KissMeData/208340/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	203500	406296381	940	940	940	940	6335
3	20231205	203400	406296381	940	940	940	940	0
4	20231205	203300	406296381	940	940	940	940	0
5	20231205	203200	406296381	940	940	940	940	0
6	20231205	203100	406296381	940	940	940	940	0
7	20231205	203000	406296381	940	940	940	940	0
8	20231205	202900	406296381	940	940	940	940	0
9	20231205	202800	406296381	940	940	940	940	0
10	20231205	202700	406296381	940	940	940	940	0
11	20231205	202600	406296381	940	940	940	940	0
12	20231205	202500	406296381	940	940	940	940	0
13	20231205	202400	406296381	940	940	940	940	0
14	20231205	202300	406296381	940	940	940	940	0
15	20231205	202200	406296381	940	940	940	940	0
16	20231205	202100	406296381	940	940	940	940	0
17	20231205	202000	406296381	940	940	940	940	0
18	20231205	201900	406296381	940	940	940	940	0
19	20231205	201800	406296381	940	940	940	940	0
20	20231205	201700	406296381	940	940	940	940	0
21	20231205	201600	406296381	940	940	940	940	0
22	20231205	201500	406296381	940	940	940	940	0
23	20231205	201400	406296381	940	940	940	940	0
24	20231205	201300	406296381	940	940	940	940	0
25	20231205	201200	406296381	940	940	940	940	0
26	20231205	201100	406296381	940	940	940	940	0
27	20231205	201000	406296381	940	940	940	940	0
28	20231205	200900	406296381	940	940	940	940	0
29	20231205	200800	406296381	940	940	940	940	0
30	20231205	200700	406296381	940	940	940	940	0
31	20231205	200600	406296381	940	940	940	940	0
32	20231205	200500	406296381	940	940	940	940	6335
33	20231205	200400	406296381	940	940	940	940	0
34	20231205	200300	406296381	940	940	940	940	0
35	20231205	200200	406296381	940	940	940	940	0
36	20231205	200100	406296381	940	940	940	940	0
37	20231205	200000	406296381	940	940	940	940	0
38	20231205	195900	406296381	940	940	940	940	0
39	20231205	195800	406296381	940	940	940	940	0
40	20231205	195700	406296381	940	940	940	940	0
41	20231205	195600	406296381	940	940	940	940	0
42	20231205	195500	406296381	940	940	940	940	0
43	20231205	195400	406296381	940	940	940	940	0
44	20231205	195300	406296381	940	940	940	940	0
45	20231205	195200	406296381	940	940	940	940	0
46	20231205	195100	406296381	940	940	940	940	0
47	20231205	195000	406296381	940	940	940	940	0
48	20231205	194900	406296381	940	940	940	940	0
49	20231205	194800	406296381	940	940	940	940	0
50	20231205	194700	406296381	940	940	940	940	0
51	20231205	194600	406296381	940	940	940	940	0
52	20231205	194500	406296381	940	940	940	940	0
53	20231205	194400	406296381	940	940	940	940	0
54	20231205	194300	406296381	940	940	940	940	0
55	20231205	194200	406296381	940	940	940	940	0
56	20231205	194100	406296381	940	940	940	940	0
57	20231205	194000	406296381	940	940	940	940	0
58	20231205	193900	406296381	940	940	940	940	0
59	20231205	193800	406296381	940	940	940	940	0
60	20231205	193700	406296381	940	940	940	940	0
61	20231205	193600	406296381	940	940	940	940	0
62	20231205	193500	406296381	940	940	940	940	6335
63	20231205	193400	406296381	940	940	940	940	0
64	20231205	193300	406296381	940	940	940	940	0
65	20231205	193200	406296381	940	940	940	940	0
66	20231205	193100	406296381	940	940	940	940	0
67	20231205	193000	406296381	940	940	940	940	0
68	20231205	192900	406296381	940	940	940	940	0
69	20231205	192800	406296381	940	940	940	940	0
70	20231205	192700	406296381	940	940	940	940	0
71	20231205	192600	406296381	940	940	940	940	0
72	20231205	192500	406296381	940	940	940	940	0
73	20231205	192400	406296381	940	940	940	940	0
74	20231205	192300	406296381	940	940	940	940	0
75	20231205	192200	406296381	940	940	940	940	0
76	20231205	192100	406296381	940	940	940	940	0
77	20231205	192000	406296381	940	940	940	940	0
78	20231205	191900	406296381	940	940	940	940	0
79	20231205	191800	406296381	940	940	940	940	0
80	20231205	191700	406296381	940	940	940	940	0
81	20231205	191600	406296381	940	940	940	940	0
82	20231205	191500	406296381	940	940	940	940	0
83	20231205	191400	406296381	940	940	940	940	0
84	20231205	191300	406296381	940	940	940	940	0
85	20231205	191200	406296381	940	940	940	940	0
86	20231205	191100	406296381	940	940	940	940	0
87	20231205	191000	406296381	940	940	940	940	0
88	20231205	190900	406296381	940	940	940	940	0
89	20231205	190800	406296381	940	940	940	940	0
90	20231205	190700	406296381	940	940	940	940	0
91	20231205	190600	406296381	940	940	940	940	0
92	20231205	190500	406296381	940	940	940	940	6335
93	20231205	190400	406296381	940	940	940	940	0
94	20231205	190300	406296381	940	940	940	940	0
95	20231205	190200	406296381	940	940	940	940	0
96	20231205	190100	406296381	940	940	940	940	0
97	20231205	190000	406296381	940	940	940	940	0
98	20231205	185900	406296381	940	940	940	940	0
99	20231205	185800	406296381	940	940	940	940	0
100	20231205	185700	406296381	940	940	940	940	0
101	20231205	185600	406296381	940	940	940	940	0
102	20231205	185500	406296381	940	940	940	940	0
103	20231205	185400	406296381	940	940	940	940	0
104	20231205	185300	406296381	940	940	940	940	0
105	20231205	185200	406296381	940	940	940	940	0
106	20231205	185100	406296381	940	940	940	940	0
107	20231205	185000	406296381	940	940	940	940	0
108	20231205	184900	406296381	940	940	940	940	0
109	20231205	184800	406296381	940	940	940	940	0
110	20231205	184700	406296381	940	940	940	940	0
111	20231205	184600	406296381	940	940	940	940	0
112	20231205	184500	406296381	940	940	940	940	0
113	20231205	184400	406296381	940	940	940	940	0
114	20231205	184300	406296381	940	940	940	940	0
115	20231205	184200	406296381	940	940	940	940	0
116	20231205	184100	406296381	940	940	940	940	0
117	20231205	184000	406296381	940	940	940	940	0
118	20231205	183900	406296381	940	940	940	940	0
119	20231205	183800	406296381	940	940	940	940	0
120	20231205	183700	406296381	940	940	940	940	0
121	20231205	183600	406296381	940	940	940	940	0
122	20231205	183500	406296381	940	940	940	940	6335
123	20231205	183400	406296381	940	940	940	940	0
124	20231205	183300	406296381	940	940	940	940	0
125	20231205	183200	406296381	940	940	940	940	0
126	20231205	183100	406296381	940	940	940	940	0
127	20231205	183000	406296381	940	940	940	940	0
128	20231205	182900	406296381	940	940	940	940	0
129	20231205	182800	406296381	940	940	940	940	0
130	20231205	182700	406296381	940	940	940	940	0
131	20231205	182600	406296381	940	940	940	940	0
132	20231205	182500	406296381	940	940	940	940	0
133	20231205	182400	406296381	940	940	940	940	0
134	20231205	182300	406296381	940	940	940	940	0
135	20231205	182200	406296381	940	940	940	940	0
136	20231205	182100	406296381	940	940	940	940	0
137	20231205	182000	406296381	940	940	940	940	0
138	20231205	181900	406296381	940	940	940	940	0
139	20231205	181800	406296381	940	940	940	940	0
140	20231205	181700	406296381	940	940	940	940	0
141	20231205	181600	406296381	940	940	940	940	0
142	20231205	181500	406296381	940	940	940	940	0
143	20231205	181400	406296381	940	940	940	940	0
144	20231205	181300	406296381	940	940	940	940	0
145	20231205	181200	406296381	940	940	940	940	0
146	20231205	181100	406296381	940	940	940	940	0
147	20231205	181000	406296381	940	940	940	940	0
148	20231205	180900	406296381	940	940	940	940	0
149	20231205	180800	406296381	940	940	940	940	0
150	20231205	180700	406296381	940	940	940	940	0
151	20231205	180600	406296381	940	940	940	940	0
152	20231205	180500	406296381	940	940	940	940	6335
153	20231205	180400	406296381	940	940	940	940	0
154	20231205	180300	406296381	940	940	940	940	0
155	20231205	180200	406296381	940	940	940	940	0
156	20231205	180100	406296381	940	940	940	940	0
157	20231205	180000	406296381	940	940	940	940	0
158	20231205	175900	406296381	940	940	940	940	0
159	20231205	175800	406296381	940	940	940	940	0
160	20231205	175700	406296381	940	940	940	940	0
161	20231205	175600	406296381	940	940	940	940	0
162	20231205	175500	406296381	940	940	940	940	0
163	20231205	175400	406296381	940	940	940	940	0
164	20231205	175300	406296381	940	940	940	940	0
165	20231205	175200	406296381	940	940	940	940	0
166	20231205	175100	406296381	940	940	940	940	0
167	20231205	175000	406296381	940	940	940	940	0
168	20231205	174900	406296381	940	940	940	940	0
169	20231205	174800	406296381	940	940	940	940	0
170	20231205	174700	406296381	940	940	940	940	0
171	20231205	174600	406296381	940	940	940	940	0
172	20231205	174500	406296381	940	940	940	940	0
173	20231205	174400	406296381	940	940	940	940	0
174	20231205	174300	406296381	940	940	940	940	0
175	20231205	174200	406296381	940	940	940	940	0
176	20231205	174100	406296381	940	940	940	940	0
177	20231205	174000	406296381	940	940	940	940	0
178	20231205	173900	406296381	940	940	940	940	0
179	20231205	173800	406296381	940	940	940	940	0
180	20231205	173700	406296381	940	940	940	940	0
181	20231205	173600	406296381	940	940	940	940	0
182	20231205	173500	406296381	940	940	940	940	6335
183	20231205	173400	406296381	940	940	940	940	0
184	20231205	173300	406296381	940	940	940	940	0
185	20231205	173200	406296381	940	940	940	940	0
186	20231205	173100	406296381	940	940	940	940	0
187	20231205	173000	406296381	940	940	940	940	0
188	20231205	172900	406296381	940	940	940	940	0
189	20231205	172800	406296381	940	940	940	940	0
190	20231205	172700	406296381	940	940	940	940	0
191	20231205	172600	406296381	940	940	940	940	0
192	20231205	172500	406296381	940	940	940	940	0
193	20231205	172400	406296381	940	940	940	940	0
194	20231205	172300	406296381	940	940	940	940	0
195	20231205	172200	406296381	940	940	940	940	0
196	20231205	172100	406296381	940	940	940	940	0
197	20231205	172000	406296381	940	940	940	940	0
198	20231205	171900	406296381	940	940	940	940	0
199	20231205	171800	406296381	940	940	940	940	0
200	20231205	171700	406296381	940	940	940	940	0
201	20231205	171600	406296381	940	940	940	940	0
202	20231205	171500	406296381	940	940	940	940	0
203	20231205	171400	406296381	940	940	940	940	0
204	20231205	171300	406296381	940	940	940	940	0
205	20231205	171200	406296381	940	940	940	940	0
206	20231205	171100	406296381	940	940	940	940	0
207	20231205	171000	406296381	940	940	940	940	0
208	20231205	170900	406296381	940	940	940	940	0
209	20231205	170800	406296381	940	940	940	940	0
210	20231205	170700	406296381	940	940	940	940	0
211	20231205	170600	406296381	940	940	940	940	0
212	20231205	170500	406296381	940	940	940	940	6335
213	20231205	170400	406296381	940	940	940	940	0
214	20231205	170300	406296381	940	940	940	940	0
215	20231205	170200	406296381	940	940	940	940	0
216	20231205	170100	406296381	940	940	940	940	0
217	20231205	170000	406296381	940	940	940	940	0
218	20231205	165900	406296381	940	940	940	940	0
219	20231205	165800	406296381	940	940	940	940	0
220	20231205	165700	406296381	940	940	940	940	0
221	20231205	165600	406296381	940	940	940	940	0
222	20231205	165500	406296381	940	940	940	940	0
223	20231205	165400	406296381	940	940	940	940	0
224	20231205	165300	406296381	940	940	940	940	0
225	20231205	165200	406296381	940	940	940	940	0
226	20231205	165100	406296381	940	940	940	940	0
227	20231205	165000	406296381	940	940	940	940	0
228	20231205	164900	406296381	940	940	940	940	0
229	20231205	164800	406296381	940	940	940	940	0
230	20231205	164700	406296381	940	940	940	940	0
231	20231205	164600	406296381	940	940	940	940	0
232	20231205	164500	406296381	940	940	940	940	0
233	20231205	164400	406296381	940	940	940	940	0
234	20231205	164300	406296381	940	940	940	940	0
235	20231205	164200	406296381	940	940	940	940	0
236	20231205	164100	406296381	940	940	940	940	0
237	20231205	164000	406296381	940	940	940	940	0
238	20231205	163900	406296381	940	940	940	940	0
239	20231205	163800	406296381	940	940	940	940	0
240	20231205	163700	406296381	940	940	940	940	0
241	20231205	163600	406296381	940	940	940	940	0
242	20231205	163500	406296381	940	940	940	940	6335
243	20231205	163400	406296381	940	940	940	940	0
244	20231205	163300	406296381	940	940	940	940	0
245	20231205	163200	406296381	940	940	940	940	0
246	20231205	163100	406296381	940	940	940	940	0
247	20231205	163000	406296381	940	940	940	940	0
248	20231205	162900	406296381	940	940	940	940	0
249	20231205	162800	406296381	940	940	940	940	0
250	20231205	162700	406296381	940	940	940	940	0
251	20231205	162600	406296381	940	940	940	940	0
252	20231205	162500	406296381	940	940	940	940	0
253	20231205	162400	406296381	940	940	940	940	0
254	20231205	162300	406296381	940	940	940	940	0
255	20231205	162200	406296381	940	940	940	940	0
256	20231205	162100	406296381	940	940	940	940	0
257	20231205	162000	406296381	940	940	940	940	0
258	20231205	161900	406296381	940	940	940	940	0
259	20231205	161800	406296381	940	940	940	940	0
260	20231205	161700	406296381	940	940	940	940	0
261	20231205	161600	406296381	940	940	940	940	0
262	20231205	161500	406296381	940	940	940	940	0
263	20231205	161400	406296381	940	940	940	940	0
264	20231205	161300	406296381	940	940	940	940	0
265	20231205	161200	406296381	940	940	940	940	0
266	20231205	161100	406296381	940	940	940	940	0
267	20231205	161000	406296381	940	940	940	940	0
268	20231205	160900	406296381	940	940	940	940	0
269	20231205	160800	406296381	940	940	940	940	0
270	20231205	160700	406296381	940	940	940	940	0
271	20231205	160600	406296381	940	940	940	940	0
272	20231205	160500	406296381	940	940	940	940	6335
273	20231205	160400	406296381	940	940	940	940	0
274	20231205	160300	406296381	940	940	940	940	0
275	20231205	160200	406296381	940	940	940	940	0
276	20231205	160100	406296381	940	940	940	940	0
277	20231205	160000	406296381	940	940	940	940	0
278	20231205	155900	406296381	940	940	940	940	0
279	20231205	155800	406296381	940	940	940	940	0
280	20231205	155700	406296381	940	940	940	940	0
281	20231205	155600	406296381	940	940	940	940	0
282	20231205	155500	406296381	940	940	940	940	0
283	20231205	155400	406296381	940	940	940	940	0
284	20231205	155300	406296381	940	940	940	940	0
285	20231205	155200	406296381	940	940	940	940	0
286	20231205	155100	406296381	940	940	940	940	0
287	20231205	155000	406296381	940	940	940	940	0
288	20231205	154900	406296381	940	940	940	940	0
289	20231205	154800	406296381	940	940	940	940	0
290	20231205	154700	406296381	940	940	940	940	0
291	20231205	154600	406296381	940	940	940	940	0
292	20231205	154500	406296381	940	940	940	940	0
293	20231205	154400	406296381	940	940	940	940	0
294	20231205	154300	406296381	940	940	940	940	0
295	20231205	154200	406296381	940	940	940	940	0
296	20231205	154100	406296381	940	940	940	940	0
297	20231205	154000	406296381	940	940	940	940	0
298	20231205	153900	406296381	940	940	940	940	0
299	20231205	153800	406296381	940	940	940	940	0
300	20231205	153700	406296381	940	940	940	940	0
301	20231205	153600	406296381	940	940	940	940	0
302	20231205	153500	406296381	940	940	940	940	6335
303	20231205	153400	406296381	940	940	940	940	0
304	20231205	153300	406296381	940	940	940	940	0
305	20231205	153200	406296381	940	940	940	940	0
306	20231205	153100	406296381	940	940	940	940	0
307	20231205	153000	406296381	940	940	940	940	6335
308	20231205	152900	400341481	945	945	945	945	0
309	20231205	152800	400341481	945	945	945	945	0
310	20231205	152700	400341481	945	945	945	945	0
311	20231205	152600	400341481	945	945	945	945	0
312	20231205	152500	400341481	945	945	945	945	0
313	20231205	152400	400341481	945	945	945	945	0
314	20231205	152300	400341481	945	945	945	945	0
315	20231205	152200	400341481	945	945	945	945	0
316	20231205	152100	400341481	945	945	945	945	0
317	20231205	152000	400341481	945	945	945	945	0
318	20231205	151900	400341481	945	945	945	945	2397
319	20231205	151800	398076316	945	944	945	940	435
320	20231205	151700	397665914	944	944	944	944	110
321	20231205	151600	397562074	939	939	939	939	2018
322	20231205	151500	395667172	939	939	939	939	224
323	20231205	151400	395456836	945	945	945	945	3
324	20231205	151300	395454001	939	939	939	939	0
325	20231205	151200	395454001	939	939	939	939	501
326	20231205	151100	394983562	939	939	939	939	6336
327	20231205	151000	389034058	943	939	943	939	1179
328	20231205	150900	387924301	939	939	939	939	716
329	20231205	150800	387251977	939	939	939	939	240
330	20231205	150700	387026617	939	942	942	939	251
331	20231205	150600	386790882	943	943	943	943	0
332	20231205	150500	386790882	943	943	943	943	1060
333	20231205	150400	385791302	943	943	943	943	0
334	20231205	150300	385791302	943	942	943	942	2302
335	20231205	150200	383620916	943	943	943	943	0
336	20231205	150100	383620916	943	943	943	943	9
337	20231205	150000	383612429	939	940	940	939	6
338	20231205	145900	383606794	943	943	943	943	28
339	20231205	145800	383580390	939	939	939	939	1
340	20231205	145700	383579451	938	944	944	938	11005
341	20231205	145600	373251817	939	945	945	939	5613
342	20231205	145500	367979037	940	940	940	940	2805
343	20231205	145400	365342337	945	945	945	945	1080
344	20231205	145300	364321737	945	945	945	945	105
345	20231205	145200	364222512	945	945	945	945	0
346	20231205	145100	364222512	945	945	945	945	9
347	20231205	145000	364214007	940	940	940	940	0
348	20231205	144900	364214007	940	940	940	940	279
349	20231205	144800	363951747	945	945	945	945	0
350	20231205	144700	363951747	945	945	945	945	0
351	20231205	144600	363951747	945	945	945	945	0
352	20231205	144500	363951747	945	945	945	945	10
353	20231205	144400	363942297	945	945	945	945	0
354	20231205	144300	363942297	945	945	945	945	20
355	20231205	144200	363923397	943	943	943	943	0
356	20231205	144100	363923397	943	939	943	938	30
357	20231205	144000	363895231	938	941	941	938	294
358	20231205	143900	363619405	938	938	938	938	0
359	20231205	143800	363619405	938	936	938	936	24326
360	20231205	143700	340804931	936	936	936	936	21
361	20231205	143600	340785275	936	937	937	935	2744
362	20231205	143500	338217328	937	937	937	937	148
363	20231205	143400	338078652	937	938	938	937	1218
364	20231205	143300	336937366	938	938	938	938	0
365	20231205	143200	336937366	938	937	938	937	550
366	20231205	143100	336421766	937	937	937	937	768
367	20231205	143000	335702150	937	938	938	937	5897
368	20231205	142900	330176660	937	938	938	937	3554
369	20231205	142800	326845190	940	940	940	940	8
370	20231205	142700	326837670	939	940	940	939	1033
371	20231205	142600	325867672	940	940	940	940	22
372	20231205	142500	325846992	937	939	939	937	4061
373	20231205	142400	322037214	939	939	939	939	130
374	20231205	142300	321915144	939	940	941	938	9674
375	20231205	142200	312826412	940	940	940	940	0
376	20231205	142100	312826412	940	940	940	940	0
377	20231205	142000	312826412	940	941	941	940	12
378	20231205	141900	312815131	940	940	940	940	2
379	20231205	141800	312813251	940	940	940	940	299
380	20231205	141700	312532191	941	941	941	941	2
381	20231205	141600	312530309	941	942	942	941	2174
382	20231205	141500	310483379	944	944	944	944	0
383	20231205	141400	310483379	944	944	944	944	0
384	20231205	141300	310483379	944	944	944	944	0
385	20231205	141200	310483379	944	943	944	943	9
386	20231205	141100	310474890	942	942	942	942	0
387	20231205	141000	310474890	942	942	942	942	55
388	20231205	140900	310423080	944	944	944	944	55
389	20231205	140800	310371160	944	944	944	944	100
390	20231205	140700	310276760	944	944	944	944	5
391	20231205	140600	310272040	944	944	944	944	0
392	20231205	140500	310272040	944	944	944	944	100
393	20231205	140400	310177640	945	945	945	945	0
394	20231205	140300	310177640	945	945	945	945	305
395	20231205	140200	309889415	940	940	940	940	22
396	20231205	140100	309868735	941	942	942	941	4369
397	20231205	140000	305757172	945	945	945	943	5059
398	20231205	135900	300976783	945	945	945	945	0
399	20231205	135800	300976783	945	945	945	945	58
400	20231205	135700	300921973	945	945	945	945	682
401	20231205	135600	300277483	947	946	947	946	58
402	20231205	135500	300222563	947	947	947	947	1000
403	20231205	135400	299275563	947	947	947	947	0
404	20231205	135300	299275563	947	947	947	947	2
405	20231205	135200	299273669	945	946	946	945	300
406	20231205	135100	298990069	946	946	946	946	100
407	20231205	135000	298895469	946	946	946	946	29
408	20231205	134900	298868035	947	947	947	947	20
409	20231205	134800	298849095	947	947	947	947	20
410	20231205	134700	298830155	947	947	947	947	10
411	20231205	134600	298820685	947	947	947	945	154
412	20231205	134500	298674897	947	947	947	947	12
413	20231205	134400	298663533	947	947	947	947	0
414	20231205	134300	298663533	947	945	947	945	25
415	20231205	134200	298639898	945	945	945	945	0
416	20231205	134100	298639898	945	945	947	945	447
417	20231205	134000	298217481	946	946	946	946	318
418	20231205	133900	297916653	946	946	946	946	0
419	20231205	133800	297916653	946	946	946	946	0
420	20231205	133700	297916653	946	946	946	946	0
421	20231205	133600	297916653	946	946	946	946	0
422	20231205	133500	297916653	946	946	946	946	0
423	20231205	133400	297916653	946	946	946	946	0
424	20231205	133300	297916653	946	946	946	946	0
425	20231205	133200	297916653	946	947	947	946	777
426	20231205	133100	297181598	950	950	950	950	0
427	20231205	133000	297181598	950	950	950	950	1268
428	20231205	132900	295976998	950	952	952	950	2336
429	20231205	132800	293753255	952	952	952	952	0
430	20231205	132700	293753255	952	952	952	952	11
431	20231205	132600	293742783	952	952	952	952	10
432	20231205	132500	293733263	952	952	952	952	284
433	20231205	132400	293462895	952	952	952	952	0
434	20231205	132300	293462895	952	952	952	952	7
435	20231205	132200	293456231	953	953	953	953	0
436	20231205	132100	293456231	953	953	953	953	164
437	20231205	132000	293299939	952	952	952	952	338
438	20231205	131900	292978163	953	953	953	953	136
439	20231205	131800	292848555	952	952	952	952	0
440	20231205	131700	292848555	952	952	952	952	1
441	20231205	131600	292847603	953	953	953	953	0
442	20231205	131500	292847603	953	953	953	953	51
443	20231205	131400	292799000	953	952	953	952	1058
444	20231205	131300	291791498	950	950	950	950	0
445	20231205	131200	291791498	950	950	950	950	0
446	20231205	131100	291791498	950	950	950	950	95
447	20231205	131000	291701248	953	952	953	952	5
448	20231205	130900	291696485	953	953	953	953	60
449	20231205	130800	291639305	953	953	953	953	0
450	20231205	130700	291639305	953	953	953	953	5
451	20231205	130600	291634540	953	953	953	953	0
452	20231205	130500	291634540	953	953	953	953	20
453	20231205	130400	291615480	953	953	953	953	0
454	20231205	130300	291615480	953	953	953	953	1
455	20231205	130200	291614527	950	950	950	950	113
456	20231205	130100	291507177	951	955	955	951	1438
457	20231205	130000	290138684	953	953	953	953	0
458	20231205	125900	290138684	953	953	953	953	0
459	20231205	125800	290138684	953	953	953	953	1115
460	20231205	125700	289076089	953	953	953	953	0
461	20231205	125600	289076089	953	953	953	953	367
462	20231205	125500	288726338	953	953	953	953	0
463	20231205	125400	288726338	953	953	953	953	0
464	20231205	125300	288726338	953	953	953	953	18
465	20231205	125200	288709184	952	952	952	952	0
466	20231205	125100	288709184	952	951	952	951	520
467	20231205	125000	288214164	951	951	951	951	0
468	20231205	124900	288214164	951	951	951	951	1499
469	20231205	124800	286788615	951	950	951	950	2132
470	20231205	124700	284763214	950	950	950	950	0
471	20231205	124600	284763214	950	950	950	950	0
472	20231205	124500	284763214	950	950	950	950	1052
473	20231205	124400	283763814	950	950	950	950	1000
474	20231205	124300	282813814	950	950	950	950	2000
475	20231205	124200	280913814	950	946	950	946	22
476	20231205	124100	280892998	945	945	945	945	313
477	20231205	124000	280597213	941	941	941	941	2
478	20231205	123900	280595331	940	940	940	940	0
479	20231205	123800	280595331	940	940	940	940	0
480	20231205	123700	280595331	940	941	941	940	100
481	20231205	123600	280501280	941	941	941	941	0
482	20231205	123500	280501280	941	941	941	941	0
483	20231205	123400	280501280	941	944	944	941	4988
484	20231205	123300	275805437	945	945	945	945	0
485	20231205	123200	275805437	945	945	945	945	0
486	20231205	123100	275805437	945	945	945	945	113
487	20231205	123000	275698652	945	945	945	945	1
488	20231205	122900	275697707	944	944	944	944	150
489	20231205	122800	275556107	944	944	944	944	2
490	20231205	122700	275554219	944	944	944	944	0
491	20231205	122600	275554219	944	944	944	944	0
492	20231205	122500	275554219	944	944	944	944	6
493	20231205	122400	275548555	944	944	944	944	0
494	20231205	122300	275548555	944	943	944	943	401
495	20231205	122200	275170362	945	945	945	945	0
496	20231205	122100	275170362	945	945	945	945	502
497	20231205	122000	274695972	945	945	945	945	100
498	20231205	121900	274601472	945	945	945	945	0
499	20231205	121800	274601472	945	945	945	945	13
500	20231205	121700	274589187	945	945	945	945	100
501	20231205	121600	274494687	945	945	945	945	4
502	20231205	121500	274490907	945	945	945	945	1
503	20231205	121400	274489962	945	945	945	945	0
504	20231205	121300	274489962	945	945	945	945	0
505	20231205	121200	274489962	945	945	945	945	50
506	20231205	121100	274442712	944	944	944	944	460
507	20231205	121000	274008472	945	945	945	945	0
508	20231205	120900	274008472	945	945	945	945	0
509	20231205	120800	274008472	945	944	945	944	96
510	20231205	120700	273917842	944	944	944	944	0
511	20231205	120600	273917842	944	944	944	944	0
512	20231205	120500	273917842	944	944	944	944	0
513	20231205	120400	273917842	944	944	944	944	201
514	20231205	120300	273728098	943	939	943	937	114
515	20231205	120200	273621118	936	937	937	936	1342
516	20231205	120100	272364876	936	940	942	936	4416
517	20231205	120000	268216895	940	940	940	938	8189
518	20231205	115900	260527089	939	940	940	939	180
519	20231205	115800	260357925	939	940	940	939	1000
520	20231205	115700	259418502	942	942	942	942	54
521	20231205	115600	259367634	942	942	942	942	0
522	20231205	115500	259367634	942	941	942	940	26948
523	20231205	115400	234031214	942	943	943	942	1537
524	20231205	115300	232583305	943	946	946	943	12909
525	20231205	115200	220385668	947	949	949	947	870
526	20231205	115100	219561736	947	948	948	947	241
527	20231205	115000	219333288	948	949	949	948	121
528	20231205	114900	219218469	949	949	949	949	64
529	20231205	114800	219157733	949	949	949	949	60
530	20231205	114700	219100793	949	949	949	949	1
531	20231205	114600	219099844	947	947	947	947	0
532	20231205	114500	219099844	947	947	947	947	37
533	20231205	114400	219064805	946	946	946	946	0
534	20231205	114300	219064805	946	949	949	946	7466
535	20231205	114200	211993020	949	949	949	949	1
536	20231205	114100	211992071	952	951	952	951	6
537	20231205	114000	211986360	949	949	949	949	0
538	20231205	113900	211986360	949	949	949	949	0
539	20231205	113800	211986360	949	949	949	949	200
540	20231205	113700	211796560	949	949	949	949	512
541	20231205	113600	211310672	949	949	949	949	0
542	20231205	113500	211310672	949	949	949	949	1165
543	20231205	113400	210205087	949	952	952	949	115
544	20231205	113300	210095682	953	955	955	953	62
545	20231205	113200	210036594	953	953	953	953	42
546	20231205	113100	209996568	952	952	952	952	10
547	20231205	113000	209987048	951	951	951	951	0
548	20231205	112900	209987048	951	951	951	951	13
549	20231205	112800	209974685	951	951	951	951	1
550	20231205	112700	209973734	949	951	951	949	536
551	20231205	112600	209464412	951	951	951	951	100
552	20231205	112500	209369312	951	951	951	951	0
553	20231205	112400	209369312	951	951	951	951	0
554	20231205	112300	209369312	951	951	951	951	50
555	20231205	112200	209321762	950	956	956	950	1050
556	20231205	112100	208323962	956	956	956	956	0
557	20231205	112000	208323962	956	955	956	955	506
558	20231205	111900	207840257	956	956	956	956	18
559	20231205	111800	207823049	949	957	957	949	448
560	20231205	111700	207397128	955	956	956	955	700
561	20231205	111600	206728409	956	956	956	956	1
562	20231205	111500	206727453	956	956	956	955	17
563	20231205	111400	206711215	956	956	956	956	6
564	20231205	111300	206705479	955	955	956	955	218
565	20231205	111200	206497188	955	950	955	950	798
566	20231205	111100	205735198	950	950	950	950	100
567	20231205	111000	205640198	949	949	949	949	249
568	20231205	110900	205403897	949	949	949	949	6
569	20231205	110800	205398203	949	952	952	949	2000
570	20231205	110700	203498631	952	952	952	952	0
571	20231205	110600	203498631	952	952	952	952	125
572	20231205	110500	203379631	952	952	952	952	0
573	20231205	110400	203379631	952	952	952	952	344
574	20231205	110300	203052143	952	952	952	952	130
575	20231205	110200	202928383	952	952	952	952	100
576	20231205	110100	202833183	952	952	952	952	30
577	20231205	110000	202804623	952	949	952	948	21
578	20231205	105900	202784708	952	952	952	952	0
579	20231205	105800	202784708	952	952	952	952	20
580	20231205	105700	202765668	948	949	949	948	46
581	20231205	105600	202722050	948	949	949	948	533
582	20231205	105500	202216763	948	952	952	948	1180
583	20231205	105400	201095961	952	951	952	951	442
584	20231205	105300	200675181	950	951	951	950	247
585	20231205	105200	200440510	952	952	952	952	1
586	20231205	105100	200439558	951	951	951	951	17
587	20231205	105000	200423391	951	952	952	951	1096
588	20231205	104900	199381070	951	952	952	951	25
589	20231205	104800	199357282	952	951	952	951	33
590	20231205	104700	199325896	951	952	952	951	13
591	20231205	104600	199313522	952	952	952	952	58
592	20231205	104500	199258306	952	952	952	952	10
593	20231205	104400	199248786	952	947	952	947	168
594	20231205	104300	199089088	948	951	954	948	4010
595	20231205	104200	195283529	952	952	952	952	522
596	20231205	104100	194786585	951	951	952	949	242
597	20231205	104000	194556378	952	956	956	947	4038
598	20231205	103900	190724328	955	956	956	955	124
599	20231205	103800	190605788	956	954	956	954	274
600	20231205	103700	190344122	955	956	956	951	19
601	20231205	103600	190326012	956	951	956	951	170
602	20231205	103500	190163592	947	957	957	947	4428
603	20231205	103400	185960439	956	956	956	955	549
604	20231205	103300	185436011	955	955	955	955	584
605	20231205	103200	184878291	955	955	955	955	0
606	20231205	103100	184878291	955	954	955	954	2315
607	20231205	103000	182667782	954	953	954	951	94
608	20231205	102900	182578279	953	953	953	953	134
609	20231205	102800	182450577	954	953	954	953	503
610	20231205	102700	181971212	953	955	955	953	683
611	20231205	102600	181320309	956	955	956	955	31
612	20231205	102500	181290678	957	956	957	955	902
613	20231205	102400	180429150	957	957	957	955	84
614	20231205	102300	180348902	955	953	957	953	975
615	20231205	102200	179418407	953	951	953	951	678
616	20231205	102100	178773141	951	953	953	951	43
617	20231205	102000	178732168	953	953	953	945	17
618	20231205	101900	178716062	945	954	954	945	1131
619	20231205	101800	177646417	955	954	955	945	9349
620	20231205	101700	168776197	954	958	958	954	19
621	20231205	101600	168758055	951	960	960	951	7696
622	20231205	101500	161430150	960	951	960	951	1112
623	20231205	101400	160364738	950	958	960	950	8447
624	20231205	101300	152312972	958	962	962	950	5007
625	20231205	101200	147551494	963	976	976	950	15250
626	20231205	101100	133041595	976	976	976	976	8
627	20231205	101000	133033787	976	977	977	976	6
628	20231205	100900	133027930	977	952	977	952	399
629	20231205	100800	132647448	960	965	965	955	10307
630	20231205	100700	122784558	965	970	970	960	10993
631	20231205	100600	112217993	967	969	969	967	282
632	20231205	100500	111945089	970	971	971	962	5631
633	20231205	100400	106510898	970	973	973	970	2275
634	20231205	100300	104300314	972	973	973	972	65
635	20231205	100200	104237122	971	977	977	971	17
636	20231205	100100	104220555	977	977	977	971	158
637	20231205	100000	104066453	978	979	979	970	24751
638	20231205	095900	80029983	980	980	980	980	101
639	20231205	095800	79931003	980	980	980	980	1540
640	20231205	095700	78421803	985	983	985	983	525
641	20231205	095600	77905549	980	982	983	980	357
642	20231205	095500	77554692	980	984	984	980	4701
643	20231205	095400	72947128	984	984	984	984	18
644	20231205	095300	72929416	984	984	984	984	51
645	20231205	095200	72879232	984	984	984	984	0
646	20231205	095100	72879232	984	984	984	984	0
647	20231205	095000	72879232	984	984	984	983	222
648	20231205	094900	72660848	985	985	985	985	36
649	20231205	094800	72625388	985	985	985	985	360
650	20231205	094700	72270788	985	985	985	985	516
651	20231205	094600	71762528	985	985	985	985	159
652	20231205	094500	71605913	985	985	985	985	0
653	20231205	094400	71605913	985	985	985	985	21
654	20231205	094300	71585228	985	985	985	985	97
655	20231205	094200	71489683	985	981	985	981	534
656	20231205	094100	70965759	981	981	981	981	0
657	20231205	094000	70965759	981	980	981	980	130
658	20231205	093900	70838291	981	985	985	981	15
659	20231205	093800	70823568	985	985	985	985	133
660	20231205	093700	70692563	985	979	985	979	59
661	20231205	093600	70634784	976	977	978	976	922
662	20231205	093500	69733924	977	980	980	977	3237
663	20231205	093400	66570427	980	977	980	976	3333
664	20231205	093300	63314870	977	980	980	977	3945
665	20231205	093200	59459174	981	979	981	979	610
666	20231205	093100	58861764	984	984	984	984	205
667	20231205	093000	58660044	984	984	986	978	1061
668	20231205	092900	57616732	986	984	986	977	4910
669	20231205	092800	52810188	986	986	986	984	34
670	20231205	092700	52776724	986	988	988	986	12
671	20231205	092600	52764884	988	984	989	984	1664
672	20231205	092500	51127473	984	984	984	983	303
673	20231205	092400	50829432	984	989	989	984	528
674	20231205	092300	50308311	992	992	992	992	10
675	20231205	092200	50298391	992	993	993	992	30
676	20231205	092100	50268629	993	993	993	992	592
677	20231205	092000	49681054	993	993	993	990	2916
678	20231205	091900	46792464	993	994	994	993	77
679	20231205	091800	46715927	994	994	994	993	513
680	20231205	091700	46206205	994	989	994	989	736
681	20231205	091600	45475846	989	982	989	982	12212
682	20231205	091500	33439061	982	978	982	978	1710
683	20231205	091400	31766649	977	977	977	977	1153
684	20231205	091300	30640168	974	973	974	973	287
685	20231205	091200	30360915	973	973	984	973	3081
686	20231205	091100	27353969	973	973	974	973	2485
687	20231205	091000	24936016	966	964	966	964	5366
688	20231205	090900	19760947	965	965	966	965	640
689	20231205	090800	19143332	961	970	970	960	7786
690	20231205	090700	11642223	970	976	976	970	555
691	20231205	090600	11101990	980	980	980	980	1737
692	20231205	090500	9399730	980	980	980	980	219
693	20231205	090400	9185110	980	981	981	980	2564
694	20231205	090300	6672245	981	988	988	981	8
695	20231205	090200	6664390	984	987	988	984	1788
696	20231205	090100	4899709	981	981	981	981	5
697	20231205	090000	4894804	980	972	980	970	5036