KissMeData/276730/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205200	183184402	992	992	992	992	2356
3	20231204	205100	183184402	992	992	992	992	0
4	20231204	205000	183184402	992	992	992	992	0
5	20231204	204900	183184402	992	992	992	992	0
6	20231204	204800	183184402	992	992	992	992	0
7	20231204	204700	183184402	992	992	992	992	0
8	20231204	204600	183184402	992	992	992	992	0
9	20231204	204500	183184402	992	992	992	992	0
10	20231204	204400	183184402	992	992	992	992	0
11	20231204	204300	183184402	992	992	992	992	0
12	20231204	204200	183184402	992	992	992	992	0
13	20231204	204100	183184402	992	992	992	992	0
14	20231204	204000	183184402	992	992	992	992	0
15	20231204	203900	183184402	992	992	992	992	0
16	20231204	203800	183184402	992	992	992	992	0
17	20231204	203700	183184402	992	992	992	992	0
18	20231204	203600	183184402	992	992	992	992	0
19	20231204	203500	183184402	992	992	992	992	0
20	20231204	203400	183184402	992	992	992	992	0
21	20231204	203300	183184402	992	992	992	992	0
22	20231204	203200	183184402	992	992	992	992	0
23	20231204	203100	183184402	992	992	992	992	0
24	20231204	203000	183184402	992	992	992	992	0
25	20231204	202900	183184402	992	992	992	992	0
26	20231204	202800	183184402	992	992	992	992	0
27	20231204	202700	183184402	992	992	992	992	0
28	20231204	202600	183184402	992	992	992	992	0
29	20231204	202500	183184402	992	992	992	992	0
30	20231204	202400	183184402	992	992	992	992	0
31	20231204	202300	183184402	992	992	992	992	0
32	20231204	202200	183184402	992	992	992	992	2356
33	20231204	202100	183184402	992	992	992	992	0
34	20231204	202000	183184402	992	992	992	992	0
35	20231204	201900	183184402	992	992	992	992	0
36	20231204	201800	183184402	992	992	992	992	0
37	20231204	201700	183184402	992	992	992	992	0
38	20231204	201600	183184402	992	992	992	992	0
39	20231204	201500	183184402	992	992	992	992	0
40	20231204	201400	183184402	992	992	992	992	0
41	20231204	201300	183184402	992	992	992	992	0
42	20231204	201200	183184402	992	992	992	992	0
43	20231204	201100	183184402	992	992	992	992	0
44	20231204	201000	183184402	992	992	992	992	0
45	20231204	200900	183184402	992	992	992	992	0
46	20231204	200800	183184402	992	992	992	992	0
47	20231204	200700	183184402	992	992	992	992	0
48	20231204	200600	183184402	992	992	992	992	0
49	20231204	200500	183184402	992	992	992	992	0
50	20231204	200400	183184402	992	992	992	992	0
51	20231204	200300	183184402	992	992	992	992	0
52	20231204	200200	183184402	992	992	992	992	0
53	20231204	200100	183184402	992	992	992	992	0
54	20231204	200000	183184402	992	992	992	992	0
55	20231204	195900	183184402	992	992	992	992	0
56	20231204	195800	183184402	992	992	992	992	0
57	20231204	195700	183184402	992	992	992	992	0
58	20231204	195600	183184402	992	992	992	992	0
59	20231204	195500	183184402	992	992	992	992	0
60	20231204	195400	183184402	992	992	992	992	0
61	20231204	195300	183184402	992	992	992	992	0
62	20231204	195200	183184402	992	992	992	992	2356
63	20231204	195100	183184402	992	992	992	992	0
64	20231204	195000	183184402	992	992	992	992	0
65	20231204	194900	183184402	992	992	992	992	0
66	20231204	194800	183184402	992	992	992	992	0
67	20231204	194700	183184402	992	992	992	992	0
68	20231204	194600	183184402	992	992	992	992	0
69	20231204	194500	183184402	992	992	992	992	0
70	20231204	194400	183184402	992	992	992	992	0
71	20231204	194300	183184402	992	992	992	992	0
72	20231204	194200	183184402	992	992	992	992	0
73	20231204	194100	183184402	992	992	992	992	0
74	20231204	194000	183184402	992	992	992	992	0
75	20231204	193900	183184402	992	992	992	992	0
76	20231204	193800	183184402	992	992	992	992	0
77	20231204	193700	183184402	992	992	992	992	0
78	20231204	193600	183184402	992	992	992	992	0
79	20231204	193500	183184402	992	992	992	992	0
80	20231204	193400	183184402	992	992	992	992	0
81	20231204	193300	183184402	992	992	992	992	0
82	20231204	193200	183184402	992	992	992	992	0
83	20231204	193100	183184402	992	992	992	992	0
84	20231204	193000	183184402	992	992	992	992	0
85	20231204	192900	183184402	992	992	992	992	0
86	20231204	192800	183184402	992	992	992	992	0
87	20231204	192700	183184402	992	992	992	992	0
88	20231204	192600	183184402	992	992	992	992	0
89	20231204	192500	183184402	992	992	992	992	0
90	20231204	192400	183184402	992	992	992	992	0
91	20231204	192300	183184402	992	992	992	992	0
92	20231204	192200	183184402	992	992	992	992	2356
93	20231204	192100	183184402	992	992	992	992	0
94	20231204	192000	183184402	992	992	992	992	0
95	20231204	191900	183184402	992	992	992	992	0
96	20231204	191800	183184402	992	992	992	992	0
97	20231204	191700	183184402	992	992	992	992	0
98	20231204	191600	183184402	992	992	992	992	0
99	20231204	191500	183184402	992	992	992	992	0
100	20231204	191400	183184402	992	992	992	992	0
101	20231204	191300	183184402	992	992	992	992	0
102	20231204	191200	183184402	992	992	992	992	0
103	20231204	191100	183184402	992	992	992	992	0
104	20231204	191000	183184402	992	992	992	992	0
105	20231204	190900	183184402	992	992	992	992	0
106	20231204	190800	183184402	992	992	992	992	0
107	20231204	190700	183184402	992	992	992	992	0
108	20231204	190600	183184402	992	992	992	992	0
109	20231204	190500	183184402	992	992	992	992	0
110	20231204	190400	183184402	992	992	992	992	0
111	20231204	190300	183184402	992	992	992	992	0
112	20231204	190200	183184402	992	992	992	992	0
113	20231204	190100	183184402	992	992	992	992	0
114	20231204	190000	183184402	992	992	992	992	0
115	20231204	185900	183184402	992	992	992	992	0
116	20231204	185800	183184402	992	992	992	992	0
117	20231204	185700	183184402	992	992	992	992	0
118	20231204	185600	183184402	992	992	992	992	0
119	20231204	185500	183184402	992	992	992	992	0
120	20231204	185400	183184402	992	992	992	992	0
121	20231204	185300	183184402	992	992	992	992	0
122	20231204	185200	183184402	992	992	992	992	2356
123	20231204	185100	183184402	992	992	992	992	0
124	20231204	185000	183184402	992	992	992	992	0
125	20231204	184900	183184402	992	992	992	992	0
126	20231204	184800	183184402	992	992	992	992	0
127	20231204	184700	183184402	992	992	992	992	0
128	20231204	184600	183184402	992	992	992	992	0
129	20231204	184500	183184402	992	992	992	992	0
130	20231204	184400	183184402	992	992	992	992	0
131	20231204	184300	183184402	992	992	992	992	0
132	20231204	184200	183184402	992	992	992	992	0
133	20231204	184100	183184402	992	992	992	992	0
134	20231204	184000	183184402	992	992	992	992	0
135	20231204	183900	183184402	992	992	992	992	0
136	20231204	183800	183184402	992	992	992	992	0
137	20231204	183700	183184402	992	992	992	992	0
138	20231204	183600	183184402	992	992	992	992	0
139	20231204	183500	183184402	992	992	992	992	0
140	20231204	183400	183184402	992	992	992	992	0
141	20231204	183300	183184402	992	992	992	992	0
142	20231204	183200	183184402	992	992	992	992	0
143	20231204	183100	183184402	992	992	992	992	0
144	20231204	183000	183184402	992	992	992	992	0
145	20231204	182900	183184402	992	992	992	992	0
146	20231204	182800	183184402	992	992	992	992	0
147	20231204	182700	183184402	992	992	992	992	0
148	20231204	182600	183184402	992	992	992	992	0
149	20231204	182500	183184402	992	992	992	992	0
150	20231204	182400	183184402	992	992	992	992	0
151	20231204	182300	183184402	992	992	992	992	0
152	20231204	182200	183184402	992	992	992	992	2356
153	20231204	182100	183184402	992	992	992	992	0
154	20231204	182000	183184402	992	992	992	992	0
155	20231204	181900	183184402	992	992	992	992	0
156	20231204	181800	183184402	992	992	992	992	0
157	20231204	181700	183184402	992	992	992	992	0
158	20231204	181600	183184402	992	992	992	992	0
159	20231204	181500	183184402	992	992	992	992	0
160	20231204	181400	183184402	992	992	992	992	0
161	20231204	181300	183184402	992	992	992	992	0
162	20231204	181200	183184402	992	992	992	992	0
163	20231204	181100	183184402	992	992	992	992	0
164	20231204	181000	183184402	992	992	992	992	0
165	20231204	180900	183184402	992	992	992	992	0
166	20231204	180800	183184402	992	992	992	992	0
167	20231204	180700	183184402	992	992	992	992	0
168	20231204	180600	183184402	992	992	992	992	0
169	20231204	180500	183184402	992	992	992	992	0
170	20231204	180400	183184402	992	992	992	992	0
171	20231204	180300	183184402	992	992	992	992	0
172	20231204	180200	183184402	992	992	992	992	0
173	20231204	180100	183184402	992	992	992	992	0
174	20231204	180000	183184402	992	992	992	992	0
175	20231204	175900	183184402	992	992	992	992	0
176	20231204	175800	183184402	992	992	992	992	0
177	20231204	175700	183184402	992	992	992	992	0
178	20231204	175600	183184402	992	992	992	992	0
179	20231204	175500	183184402	992	992	992	992	0
180	20231204	175400	183184402	992	992	992	992	0
181	20231204	175300	183184402	992	992	992	992	0
182	20231204	175200	183184402	992	992	992	992	2356
183	20231204	175100	183184402	992	992	992	992	0
184	20231204	175000	183184402	992	992	992	992	0
185	20231204	174900	183184402	992	992	992	992	0
186	20231204	174800	183184402	992	992	992	992	0
187	20231204	174700	183184402	992	992	992	992	0
188	20231204	174600	183184402	992	992	992	992	0
189	20231204	174500	183184402	992	992	992	992	0
190	20231204	174400	183184402	992	992	992	992	0
191	20231204	174300	183184402	992	992	992	992	0
192	20231204	174200	183184402	992	992	992	992	0
193	20231204	174100	183184402	992	992	992	992	0
194	20231204	174000	183184402	992	992	992	992	0
195	20231204	173900	183184402	992	992	992	992	0
196	20231204	173800	183184402	992	992	992	992	0
197	20231204	173700	183184402	992	992	992	992	0
198	20231204	173600	183184402	992	992	992	992	0
199	20231204	173500	183184402	992	992	992	992	0
200	20231204	173400	183184402	992	992	992	992	0
201	20231204	173300	183184402	992	992	992	992	0
202	20231204	173200	183184402	992	992	992	992	0
203	20231204	173100	183184402	992	992	992	992	0
204	20231204	173000	183184402	992	992	992	992	0
205	20231204	172900	183184402	992	992	992	992	0
206	20231204	172800	183184402	992	992	992	992	0
207	20231204	172700	183184402	992	992	992	992	0
208	20231204	172600	183184402	992	992	992	992	0
209	20231204	172500	183184402	992	992	992	992	0
210	20231204	172400	183184402	992	992	992	992	0
211	20231204	172300	183184402	992	992	992	992	0
212	20231204	172200	183184402	992	992	992	992	2356
213	20231204	172100	183184402	992	992	992	992	0
214	20231204	172000	183184402	992	992	992	992	0
215	20231204	171900	183184402	992	992	992	992	0
216	20231204	171800	183184402	992	992	992	992	0
217	20231204	171700	183184402	992	992	992	992	0
218	20231204	171600	183184402	992	992	992	992	0
219	20231204	171500	183184402	992	992	992	992	0
220	20231204	171400	183184402	992	992	992	992	0
221	20231204	171300	183184402	992	992	992	992	0
222	20231204	171200	183184402	992	992	992	992	0
223	20231204	171100	183184402	992	992	992	992	0
224	20231204	171000	183184402	992	992	992	992	0
225	20231204	170900	183184402	992	992	992	992	0
226	20231204	170800	183184402	992	992	992	992	0
227	20231204	170700	183184402	992	992	992	992	0
228	20231204	170600	183184402	992	992	992	992	0
229	20231204	170500	183184402	992	992	992	992	0
230	20231204	170400	183184402	992	992	992	992	0
231	20231204	170300	183184402	992	992	992	992	0
232	20231204	170200	183184402	992	992	992	992	0
233	20231204	170100	183184402	992	992	992	992	0
234	20231204	170000	183184402	992	992	992	992	0
235	20231204	165900	183184402	992	992	992	992	0
236	20231204	165800	183184402	992	992	992	992	0
237	20231204	165700	183184402	992	992	992	992	0
238	20231204	165600	183184402	992	992	992	992	0
239	20231204	165500	183184402	992	992	992	992	0
240	20231204	165400	183184402	992	992	992	992	0
241	20231204	165300	183184402	992	992	992	992	0
242	20231204	165200	183184402	992	992	992	992	2356
243	20231204	165100	183184402	992	992	992	992	0
244	20231204	165000	183184402	992	992	992	992	0
245	20231204	164900	183184402	992	992	992	992	0
246	20231204	164800	183184402	992	992	992	992	0
247	20231204	164700	183184402	992	992	992	992	0
248	20231204	164600	183184402	992	992	992	992	0
249	20231204	164500	183184402	992	992	992	992	0
250	20231204	164400	183184402	992	992	992	992	0
251	20231204	164300	183184402	992	992	992	992	0
252	20231204	164200	183184402	992	992	992	992	0
253	20231204	164100	183184402	992	992	992	992	0
254	20231204	164000	183184402	992	992	992	992	0
255	20231204	163900	183184402	992	992	992	992	0
256	20231204	163800	183184402	992	992	992	992	0
257	20231204	163700	183184402	992	992	992	992	0
258	20231204	163600	183184402	992	992	992	992	0
259	20231204	163500	183184402	992	992	992	992	0
260	20231204	163400	183184402	992	992	992	992	0
261	20231204	163300	183184402	992	992	992	992	0
262	20231204	163200	183184402	992	992	992	992	0
263	20231204	163100	183184402	992	992	992	992	0
264	20231204	163000	183184402	992	992	992	992	0
265	20231204	162900	183184402	992	992	992	992	0
266	20231204	162800	183184402	992	992	992	992	0
267	20231204	162700	183184402	992	992	992	992	0
268	20231204	162600	183184402	992	992	992	992	0
269	20231204	162500	183184402	992	992	992	992	0
270	20231204	162400	183184402	992	992	992	992	0
271	20231204	162300	183184402	992	992	992	992	0
272	20231204	162200	183184402	992	992	992	992	2356
273	20231204	162100	183184402	992	992	992	992	0
274	20231204	162000	183184402	992	992	992	992	0
275	20231204	161900	183184402	992	992	992	992	0
276	20231204	161800	183184402	992	992	992	992	0
277	20231204	161700	183184402	992	992	992	992	0
278	20231204	161600	183184402	992	992	992	992	0
279	20231204	161500	183184402	992	992	992	992	0
280	20231204	161400	183184402	992	992	992	992	0
281	20231204	161300	183184402	992	992	992	992	0
282	20231204	161200	183184402	992	992	992	992	0
283	20231204	161100	183184402	992	992	992	992	0
284	20231204	161000	183184402	992	992	992	992	0
285	20231204	160900	183184402	992	992	992	992	0
286	20231204	160800	183184402	992	992	992	992	0
287	20231204	160700	183184402	992	992	992	992	0
288	20231204	160600	183184402	992	992	992	992	0
289	20231204	160500	183184402	992	992	992	992	0
290	20231204	160400	183184402	992	992	992	992	0
291	20231204	160300	183184402	992	992	992	992	0
292	20231204	160200	183184402	992	992	992	992	0
293	20231204	160100	183184402	992	992	992	992	0
294	20231204	160000	183184402	992	992	992	992	0
295	20231204	155900	183184402	992	992	992	992	0
296	20231204	155800	183184402	992	992	992	992	0
297	20231204	155700	183184402	992	992	992	992	0
298	20231204	155600	183184402	992	992	992	992	0
299	20231204	155500	183184402	992	992	992	992	0
300	20231204	155400	183184402	992	992	992	992	0
301	20231204	155300	183184402	992	992	992	992	0
302	20231204	155200	183184402	992	992	992	992	2356
303	20231204	155100	183184402	992	992	992	992	0
304	20231204	155000	183184402	992	992	992	992	0
305	20231204	154900	183184402	992	992	992	992	0
306	20231204	154800	183184402	992	992	992	992	0
307	20231204	154700	183184402	992	992	992	992	0
308	20231204	154600	183184402	992	992	992	992	0
309	20231204	154500	183184402	992	992	992	992	0
310	20231204	154400	183184402	992	992	992	992	0
311	20231204	154300	183184402	992	992	992	992	0
312	20231204	154200	183184402	992	992	992	992	0
313	20231204	154100	183184402	992	992	992	992	0
314	20231204	154000	183184402	992	992	992	992	0
315	20231204	153900	183184402	992	992	992	992	0
316	20231204	153800	183184402	992	992	992	992	0
317	20231204	153700	183184402	992	992	992	992	0
318	20231204	153600	183184402	992	992	992	992	0
319	20231204	153500	183184402	992	992	992	992	0
320	20231204	153400	183184402	992	992	992	992	0
321	20231204	153300	183184402	992	992	992	992	0
322	20231204	153200	183184402	992	992	992	992	0
323	20231204	153100	183184402	992	992	992	992	0
324	20231204	153000	183184402	992	992	992	992	2356
325	20231204	152900	180847250	991	991	991	991	0
326	20231204	152800	180847250	991	991	991	991	0
327	20231204	152700	180847250	991	991	991	991	0
328	20231204	152600	180847250	991	991	991	991	0
329	20231204	152500	180847250	991	991	991	991	0
330	20231204	152400	180847250	991	991	991	991	0
331	20231204	152300	180847250	991	991	991	991	0
332	20231204	152200	180847250	991	991	991	991	0
333	20231204	152100	180847250	991	991	991	991	0
334	20231204	152000	180847250	991	991	991	991	0
335	20231204	151900	180847250	991	991	991	991	0
336	20231204	151800	180847250	991	991	991	991	8
337	20231204	151700	180839322	991	990	991	990	4
338	20231204	151600	180835361	991	991	991	990	21
339	20231204	151500	180814560	990	990	990	990	20
340	20231204	151400	180794760	990	990	990	990	0
341	20231204	151300	180794760	990	990	990	990	0
342	20231204	151200	180794760	990	990	990	990	3000
343	20231204	151100	177824760	990	990	990	990	4218
344	20231204	151000	173648940	991	991	991	991	11
345	20231204	150900	173638039	990	991	991	990	2057
346	20231204	150800	171601599	991	991	991	991	1
347	20231204	150700	171600608	991	991	991	991	0
348	20231204	150600	171600608	991	991	991	991	0
349	20231204	150500	171600608	991	991	991	991	58
350	20231204	150400	171543130	991	991	991	991	235
351	20231204	150300	171310245	991	992	992	991	116
352	20231204	150200	171195279	991	991	991	991	102
353	20231204	150100	171094197	992	992	992	992	2
354	20231204	150000	171092213	992	992	992	992	0
355	20231204	145900	171092213	992	992	992	992	126
356	20231204	145800	170967221	992	992	992	992	0
357	20231204	145700	170967221	992	992	992	992	338
358	20231204	145600	170631925	992	992	992	992	110
359	20231204	145500	170522805	992	992	992	992	2
360	20231204	145400	170520821	992	992	992	992	16
361	20231204	145300	170504949	992	992	992	992	3
362	20231204	145200	170501973	992	992	992	992	2
363	20231204	145100	170499989	992	992	992	992	0
364	20231204	145000	170499989	992	992	992	992	0
365	20231204	144900	170499989	992	992	992	992	0
366	20231204	144800	170499989	992	992	992	992	1
367	20231204	144700	170498997	992	992	992	992	0
368	20231204	144600	170498997	992	991	992	991	1393
369	20231204	144500	169118141	992	991	992	991	102
370	20231204	144400	169017057	991	991	991	991	0
371	20231204	144300	169017057	991	991	991	991	0
372	20231204	144200	169017057	991	991	991	991	0
373	20231204	144100	169017057	991	991	991	991	39
374	20231204	144000	168978408	991	991	991	991	1
375	20231204	143900	168977417	993	992	993	992	1101
376	20231204	143800	167884474	993	993	993	993	0
377	20231204	143700	167884474	993	993	993	993	1
378	20231204	143600	167883481	991	991	991	991	0
379	20231204	143500	167883481	991	991	991	991	100
380	20231204	143400	167784381	991	991	991	991	0
381	20231204	143300	167784381	991	991	991	991	0
382	20231204	143200	167784381	991	991	991	991	40
383	20231204	143100	167744741	990	990	990	990	0
384	20231204	143000	167744741	990	990	990	990	0
385	20231204	142900	167744741	990	990	990	990	0
386	20231204	142800	167744741	990	990	990	990	2000
387	20231204	142700	165764741	990	990	990	990	0
388	20231204	142600	165764741	990	990	990	990	0
389	20231204	142500	165764741	990	990	990	990	0
390	20231204	142400	165764741	990	990	990	990	0
391	20231204	142300	165764741	990	990	990	990	600
392	20231204	142200	165170741	990	990	990	990	1000
393	20231204	142100	164180741	990	992	992	990	2243
394	20231204	142000	161958287	992	992	992	992	0
395	20231204	141900	161958287	992	992	992	992	0
396	20231204	141800	161958287	992	992	992	992	0
397	20231204	141700	161958287	992	992	992	992	0
398	20231204	141600	161958287	992	992	992	992	0
399	20231204	141500	161958287	992	992	992	992	546
400	20231204	141400	161416655	992	992	992	992	2167
401	20231204	141300	159266991	992	992	992	992	0
402	20231204	141200	159266991	992	992	992	992	0
403	20231204	141100	159266991	992	992	992	992	0
404	20231204	141000	159266991	992	993	993	992	18
405	20231204	140900	159249134	993	993	993	993	0
406	20231204	140800	159249134	993	993	993	993	0
407	20231204	140700	159249134	993	993	993	993	4
408	20231204	140600	159245162	993	993	993	993	2
409	20231204	140500	159243176	992	992	992	992	0
410	20231204	140400	159243176	992	992	992	992	0
411	20231204	140300	159243176	992	992	992	992	0
412	20231204	140200	159243176	992	992	992	992	130
413	20231204	140100	159114216	992	992	992	992	0
414	20231204	140000	159114216	992	992	992	992	558
415	20231204	135900	158560680	991	991	991	991	0
416	20231204	135800	158560680	991	991	991	991	0
417	20231204	135700	158560680	991	991	991	991	590
418	20231204	135600	157975990	992	992	992	992	0
419	20231204	135500	157975990	992	992	992	992	30
420	20231204	135400	157946230	992	992	992	992	0
421	20231204	135300	157946230	992	992	992	992	0
422	20231204	135200	157946230	992	992	992	992	0
423	20231204	135100	157946230	992	992	992	992	2
424	20231204	135000	157944246	992	992	992	992	0
425	20231204	134900	157944246	992	992	992	992	0
426	20231204	134800	157944246	992	992	992	992	0
427	20231204	134700	157944246	992	992	992	992	10
428	20231204	134600	157934326	991	991	991	991	0
429	20231204	134500	157934326	991	991	991	991	0
430	20231204	134400	157934326	991	991	991	991	0
431	20231204	134300	157934326	991	991	991	991	0
432	20231204	134200	157934326	991	991	991	991	0
433	20231204	134100	157934326	991	991	991	991	0
434	20231204	134000	157934326	991	991	991	991	0
435	20231204	133900	157934326	991	991	991	991	0
436	20231204	133800	157934326	991	991	991	991	0
437	20231204	133700	157934326	991	991	991	991	0
438	20231204	133600	157934326	991	992	993	991	372
439	20231204	133500	157565516	992	992	992	992	377
440	20231204	133400	157191532	992	992	992	992	15
441	20231204	133300	157176652	992	992	992	992	5
442	20231204	133200	157171692	991	991	991	991	0
443	20231204	133100	157171692	991	991	991	991	0
444	20231204	133000	157171692	991	992	992	991	1023
445	20231204	132900	156156891	992	992	992	992	0
446	20231204	132800	156156891	992	992	992	992	0
447	20231204	132700	156156891	992	992	992	992	30
448	20231204	132600	156127131	992	992	992	992	80
449	20231204	132500	156047771	992	992	992	992	120
450	20231204	132400	155928731	991	991	991	991	103
451	20231204	132300	155826658	989	989	989	989	500
452	20231204	132200	155332158	989	989	989	989	0
453	20231204	132100	155332158	989	990	990	989	220
454	20231204	132000	155114489	990	990	990	990	0
455	20231204	131900	155114489	990	990	990	990	0
456	20231204	131800	155114489	990	990	990	990	0
457	20231204	131700	155114489	990	989	990	989	133
458	20231204	131600	154982820	989	989	989	989	2
459	20231204	131500	154980842	991	991	991	991	2
460	20231204	131400	154978860	989	989	989	989	100
461	20231204	131300	154879960	989	990	990	989	50
462	20231204	131200	154830508	991	991	991	991	5
463	20231204	131100	154825553	992	992	992	992	0
464	20231204	131000	154825553	992	992	992	992	65
465	20231204	130900	154761073	993	993	993	993	61
466	20231204	130800	154700500	993	993	993	993	21
467	20231204	130700	154679647	992	992	992	992	1965
468	20231204	130600	152730367	989	989	989	989	150
469	20231204	130500	152582017	989	989	989	989	1000
470	20231204	130400	151593017	989	990	990	989	103
471	20231204	130300	151491050	989	989	989	989	500
472	20231204	130200	150996550	989	991	991	989	833
473	20231204	130100	150171255	991	991	991	991	403
474	20231204	130000	149771882	991	991	991	991	0
475	20231204	125900	149771882	991	991	991	991	19
476	20231204	125800	149753053	992	992	992	992	110
477	20231204	125700	149643933	992	992	992	992	0
478	20231204	125600	149643933	992	992	992	992	50
479	20231204	125500	149594333	992	992	992	992	5
480	20231204	125400	149589373	992	991	992	990	1285
481	20231204	125300	148316924	991	991	991	991	7
482	20231204	125200	148309987	990	991	991	990	1000
483	20231204	125100	147319842	991	991	991	991	100
484	20231204	125000	147220742	991	991	991	991	2412
485	20231204	124900	144830450	990	990	990	990	248
486	20231204	124800	144584930	990	990	990	990	200
487	20231204	124700	144386930	990	990	990	990	0
488	20231204	124600	144386930	990	990	990	990	23
489	20231204	124500	144364160	991	991	991	991	0
490	20231204	124400	144364160	991	991	991	991	18
491	20231204	124300	144346322	991	991	991	991	0
492	20231204	124200	144346322	991	991	991	991	22
493	20231204	124100	144324520	991	991	991	991	0
494	20231204	124000	144324520	991	991	991	991	1
495	20231204	123900	144323529	991	991	991	991	0
496	20231204	123800	144323529	991	991	991	991	65
497	20231204	123700	144259114	991	991	991	991	1
498	20231204	123600	144258123	988	990	991	988	1040
499	20231204	123500	143230469	990	990	990	990	165
500	20231204	123400	143067119	990	990	990	990	0
501	20231204	123300	143067119	990	990	990	990	0
502	20231204	123200	143067119	990	990	990	990	15
503	20231204	123100	143052269	990	990	990	990	20
504	20231204	123000	143032469	990	990	990	990	0
505	20231204	122900	143032469	990	990	990	990	20
506	20231204	122800	143012669	991	991	991	991	99
507	20231204	122700	142914560	991	991	991	991	30
508	20231204	122600	142884830	991	991	991	991	42
509	20231204	122500	142843208	992	992	992	992	0
510	20231204	122400	142843208	992	992	992	992	5
511	20231204	122300	142838248	988	988	988	988	0
512	20231204	122200	142838248	988	988	988	988	0
513	20231204	122100	142838248	988	988	988	988	0
514	20231204	122000	142838248	988	988	988	988	0
515	20231204	121900	142838248	988	992	992	988	665
516	20231204	121800	142179920	992	992	992	992	10
517	20231204	121700	142170000	992	992	992	992	10
518	20231204	121600	142160080	992	992	992	992	5
519	20231204	121500	142155120	992	992	992	992	5
520	20231204	121400	142150160	992	992	992	992	0
521	20231204	121300	142150160	992	992	992	992	0
522	20231204	121200	142150160	992	992	992	992	0
523	20231204	121100	142150160	992	990	992	990	3
524	20231204	121000	142147186	992	992	992	992	1
525	20231204	120900	142146194	992	992	992	992	0
526	20231204	120800	142146194	992	992	992	992	3
527	20231204	120700	142143218	992	992	992	992	254
528	20231204	120600	141891250	992	991	992	991	20
529	20231204	120500	141871414	989	989	989	989	0
530	20231204	120400	141871414	989	989	989	989	100
531	20231204	120300	141772514	991	991	992	991	508
532	20231204	120200	141269082	991	991	991	991	0
533	20231204	120100	141269082	991	991	991	991	0
534	20231204	120000	141269082	991	991	991	991	0
535	20231204	115900	141269082	991	991	991	991	7
536	20231204	115800	141262145	989	989	989	989	1089
537	20231204	115700	140185124	989	990	990	989	20
538	20231204	115600	140165340	989	989	989	989	0
539	20231204	115500	140165340	989	989	989	989	840
540	20231204	115400	139334580	989	990	990	989	795
541	20231204	115300	138548027	990	990	990	990	51
542	20231204	115200	138497537	991	991	991	991	248
543	20231204	115100	138251769	990	990	990	990	15
544	20231204	115000	138236919	990	990	990	990	10
545	20231204	114900	138227019	989	989	989	989	200
546	20231204	114800	138029219	987	987	987	987	0
547	20231204	114700	138029219	987	987	987	987	0
548	20231204	114600	138029219	987	987	987	987	0
549	20231204	114500	138029219	987	987	987	987	0
550	20231204	114400	138029219	987	987	987	987	0
551	20231204	114300	138029219	987	989	989	987	826
552	20231204	114200	137213148	987	987	987	987	0
553	20231204	114100	137213148	987	987	987	987	0
554	20231204	114000	137213148	987	987	987	987	0
555	20231204	113900	137213148	987	989	989	987	1500
556	20231204	113800	135732064	990	990	990	990	23
557	20231204	113700	135709294	990	990	990	990	80
558	20231204	113600	135630094	990	990	990	990	0
559	20231204	113500	135630094	990	990	990	990	0
560	20231204	113400	135630094	990	990	990	990	400
561	20231204	113300	135234094	990	990	990	990	32
562	20231204	113200	135202414	990	990	990	990	300
563	20231204	113100	134905414	990	990	990	990	0
564	20231204	113000	134905414	990	990	990	990	0
565	20231204	112900	134905414	990	990	990	990	0
566	20231204	112800	134905414	990	990	990	990	0
567	20231204	112700	134905414	990	990	990	990	0
568	20231204	112600	134905414	990	990	990	990	0
569	20231204	112500	134905414	990	990	990	990	0
570	20231204	112400	134905414	990	990	990	990	90
571	20231204	112300	134816314	990	990	990	990	10
572	20231204	112200	134806414	990	990	990	990	35
573	20231204	112100	134771764	990	990	990	990	0
574	20231204	112000	134771764	990	990	990	990	0
575	20231204	111900	134771764	990	990	990	990	0
576	20231204	111800	134771764	990	990	990	990	0
577	20231204	111700	134771764	990	990	990	990	0
578	20231204	111600	134771764	990	990	990	990	0
579	20231204	111500	134771764	990	990	990	990	0
580	20231204	111400	134771764	990	990	990	990	0
581	20231204	111300	134771764	990	990	990	990	59
582	20231204	111200	134713354	991	991	991	991	0
583	20231204	111100	134713354	991	991	991	991	10
584	20231204	111000	134703444	991	991	991	991	0
585	20231204	110900	134703444	991	991	991	991	0
586	20231204	110800	134703444	991	991	991	991	330
587	20231204	110700	134376414	991	991	991	991	35
588	20231204	110600	134341729	991	991	991	991	0
589	20231204	110500	134341729	991	991	991	991	13
590	20231204	110400	134328846	987	987	987	987	0
591	20231204	110300	134328846	987	987	987	987	1
592	20231204	110200	134327859	986	988	988	986	5286
593	20231204	110100	129115592	987	989	989	987	95
594	20231204	110000	129021784	991	991	991	991	10
595	20231204	105900	129011874	991	988	991	988	22
596	20231204	105800	128990132	986	986	986	986	0
597	20231204	105700	128990132	986	990	990	986	1700
598	20231204	105600	127311480	991	991	991	991	1
599	20231204	105500	127310489	991	991	991	991	35
600	20231204	105400	127275804	991	991	991	991	1
601	20231204	105300	127274813	991	991	991	991	10
602	20231204	105200	127264903	989	989	989	989	1
603	20231204	105100	127263914	989	989	989	989	20
604	20231204	105000	127244134	989	989	989	989	50
605	20231204	104900	127194684	989	989	989	989	15
606	20231204	104800	127179849	988	988	988	988	0
607	20231204	104700	127179849	988	988	988	988	100
608	20231204	104600	127081049	988	988	988	988	100
609	20231204	104500	126982249	987	990	990	987	786
610	20231204	104400	126205527	991	991	991	991	0
611	20231204	104300	126205527	991	991	991	991	0
612	20231204	104200	126205527	991	991	991	991	0
613	20231204	104100	126205527	991	991	991	991	7
614	20231204	104000	126198590	991	991	991	991	300
615	20231204	103900	125901290	991	992	992	991	288
616	20231204	103800	125615864	992	991	992	991	29
617	20231204	103700	125587122	991	991	991	991	1
618	20231204	103600	125586131	992	992	992	992	19
619	20231204	103500	125567283	992	992	992	992	1
620	20231204	103400	125566291	988	988	988	988	0
621	20231204	103300	125566291	988	989	989	988	1267
622	20231204	103200	124313879	990	990	990	990	585
623	20231204	103100	123734729	991	991	991	991	204
624	20231204	103000	123532565	991	991	991	991	507
625	20231204	102900	123030128	993	993	993	993	835
626	20231204	102800	122200973	993	993	993	993	19
627	20231204	102700	122182106	993	993	993	993	30
628	20231204	102600	122152316	993	993	993	993	0
629	20231204	102500	122152316	993	993	993	993	0
630	20231204	102400	122152316	993	993	993	993	5
631	20231204	102300	122147351	993	990	993	990	677
632	20231204	102200	121476458	990	989	990	989	52
633	20231204	102100	121425028	990	990	990	990	23
634	20231204	102000	121402258	989	989	989	989	153
635	20231204	101900	121250941	990	990	990	990	1
636	20231204	101800	121249951	987	987	987	987	21
637	20231204	101700	121229224	987	990	990	987	1506
638	20231204	101600	119741878	990	990	990	990	48
639	20231204	101500	119694358	990	991	991	990	1010
640	20231204	101400	118693458	990	991	991	990	204
641	20231204	101300	118491398	990	990	990	990	0
642	20231204	101200	118491398	990	993	993	990	611
643	20231204	101100	117885008	993	993	993	993	1
644	20231204	101000	117884015	988	988	988	988	5
645	20231204	100900	117879075	987	987	987	987	0
646	20231204	100800	117879075	987	987	987	987	400
647	20231204	100700	117484275	987	987	995	987	10150
648	20231204	100600	107435076	987	987	987	987	2
649	20231204	100500	107433102	987	987	987	987	116
650	20231204	100400	107318610	987	987	987	987	40
651	20231204	100300	107279130	987	987	987	987	65
652	20231204	100200	107214975	987	986	987	986	752
653	20231204	100100	106473496	986	986	986	986	22
654	20231204	100000	106451804	986	987	987	986	552
655	20231204	095900	105907313	987	988	988	987	527
656	20231204	095800	105386670	988	988	988	988	7
657	20231204	095700	105379754	988	988	988	987	1150
658	20231204	095600	104243604	987	987	987	987	0
659	20231204	095500	104243604	987	988	988	987	5
660	20231204	095400	104238665	985	985	985	985	51
661	20231204	095300	104188430	984	987	987	984	3646
662	20231204	095200	100597577	987	987	987	987	200
663	20231204	095100	100400177	987	988	988	987	445
664	20231204	095000	99960957	988	988	988	988	27
665	20231204	094900	99934281	988	988	988	988	95
666	20231204	094800	99840421	988	988	988	988	658
667	20231204	094700	99190317	988	988	988	988	143
668	20231204	094600	99049033	988	988	988	988	4
669	20231204	094500	99045081	988	988	988	988	27
670	20231204	094400	99018405	988	988	988	988	10
671	20231204	094300	99008525	987	985	988	985	145
672	20231204	094200	98865346	986	986	986	986	734
673	20231204	094100	98141622	986	988	988	986	290
674	20231204	094000	97855638	988	987	988	987	199
675	20231204	093900	97659217	986	986	987	985	7800
676	20231204	093800	89973006	986	986	987	986	361
677	20231204	093700	89617051	987	987	987	987	232
678	20231204	093600	89388067	987	987	987	987	805
679	20231204	093500	88593532	987	987	987	987	35
680	20231204	093400	88558987	985	986	986	985	545
681	20231204	093300	88021994	985	985	985	985	498
682	20231204	093200	87531464	985	985	985	985	252
683	20231204	093100	87283244	985	989	990	985	3363
684	20231204	093000	83965765	989	989	989	989	273
685	20231204	092900	83695768	989	989	990	989	1290
686	20231204	092800	82419953	985	985	985	985	1
687	20231204	092700	82418968	990	987	990	984	15050
688	20231204	092600	67593040	990	987	990	987	206
689	20231204	092500	67389700	990	990	991	990	242
690	20231204	092400	67150118	990	990	990	990	291
691	20231204	092300	66862028	990	988	990	987	210
692	20231204	092200	66654616	988	989	989	988	3001
693	20231204	092100	63689223	989	990	990	989	3507
694	20231204	092000	60220799	990	990	990	990	50
695	20231204	091900	60171299	991	991	991	991	10
696	20231204	091800	60161389	990	992	992	990	300
697	20231204	091700	59864188	992	992	992	992	2
698	20231204	091600	59862204	992	990	992	989	201
699	20231204	091500	59663293	990	987	990	987	1906
700	20231204	091400	57776872	985	988	988	985	3000
701	20231204	091300	54818343	990	990	990	990	0
702	20231204	091200	54818343	990	990	990	990	13
703	20231204	091100	54805473	990	990	990	985	3221
704	20231204	091000	51623726	990	986	990	985	1301
705	20231204	090900	50342136	985	987	991	985	2405
706	20231204	090800	47971818	986	990	991	983	16571
707	20231204	090700	31618412	991	991	991	991	405
708	20231204	090600	31217057	991	991	992	990	535
709	20231204	090500	30686981	992	992	992	991	2179
710	20231204	090400	28527530	992	996	996	988	9755
711	20231204	090300	18863619	993	991	993	991	1200
712	20231204	090200	17672419	991	990	991	990	243
713	20231204	090100	17431709	990	993	997	990	10510
714	20231204	090000	7012438	994	998	998	994	7018