KissMeData/010280/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185400	618020784	886	886	886	886	15198
3	20231201	185300	618020784	886	886	886	886	0
4	20231201	185200	618020784	886	886	886	886	0
5	20231201	185100	618020784	886	886	886	886	0
6	20231201	185000	618020784	886	886	886	886	0
7	20231201	184900	618020784	886	886	886	886	0
8	20231201	184800	618020784	886	886	886	886	0
9	20231201	184700	618020784	886	886	886	886	0
10	20231201	184600	618020784	886	886	886	886	0
11	20231201	184500	618020784	886	886	886	886	0
12	20231201	184400	618020784	886	886	886	886	0
13	20231201	184300	618020784	886	886	886	886	0
14	20231201	184200	618020784	886	886	886	886	0
15	20231201	184100	618020784	886	886	886	886	0
16	20231201	184000	618020784	886	886	886	886	0
17	20231201	183900	618020784	886	886	886	886	0
18	20231201	183800	618020784	886	886	886	886	0
19	20231201	183700	618020784	886	886	886	886	0
20	20231201	183600	618020784	886	886	886	886	0
21	20231201	183500	618020784	886	886	886	886	0
22	20231201	183400	618020784	886	886	886	886	0
23	20231201	183300	618020784	886	886	886	886	0
24	20231201	183200	618020784	886	886	886	886	0
25	20231201	183100	618020784	886	886	886	886	0
26	20231201	183000	618020784	886	886	886	886	0
27	20231201	182900	618020784	886	886	886	886	0
28	20231201	182800	618020784	886	886	886	886	0
29	20231201	182700	618020784	886	886	886	886	0
30	20231201	182600	618020784	886	886	886	886	0
31	20231201	182500	618020784	886	886	886	886	0
32	20231201	182400	618020784	886	886	886	886	15198
33	20231201	182300	618020784	886	886	886	886	0
34	20231201	182200	618020784	886	886	886	886	0
35	20231201	182100	618020784	886	886	886	886	0
36	20231201	182000	618020784	886	886	886	886	0
37	20231201	181900	618020784	886	886	886	886	0
38	20231201	181800	618020784	886	886	886	886	0
39	20231201	181700	618020784	886	886	886	886	0
40	20231201	181600	618020784	886	886	886	886	0
41	20231201	181500	618020784	886	886	886	886	0
42	20231201	181400	618020784	886	886	886	886	0
43	20231201	181300	618020784	886	886	886	886	0
44	20231201	181200	618020784	886	886	886	886	0
45	20231201	181100	618020784	886	886	886	886	0
46	20231201	181000	618020784	886	886	886	886	0
47	20231201	180900	618020784	886	886	886	886	0
48	20231201	180800	618020784	886	886	886	886	0
49	20231201	180700	618020784	886	886	886	886	0
50	20231201	180600	618020784	886	886	886	886	0
51	20231201	180500	618020784	886	886	886	886	0
52	20231201	180400	618020784	886	886	886	886	0
53	20231201	180300	618020784	886	886	886	886	0
54	20231201	180200	618020784	886	886	886	886	0
55	20231201	180100	618020784	886	886	886	886	0
56	20231201	180000	618020784	886	886	886	886	0
57	20231201	175900	618020784	886	886	886	886	0
58	20231201	175800	618020784	886	886	886	886	0
59	20231201	175700	618020784	886	886	886	886	0
60	20231201	175600	618020784	886	886	886	886	0
61	20231201	175500	618020784	886	886	886	886	0
62	20231201	175400	618020784	886	886	886	886	15198
63	20231201	175300	618020784	886	886	886	886	0
64	20231201	175200	618020784	886	886	886	886	0
65	20231201	175100	618020784	886	886	886	886	0
66	20231201	175000	618020784	886	886	886	886	0
67	20231201	174900	618020784	886	886	886	886	0
68	20231201	174800	618020784	886	886	886	886	0
69	20231201	174700	618020784	886	886	886	886	0
70	20231201	174600	618020784	886	886	886	886	0
71	20231201	174500	618020784	886	886	886	886	0
72	20231201	174400	618020784	886	886	886	886	0
73	20231201	174300	618020784	886	886	886	886	0
74	20231201	174200	618020784	886	886	886	886	0
75	20231201	174100	618020784	886	886	886	886	0
76	20231201	174000	618020784	886	886	886	886	0
77	20231201	173900	618020784	886	886	886	886	0
78	20231201	173800	618020784	886	886	886	886	0
79	20231201	173700	618020784	886	886	886	886	0
80	20231201	173600	618020784	886	886	886	886	0
81	20231201	173500	618020784	886	886	886	886	0
82	20231201	173400	618020784	886	886	886	886	0
83	20231201	173300	618020784	886	886	886	886	0
84	20231201	173200	618020784	886	886	886	886	0
85	20231201	173100	618020784	886	886	886	886	0
86	20231201	173000	618020784	886	886	886	886	0
87	20231201	172900	618020784	886	886	886	886	0
88	20231201	172800	618020784	886	886	886	886	0
89	20231201	172700	618020784	886	886	886	886	0
90	20231201	172600	618020784	886	886	886	886	0
91	20231201	172500	618020784	886	886	886	886	0
92	20231201	172400	618020784	886	886	886	886	15198
93	20231201	172300	618020784	886	886	886	886	0
94	20231201	172200	618020784	886	886	886	886	0
95	20231201	172100	618020784	886	886	886	886	0
96	20231201	172000	618020784	886	886	886	886	0
97	20231201	171900	618020784	886	886	886	886	0
98	20231201	171800	618020784	886	886	886	886	0
99	20231201	171700	618020784	886	886	886	886	0
100	20231201	171600	618020784	886	886	886	886	0
101	20231201	171500	618020784	886	886	886	886	0
102	20231201	171400	618020784	886	886	886	886	0
103	20231201	171300	618020784	886	886	886	886	0
104	20231201	171200	618020784	886	886	886	886	0
105	20231201	171100	618020784	886	886	886	886	0
106	20231201	171000	618020784	886	886	886	886	0
107	20231201	170900	618020784	886	886	886	886	0
108	20231201	170800	618020784	886	886	886	886	0
109	20231201	170700	618020784	886	886	886	886	0
110	20231201	170600	618020784	886	886	886	886	0
111	20231201	170500	618020784	886	886	886	886	0
112	20231201	170400	618020784	886	886	886	886	0
113	20231201	170300	618020784	886	886	886	886	0
114	20231201	170200	618020784	886	886	886	886	0
115	20231201	170100	618020784	886	886	886	886	0
116	20231201	170000	618020784	886	886	886	886	0
117	20231201	165900	618020784	886	886	886	886	0
118	20231201	165800	618020784	886	886	886	886	0
119	20231201	165700	618020784	886	886	886	886	0
120	20231201	165600	618020784	886	886	886	886	0
121	20231201	165500	618020784	886	886	886	886	0
122	20231201	165400	618020784	886	886	886	886	15198
123	20231201	165300	618020784	886	886	886	886	0
124	20231201	165200	618020784	886	886	886	886	0
125	20231201	165100	618020784	886	886	886	886	0
126	20231201	165000	618020784	886	886	886	886	0
127	20231201	164900	618020784	886	886	886	886	0
128	20231201	164800	618020784	886	886	886	886	0
129	20231201	164700	618020784	886	886	886	886	0
130	20231201	164600	618020784	886	886	886	886	0
131	20231201	164500	618020784	886	886	886	886	0
132	20231201	164400	618020784	886	886	886	886	0
133	20231201	164300	618020784	886	886	886	886	0
134	20231201	164200	618020784	886	886	886	886	0
135	20231201	164100	618020784	886	886	886	886	0
136	20231201	164000	618020784	886	886	886	886	0
137	20231201	163900	618020784	886	886	886	886	0
138	20231201	163800	618020784	886	886	886	886	0
139	20231201	163700	618020784	886	886	886	886	0
140	20231201	163600	618020784	886	886	886	886	0
141	20231201	163500	618020784	886	886	886	886	0
142	20231201	163400	618020784	886	886	886	886	0
143	20231201	163300	618020784	886	886	886	886	0
144	20231201	163200	618020784	886	886	886	886	0
145	20231201	163100	618020784	886	886	886	886	0
146	20231201	163000	618020784	886	886	886	886	0
147	20231201	162900	618020784	886	886	886	886	0
148	20231201	162800	618020784	886	886	886	886	0
149	20231201	162700	618020784	886	886	886	886	0
150	20231201	162600	618020784	886	886	886	886	0
151	20231201	162500	618020784	886	886	886	886	0
152	20231201	162400	618020784	886	886	886	886	15198
153	20231201	162300	618020784	886	886	886	886	0
154	20231201	162200	618020784	886	886	886	886	0
155	20231201	162100	618020784	886	886	886	886	0
156	20231201	162000	618020784	886	886	886	886	0
157	20231201	161900	618020784	886	886	886	886	0
158	20231201	161800	618020784	886	886	886	886	0
159	20231201	161700	618020784	886	886	886	886	0
160	20231201	161600	618020784	886	886	886	886	0
161	20231201	161500	618020784	886	886	886	886	0
162	20231201	161400	618020784	886	886	886	886	0
163	20231201	161300	618020784	886	886	886	886	0
164	20231201	161200	618020784	886	886	886	886	0
165	20231201	161100	618020784	886	886	886	886	0
166	20231201	161000	618020784	886	886	886	886	0
167	20231201	160900	618020784	886	886	886	886	0
168	20231201	160800	618020784	886	886	886	886	0
169	20231201	160700	618020784	886	886	886	886	0
170	20231201	160600	618020784	886	886	886	886	0
171	20231201	160500	618020784	886	886	886	886	0
172	20231201	160400	618020784	886	886	886	886	0
173	20231201	160300	618020784	886	886	886	886	0
174	20231201	160200	618020784	886	886	886	886	0
175	20231201	160100	618020784	886	886	886	886	0
176	20231201	160000	618020784	886	886	886	886	0
177	20231201	155900	618020784	886	886	886	886	0
178	20231201	155800	618020784	886	886	886	886	0
179	20231201	155700	618020784	886	886	886	886	0
180	20231201	155600	618020784	886	886	886	886	0
181	20231201	155500	618020784	886	886	886	886	0
182	20231201	155400	618020784	886	886	886	886	15198
183	20231201	155300	618020784	886	886	886	886	0
184	20231201	155200	618020784	886	886	886	886	0
185	20231201	155100	618020784	886	886	886	886	0
186	20231201	155000	618020784	886	886	886	886	0
187	20231201	154900	618020784	886	886	886	886	0
188	20231201	154800	618020784	886	886	886	886	0
189	20231201	154700	618020784	886	886	886	886	0
190	20231201	154600	618020784	886	886	886	886	0
191	20231201	154500	618020784	886	886	886	886	0
192	20231201	154400	618020784	886	886	886	886	0
193	20231201	154300	618020784	886	886	886	886	0
194	20231201	154200	618020784	886	886	886	886	0
195	20231201	154100	618020784	886	886	886	886	0
196	20231201	154000	618020784	886	886	886	886	0
197	20231201	153900	618020784	886	886	886	886	0
198	20231201	153800	618020784	886	886	886	886	0
199	20231201	153700	618020784	886	886	886	886	0
200	20231201	153600	618020784	886	886	886	886	0
201	20231201	153500	618020784	886	886	886	886	0
202	20231201	153400	618020784	886	886	886	886	0
203	20231201	153300	618020784	886	886	886	886	0
204	20231201	153200	618020784	886	886	886	886	0
205	20231201	153100	618020784	886	886	886	886	0
206	20231201	153000	618020784	886	886	886	886	15198
207	20231201	152900	604555356	887	887	887	887	0
208	20231201	152800	604555356	887	887	887	887	0
209	20231201	152700	604555356	887	887	887	887	0
210	20231201	152600	604555356	887	887	887	887	0
211	20231201	152500	604555356	887	887	887	887	0
212	20231201	152400	604555356	887	887	887	887	0
213	20231201	152300	604555356	887	887	887	887	0
214	20231201	152200	604555356	887	887	887	887	0
215	20231201	152100	604555356	887	887	887	887	0
216	20231201	152000	604555356	887	887	887	887	0
217	20231201	151900	604555356	887	887	887	887	0
218	20231201	151800	604555356	887	889	889	887	1118
219	20231201	151700	603562293	890	890	890	890	0
220	20231201	151600	603562293	890	890	890	890	226
221	20231201	151500	603361153	890	890	890	890	0
222	20231201	151400	603361153	890	890	890	890	160
223	20231201	151300	603218753	890	891	891	890	2906
224	20231201	151200	600630502	892	892	892	892	0
225	20231201	151100	600630502	892	892	892	892	1
226	20231201	151000	600629610	891	891	891	891	1919
227	20231201	150900	598919781	891	892	892	891	643
228	20231201	150800	598346847	891	891	891	891	50
229	20231201	150700	598302297	891	891	891	891	400
230	20231201	150600	597945897	892	892	892	892	65
231	20231201	150500	597887917	893	893	893	893	0
232	20231201	150400	597887917	893	893	893	893	539
233	20231201	150300	597406590	893	893	893	893	600
234	20231201	150200	596870790	894	893	894	893	1217
235	20231201	150100	595783981	894	894	894	894	0
236	20231201	150000	595783981	894	892	894	892	3421
237	20231201	145900	592728034	891	891	891	891	200
238	20231201	145800	592549834	891	892	892	891	1536
239	20231201	145700	591180922	892	892	892	892	1000
240	20231201	145600	590288922	892	893	894	892	1298
241	20231201	145500	589130741	893	893	893	893	352
242	20231201	145400	588816405	894	893	894	893	128
243	20231201	145300	588702090	893	893	893	893	286
244	20231201	145200	588446692	893	893	893	893	633
245	20231201	145100	587881423	893	893	893	893	126
246	20231201	145000	587768905	893	893	893	893	0
247	20231201	144900	587768905	893	893	893	893	110
248	20231201	144800	587670675	893	893	893	893	269
249	20231201	144700	587430458	893	893	893	893	12
250	20231201	144600	587419742	893	893	893	893	200
251	20231201	144500	587241142	892	892	892	892	1120
252	20231201	144400	586242102	891	891	891	891	0
253	20231201	144300	586242102	891	891	891	891	0
254	20231201	144200	586242102	891	893	893	891	239
255	20231201	144100	586028824	893	893	893	893	2
256	20231201	144000	586027038	892	892	892	892	118
257	20231201	143900	585921782	894	893	894	893	1118
258	20231201	143800	584922301	893	893	893	893	189
259	20231201	143700	584753524	893	893	893	893	619
260	20231201	143600	584200757	892	892	892	891	361
261	20231201	143500	583878960	892	892	892	892	0
262	20231201	143400	583878960	892	892	892	892	136
263	20231201	143300	583757648	893	893	893	893	0
264	20231201	143200	583757648	893	893	893	893	57
265	20231201	143100	583706747	893	893	893	893	0
266	20231201	143000	583706747	893	893	893	893	0
267	20231201	142900	583706747	893	893	893	893	7
268	20231201	142800	583700496	894	894	894	894	0
269	20231201	142700	583700496	894	892	894	892	1230
270	20231201	142600	582601056	894	894	894	894	0
271	20231201	142500	582601056	894	893	894	893	2354
272	20231201	142400	580497580	892	892	892	892	0
273	20231201	142300	580497580	892	892	892	892	0
274	20231201	142200	580497580	892	892	892	892	1
275	20231201	142100	580496688	892	892	892	892	471
276	20231201	142000	580076556	892	892	892	892	0
277	20231201	141900	580076556	892	892	892	892	0
278	20231201	141800	580076556	892	892	892	892	0
279	20231201	141700	580076556	892	892	892	892	0
280	20231201	141600	580076556	892	892	892	892	0
281	20231201	141500	580076556	892	892	892	892	60
282	20231201	141400	580023036	892	892	892	892	308
283	20231201	141300	579748300	892	892	892	892	2661
284	20231201	141200	577374688	892	892	892	892	1092
285	20231201	141100	576400624	892	892	892	892	0
286	20231201	141000	576400624	892	892	892	892	0
287	20231201	140900	576400624	892	892	892	892	400
288	20231201	140800	576043824	893	893	893	893	72
289	20231201	140700	575979528	893	893	893	893	224
290	20231201	140600	575779496	893	893	893	893	849
291	20231201	140500	575021339	893	893	893	893	1
292	20231201	140400	575020446	894	894	894	894	0
293	20231201	140300	575020446	894	894	894	894	0
294	20231201	140200	575020446	894	894	894	894	0
295	20231201	140100	575020446	894	894	894	894	0
296	20231201	140000	575020446	894	894	894	894	0
297	20231201	135900	575020446	894	894	894	894	74
298	20231201	135800	574954290	893	893	893	893	3600
299	20231201	135700	571739490	893	893	893	893	15
300	20231201	135600	571726095	893	893	893	893	85
301	20231201	135500	571650190	893	893	893	893	1
302	20231201	135400	571649297	891	892	892	891	5000
303	20231201	135300	567192123	892	893	893	892	62
304	20231201	135200	567136760	893	892	893	892	636
305	20231201	135100	566569447	892	892	892	892	21
306	20231201	135000	566550715	892	893	893	892	501
307	20231201	134900	566103822	892	892	892	892	100
308	20231201	134800	566014622	892	892	892	892	10
309	20231201	134700	566005702	893	893	893	893	0
310	20231201	134600	566005702	893	893	893	893	1
311	20231201	134500	566004809	893	893	893	893	0
312	20231201	134400	566004809	893	893	893	893	0
313	20231201	134300	566004809	893	893	893	893	2290
314	20231201	134200	563959839	891	892	892	891	1120
315	20231201	134100	562961393	893	892	893	892	113
316	20231201	134000	562860485	893	893	893	893	2468
317	20231201	133900	560656561	893	893	893	893	0
318	20231201	133800	560656561	893	893	893	893	2
319	20231201	133700	560654775	892	893	893	892	2092
320	20231201	133600	558787883	893	893	893	893	0
321	20231201	133500	558787883	893	893	893	893	0
322	20231201	133400	558787883	893	893	893	893	0
323	20231201	133300	558787883	893	893	893	893	904
324	20231201	133200	557980611	892	892	892	892	0
325	20231201	133100	557980611	892	892	892	892	100
326	20231201	133000	557891411	892	892	892	892	0
327	20231201	132900	557891411	892	892	892	892	0
328	20231201	132800	557891411	892	892	892	892	0
329	20231201	132700	557891411	892	892	892	892	0
330	20231201	132600	557891411	892	893	893	892	810
331	20231201	132500	557168462	890	890	890	890	0
332	20231201	132400	557168462	890	890	890	890	0
333	20231201	132300	557168462	890	891	894	890	601
334	20231201	132200	556633171	891	891	891	891	0
335	20231201	132100	556633171	891	893	893	891	11
336	20231201	132000	556623350	894	892	894	892	3400
337	20231201	131900	553588588	894	894	894	894	2000
338	20231201	131800	551800588	894	894	894	894	0
339	20231201	131700	551800588	894	890	894	890	485
340	20231201	131600	551368600	890	890	890	890	2000
341	20231201	131500	549588600	894	894	894	894	0
342	20231201	131400	549588600	894	891	894	891	477
343	20231201	131300	549163590	891	891	891	891	2459
344	20231201	131200	546972621	892	892	892	892	0
345	20231201	131100	546972621	892	894	894	892	615
346	20231201	131000	546423041	894	893	894	893	715
347	20231201	130900	545784446	894	894	894	894	117
348	20231201	130800	545679848	893	893	893	893	0
349	20231201	130700	545679848	893	893	893	893	0
350	20231201	130600	545679848	893	893	893	893	100
351	20231201	130500	545590548	894	893	894	893	700
352	20231201	130400	544964848	894	894	894	894	1
353	20231201	130300	544963954	893	894	894	893	21
354	20231201	130200	544945191	894	894	894	894	1
355	20231201	130100	544944297	894	895	895	894	4804
356	20231201	130000	540649258	894	894	894	894	1161
357	20231201	125900	539611324	894	894	894	894	0
358	20231201	125800	539611324	894	894	894	894	1
359	20231201	125700	539610430	893	893	893	893	0
360	20231201	125600	539610430	893	893	893	893	2000
361	20231201	125500	537824430	893	894	894	893	2531
362	20231201	125400	535561816	893	894	894	893	580
363	20231201	125300	535043326	894	894	894	894	0
364	20231201	125200	535043326	894	893	894	893	1333
365	20231201	125100	533851680	893	893	893	893	20
366	20231201	125000	533833820	893	894	894	893	1514
367	20231201	124900	532480855	893	893	893	893	0
368	20231201	124800	532480855	893	893	893	893	674
369	20231201	124700	531878973	893	893	893	893	0
370	20231201	124600	531878973	893	893	893	893	200
371	20231201	124500	531700373	893	893	893	893	0
372	20231201	124400	531700373	893	893	893	893	200
373	20231201	124300	531521773	894	894	894	893	631
374	20231201	124200	530957842	894	894	894	894	170
375	20231201	124100	530805862	894	894	894	894	118
376	20231201	124000	530700370	893	893	893	893	101
377	20231201	123900	530610177	894	894	894	894	0
378	20231201	123800	530610177	894	894	894	894	322
379	20231201	123700	530322309	894	894	894	894	0
380	20231201	123600	530322309	894	894	894	894	0
381	20231201	123500	530322309	894	894	894	894	0
382	20231201	123400	530322309	894	894	894	894	824
383	20231201	123300	529585653	894	894	894	894	0
384	20231201	123200	529585653	894	894	894	894	667
385	20231201	123100	528989355	894	894	894	894	560
386	20231201	123000	528488715	894	894	894	894	1003
387	20231201	122900	527592033	894	894	894	894	1200
388	20231201	122800	526519233	894	894	894	894	63
389	20231201	122700	526462911	894	894	894	894	7
390	20231201	122600	526456653	894	894	894	894	0
391	20231201	122500	526456653	894	894	894	894	285
392	20231201	122400	526201863	894	894	894	894	202
393	20231201	122300	526021275	894	894	894	894	1066
394	20231201	122200	525068271	894	894	894	894	548
395	20231201	122100	524578359	894	894	894	894	2886
396	20231201	122000	521998275	894	894	894	894	725
397	20231201	121900	521350125	894	894	894	894	0
398	20231201	121800	521350125	894	894	894	894	0
399	20231201	121700	521350125	894	894	894	894	183
400	20231201	121600	521186523	893	893	893	893	0
401	20231201	121500	521186523	893	893	893	893	0
402	20231201	121400	521186523	893	893	893	893	0
403	20231201	121300	521186523	893	893	893	893	0
404	20231201	121200	521186523	893	893	893	893	0
405	20231201	121100	521186523	893	893	893	893	0
406	20231201	121000	521186523	893	893	893	893	394
407	20231201	120900	520834681	893	893	893	893	0
408	20231201	120800	520834681	893	893	893	893	316
409	20231201	120700	520552493	893	893	893	893	584
410	20231201	120600	520030981	893	893	893	893	0
411	20231201	120500	520030981	893	893	893	893	50
412	20231201	120400	519986331	894	894	894	894	359
413	20231201	120300	519665385	894	894	894	894	0
414	20231201	120200	519665385	894	893	894	893	126
415	20231201	120100	519552756	893	893	893	893	0
416	20231201	120000	519552756	893	893	894	893	706
417	20231201	115900	518921622	893	894	894	893	128
418	20231201	115800	518807201	894	894	894	894	0
419	20231201	115700	518807201	894	894	894	894	0
420	20231201	115600	518807201	894	894	894	894	1059
421	20231201	115500	517860455	894	894	894	894	0
422	20231201	115400	517860455	894	894	894	894	0
423	20231201	115300	517860455	894	894	894	894	150
424	20231201	115200	517726355	893	893	893	893	0
425	20231201	115100	517726355	893	893	893	893	0
426	20231201	115000	517726355	893	893	893	893	70
427	20231201	114900	517663845	893	893	893	893	0
428	20231201	114800	517663845	893	893	893	893	0
429	20231201	114700	517663845	893	893	893	893	5
430	20231201	114600	517659380	893	893	893	893	0
431	20231201	114500	517659380	893	894	894	893	1147
432	20231201	114400	516633969	894	893	894	893	1027
433	20231201	114300	515716006	894	894	894	894	852
434	20231201	114200	514954318	894	894	894	894	854
435	20231201	114100	514190842	894	894	894	894	852
436	20231201	114000	513429154	894	894	894	894	3598
437	20231201	113900	510212542	893	893	893	893	716
438	20231201	113800	509573154	894	894	894	894	0
439	20231201	113700	509573154	894	894	894	894	0
440	20231201	113600	509573154	894	894	894	894	33
441	20231201	113500	509543652	894	894	894	894	2000
442	20231201	113400	507755652	891	891	891	891	0
443	20231201	113300	507755652	891	891	891	891	0
444	20231201	113200	507755652	891	892	892	891	1121
445	20231201	113100	506756720	892	892	892	892	0
446	20231201	113000	506756720	892	893	893	892	920
447	20231201	112900	505935759	894	894	894	894	82
448	20231201	112800	505862451	894	894	894	894	16
449	20231201	112700	505848147	894	894	894	894	2350
450	20231201	112600	503747247	894	894	894	894	0
451	20231201	112500	503747247	894	894	894	894	4475
452	20231201	112400	499746597	894	894	894	894	0
453	20231201	112300	499746597	894	894	894	892	1133
454	20231201	112200	498733917	894	894	894	894	1000
455	20231201	112100	497839917	894	894	894	894	3
456	20231201	112000	497837235	894	894	894	894	0
457	20231201	111900	497837235	894	894	894	894	100
458	20231201	111800	497747835	894	894	894	894	1091
459	20231201	111700	496772481	894	893	894	893	717
460	20231201	111600	496131583	893	893	893	893	5
461	20231201	111500	496127118	893	893	893	893	0
462	20231201	111400	496127118	893	893	893	893	0
463	20231201	111300	496127118	893	894	894	893	3415
464	20231201	111200	493077513	893	893	893	893	100
465	20231201	111100	492988213	893	893	893	893	15
466	20231201	111000	492974818	893	892	893	892	117
467	20231201	110900	492870378	894	894	894	894	296
468	20231201	110800	492605754	894	893	894	893	841
469	20231201	110700	491854731	894	894	894	894	684
470	20231201	110600	491243235	893	893	893	893	0
471	20231201	110500	491243235	893	893	893	893	748
472	20231201	110400	490575271	892	893	893	892	2
473	20231201	110300	490573486	893	893	893	893	1
474	20231201	110200	490572593	894	894	894	894	431
475	20231201	110100	490187279	894	893	894	893	1646
476	20231201	110000	488716791	893	893	893	893	0
477	20231201	105900	488716791	893	893	893	893	20
478	20231201	105800	488698931	893	894	894	893	13359
479	20231201	105700	476759751	894	894	894	894	0
480	20231201	105600	476759751	894	894	894	894	0
481	20231201	105500	476759751	894	893	894	893	6824
482	20231201	105400	470659096	894	893	894	893	1234
483	20231201	105300	469556183	893	893	893	893	30
484	20231201	105200	469529393	893	894	894	893	4
485	20231201	105100	469525819	894	894	894	894	1500
486	20231201	105000	468184819	894	894	894	894	23
487	20231201	104900	468164257	893	894	894	893	1059
488	20231201	104800	467217570	894	894	894	894	2000
489	20231201	104700	465429570	894	894	894	894	4014
490	20231201	104600	461841054	893	894	894	893	15474
491	20231201	104500	448021772	894	894	894	894	0
492	20231201	104400	448021772	894	894	894	894	112
493	20231201	104300	447921644	894	894	894	894	1
494	20231201	104200	447920750	893	892	893	892	44
495	20231201	104100	447881473	892	891	892	891	752
496	20231201	104000	447211416	891	890	891	890	102
497	20231201	103900	447120536	890	890	890	890	0
498	20231201	103800	447120536	890	890	890	890	2670
499	20231201	103700	444744236	890	890	890	890	10
500	20231201	103600	444735336	890	890	890	890	0
501	20231201	103500	444735336	890	891	891	890	489
502	20231201	103400	444299764	892	891	892	891	21933
503	20231201	103300	424757308	891	891	891	891	40
504	20231201	103200	424721668	891	891	891	891	520
505	20231201	103100	424258348	891	891	891	891	501
506	20231201	103000	423811957	894	894	894	894	0
507	20231201	102900	423811957	894	894	894	894	100
508	20231201	102800	423722557	895	895	895	895	0
509	20231201	102700	423722557	895	893	895	893	260
510	20231201	102600	423489897	895	891	895	891	57
511	20231201	102500	423438922	895	895	895	895	0
512	20231201	102400	423438922	895	895	895	895	42
513	20231201	102300	423401332	895	890	895	890	139
514	20231201	102200	423277522	895	895	895	895	200
515	20231201	102100	423098522	895	894	895	894	2500
516	20231201	102000	420862355	893	893	893	893	1363
517	20231201	101900	419645196	893	893	893	893	303
518	20231201	101800	419374617	893	893	893	893	300
519	20231201	101700	419106717	894	890	894	889	2820
520	20231201	101600	416589804	890	890	890	890	927
521	20231201	101500	415764774	890	890	890	888	14
522	20231201	101400	415752320	890	890	890	890	636
523	20231201	101300	415186280	890	890	890	890	654
524	20231201	101200	414604220	890	890	890	888	415
525	20231201	101100	414235218	885	885	885	885	0
526	20231201	101000	414235218	885	885	885	885	0
527	20231201	100900	414235218	885	887	887	885	115
528	20231201	100800	414133313	885	891	891	885	15638
529	20231201	100700	400244926	891	890	891	890	21
530	20231201	100600	400226234	892	891	892	890	230
531	20231201	100500	400021510	892	892	892	890	414
532	20231201	100400	399653022	889	892	892	889	193
533	20231201	100300	399481343	890	890	890	890	0
534	20231201	100200	399481343	890	892	892	890	2175
535	20231201	100100	397544953	893	893	893	893	0
536	20231201	100000	397544953	893	893	893	893	1837
537	20231201	095900	395904512	893	895	895	893	327
538	20231201	095800	395611893	895	895	895	895	0
539	20231201	095700	395611893	895	895	895	895	1853
540	20231201	095600	393953458	895	895	895	895	582
541	20231201	095500	393432568	895	897	897	895	6789
542	20231201	095400	387353556	897	896	897	896	1162
543	20231201	095300	386311871	895	894	896	894	728
544	20231201	095200	385660678	894	894	895	894	5968
545	20231201	095100	380324948	894	889	894	889	1785
546	20231201	095000	378731283	889	889	890	889	814
547	20231201	094900	378007536	888	889	889	888	4050
548	20231201	094800	374411086	889	887	889	887	534
549	20231201	094700	373936860	887	887	887	887	13
550	20231201	094600	373925329	890	890	890	890	284
551	20231201	094500	373672569	890	890	890	890	480
552	20231201	094400	373245369	890	887	890	887	10020
553	20231201	094300	364357569	892	887	892	887	921
554	20231201	094200	363540637	887	885	888	881	23179
555	20231201	094100	343046690	888	893	897	885	18084
556	20231201	094000	326948534	887	897	897	886	7823
557	20231201	093900	319995653	890	890	898	887	14301
558	20231201	093800	307229014	889	893	894	887	1606
559	20231201	093700	305795886	887	892	895	887	1410
560	20231201	093600	304541432	887	888	892	885	4963
561	20231201	093500	300131083	886	889	889	886	4733
562	20231201	093400	295932630	888	889	889	886	8118
563	20231201	093300	288731161	888	888	891	885	1430
564	20231201	093200	287458520	885	893	893	885	29249
565	20231201	093100	261470971	891	899	899	891	1482
566	20231201	093000	260146078	893	897	908	893	17229
567	20231201	092900	244587317	896	893	905	892	28638
568	20231201	092800	218798785	892	892	892	892	1041
569	20231201	092700	217870213	892	892	892	892	1000
570	20231201	092600	216978213	892	892	892	892	129
571	20231201	092500	216863145	894	894	894	894	503
572	20231201	092400	216413463	894	892	897	891	3931
573	20231201	092300	212908749	892	900	900	892	43852
574	20231201	092200	173526393	901	901	901	900	12009
575	20231201	092100	162717108	902	902	902	902	0
576	20231201	092000	162717108	902	902	902	902	4320
577	20231201	091900	158820468	903	905	906	902	7872
578	20231201	091800	151702511	907	907	908	905	5045
579	20231201	091700	147125301	905	904	909	902	3385
580	20231201	091600	144054724	902	898	905	898	28611
581	20231201	091500	118304414	898	897	898	892	12632
582	20231201	091400	106975558	896	897	897	896	3082
583	20231201	091300	104213305	897	895	897	895	23042
584	20231201	091200	83570537	894	892	895	892	6028
585	20231201	091100	78177661	895	892	895	891	17890
586	20231201	091000	62203467	893	892	893	890	4861
587	20231201	090900	57865355	890	892	892	890	2122
588	20231201	090800	55972877	892	889	892	888	12327
589	20231201	090700	45000883	889	886	890	886	19902
590	20231201	090600	27311694	883	883	887	883	10170
591	20231201	090500	18310244	882	881	883	881	8447
592	20231201	090400	10867407	881	879	881	879	200
593	20231201	090300	10691427	879	879	883	879	2023
594	20231201	090200	8912650	883	883	883	883	100
595	20231201	090100	8824350	883	878	885	877	2755
596	20231201	090000	6392640	877	877	882	877	7286