KissMeData/040350/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192200	70191761	484	484	484	484	6002
3	20231208	192100	70191761	484	484	484	484	0
4	20231208	192000	70191761	484	484	484	484	0
5	20231208	191900	70191761	484	484	484	484	0
6	20231208	191800	70191761	484	484	484	484	0
7	20231208	191700	70191761	484	484	484	484	0
8	20231208	191600	70191761	484	484	484	484	0
9	20231208	191500	70191761	484	484	484	484	0
10	20231208	191400	70191761	484	484	484	484	0
11	20231208	191300	70191761	484	484	484	484	0
12	20231208	191200	70191761	484	484	484	484	0
13	20231208	191100	70191761	484	484	484	484	0
14	20231208	191000	70191761	484	484	484	484	0
15	20231208	190900	70191761	484	484	484	484	0
16	20231208	190800	70191761	484	484	484	484	0
17	20231208	190700	70191761	484	484	484	484	0
18	20231208	190600	70191761	484	484	484	484	0
19	20231208	190500	70191761	484	484	484	484	0
20	20231208	190400	70191761	484	484	484	484	0
21	20231208	190300	70191761	484	484	484	484	0
22	20231208	190200	70191761	484	484	484	484	0
23	20231208	190100	70191761	484	484	484	484	0
24	20231208	190000	70191761	484	484	484	484	0
25	20231208	185900	70191761	484	484	484	484	0
26	20231208	185800	70191761	484	484	484	484	0
27	20231208	185700	70191761	484	484	484	484	0
28	20231208	185600	70191761	484	484	484	484	0
29	20231208	185500	70191761	484	484	484	484	0
30	20231208	185400	70191761	484	484	484	484	0
31	20231208	185300	70191761	484	484	484	484	0
32	20231208	185200	70191761	484	484	484	484	6002
33	20231208	185100	70191761	484	484	484	484	0
34	20231208	185000	70191761	484	484	484	484	0
35	20231208	184900	70191761	484	484	484	484	0
36	20231208	184800	70191761	484	484	484	484	0
37	20231208	184700	70191761	484	484	484	484	0
38	20231208	184600	70191761	484	484	484	484	0
39	20231208	184500	70191761	484	484	484	484	0
40	20231208	184400	70191761	484	484	484	484	0
41	20231208	184300	70191761	484	484	484	484	0
42	20231208	184200	70191761	484	484	484	484	0
43	20231208	184100	70191761	484	484	484	484	0
44	20231208	184000	70191761	484	484	484	484	0
45	20231208	183900	70191761	484	484	484	484	0
46	20231208	183800	70191761	484	484	484	484	0
47	20231208	183700	70191761	484	484	484	484	0
48	20231208	183600	70191761	484	484	484	484	0
49	20231208	183500	70191761	484	484	484	484	0
50	20231208	183400	70191761	484	484	484	484	0
51	20231208	183300	70191761	484	484	484	484	0
52	20231208	183200	70191761	484	484	484	484	0
53	20231208	183100	70191761	484	484	484	484	0
54	20231208	183000	70191761	484	484	484	484	0
55	20231208	182900	70191761	484	484	484	484	0
56	20231208	182800	70191761	484	484	484	484	0
57	20231208	182700	70191761	484	484	484	484	0
58	20231208	182600	70191761	484	484	484	484	0
59	20231208	182500	70191761	484	484	484	484	0
60	20231208	182400	70191761	484	484	484	484	0
61	20231208	182300	70191761	484	484	484	484	0
62	20231208	182200	70191761	484	484	484	484	6002
63	20231208	182100	70191761	484	484	484	484	0
64	20231208	182000	70191761	484	484	484	484	0
65	20231208	181900	70191761	484	484	484	484	0
66	20231208	181800	70191761	484	484	484	484	0
67	20231208	181700	70191761	484	484	484	484	0
68	20231208	181600	70191761	484	484	484	484	0
69	20231208	181500	70191761	484	484	484	484	0
70	20231208	181400	70191761	484	484	484	484	0
71	20231208	181300	70191761	484	484	484	484	0
72	20231208	181200	70191761	484	484	484	484	0
73	20231208	181100	70191761	484	484	484	484	0
74	20231208	181000	70191761	484	484	484	484	0
75	20231208	180900	70191761	484	484	484	484	0
76	20231208	180800	70191761	484	484	484	484	0
77	20231208	180700	70191761	484	484	484	484	0
78	20231208	180600	70191761	484	484	484	484	0
79	20231208	180500	70191761	484	484	484	484	0
80	20231208	180400	70191761	484	484	484	484	0
81	20231208	180300	70191761	484	484	484	484	0
82	20231208	180200	70191761	484	484	484	484	0
83	20231208	180100	70191761	484	484	484	484	0
84	20231208	180000	70191761	484	484	484	484	0
85	20231208	175900	70191761	484	484	484	484	0
86	20231208	175800	70191761	484	484	484	484	0
87	20231208	175700	70191761	484	484	484	484	0
88	20231208	175600	70191761	484	484	484	484	0
89	20231208	175500	70191761	484	484	484	484	0
90	20231208	175400	70191761	484	484	484	484	0
91	20231208	175300	70191761	484	484	484	484	0
92	20231208	175200	70191761	484	484	484	484	6002
93	20231208	175100	70191761	484	484	484	484	0
94	20231208	175000	70191761	484	484	484	484	0
95	20231208	174900	70191761	484	484	484	484	0
96	20231208	174800	70191761	484	484	484	484	0
97	20231208	174700	70191761	484	484	484	484	0
98	20231208	174600	70191761	484	484	484	484	0
99	20231208	174500	70191761	484	484	484	484	0
100	20231208	174400	70191761	484	484	484	484	0
101	20231208	174300	70191761	484	484	484	484	0
102	20231208	174200	70191761	484	484	484	484	0
103	20231208	174100	70191761	484	484	484	484	0
104	20231208	174000	70191761	484	484	484	484	0
105	20231208	173900	70191761	484	484	484	484	0
106	20231208	173800	70191761	484	484	484	484	0
107	20231208	173700	70191761	484	484	484	484	0
108	20231208	173600	70191761	484	484	484	484	0
109	20231208	173500	70191761	484	484	484	484	0
110	20231208	173400	70191761	484	484	484	484	0
111	20231208	173300	70191761	484	484	484	484	0
112	20231208	173200	70191761	484	484	484	484	0
113	20231208	173100	70191761	484	484	484	484	0
114	20231208	173000	70191761	484	484	484	484	0
115	20231208	172900	70191761	484	484	484	484	0
116	20231208	172800	70191761	484	484	484	484	0
117	20231208	172700	70191761	484	484	484	484	0
118	20231208	172600	70191761	484	484	484	484	0
119	20231208	172500	70191761	484	484	484	484	0
120	20231208	172400	70191761	484	484	484	484	0
121	20231208	172300	70191761	484	484	484	484	0
122	20231208	172200	70191761	484	484	484	484	6002
123	20231208	172100	70191761	484	484	484	484	0
124	20231208	172000	70191761	484	484	484	484	0
125	20231208	171900	70191761	484	484	484	484	0
126	20231208	171800	70191761	484	484	484	484	0
127	20231208	171700	70191761	484	484	484	484	0
128	20231208	171600	70191761	484	484	484	484	0
129	20231208	171500	70191761	484	484	484	484	0
130	20231208	171400	70191761	484	484	484	484	0
131	20231208	171300	70191761	484	484	484	484	0
132	20231208	171200	70191761	484	484	484	484	0
133	20231208	171100	70191761	484	484	484	484	0
134	20231208	171000	70191761	484	484	484	484	0
135	20231208	170900	70191761	484	484	484	484	0
136	20231208	170800	70191761	484	484	484	484	0
137	20231208	170700	70191761	484	484	484	484	0
138	20231208	170600	70191761	484	484	484	484	0
139	20231208	170500	70191761	484	484	484	484	0
140	20231208	170400	70191761	484	484	484	484	0
141	20231208	170300	70191761	484	484	484	484	0
142	20231208	170200	70191761	484	484	484	484	0
143	20231208	170100	70191761	484	484	484	484	0
144	20231208	170000	70191761	484	484	484	484	0
145	20231208	165900	70191761	484	484	484	484	0
146	20231208	165800	70191761	484	484	484	484	0
147	20231208	165700	70191761	484	484	484	484	0
148	20231208	165600	70191761	484	484	484	484	0
149	20231208	165500	70191761	484	484	484	484	0
150	20231208	165400	70191761	484	484	484	484	0
151	20231208	165300	70191761	484	484	484	484	0
152	20231208	165200	70191761	484	484	484	484	6002
153	20231208	165100	70191761	484	484	484	484	0
154	20231208	165000	70191761	484	484	484	484	0
155	20231208	164900	70191761	484	484	484	484	0
156	20231208	164800	70191761	484	484	484	484	0
157	20231208	164700	70191761	484	484	484	484	0
158	20231208	164600	70191761	484	484	484	484	0
159	20231208	164500	70191761	484	484	484	484	0
160	20231208	164400	70191761	484	484	484	484	0
161	20231208	164300	70191761	484	484	484	484	0
162	20231208	164200	70191761	484	484	484	484	0
163	20231208	164100	70191761	484	484	484	484	0
164	20231208	164000	70191761	484	484	484	484	0
165	20231208	163900	70191761	484	484	484	484	0
166	20231208	163800	70191761	484	484	484	484	0
167	20231208	163700	70191761	484	484	484	484	0
168	20231208	163600	70191761	484	484	484	484	0
169	20231208	163500	70191761	484	484	484	484	0
170	20231208	163400	70191761	484	484	484	484	0
171	20231208	163300	70191761	484	484	484	484	0
172	20231208	163200	70191761	484	484	484	484	0
173	20231208	163100	70191761	484	484	484	484	0
174	20231208	163000	70191761	484	484	484	484	0
175	20231208	162900	70191761	484	484	484	484	0
176	20231208	162800	70191761	484	484	484	484	0
177	20231208	162700	70191761	484	484	484	484	0
178	20231208	162600	70191761	484	484	484	484	0
179	20231208	162500	70191761	484	484	484	484	0
180	20231208	162400	70191761	484	484	484	484	0
181	20231208	162300	70191761	484	484	484	484	0
182	20231208	162200	70191761	484	484	484	484	6002
183	20231208	162100	70191761	484	484	484	484	0
184	20231208	162000	70191761	484	484	484	484	0
185	20231208	161900	70191761	484	484	484	484	0
186	20231208	161800	70191761	484	484	484	484	0
187	20231208	161700	70191761	484	484	484	484	0
188	20231208	161600	70191761	484	484	484	484	0
189	20231208	161500	70191761	484	484	484	484	0
190	20231208	161400	70191761	484	484	484	484	0
191	20231208	161300	70191761	484	484	484	484	0
192	20231208	161200	70191761	484	484	484	484	0
193	20231208	161100	70191761	484	484	484	484	0
194	20231208	161000	70191761	484	484	484	484	0
195	20231208	160900	70191761	484	484	484	484	0
196	20231208	160800	70191761	484	484	484	484	0
197	20231208	160700	70191761	484	484	484	484	0
198	20231208	160600	70191761	484	484	484	484	0
199	20231208	160500	70191761	484	484	484	484	0
200	20231208	160400	70191761	484	484	484	484	0
201	20231208	160300	70191761	484	484	484	484	0
202	20231208	160200	70191761	484	484	484	484	0
203	20231208	160100	70191761	484	484	484	484	0
204	20231208	160000	70191761	484	484	484	484	0
205	20231208	155900	70191761	484	484	484	484	0
206	20231208	155800	70191761	484	484	484	484	0
207	20231208	155700	70191761	484	484	484	484	0
208	20231208	155600	70191761	484	484	484	484	0
209	20231208	155500	70191761	484	484	484	484	0
210	20231208	155400	70191761	484	484	484	484	0
211	20231208	155300	70191761	484	484	484	484	0
212	20231208	155200	70191761	484	484	484	484	6002
213	20231208	155100	70191761	484	484	484	484	0
214	20231208	155000	70191761	484	484	484	484	0
215	20231208	154900	70191761	484	484	484	484	0
216	20231208	154800	70191761	484	484	484	484	0
217	20231208	154700	70191761	484	484	484	484	0
218	20231208	154600	70191761	484	484	484	484	0
219	20231208	154500	70191761	484	484	484	484	0
220	20231208	154400	70191761	484	484	484	484	0
221	20231208	154300	70191761	484	484	484	484	0
222	20231208	154200	70191761	484	484	484	484	0
223	20231208	154100	70191761	484	484	484	484	0
224	20231208	154000	70191761	484	484	484	484	0
225	20231208	153900	70191761	484	484	484	484	0
226	20231208	153800	70191761	484	484	484	484	0
227	20231208	153700	70191761	484	484	484	484	0
228	20231208	153600	70191761	484	484	484	484	0
229	20231208	153500	70191761	484	484	484	484	0
230	20231208	153400	70191761	484	484	484	484	0
231	20231208	153300	70191761	484	484	484	484	0
232	20231208	153200	70191761	484	484	484	484	0
233	20231208	153100	70191761	484	484	484	484	0
234	20231208	153000	70191761	484	484	484	484	6002
235	20231208	152900	67286793	485	485	485	485	0
236	20231208	152800	67286793	485	485	485	485	0
237	20231208	152700	67286793	485	485	485	485	0
238	20231208	152600	67286793	485	485	485	485	0
239	20231208	152500	67286793	485	485	485	485	0
240	20231208	152400	67286793	485	485	485	485	0
241	20231208	152300	67286793	485	485	485	485	0
242	20231208	152200	67286793	485	485	485	485	0
243	20231208	152100	67286793	485	485	485	485	0
244	20231208	152000	67286793	485	485	485	485	0
245	20231208	151900	67286793	485	484	485	484	14
246	20231208	151800	67280016	485	484	485	484	15
247	20231208	151700	67272754	484	484	485	484	440
248	20231208	151600	67059790	484	482	484	482	1953
249	20231208	151500	66118356	485	485	485	485	1
250	20231208	151400	66117871	485	485	485	485	0
251	20231208	151300	66117871	485	485	485	485	0
252	20231208	151200	66117871	485	485	485	485	0
253	20231208	151100	66117871	485	485	485	485	0
254	20231208	151000	66117871	485	485	485	485	0
255	20231208	150900	66117871	485	485	485	485	0
256	20231208	150800	66117871	485	485	485	485	2
257	20231208	150700	66116901	482	482	482	482	1
258	20231208	150600	66116419	485	485	485	485	0
259	20231208	150500	66116419	485	477	485	477	11326
260	20231208	150400	60687972	477	478	478	477	6065
261	20231208	150300	57792748	478	478	478	478	0
262	20231208	150200	57792748	478	478	478	478	0
263	20231208	150100	57792748	478	478	478	478	0
264	20231208	150000	57792748	478	478	478	478	0
265	20231208	145900	57792748	478	479	479	478	2
266	20231208	145800	57791791	479	479	479	479	9
267	20231208	145700	57787480	479	479	479	479	200
268	20231208	145600	57691680	479	479	479	479	1
269	20231208	145500	57691201	479	479	479	479	0
270	20231208	145400	57691201	479	479	479	479	0
271	20231208	145300	57691201	479	479	479	479	0
272	20231208	145200	57691201	479	479	479	479	0
273	20231208	145100	57691201	479	479	479	479	5
274	20231208	145000	57688806	479	478	479	478	3020
275	20231208	144900	56245231	479	478	479	478	287
276	20231208	144800	56107959	479	479	479	479	1
277	20231208	144700	56107480	478	479	479	478	2292
278	20231208	144600	55009613	480	480	480	480	1
279	20231208	144500	55009133	479	480	480	479	10443
280	20231208	144400	49998263	481	481	481	481	1208
281	20231208	144300	49417215	482	482	482	482	0
282	20231208	144200	49417215	482	482	482	482	0
283	20231208	144100	49417215	482	482	482	482	0
284	20231208	144000	49417215	482	482	482	482	202
285	20231208	143900	49319851	482	482	482	482	0
286	20231208	143800	49319851	482	482	482	482	0
287	20231208	143700	49319851	482	482	482	482	0
288	20231208	143600	49319851	482	482	482	482	0
289	20231208	143500	49319851	482	482	482	482	0
290	20231208	143400	49319851	482	482	482	482	100
291	20231208	143300	49271651	482	482	482	482	150
292	20231208	143200	49199351	482	482	482	482	758
293	20231208	143100	48833995	482	482	482	482	7
294	20231208	143000	48830621	483	483	483	483	210
295	20231208	142900	48729191	483	483	483	483	0
296	20231208	142800	48729191	483	483	483	483	0
297	20231208	142700	48729191	483	483	483	483	0
298	20231208	142600	48729191	483	483	483	483	0
299	20231208	142500	48729191	483	483	483	483	0
300	20231208	142400	48729191	483	483	483	483	0
301	20231208	142300	48729191	483	483	483	483	0
302	20231208	142200	48729191	483	483	483	483	0
303	20231208	142100	48729191	483	483	483	483	0
304	20231208	142000	48729191	483	483	483	483	0
305	20231208	141900	48729191	483	483	483	483	0
306	20231208	141800	48729191	483	483	483	483	0
307	20231208	141700	48729191	483	483	483	483	0
308	20231208	141600	48729191	483	483	483	483	3
309	20231208	141500	48727742	482	482	482	482	0
310	20231208	141400	48727742	482	482	482	482	12
311	20231208	141300	48721958	483	483	483	483	100
312	20231208	141200	48673658	483	483	483	483	0
313	20231208	141100	48673658	483	483	483	483	1053
314	20231208	141000	48165059	481	481	481	481	0
315	20231208	140900	48165059	481	481	481	481	0
316	20231208	140800	48165059	481	481	481	481	0
317	20231208	140700	48165059	481	481	481	481	0
318	20231208	140600	48165059	481	481	481	481	0
319	20231208	140500	48165059	481	481	481	481	0
320	20231208	140400	48165059	481	481	481	481	0
321	20231208	140300	48165059	481	481	481	481	0
322	20231208	140200	48165059	481	481	481	481	0
323	20231208	140100	48165059	481	481	481	481	0
324	20231208	140000	48165059	481	481	481	481	0
325	20231208	135900	48165059	481	481	481	481	0
326	20231208	135800	48165059	481	483	483	481	420
327	20231208	135700	47962982	485	485	485	485	47
328	20231208	135600	47940187	485	485	485	485	0
329	20231208	135500	47940187	485	485	485	485	0
330	20231208	135400	47940187	485	485	485	485	0
331	20231208	135300	47940187	485	484	485	482	1731
332	20231208	135200	47104180	483	483	483	483	69
333	20231208	135100	47070853	483	483	483	483	174
334	20231208	135000	46986811	484	484	484	484	0
335	20231208	134900	46986811	484	484	484	484	0
336	20231208	134800	46986811	484	484	484	484	0
337	20231208	134700	46986811	484	484	484	484	0
338	20231208	134600	46986811	484	484	484	484	0
339	20231208	134500	46986811	484	484	484	484	0
340	20231208	134400	46986811	484	484	484	484	0
341	20231208	134300	46986811	484	484	484	484	0
342	20231208	134200	46986811	484	484	484	484	5
343	20231208	134100	46984391	484	484	484	484	0
344	20231208	134000	46984391	484	484	484	484	0
345	20231208	133900	46984391	484	484	484	484	1
346	20231208	133800	46983907	484	484	484	484	13
347	20231208	133700	46977615	484	484	484	484	0
348	20231208	133600	46977615	484	484	484	484	51
349	20231208	133500	46952931	484	484	484	484	0
350	20231208	133400	46952931	484	484	484	484	0
351	20231208	133300	46952931	484	484	484	484	0
352	20231208	133200	46952931	484	484	484	484	0
353	20231208	133100	46952931	484	484	484	484	0
354	20231208	133000	46952931	484	484	484	484	0
355	20231208	132900	46952931	484	484	484	484	0
356	20231208	132800	46952931	484	484	484	484	0
357	20231208	132700	46952931	484	484	484	484	0
358	20231208	132600	46952931	484	484	484	484	0
359	20231208	132500	46952931	484	484	484	484	1
360	20231208	132400	46952447	484	484	484	484	0
361	20231208	132300	46952447	484	484	484	484	0
362	20231208	132200	46952447	484	484	484	484	0
363	20231208	132100	46952447	484	484	484	484	0
364	20231208	132000	46952447	484	484	484	484	0
365	20231208	131900	46952447	484	484	484	484	1
366	20231208	131800	46951963	483	482	483	480	11042
367	20231208	131700	41644397	484	484	484	484	0
368	20231208	131600	41644397	484	484	484	484	0
369	20231208	131500	41644397	484	484	484	484	0
370	20231208	131400	41644397	484	484	484	484	0
371	20231208	131300	41644397	484	484	484	484	0
372	20231208	131200	41644397	484	484	484	484	0
373	20231208	131100	41644397	484	484	484	484	0
374	20231208	131000	41644397	484	482	484	482	556
375	20231208	130900	41376403	482	482	482	482	0
376	20231208	130800	41376403	482	482	482	482	1308
377	20231208	130700	40745947	484	484	484	482	88
378	20231208	130600	40703387	484	484	484	484	1
379	20231208	130500	40702903	482	482	482	482	1786
380	20231208	130400	39842051	483	483	483	483	600
381	20231208	130300	39552251	483	483	483	483	1
382	20231208	130200	39551768	484	484	484	484	0
383	20231208	130100	39551768	484	484	484	484	0
384	20231208	130000	39551768	484	484	484	484	0
385	20231208	125900	39551768	484	482	484	482	31
386	20231208	125800	39536824	484	482	484	482	21
387	20231208	125700	39526700	480	483	483	480	4500
388	20231208	125600	37362874	485	485	485	485	101
389	20231208	125500	37313889	481	483	483	481	6500
390	20231208	125400	34180410	481	481	481	481	0
391	20231208	125300	34180410	481	485	485	481	9406
392	20231208	125200	29646967	485	486	486	485	92
393	20231208	125100	29602285	486	486	486	486	100
394	20231208	125000	29553685	486	486	486	486	0
395	20231208	124900	29553685	486	485	486	485	413
396	20231208	124800	29353379	485	485	485	485	0
397	20231208	124700	29353379	485	485	485	485	838
398	20231208	124600	28946949	485	486	486	485	3809
399	20231208	124500	27097557	488	488	488	488	0
400	20231208	124400	27097557	488	488	488	488	0
401	20231208	124300	27097557	488	488	488	488	0
402	20231208	124200	27097557	488	488	488	488	0
403	20231208	124100	27097557	488	488	488	488	0
404	20231208	124000	27097557	488	488	488	488	0
405	20231208	123900	27097557	488	488	488	488	0
406	20231208	123800	27097557	488	488	488	488	0
407	20231208	123700	27097557	488	488	488	488	3
408	20231208	123600	27096093	488	488	488	488	0
409	20231208	123500	27096093	488	488	488	488	309
410	20231208	123400	26945301	488	488	488	488	0
411	20231208	123300	26945301	488	488	488	488	0
412	20231208	123200	26945301	488	488	488	488	0
413	20231208	123100	26945301	488	488	488	488	0
414	20231208	123000	26945301	488	488	488	488	1
415	20231208	122900	26944813	487	487	487	487	358
416	20231208	122800	26770467	487	487	487	487	0
417	20231208	122700	26770467	487	487	488	487	2026
418	20231208	122600	25783804	488	488	488	488	0
419	20231208	122500	25783804	488	488	488	488	0
420	20231208	122400	25783804	488	488	488	488	83
421	20231208	122300	25743300	487	487	487	487	142
422	20231208	122200	25674146	487	487	487	487	3
423	20231208	122100	25672685	489	489	489	489	0
424	20231208	122000	25672685	489	489	489	489	81
425	20231208	121900	25633076	489	489	489	489	0
426	20231208	121800	25633076	489	489	489	489	0
427	20231208	121700	25633076	489	489	489	489	0
428	20231208	121600	25633076	489	489	489	489	0
429	20231208	121500	25633076	489	489	489	489	0
430	20231208	121400	25633076	489	489	489	489	0
431	20231208	121300	25633076	489	489	489	489	0
432	20231208	121200	25633076	489	489	489	489	0
433	20231208	121100	25633076	489	489	489	489	0
434	20231208	121000	25633076	489	489	489	489	0
435	20231208	120900	25633076	489	489	489	489	0
436	20231208	120800	25633076	489	489	489	489	0
437	20231208	120700	25633076	489	489	489	489	0
438	20231208	120600	25633076	489	489	489	489	0
439	20231208	120500	25633076	489	489	489	489	2106
440	20231208	120400	24603242	489	489	489	489	0
441	20231208	120300	24603242	489	489	489	489	0
442	20231208	120200	24603242	489	489	489	489	0
443	20231208	120100	24603242	489	489	489	489	0
444	20231208	120000	24603242	489	489	489	489	0
445	20231208	115900	24603242	489	489	489	489	0
446	20231208	115800	24603242	489	489	489	489	0
447	20231208	115700	24603242	489	489	489	489	0
448	20231208	115600	24603242	489	489	489	489	1
449	20231208	115500	24602753	486	486	486	486	0
450	20231208	115400	24602753	486	486	486	486	1000
451	20231208	115300	24116753	489	489	489	489	0
452	20231208	115200	24116753	489	489	489	489	0
453	20231208	115100	24116753	489	489	489	489	20
454	20231208	115000	24106973	489	489	489	489	1
455	20231208	114900	24106484	488	488	488	488	3
456	20231208	114800	24105020	489	489	489	489	0
457	20231208	114700	24105020	489	488	489	488	925
458	20231208	114600	23653619	486	486	486	486	0
459	20231208	114500	23653619	486	486	486	486	230
460	20231208	114400	23541839	486	486	486	486	0
461	20231208	114300	23541839	486	486	486	486	0
462	20231208	114200	23541839	486	486	486	486	690
463	20231208	114100	23206499	486	486	486	486	0
464	20231208	114000	23206499	486	486	486	486	0
465	20231208	113900	23206499	486	486	486	486	1000
466	20231208	113800	22720499	488	488	488	488	0
467	20231208	113700	22720499	488	488	488	488	0
468	20231208	113600	22720499	488	488	488	488	0
469	20231208	113500	22720499	488	488	488	488	20
470	20231208	113400	22710739	488	488	488	488	0
471	20231208	113300	22710739	488	488	488	488	0
472	20231208	113200	22710739	488	488	488	488	1
473	20231208	113100	22710251	486	487	487	486	4000
474	20231208	113000	20763071	487	487	487	487	0
475	20231208	112900	20763071	487	487	487	487	0
476	20231208	112800	20763071	487	487	487	487	34
477	20231208	112700	20746513	488	488	488	488	0
478	20231208	112600	20746513	488	488	488	488	0
479	20231208	112500	20746513	488	488	488	488	11
480	20231208	112400	20741145	488	488	488	488	50
481	20231208	112300	20716745	487	487	487	487	0
482	20231208	112200	20716745	487	487	487	487	0
483	20231208	112100	20716745	487	487	487	487	0
484	20231208	112000	20716745	487	487	487	487	0
485	20231208	111900	20716745	487	487	487	487	45
486	20231208	111800	20694830	488	488	488	488	0
487	20231208	111700	20694830	488	488	488	488	3508
488	20231208	111600	18982926	487	488	488	487	1222
489	20231208	111500	18387590	489	489	489	489	0
490	20231208	111400	18387590	489	489	489	489	0
491	20231208	111300	18387590	489	489	489	489	1
492	20231208	111200	18387101	488	488	488	488	208
493	20231208	111100	18285597	488	488	488	488	0
494	20231208	111000	18285597	488	488	488	488	833
495	20231208	110900	17879093	488	488	488	488	351
496	20231208	110800	17707805	488	488	488	488	69
497	20231208	110700	17674133	488	488	488	488	0
498	20231208	110600	17674133	488	488	488	488	0
499	20231208	110500	17674133	488	488	488	488	1100
500	20231208	110400	17137333	488	488	488	488	3
501	20231208	110300	17135869	488	488	488	488	0
502	20231208	110200	17135869	488	488	488	488	200
503	20231208	110100	17038269	488	488	488	488	2
504	20231208	110000	17037293	488	488	488	488	0
505	20231208	105900	17037293	488	488	488	488	0
506	20231208	105800	17037293	488	488	488	488	0
507	20231208	105700	17037293	488	488	488	488	0
508	20231208	105600	17037293	488	488	488	488	2
509	20231208	105500	17036317	488	488	488	488	25
510	20231208	105400	17024117	488	488	488	488	86
511	20231208	105300	16982149	488	488	488	488	0
512	20231208	105200	16982149	488	488	488	488	0
513	20231208	105100	16982149	488	488	488	488	0
514	20231208	105000	16982149	488	488	488	488	3
515	20231208	104900	16980685	488	488	488	488	0
516	20231208	104800	16980685	488	488	488	488	0
517	20231208	104700	16980685	488	488	488	488	0
518	20231208	104600	16980685	488	488	488	488	1
519	20231208	104500	16980197	487	487	487	487	100
520	20231208	104400	16931497	488	488	488	488	0
521	20231208	104300	16931497	488	488	488	488	0
522	20231208	104200	16931497	488	488	488	488	0
523	20231208	104100	16931497	488	488	488	488	0
524	20231208	104000	16931497	488	488	488	488	967
525	20231208	103900	16459601	488	488	488	488	67
526	20231208	103800	16426905	489	489	489	489	0
527	20231208	103700	16426905	489	489	489	489	0
528	20231208	103600	16426905	489	489	489	489	0
529	20231208	103500	16426905	489	489	489	489	0
530	20231208	103400	16426905	489	489	489	489	0
531	20231208	103300	16426905	489	489	489	489	0
532	20231208	103200	16426905	489	489	489	489	2
533	20231208	103100	16425927	489	489	489	489	0
534	20231208	103000	16425927	489	489	489	489	64
535	20231208	102900	16394631	489	489	489	489	5
536	20231208	102800	16392186	490	490	490	490	0
537	20231208	102700	16392186	490	489	490	489	15
538	20231208	102600	16384850	489	489	489	489	1029
539	20231208	102500	15881669	490	490	490	490	0
540	20231208	102400	15881669	490	490	490	490	0
541	20231208	102300	15881669	490	490	490	490	0
542	20231208	102200	15881669	490	490	490	490	0
543	20231208	102100	15881669	490	489	490	489	29
544	20231208	102000	15867474	489	489	490	489	237
545	20231208	101900	15751381	489	489	489	489	1389
546	20231208	101800	15072160	490	490	490	490	0
547	20231208	101700	15072160	490	490	490	490	0
548	20231208	101600	15072160	490	490	490	490	0
549	20231208	101500	15072160	490	490	490	490	0
550	20231208	101400	15072160	490	490	490	490	0
551	20231208	101300	15072160	490	490	490	490	0
552	20231208	101200	15072160	490	490	490	490	0
553	20231208	101100	15072160	490	490	490	490	0
554	20231208	101000	15072160	490	490	490	490	0
555	20231208	100900	15072160	490	490	490	490	77
556	20231208	100800	15034430	491	491	491	491	0
557	20231208	100700	15034430	491	491	491	491	0
558	20231208	100600	15034430	491	491	491	491	0
559	20231208	100500	15034430	491	491	491	491	0
560	20231208	100400	15034430	491	491	491	491	0
561	20231208	100300	15034430	491	491	491	491	0
562	20231208	100200	15034430	491	491	491	491	1
563	20231208	100100	15033939	490	490	490	490	0
564	20231208	100000	15033939	490	490	490	490	18
565	20231208	095900	15025119	491	491	491	491	0
566	20231208	095800	15025119	491	491	491	491	0
567	20231208	095700	15025119	491	491	491	491	249
568	20231208	095600	14902860	492	491	492	491	1022
569	20231208	095500	14401056	492	491	492	491	11
570	20231208	095400	14395654	492	492	492	492	0
571	20231208	095300	14395654	492	491	492	491	1363
572	20231208	095200	13725078	492	492	492	492	0
573	20231208	095100	13725078	492	492	492	492	0
574	20231208	095000	13725078	492	492	492	492	0
575	20231208	094900	13725078	492	492	492	492	0
576	20231208	094800	13725078	492	490	492	490	450
577	20231208	094700	13504575	490	489	490	489	14
578	20231208	094600	13497728	492	490	492	490	218
579	20231208	094500	13390860	491	490	493	490	1913
580	20231208	094400	12448711	492	487	492	487	597
581	20231208	094300	12156507	488	487	488	487	10
582	20231208	094200	12151636	488	488	488	488	252
583	20231208	094100	12028660	489	488	489	488	2
584	20231208	094000	12027683	489	489	489	488	4
585	20231208	093900	12025728	489	489	489	488	24
586	20231208	093800	12013993	489	489	489	489	2
587	20231208	093700	12013015	489	489	489	489	4
588	20231208	093600	12011059	489	489	489	489	0
589	20231208	093500	12011059	489	489	489	489	0
590	20231208	093400	12011059	489	489	489	489	0
591	20231208	093300	12011059	489	489	489	489	0
592	20231208	093200	12011059	489	489	489	489	10
593	20231208	093100	12006169	489	489	489	489	1
594	20231208	093000	12005680	489	489	489	489	0
595	20231208	092900	12005680	489	489	489	489	1
596	20231208	092800	12005191	488	488	488	488	0
597	20231208	092700	12005191	488	488	488	488	77
598	20231208	092600	11967615	489	489	489	489	0
599	20231208	092500	11967615	489	489	489	489	0
600	20231208	092400	11967615	489	489	489	489	1
601	20231208	092300	11967126	488	489	489	488	50
602	20231208	092200	11942725	489	489	489	489	0
603	20231208	092100	11942725	489	489	489	489	3
604	20231208	092000	11941258	489	489	489	489	190
605	20231208	091900	11848348	490	490	490	490	0
606	20231208	091800	11848348	490	490	490	490	2486
607	20231208	091700	10630208	491	491	491	491	1
608	20231208	091600	10629717	493	493	493	493	0
609	20231208	091500	10629717	493	493	493	493	0
610	20231208	091400	10629717	493	490	493	490	152
611	20231208	091300	10555234	490	490	490	490	849
612	20231208	091200	10139224	494	494	494	494	0
613	20231208	091100	10139224	494	494	494	494	0
614	20231208	091000	10139224	494	494	494	494	0
615	20231208	090900	10139224	494	494	494	494	0
616	20231208	090800	10139224	494	494	494	494	0
617	20231208	090700	10139224	494	494	494	494	7335
618	20231208	090600	6515734	495	490	495	488	980
619	20231208	090500	6036065	488	489	489	488	10623
620	20231208	090400	841560	489	489	489	489	22
621	20231208	090300	830802	489	489	489	489	698
622	20231208	090200	489480	486	486	486	486	3
623	20231208	090100	488022	489	489	489	489	0
624	20231208	090000	488022	489	489	489	489	998