274351669	980	980	980	980	0
229	20231204	164500	1274351669	980	980	980	980	0
230	20231204	164400	1274351669	980	980	980	980	0
231	20231204	164300	1274351669	980	980	980	980	0
232	20231204	164200	1274351669	980	980	980	980	0
233	20231204	164100	1274351669	980	980	980	980	0
234	20231204	164000	1274351669	980	980	980	980	0
235	20231204	163900	1274351669	980	980	980	980	0
236	20231204	163800	1274351669	980	980	980	980	0
237	20231204	163700	1274351669	980	980	980	980	0
238	20231204	163600	1274351669	980	980	980	980	0
239	20231204	163500	1274351669	980	980	980	980	0
240	20231204	163400	1274351669	980	980	980	980	0
241	20231204	163300	1274351669	980	980	980	980	0
242	20231204	163200	1274351669	980	980	980	980	2891
243	20231204	163100	1274351669	980	980	980	980	0
244	20231204	163000	1274351669	980	980	980	980	0
245	20231204	162900	1274351669	980	980	980	980	0
246	20231204	162800	1274351669	980	980	980	980	0
247	20231204	162700	1274351669	980	980	980	980	0
248	20231204	162600	1274351669	980	980	980	980	0
249	20231204	162500	1274351669	980	980	980	980	0
250	20231204	162400	1274351669	980	980	980	980	0
251	20231204	162300	1274351669	980	980	980	980	0
252	20231204	162200	1274351669	980	980	980	980	0
253	20231204	162100	1274351669	980	980	980	980	0
254	20231204	162000	1274351669	980	980	980	980	0
255	20231204	161900	1274351669	980	980	980	980	0
256	20231204	161800	1274351669	980	980	980	980	0
257	20231204	161700	1274351669	980	980	980	980	0
258	20231204	161600	1274351669	980	980	980	980	0
259	20231204	161500	1274351669	980	980	980	980	0
260	20231204	161400	1274351669	980	980	980	980	0
261	20231204	161300	1274351669	980	980	980	980	0
262	20231204	161200	1274351669	980	980	980	980	0
263	20231204	161100	1274351669	980	980	980	980	0
264	20231204	161000	1274351669	980	980	980	980	0
265	20231204	160900	1274351669	980	980	980	980	0
266	20231204	160800	1274351669	980	980	980	980	0
267	20231204	160700	1274351669	980	980	980	980	0
268	20231204	160600	1274351669	980	980	980	980	0
269	20231204	160500	1274351669	980	980	980	980	0
270	20231204	160400	1274351669	980	980	980	980	0
271	20231204	160300	1274351669	980	980	980	980	0
272	20231204	160200	1274351669	980	980	980	980	2891
273	20231204	160100	1274351669	980	980	980	980	0
274	20231204	160000	1274351669	980	980	980	980	0
275	20231204	155900	1274351669	980	980	980	980	0
276	20231204	155800	1274351669	980	980	980	980	0
277	20231204	155700	1274351669	980	980	980	980	0
278	20231204	155600	1274351669	980	980	980	980	0
279	20231204	155500	1274351669	980	980	980	980	0
280	20231204	155400	1274351669	980	980	980	980	0
281	20231204	155300	1274351669	980	980	980	980	0
282	20231204	155200	1274351669	980	980	980	980	0
283	20231204	155100	1274351669	980	980	980	980	0
284	20231204	155000	1274351669	980	980	980	980	0
285	20231204	154900	1274351669	980	980	980	980	0
286	20231204	154800	1274351669	980	980	980	980	0
287	20231204	154700	1274351669	980	980	980	980	0
288	20231204	154600	1274351669	980	980	980	980	0
289	20231204	154500	1274351669	980	980	980	980	0
290	20231204	154400	1274351669	980	980	980	980	0
291	20231204	154300	1274351669	980	980	980	980	0
292	20231204	154200	1274351669	980	980	980	980	0
293	20231204	154100	1274351669	980	980	980	980	0
294	20231204	154000	1274351669	980	980	980	980	0
295	20231204	153900	1274351669	980	980	980	980	0
296	20231204	153800	1274351669	980	980	980	980	0
297	20231204	153700	1274351669	980	980	980	980	0
298	20231204	153600	1274351669	980	980	980	980	0
299	20231204	153500	1274351669	980	980	980	980	0
300	20231204	153400	1274351669	980	980	980	980	0
301	20231204	153300	1274351669	980	980	980	980	0
302	20231204	153200	1274351669	980	980	980	980	2891
303	20231204	153100	1274351669	980	980	980	980	0
304	20231204	153000	1274351669	980	980	980	980	2891
305	20231204	152900	1271518489	987	987	987	987	0
306	20231204	152800	1271518489	987	987	987	987	0
307	20231204	152700	1271518489	987	987	987	987	0
308	20231204	152600	1271518489	987	987	987	987	0
309	20231204	152500	1271518489	987	987	987	987	0
310	20231204	152400	1271518489	987	987	987	987	0
311	20231204	152300	1271518489	987	987	987	987	0
312	20231204	152200	1271518489	987	987	987	987	0
313	20231204	152100	1271518489	987	987	987	987	0
314	20231204	152000	1271518489	987	987	987	987	0
315	20231204	151900	1271518489	987	982	987	982	483
316	20231204	151800	1271044178	989	989	989	988	119
317	20231204	151700	1270926585	989	988	993	982	13374
318	20231204	151600	1257745720	988	993	993	988	1340
319	20231204	151500	1256420516	989	989	989	989	29
320	20231204	151400	1256391835	989	989	989	989	14
321	20231204	151300	1256377989	988	988	994	988	4
322	20231204	151200	1256374025	988	988	988	988	3
323	20231204	151100	1256371061	994	989	994	986	4262
324	20231204	151000	1252155941	994	994	994	994	126
325	20231204	150900	1252030697	994	989	994	989	2098
326	20231204	150800	1249948849	989	989	989	989	101
327	20231204	150700	1249848960	989	989	989	989	473
328	20231204	150600	1249381163	989	989	989	989	10
329	20231204	150500	1249371273	984	989	989	984	1570
330	20231204	150400	1247822343	989	989	989	989	1190
331	20231204	150300	1246645433	984	989	989	984	1886
332	20231204	150200	1244784689	989	989	989	989	2231
333	20231204	150100	1242578230	989	989	989	989	1
334	20231204	150000	1242577241	989	991	991	989	4002
335	20231204	145900	1238617263	989	989	989	989	29
336	20231204	145800	1238588582	989	989	990	989	3226
337	20231204	145700	1235397146	988	989	989	988	1100
338	20231204	145600	1234309346	989	989	989	989	0
339	20231204	145500	1234309346	989	990	990	989	23
340	20231204	145400	1234286586	990	987	990	987	110
341	20231204	145300	1234177986	987	990	990	987	103
342	20231204	145200	1234076316	993	993	993	993	1
343	20231204	145100	1234075323	987	987	987	987	15
344	20231204	145000	1234060518	994	993	994	993	5000
345	20231204	144900	1229091538	993	986	993	986	1041
346	20231204	144800	1228058276	985	985	985	985	0
347	20231204	144700	1228058276	985	993	993	985	296
348	20231204	144600	1227766396	994	994	994	994	18
349	20231204	144500	1227748504	994	994	998	993	14073
350	20231204	144400	1213727986	994	982	994	981	1557
351	20231204	144300	1212182075	981	979	992	978	8558
352	20231204	144200	1203738930	981	981	981	981	6
353	20231204	144100	1203733044	983	983	983	983	0
354	20231204	144000	1203733044	983	983	983	983	376
355	20231204	143900	1203363436	983	982	983	982	202
356	20231204	143800	1203164871	978	978	978	978	155
357	20231204	143700	1203013281	983	983	983	983	0
358	20231204	143600	1203013281	983	978	983	978	62
359	20231204	143500	1202952640	980	980	980	980	401
360	20231204	143400	1202559660	983	983	983	983	0
361	20231204	143300	1202559660	983	983	983	983	1
362	20231204	143200	1202558677	980	980	980	980	0
363	20231204	143100	1202558677	980	980	980	980	1
364	20231204	143000	1202557697	979	980	980	979	27
365	20231204	142900	1202531263	979	985	985	979	51
366	20231204	142800	1202481328	978	978	978	978	0
367	20231204	142700	1202481328	978	990	990	977	1384
368	20231204	142600	1201127367	991	991	991	991	61
369	20231204	142500	1201066916	992	979	992	976	11472
370	20231204	142400	1189719896	979	979	979	979	0
371	20231204	142300	1189719896	979	981	981	979	399
372	20231204	142200	1189328877	981	975	981	975	2
373	20231204	142100	1189326921	975	976	976	975	2489
374	20231204	142000	1186900120	975	975	975	975	0
375	20231204	141900	1186900120	975	981	981	975	5
376	20231204	141800	1186895221	982	982	982	982	0
377	20231204	141700	1186895221	982	982	983	982	502
378	20231204	141600	1186402256	982	975	982	974	5009
379	20231204	141500	1181521329	977	975	977	975	1172
380	20231204	141400	1180378367	975	976	976	975	4839
381	20231204	141300	1175658528	976	977	977	976	1669
382	20231204	141200	1174028715	982	982	982	982	1
383	20231204	141100	1174027733	977	979	979	976	608
384	20231204	141000	1173434033	981	981	981	981	10
385	20231204	140900	1173424223	982	984	984	982	30
386	20231204	140800	1173394733	984	984	984	984	10
387	20231204	140700	1173384893	984	977	984	977	8000
388	20231204	140600	1165553041	972	972	972	972	118
389	20231204	140500	1165438345	977	977	977	977	0
390	20231204	140400	1165438345	977	977	977	977	103
391	20231204	140300	1165337714	977	977	977	977	3058
392	20231204	140200	1162350048	971	971	971	971	200
393	20231204	140100	1162155848	971	972	972	971	388
394	20231204	140000	1161779012	980	980	980	980	90
395	20231204	135900	1161690812	980	980	980	980	102
396	20231204	135800	1161590852	980	968	980	968	4800
397	20231204	135700	1156920230	968	963	968	963	1619
398	20231204	135600	1155353633	965	965	965	965	250
399	20231204	135500	1155112383	965	964	965	964	809
400	20231204	135400	1154331886	965	965	965	965	10
401	20231204	135300	1154322236	965	963	965	963	2144
402	20231204	135200	1152254926	963	963	963	963	397
403	20231204	135100	1151872615	963	963	963	962	327
404	20231204	135000	1151557814	962	964	965	962	3208
405	20231204	134900	1148468080	964	964	964	964	26
406	20231204	134800	1148443016	965	965	965	965	20
407	20231204	134700	1148423716	969	969	969	969	3
408	20231204	134600	1148420809	969	969	969	969	4
409	20231204	134500	1148416933	962	965	965	962	4540
410	20231204	134400	1144048701	965	973	973	965	12
411	20231204	134300	1144037041	974	974	974	974	1
412	20231204	134200	1144036067	974	974	974	974	1
413	20231204	134100	1144035093	977	977	977	977	66
414	20231204	134000	1143970611	980	968	980	958	12681
415	20231204	133900	1131744960	969	970	970	969	320
416	20231204	133800	1131434760	970	977	977	970	604
417	20231204	133700	1130848352	971	976	976	971	4046
418	20231204	133600	1126899461	976	975	976	975	495
419	20231204	133500	1126416546	975	975	975	975	0
420	20231204	133400	1126416546	975	975	975	975	0
421	20231204	133300	1126416546	975	975	975	975	13
422	20231204	133200	1126403871	975	975	975	975	101
423	20231204	133100	1126305396	976	976	976	976	0
424	20231204	133000	1126305396	976	976	976	976	0
425	20231204	132900	1126305396	976	976	976	976	20
426	20231204	132800	1126285876	969	969	969	969	0
427	20231204	132700	1126285876	969	976	976	969	106
428	20231204	132600	1126182434	968	971	971	968	6100
429	20231204	132500	1120266414	970	970	970	970	0
430	20231204	132400	1120266414	970	970	970	970	1
431	20231204	132300	1120265444	975	979	979	970	161
432	20231204	132200	1120108972	980	969	980	967	7669
433	20231204	132100	1112644210	967	968	982	966	9510
434	20231204	132000	1103360099	968	968	968	968	4
435	20231204	131900	1103356227	970	970	970	970	60
436	20231204	131800	1103298027	965	966	966	965	1002
437	20231204	131700	1102331079	965	966	966	965	2769
438	20231204	131600	1099657340	966	966	966	966	1262
439	20231204	131500	1098438248	966	970	970	966	2840
440	20231204	131400	1095693414	971	971	971	971	20
441	20231204	131300	1095673994	971	971	971	971	40
442	20231204	131200	1095635154	970	974	974	970	703
443	20231204	131100	1094952840	974	975	975	974	882
444	20231204	131000	1094093323	982	982	982	982	0
445	20231204	130900	1094093323	982	983	983	982	529
446	20231204	130800	1093573837	982	975	982	975	2501
447	20231204	130700	1091135355	973	987	990	961	11872
448	20231204	130600	1079552469	990	989	991	989	3117
449	20231204	130500	1076467313	988	986	988	986	4315
450	20231204	130400	1072208303	986	982	986	981	4136
451	20231204	130300	1068137961	981	981	981	981	7000
452	20231204	130200	1061270961	981	971	981	971	33809
453	20231204	130100	1028162849	977	977	977	977	3600
454	20231204	130000	1024645649	977	976	977	976	347
455	20231204	125900	1024306873	977	972	977	972	3111
456	20231204	125800	1021282751	977	977	977	976	4900
457	20231204	125700	1016497934	977	977	978	972	1719
458	20231204	125600	1014818517	977	970	979	970	8130
459	20231204	125500	1006893926	970	970	970	970	21
460	20231204	125400	1006873556	970	969	970	969	710
461	20231204	125300	1006185056	967	967	967	967	47
462	20231204	125200	1006139607	966	966	966	966	0
463	20231204	125100	1006139607	966	966	966	966	1
464	20231204	125000	1006138641	966	966	966	966	172
465	20231204	124900	1005972489	966	966	966	966	3000
466	20231204	124800	1003074489	966	966	966	966	100
467	20231204	124700	1002977889	966	970	970	966	989
468	20231204	124600	1002022419	970	968	970	966	1105
469	20231204	124500	1000954782	970	970	970	970	50
470	20231204	124400	1000906282	970	970	970	962	4589
471	20231204	124300	996471264	974	974	974	974	10
472	20231204	124200	996461524	974	969	974	969	3019
473	20231204	124100	993536018	969	969	969	969	589
474	20231204	124000	992965277	969	969	969	968	426
475	20231204	123900	992552498	974	969	974	968	51
476	20231204	123800	992503089	969	974	974	969	35
477	20231204	123700	992469104	975	975	975	975	0
478	20231204	123600	992469104	975	967	975	967	9226
479	20231204	123500	983483478	967	965	967	965	2104
480	20231204	123400	981452002	966	966	966	966	1
481	20231204	123300	981451036	967	964	967	964	1149
482	20231204	123200	980340986	964	964	964	964	50
483	20231204	123100	980292786	965	965	965	965	9
484	20231204	123000	980284101	965	965	965	965	1
485	20231204	122900	980283136	965	965	965	965	37
486	20231204	122800	980247431	965	965	965	965	50
487	20231204	122700	980199181	965	964	965	964	152
488	20231204	122600	980052639	964	964	964	964	101
489	20231204	122500	979955275	964	964	964	964	0
490	20231204	122400	979955275	964	966	966	964	70
491	20231204	122300	979887771	966	957	966	957	202
492	20231204	122200	979694448	968	968	968	968	13
493	20231204	122100	979681864	957	961	961	957	1478
494	20231204	122000	978265878	969	965	975	965	6253
495	20231204	121900	972180030	965	965	965	957	102
496	20231204	121800	972082400	957	957	957	957	60
497	20231204	121700	972024980	964	964	964	964	240
498	20231204	121600	971793620	957	960	960	957	2505
499	20231204	121500	969392978	960	966	966	960	502
500	20231204	121400	968908058	960	960	960	960	1905
501	20231204	121300	967079258	960	960	960	960	400
502	20231204	121200	966695258	958	958	958	958	468
503	20231204	121100	966246914	958	955	958	955	2011
504	20231204	121000	964320867	954	954	954	954	48
505	20231204	120900	964275075	951	957	957	950	5269
506	20231204	120800	959250106	958	958	959	958	354
507	20231204	120700	958910821	957	959	965	957	2122
508	20231204	120600	956878824	966	966	966	966	0
509	20231204	120500	956878824	966	966	966	966	0
510	20231204	120400	956878824	966	966	966	966	1
511	20231204	120300	956877858	968	963	968	963	6007
512	20231204	120200	951072319	963	963	964	963	116
513	20231204	120100	950960532	964	960	964	960	220
514	20231204	120000	950748486	959	959	959	959	0
515	20231204	115900	950748486	959	959	959	959	3
516	20231204	115800	950745609	962	962	962	962	0
517	20231204	115700	950745609	962	962	962	962	101
518	20231204	115600	950648447	963	963	963	963	51
519	20231204	115500	950599334	963	964	967	963	1585
520	20231204	115400	949071400	963	954	965	949	7471
521	20231204	115300	941888388	955	955	955	955	64
522	20231204	115200	941827268	958	955	958	955	600
523	20231204	115100	941253215	955	954	955	954	245
524	20231204	115000	941019475	955	954	955	954	1642
525	20231204	114900	939452962	954	955	955	954	12
526	20231204	114800	939441510	946	956	956	946	13500
527	20231204	114700	926591901	958	958	958	958	50
528	20231204	114600	926544001	958	958	958	958	9
529	20231204	114500	926535379	958	955	958	955	2235
530	20231204	114400	924397834	955	955	955	955	214
531	20231204	114300	924193464	955	955	955	955	5
532	20231204	114200	924188689	952	955	955	952	1025
533	20231204	114100	923212814	955	955	955	955	0
534	20231204	114000	923212814	955	956	956	955	110
535	20231204	113900	923107754	957	957	957	957	0
536	20231204	113800	923107754	957	957	957	957	1
537	20231204	113700	923106797	951	951	951	951	1200
538	20231204	113600	921965597	951	951	951	951	4
539	20231204	113500	921961793	951	954	956	951	2558
540	20231204	113400	919522218	952	952	952	951	403
541	20231204	113300	919138563	951	951	951	951	171
542	20231204	113200	918975942	951	951	951	951	150
543	20231204	113100	918833292	951	951	951	951	101
544	20231204	113000	918737241	951	952	952	951	731
545	20231204	112900	918042059	952	952	952	952	8
546	20231204	112800	918034443	952	952	952	952	601
547	20231204	112700	917462291	949	949	949	949	81
548	20231204	112600	917385422	949	949	949	949	444
549	20231204	112500	916964066	949	949	949	949	1
550	20231204	112400	916963117	949	949	949	949	63
551	20231204	112300	916903330	950	952	952	950	160
552	20231204	112200	916751050	952	952	952	952	515
553	20231204	112100	916260770	952	956	956	952	2292
554	20231204	112000	914074646	956	951	957	951	5003
555	20231204	111900	909293687	950	950	951	950	6129
556	20231204	111800	903471127	950	948	950	948	2501
557	20231204	111700	901096177	950	950	950	950	0
558	20231204	111600	901096177	950	950	950	950	33
559	20231204	111500	901064827	950	950	950	950	1020
560	20231204	111400	900095827	943	943	943	943	0
561	20231204	111300	900095827	943	944	944	943	1753
562	20231204	111200	898442684	943	949	949	943	7063
563	20231204	111100	891764713	952	952	952	952	4
564	20231204	111000	891760905	952	952	952	952	549
565	20231204	110900	891238257	949	950	950	948	5332
566	20231204	110800	886177807	950	949	950	949	114
567	20231204	110700	886069509	949	950	950	949	2821
568	20231204	110600	883391880	950	953	953	950	2475
569	20231204	110500	881036807	952	958	959	952	405
570	20231204	110400	880650659	959	948	961	948	12257
571	20231204	110300	868905554	948	949	949	947	508
572	20231204	110200	868424451	949	949	949	949	105
573	20231204	110100	868324806	949	945	949	945	525
574	20231204	110000	867828665	945	951	951	945	4095
575	20231204	105900	863948758	952	952	952	952	10
576	20231204	105800	863939238	947	955	955	945	3330
577	20231204	105700	860785168	955	957	957	945	52
578	20231204	105600	860735652	960	941	960	941	17378
579	20231204	105500	844338436	940	941	941	940	1203
580	20231204	105400	843207607	941	941	956	941	4966
581	20231204	105300	838487970	941	940	941	935	28
582	20231204	105200	838461748	935	941	941	935	7122
583	20231204	105100	831791833	941	942	943	940	4162
584	20231204	105000	827875744	943	944	944	942	26
585	20231204	104900	827851228	943	941	944	941	10528
586	20231204	104800	817937156	941	941	941	941	10
587	20231204	104700	817927746	940	942	942	940	226
588	20231204	104600	817715178	940	941	942	939	1632
589	20231204	104500	816180935	942	941	942	941	201
590	20231204	104400	815991793	941	940	941	940	1838
591	20231204	104300	814263693	940	940	940	939	266
592	20231204	104200	814013911	939	940	941	939	4689
593	20231204	104100	809609803	939	942	942	939	1441
594	20231204	104000	808254466	942	942	942	940	230
595	20231204	103900	808038006	939	942	942	939	667
596	20231204	103800	807411130	939	939	939	939	2466
597	20231204	103700	805095556	939	939	951	938	5857
598	20231204	103600	799546872	939	938	940	938	111
599	20231204	103500	799442659	938	937	938	937	1212
600	20231204	103400	798306933	937	936	937	935	4962
601	20231204	103300	793663916	936	935	936	934	2280
602	20231204	103200	791533184	934	934	934	934	777
603	20231204	103100	790807466	934	935	935	934	1710
604	20231204	103000	789208816	936	936	936	936	507
605	20231204	102900	788734264	936	937	937	936	771
606	20231204	102800	788012607	936	936	936	936	1247
607	20231204	102700	786845415	931	931	931	931	222
608	20231204	102600	786638733	930	932	932	930	3028
609	20231204	102500	783821367	935	938	938	931	5737
610	20231204	102400	778460121	937	940	951	937	8086
611	20231204	102300	770813639	939	940	940	939	1722
612	20231204	102200	769194969	941	943	943	941	1482
613	20231204	102100	767800120	943	943	943	943	10
614	20231204	102000	767790690	943	944	944	943	182
615	20231204	101900	767619063	944	944	945	943	1964
616	20231204	101800	765765397	944	944	945	943	2033
617	20231204	101700	763848198	944	946	946	943	166
618	20231204	101600	763691506	946	946	946	946	61
619	20231204	101500	763633800	944	944	944	944	303
620	20231204	101400	763347768	941	939	941	939	2400
621	20231204	101300	761091763	940	939	940	939	3272
622	20231204	101200	758016578	937	938	938	937	99
623	20231204	101100	757923813	937	940	940	937	1019
624	20231204	101000	756968295	940	940	940	940	2869
625	20231204	100900	754271435	940	941	941	939	1043
626	20231204	100800	753291008	941	939	942	938	6069
627	20231204	100700	747588014	939	940	940	937	3931
628	20231204	100600	743900313	937	935	937	935	8183
629	20231204	100500	736243802	934	934	934	934	2969
630	20231204	100400	733470756	934	931	934	930	3586
631	20231204	100300	730134215	932	933	933	932	529
632	20231204	100200	729641087	931	931	932	930	140
633	20231204	100100	729510879	932	931	932	931	175
634	20231204	100000	729347814	931	931	931	930	2688
635	20231204	095900	726846684	930	932	932	930	4540
636	20231204	095800	722623800	932	932	932	930	896
637	20231204	095700	721789098	932	933	933	932	3329
638	20231204	095600	718683145	933	927	933	927	730
639	20231204	095500	718005175	927	927	927	927	1
640	20231204	095400	718004248	927	930	930	926	3518
641	20231204	095300	714743571	927	935	935	927	1635
642	20231204	095200	713224678	935	928	935	928	388
643	20231204	095100	712864607	928	933	939	928	16333
644	20231204	095000	697671383	933	933	933	933	1058
645	20231204	094900	696684269	931	941	941	930	3118
646	20231204	094800	693783478	930	941	941	930	5750
647	20231204	094700	688415201	941	934	941	931	476
648	20231204	094600	687970578	934	934	934	934	206
649	20231204	094500	687778174	935	933	935	931	10484
650	20231204	094400	677986878	931	931	931	928	5827
651	20231204	094300	672578336	927	931	931	926	7622
652	20231204	094200	665507307	931	932	934	931	93
653	20231204	094100	665420552	934	926	934	926	1630
654	20231204	094000	663899468	926	930	931	925	2650
655	20231204	093900	661445153	933	933	934	925	5507
656	20231204	093800	656334490	934	935	935	934	522
657	20231204	093700	655846675	930	935	935	930	20
658	20231204	093600	655828025	929	929	935	929	1489
659	20231204	093500	654441087	935	932	936	929	11442
660	20231204	093400	643797223	932	936	936	932	6671
661	20231204	093300	637562816	941	935	942	934	1845
662	20231204	093200	635837845	934	942	942	934	14517
663	20231204	093100	622226886	943	948	948	943	669
664	20231204	093000	621595609	945	948	949	945	11382
665	20231204	092900	610836514	949	947	949	947	513
666	20231204	092800	610350281	947	945	947	945	671
667	20231204	092700	609715052	945	949	949	945	322
668	20231204	092600	609410274	945	953	956	941	7286
669	20231204	092500	602533859	953	943	953	941	4927
670	20231204	092400	597867778	939	943	943	937	6011
671	20231204	092300	592217341	941	946	946	941	2876
672	20231204	092200	589503335	946	953	954	946	6115
673	20231204	092100	583707550	954	939	955	939	8235
674	20231204	092000	575912685	934	932	940	930	8485
675	20231204	091900	567980058	930	925	932	923	9074
676	20231204	091800	559556750	923	934	934	922	13706
677	20231204	091700	546868286	935	927	936	927	16806
678	20231204	091600	531231817	925	924	925	920	13907
679	20231204	091500	518404245	925	921	927	921	8208
680	20231204	091400	510819345	920	920	920	920	8487
681	20231204	091300	503011305	918	918	918	918	0
682	20231204	091200	503011305	918	929	931	918	29748
683	20231204	091100	475512490	929	921	933	920	24927
684	20231204	091000	452430554	920	947	947	918	93079
685	20231204	090900	366227466	947	952	956	940	32239
686	20231204	090800	335770364	952	955	955	950	24312
687	20231204	090700	312649592	955	965	968	955	28358
688	20231204	090600	285487731	958	972	974	958	38843
689	20231204	090500	247915469	972	980	980	970	10428
690	20231204	090400	237732497	984	968	984	968	23699
691	20231204	090300	214531455	967	966	969	964	19283
692	20231204	090200	195886463	979	968	980	955	37685
693	20231204	090100	159385868	968	999	999	967	87674
694	20231204	090000	72856505	999	1019	1019	995	72167