KissMeData/131760/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201600	422835019	966	966	966	966	4322
3	20231208	201500	422835019	966	966	966	966	0
4	20231208	201400	422835019	966	966	966	966	0
5	20231208	201300	422835019	966	966	966	966	0
6	20231208	201200	422835019	966	966	966	966	0
7	20231208	201100	422835019	966	966	966	966	0
8	20231208	201000	422835019	966	966	966	966	0
9	20231208	200900	422835019	966	966	966	966	0
10	20231208	200800	422835019	966	966	966	966	0
11	20231208	200700	422835019	966	966	966	966	0
12	20231208	200600	422835019	966	966	966	966	0
13	20231208	200500	422835019	966	966	966	966	0
14	20231208	200400	422835019	966	966	966	966	0
15	20231208	200300	422835019	966	966	966	966	0
16	20231208	200200	422835019	966	966	966	966	0
17	20231208	200100	422835019	966	966	966	966	0
18	20231208	200000	422835019	966	966	966	966	0
19	20231208	195900	422835019	966	966	966	966	0
20	20231208	195800	422835019	966	966	966	966	0
21	20231208	195700	422835019	966	966	966	966	0
22	20231208	195600	422835019	966	966	966	966	0
23	20231208	195500	422835019	966	966	966	966	0
24	20231208	195400	422835019	966	966	966	966	0
25	20231208	195300	422835019	966	966	966	966	0
26	20231208	195200	422835019	966	966	966	966	0
27	20231208	195100	422835019	966	966	966	966	0
28	20231208	195000	422835019	966	966	966	966	0
29	20231208	194900	422835019	966	966	966	966	0
30	20231208	194800	422835019	966	966	966	966	0
31	20231208	194700	422835019	966	966	966	966	0
32	20231208	194600	422835019	966	966	966	966	4322
33	20231208	194500	422835019	966	966	966	966	0
34	20231208	194400	422835019	966	966	966	966	0
35	20231208	194300	422835019	966	966	966	966	0
36	20231208	194200	422835019	966	966	966	966	0
37	20231208	194100	422835019	966	966	966	966	0
38	20231208	194000	422835019	966	966	966	966	0
39	20231208	193900	422835019	966	966	966	966	0
40	20231208	193800	422835019	966	966	966	966	0
41	20231208	193700	422835019	966	966	966	966	0
42	20231208	193600	422835019	966	966	966	966	0
43	20231208	193500	422835019	966	966	966	966	0
44	20231208	193400	422835019	966	966	966	966	0
45	20231208	193300	422835019	966	966	966	966	0
46	20231208	193200	422835019	966	966	966	966	0
47	20231208	193100	422835019	966	966	966	966	0
48	20231208	193000	422835019	966	966	966	966	0
49	20231208	192900	422835019	966	966	966	966	0
50	20231208	192800	422835019	966	966	966	966	0
51	20231208	192700	422835019	966	966	966	966	0
52	20231208	192600	422835019	966	966	966	966	0
53	20231208	192500	422835019	966	966	966	966	0
54	20231208	192400	422835019	966	966	966	966	0
55	20231208	192300	422835019	966	966	966	966	0
56	20231208	192200	422835019	966	966	966	966	0
57	20231208	192100	422835019	966	966	966	966	0
58	20231208	192000	422835019	966	966	966	966	0
59	20231208	191900	422835019	966	966	966	966	0
60	20231208	191800	422835019	966	966	966	966	0
61	20231208	191700	422835019	966	966	966	966	0
62	20231208	191600	422835019	966	966	966	966	4322
63	20231208	191500	422835019	966	966	966	966	0
64	20231208	191400	422835019	966	966	966	966	0
65	20231208	191300	422835019	966	966	966	966	0
66	20231208	191200	422835019	966	966	966	966	0
67	20231208	191100	422835019	966	966	966	966	0
68	20231208	191000	422835019	966	966	966	966	0
69	20231208	190900	422835019	966	966	966	966	0
70	20231208	190800	422835019	966	966	966	966	0
71	20231208	190700	422835019	966	966	966	966	0
72	20231208	190600	422835019	966	966	966	966	0
73	20231208	190500	422835019	966	966	966	966	0
74	20231208	190400	422835019	966	966	966	966	0
75	20231208	190300	422835019	966	966	966	966	0
76	20231208	190200	422835019	966	966	966	966	0
77	20231208	190100	422835019	966	966	966	966	0
78	20231208	190000	422835019	966	966	966	966	0
79	20231208	185900	422835019	966	966	966	966	0
80	20231208	185800	422835019	966	966	966	966	0
81	20231208	185700	422835019	966	966	966	966	0
82	20231208	185600	422835019	966	966	966	966	0
83	20231208	185500	422835019	966	966	966	966	0
84	20231208	185400	422835019	966	966	966	966	0
85	20231208	185300	422835019	966	966	966	966	0
86	20231208	185200	422835019	966	966	966	966	0
87	20231208	185100	422835019	966	966	966	966	0
88	20231208	185000	422835019	966	966	966	966	0
89	20231208	184900	422835019	966	966	966	966	0
90	20231208	184800	422835019	966	966	966	966	0
91	20231208	184700	422835019	966	966	966	966	0
92	20231208	184600	422835019	966	966	966	966	4322
93	20231208	184500	422835019	966	966	966	966	0
94	20231208	184400	422835019	966	966	966	966	0
95	20231208	184300	422835019	966	966	966	966	0
96	20231208	184200	422835019	966	966	966	966	0
97	20231208	184100	422835019	966	966	966	966	0
98	20231208	184000	422835019	966	966	966	966	0
99	20231208	183900	422835019	966	966	966	966	0
100	20231208	183800	422835019	966	966	966	966	0
101	20231208	183700	422835019	966	966	966	966	0
102	20231208	183600	422835019	966	966	966	966	0
103	20231208	183500	422835019	966	966	966	966	0
104	20231208	183400	422835019	966	966	966	966	0
105	20231208	183300	422835019	966	966	966	966	0
106	20231208	183200	422835019	966	966	966	966	0
107	20231208	183100	422835019	966	966	966	966	0
108	20231208	183000	422835019	966	966	966	966	0
109	20231208	182900	422835019	966	966	966	966	0
110	20231208	182800	422835019	966	966	966	966	0
111	20231208	182700	422835019	966	966	966	966	0
112	20231208	182600	422835019	966	966	966	966	0
113	20231208	182500	422835019	966	966	966	966	0
114	20231208	182400	422835019	966	966	966	966	0
115	20231208	182300	422835019	966	966	966	966	0
116	20231208	182200	422835019	966	966	966	966	0
117	20231208	182100	422835019	966	966	966	966	0
118	20231208	182000	422835019	966	966	966	966	0
119	20231208	181900	422835019	966	966	966	966	0
120	20231208	181800	422835019	966	966	966	966	0
121	20231208	181700	422835019	966	966	966	966	0
122	20231208	181600	422835019	966	966	966	966	4322
123	20231208	181500	422835019	966	966	966	966	0
124	20231208	181400	422835019	966	966	966	966	0
125	20231208	181300	422835019	966	966	966	966	0
126	20231208	181200	422835019	966	966	966	966	0
127	20231208	181100	422835019	966	966	966	966	0
128	20231208	181000	422835019	966	966	966	966	0
129	20231208	180900	422835019	966	966	966	966	0
130	20231208	180800	422835019	966	966	966	966	0
131	20231208	180700	422835019	966	966	966	966	0
132	20231208	180600	422835019	966	966	966	966	0
133	20231208	180500	422835019	966	966	966	966	0
134	20231208	180400	422835019	966	966	966	966	0
135	20231208	180300	422835019	966	966	966	966	0
136	20231208	180200	422835019	966	966	966	966	0
137	20231208	180100	422835019	966	966	966	966	0
138	20231208	180000	422835019	966	966	966	966	0
139	20231208	175900	422835019	966	966	966	966	0
140	20231208	175800	422835019	966	966	966	966	0
141	20231208	175700	422835019	966	966	966	966	0
142	20231208	175600	422835019	966	966	966	966	0
143	20231208	175500	422835019	966	966	966	966	0
144	20231208	175400	422835019	966	966	966	966	0
145	20231208	175300	422835019	966	966	966	966	0
146	20231208	175200	422835019	966	966	966	966	0
147	20231208	175100	422835019	966	966	966	966	0
148	20231208	175000	422835019	966	966	966	966	0
149	20231208	174900	422835019	966	966	966	966	0
150	20231208	174800	422835019	966	966	966	966	0
151	20231208	174700	422835019	966	966	966	966	0
152	20231208	174600	422835019	966	966	966	966	4322
153	20231208	174500	422835019	966	966	966	966	0
154	20231208	174400	422835019	966	966	966	966	0
155	20231208	174300	422835019	966	966	966	966	0
156	20231208	174200	422835019	966	966	966	966	0
157	20231208	174100	422835019	966	966	966	966	0
158	20231208	174000	422835019	966	966	966	966	0
159	20231208	173900	422835019	966	966	966	966	0
160	20231208	173800	422835019	966	966	966	966	0
161	20231208	173700	422835019	966	966	966	966	0
162	20231208	173600	422835019	966	966	966	966	0
163	20231208	173500	422835019	966	966	966	966	0
164	20231208	173400	422835019	966	966	966	966	0
165	20231208	173300	422835019	966	966	966	966	0
166	20231208	173200	422835019	966	966	966	966	0
167	20231208	173100	422835019	966	966	966	966	0
168	20231208	173000	422835019	966	966	966	966	0
169	20231208	172900	422835019	966	966	966	966	0
170	20231208	172800	422835019	966	966	966	966	0
171	20231208	172700	422835019	966	966	966	966	0
172	20231208	172600	422835019	966	966	966	966	0
173	20231208	172500	422835019	966	966	966	966	0
174	20231208	172400	422835019	966	966	966	966	0
175	20231208	172300	422835019	966	966	966	966	0
176	20231208	172200	422835019	966	966	966	966	0
177	20231208	172100	422835019	966	966	966	966	0
178	20231208	172000	422835019	966	966	966	966	0
179	20231208	171900	422835019	966	966	966	966	0
180	20231208	171800	422835019	966	966	966	966	0
181	20231208	171700	422835019	966	966	966	966	0
182	20231208	171600	422835019	966	966	966	966	4322
183	20231208	171500	422835019	966	966	966	966	0
184	20231208	171400	422835019	966	966	966	966	0
185	20231208	171300	422835019	966	966	966	966	0
186	20231208	171200	422835019	966	966	966	966	0
187	20231208	171100	422835019	966	966	966	966	0
188	20231208	171000	422835019	966	966	966	966	0
189	20231208	170900	422835019	966	966	966	966	0
190	20231208	170800	422835019	966	966	966	966	0
191	20231208	170700	422835019	966	966	966	966	0
192	20231208	170600	422835019	966	966	966	966	0
193	20231208	170500	422835019	966	966	966	966	0
194	20231208	170400	422835019	966	966	966	966	0
195	20231208	170300	422835019	966	966	966	966	0
196	20231208	170200	422835019	966	966	966	966	0
197	20231208	170100	422835019	966	966	966	966	0
198	20231208	170000	422835019	966	966	966	966	0
199	20231208	165900	422835019	966	966	966	966	0
200	20231208	165800	422835019	966	966	966	966	0
201	20231208	165700	422835019	966	966	966	966	0
202	20231208	165600	422835019	966	966	966	966	0
203	20231208	165500	422835019	966	966	966	966	0
204	20231208	165400	422835019	966	966	966	966	0
205	20231208	165300	422835019	966	966	966	966	0
206	20231208	165200	422835019	966	966	966	966	0
207	20231208	165100	422835019	966	966	966	966	0
208	20231208	165000	422835019	966	966	966	966	0
209	20231208	164900	422835019	966	966	966	966	0
210	20231208	164800	422835019	966	966	966	966	0
211	20231208	164700	422835019	966	966	966	966	0
212	20231208	164600	422835019	966	966	966	966	4322
213	20231208	164500	422835019	966	966	966	966	0
214	20231208	164400	422835019	966	966	966	966	0
215	20231208	164300	422835019	966	966	966	966	0
216	20231208	164200	422835019	966	966	966	966	0
217	20231208	164100	422835019	966	966	966	966	0
218	20231208	164000	422835019	966	966	966	966	0
219	20231208	163900	422835019	966	966	966	966	0
220	20231208	163800	422835019	966	966	966	966	0
221	20231208	163700	422835019	966	966	966	966	0
222	20231208	163600	422835019	966	966	966	966	0
223	20231208	163500	422835019	966	966	966	966	0
224	20231208	163400	422835019	966	966	966	966	0
225	20231208	163300	422835019	966	966	966	966	0
226	20231208	163200	422835019	966	966	966	966	0
227	20231208	163100	422835019	966	966	966	966	0
228	20231208	163000	422835019	966	966	966	966	0
229	20231208	162900	422835019	966	966	966	966	0
230	20231208	162800	422835019	966	966	966	966	0
231	20231208	162700	422835019	966	966	966	966	0
232	20231208	162600	422835019	966	966	966	966	0
233	20231208	162500	422835019	966	966	966	966	0
234	20231208	162400	422835019	966	966	966	966	0
235	20231208	162300	422835019	966	966	966	966	0
236	20231208	162200	422835019	966	966	966	966	0
237	20231208	162100	422835019	966	966	966	966	0
238	20231208	162000	422835019	966	966	966	966	0
239	20231208	161900	422835019	966	966	966	966	0
240	20231208	161800	422835019	966	966	966	966	0
241	20231208	161700	422835019	966	966	966	966	0
242	20231208	161600	422835019	966	966	966	966	4322
243	20231208	161500	422835019	966	966	966	966	0
244	20231208	161400	422835019	966	966	966	966	0
245	20231208	161300	422835019	966	966	966	966	0
246	20231208	161200	422835019	966	966	966	966	0
247	20231208	161100	422835019	966	966	966	966	0
248	20231208	161000	422835019	966	966	966	966	0
249	20231208	160900	422835019	966	966	966	966	0
250	20231208	160800	422835019	966	966	966	966	0
251	20231208	160700	422835019	966	966	966	966	0
252	20231208	160600	422835019	966	966	966	966	0
253	20231208	160500	422835019	966	966	966	966	0
254	20231208	160400	422835019	966	966	966	966	0
255	20231208	160300	422835019	966	966	966	966	0
256	20231208	160200	422835019	966	966	966	966	0
257	20231208	160100	422835019	966	966	966	966	0
258	20231208	160000	422835019	966	966	966	966	0
259	20231208	155900	422835019	966	966	966	966	0
260	20231208	155800	422835019	966	966	966	966	0
261	20231208	155700	422835019	966	966	966	966	0
262	20231208	155600	422835019	966	966	966	966	0
263	20231208	155500	422835019	966	966	966	966	0
264	20231208	155400	422835019	966	966	966	966	0
265	20231208	155300	422835019	966	966	966	966	0
266	20231208	155200	422835019	966	966	966	966	0
267	20231208	155100	422835019	966	966	966	966	0
268	20231208	155000	422835019	966	966	966	966	0
269	20231208	154900	422835019	966	966	966	966	0
270	20231208	154800	422835019	966	966	966	966	0
271	20231208	154700	422835019	966	966	966	966	0
272	20231208	154600	422835019	966	966	966	966	4322
273	20231208	154500	422835019	966	966	966	966	0
274	20231208	154400	422835019	966	966	966	966	0
275	20231208	154300	422835019	966	966	966	966	0
276	20231208	154200	422835019	966	966	966	966	0
277	20231208	154100	422835019	966	966	966	966	0
278	20231208	154000	422835019	966	966	966	966	0
279	20231208	153900	422835019	966	966	966	966	0
280	20231208	153800	422835019	966	966	966	966	0
281	20231208	153700	422835019	966	966	966	966	0
282	20231208	153600	422835019	966	966	966	966	0
283	20231208	153500	422835019	966	966	966	966	0
284	20231208	153400	422835019	966	966	966	966	0
285	20231208	153300	422835019	966	966	966	966	0
286	20231208	153200	422835019	966	966	966	966	0
287	20231208	153100	422835019	966	966	966	966	0
288	20231208	153000	422835019	966	966	966	966	4322
289	20231208	152900	418659967	962	962	962	962	0
290	20231208	152800	418659967	962	962	962	962	0
291	20231208	152700	418659967	962	962	962	962	0
292	20231208	152600	418659967	962	962	962	962	0
293	20231208	152500	418659967	962	962	962	962	0
294	20231208	152400	418659967	962	962	962	962	0
295	20231208	152300	418659967	962	962	962	962	0
296	20231208	152200	418659967	962	962	962	962	0
297	20231208	152100	418659967	962	962	962	962	0
298	20231208	152000	418659967	962	962	962	962	0
299	20231208	151900	418659967	962	962	962	962	15
300	20231208	151800	418645537	966	966	966	966	2000
301	20231208	151700	416713537	963	966	966	963	2300
302	20231208	151600	414492637	966	965	966	963	2322
303	20231208	151500	412253602	965	966	966	965	431
304	20231208	151400	411837566	966	966	966	966	138
305	20231208	151300	411704258	966	966	966	965	6179
306	20231208	151200	405735356	964	966	966	964	222
307	20231208	151100	405521204	966	966	966	966	25
308	20231208	151000	405497054	966	966	966	966	72
309	20231208	150900	405427502	966	966	966	966	78
310	20231208	150800	405352154	966	966	966	966	105
311	20231208	150700	405250724	966	963	966	963	34
312	20231208	150600	405217979	963	963	963	963	1000
313	20231208	150500	404254979	963	963	963	963	257
314	20231208	150400	404007488	963	963	963	963	2175
315	20231208	150300	401912963	963	963	963	963	431
316	20231208	150200	401497910	963	964	964	963	423
317	20231208	150100	401090535	964	964	964	964	169
318	20231208	150000	400927619	964	964	964	964	115
319	20231208	145900	400816759	963	964	964	963	1367
320	20231208	145800	399500222	964	965	965	964	1142
321	20231208	145700	398399292	965	966	966	965	1532
322	20231208	145600	396919778	967	967	967	967	999
323	20231208	145500	395953745	967	966	967	966	586
324	20231208	145400	395387668	967	967	967	967	0
325	20231208	145300	395387668	967	967	967	967	15
326	20231208	145200	395373163	967	967	967	967	0
327	20231208	145100	395373163	967	967	967	967	295
328	20231208	145000	395087898	967	967	967	967	0
329	20231208	144900	395087898	967	967	967	967	8314
330	20231208	144800	387048260	967	969	969	967	8051
331	20231208	144700	379257861	968	968	969	968	1117
332	20231208	144600	378175504	969	969	969	969	1
333	20231208	144500	378174535	969	969	969	969	114
334	20231208	144400	378064069	969	969	969	969	314
335	20231208	144300	377759803	969	969	969	969	114
336	20231208	144200	377649337	968	968	968	968	1550
337	20231208	144100	376148937	969	969	969	969	42
338	20231208	144000	376108239	968	968	968	968	216
339	20231208	143900	375899151	968	968	968	968	300
340	20231208	143800	375608751	968	968	968	968	1
341	20231208	143700	375607783	968	968	968	968	225
342	20231208	143600	375389983	967	967	967	967	1
343	20231208	143500	375389016	967	967	967	967	300
344	20231208	143400	375098916	969	969	969	969	0
345	20231208	143300	375098916	969	969	969	969	0
346	20231208	143200	375098916	969	969	969	969	0
347	20231208	143100	375098916	969	969	969	969	0
348	20231208	143000	375098916	969	969	969	969	0
349	20231208	142900	375098916	969	969	969	969	700
350	20231208	142800	374420616	968	966	968	966	23
351	20231208	142700	374398396	966	966	968	966	91
352	20231208	142600	374310488	966	966	966	966	0
353	20231208	142500	374310488	966	966	966	966	0
354	20231208	142400	374310488	966	966	966	966	600
355	20231208	142300	373730888	965	965	965	965	0
356	20231208	142200	373730888	965	965	965	965	20
357	20231208	142100	373711588	965	964	965	964	231
358	20231208	142000	373488754	964	964	964	964	69
359	20231208	141900	373422238	965	965	965	965	200
360	20231208	141800	373229238	965	968	968	965	306
361	20231208	141700	372933036	968	968	968	968	0
362	20231208	141600	372933036	968	968	968	968	900
363	20231208	141500	372061836	968	968	968	968	0
364	20231208	141400	372061836	968	968	968	968	10
365	20231208	141300	372052156	968	968	968	968	0
366	20231208	141200	372052156	968	968	968	968	560
367	20231208	141100	371510076	968	968	968	968	0
368	20231208	141000	371510076	968	968	968	968	101
369	20231208	140900	371412308	968	964	968	964	71
370	20231208	140800	371343860	968	968	968	968	600
371	20231208	140700	370763060	967	966	967	966	1909
372	20231208	140600	368917067	965	963	965	962	48
373	20231208	140500	368870756	963	963	963	963	1100
374	20231208	140400	367811456	962	962	962	962	110
375	20231208	140300	367705636	962	962	962	962	0
376	20231208	140200	367705636	962	962	962	962	0
377	20231208	140100	367705636	962	962	962	962	1
378	20231208	140000	367704674	960	960	960	960	0
379	20231208	135900	367704674	960	960	960	960	100
380	20231208	135800	367608674	960	960	960	960	0
381	20231208	135700	367608674	960	961	961	960	1000
382	20231208	135600	366648174	962	962	962	962	0
383	20231208	135500	366648174	962	960	962	960	210
384	20231208	135400	366446554	961	961	961	961	106
385	20231208	135300	366344688	961	961	961	961	923
386	20231208	135200	365457685	961	961	961	961	1608
387	20231208	135100	363912397	961	960	961	960	1332
388	20231208	135000	362632756	960	961	961	960	2571
389	20231208	134900	360163067	961	961	961	961	0
390	20231208	134800	360163067	961	961	961	961	34
391	20231208	134700	360130393	961	960	961	960	748
392	20231208	134600	359411765	959	959	959	959	0
393	20231208	134500	359411765	959	959	959	959	0
394	20231208	134400	359411765	959	959	959	959	500
395	20231208	134300	358932265	960	960	960	960	131
396	20231208	134200	358806505	960	960	961	960	1472
397	20231208	134100	357393071	958	958	958	958	0
398	20231208	134000	357393071	958	958	958	958	0
399	20231208	133900	357393071	958	958	958	958	0
400	20231208	133800	357393071	958	958	958	958	400
401	20231208	133700	357009871	957	957	957	957	500
402	20231208	133600	356531371	957	957	957	957	0
403	20231208	133500	356531371	957	957	957	957	344
404	20231208	133400	356202163	962	962	962	962	0
405	20231208	133300	356202163	962	962	962	962	200
406	20231208	133200	356009763	957	957	957	957	151
407	20231208	133100	355865256	962	962	962	962	0
408	20231208	133000	355865256	962	962	962	962	0
409	20231208	132900	355865256	962	962	962	962	2
410	20231208	132800	355863332	963	963	963	963	0
411	20231208	132700	355863332	963	963	963	963	0
412	20231208	132600	355863332	963	960	963	960	821
413	20231208	132500	355073460	961	957	961	957	3102
414	20231208	132400	352104796	957	962	962	957	952
415	20231208	132300	351193254	962	962	962	962	0
416	20231208	132200	351193254	962	962	962	962	4
417	20231208	132100	351189406	962	962	962	962	100
418	20231208	132000	351093206	962	962	962	962	0
419	20231208	131900	351093206	962	962	962	962	719
420	20231208	131800	350401528	962	962	962	962	0
421	20231208	131700	350401528	962	962	962	962	46
422	20231208	131600	350357276	964	962	964	958	90
423	20231208	131500	350270796	958	958	962	958	3
424	20231208	131400	350267918	961	960	961	960	116
425	20231208	131300	350156557	960	960	960	960	543
426	20231208	131200	349635277	958	958	958	958	25
427	20231208	131100	349611327	958	958	958	958	0
428	20231208	131000	349611327	958	958	958	958	10
429	20231208	130900	349601747	958	961	961	958	2529
430	20231208	130800	347171534	962	962	962	962	0
431	20231208	130700	347171534	962	962	962	962	0
432	20231208	130600	347171534	962	962	962	962	0
433	20231208	130500	347171534	962	962	962	962	0
434	20231208	130400	347171534	962	962	962	962	12
435	20231208	130300	347159990	962	962	962	962	11
436	20231208	130200	347149408	962	962	962	962	0
437	20231208	130100	347149408	962	962	962	962	1
438	20231208	130000	347148446	961	962	962	961	16
439	20231208	125900	347133055	961	961	961	961	0
440	20231208	125800	347133055	961	960	961	960	2548
441	20231208	125700	344685372	958	958	958	958	0
442	20231208	125600	344685372	958	958	958	958	36
443	20231208	125500	344650884	958	958	958	958	0
444	20231208	125400	344650884	958	960	960	958	44
445	20231208	125300	344608724	960	960	960	960	4
446	20231208	125200	344604884	957	957	957	957	0
447	20231208	125100	344604884	957	957	957	957	1798
448	20231208	125000	342884198	956	956	956	956	0
449	20231208	124900	342884198	956	958	958	956	2543
450	20231208	124800	340448012	956	956	956	956	4
451	20231208	124700	340444188	956	956	956	956	229
452	20231208	124600	340225264	956	956	956	956	44
453	20231208	124500	340183200	956	956	956	956	1
454	20231208	124400	340182244	956	956	956	956	4
455	20231208	124300	340178420	958	958	958	958	3
456	20231208	124200	340175546	958	956	958	956	1395
457	20231208	124100	338841749	956	956	957	956	4417
458	20231208	124000	334619084	957	957	957	956	6
459	20231208	123900	334613344	957	958	958	957	252
460	20231208	123800	334372160	958	958	958	958	0
461	20231208	123700	334372160	958	958	958	958	2
462	20231208	123600	334370244	958	958	958	958	1836
463	20231208	123500	332611356	958	958	958	958	120
464	20231208	123400	332496396	958	958	958	958	100
465	20231208	123300	332400596	958	958	958	958	0
466	20231208	123200	332400596	958	958	958	958	0
467	20231208	123100	332400596	958	958	958	958	0
468	20231208	123000	332400596	958	958	958	958	0
469	20231208	122900	332400596	958	959	959	958	525
470	20231208	122800	331897642	959	959	959	959	62
471	20231208	122700	331838184	959	958	959	958	935
472	20231208	122600	330942453	958	958	958	958	53
473	20231208	122500	330891679	957	957	957	957	80
474	20231208	122400	330815119	956	958	958	956	541
475	20231208	122300	330297370	957	956	957	956	201
476	20231208	122200	330105213	954	954	954	954	0
477	20231208	122100	330105213	954	954	954	954	9
478	20231208	122000	330096627	953	953	953	953	0
479	20231208	121900	330096627	953	953	953	953	0
480	20231208	121800	330096627	953	953	953	953	894
481	20231208	121700	329244645	952	953	953	952	223
482	20231208	121600	329032339	953	953	953	953	324
483	20231208	121500	328723567	953	953	953	953	17
484	20231208	121400	328707366	956	956	956	956	61
485	20231208	121300	328649050	953	953	953	953	0
486	20231208	121200	328649050	953	953	953	953	0
487	20231208	121100	328649050	953	953	953	953	0
488	20231208	121000	328649050	953	953	953	953	230
489	20231208	120900	328429860	952	952	952	952	0
490	20231208	120800	328429860	952	952	952	952	0
491	20231208	120700	328429860	952	952	952	952	0
492	20231208	120600	328429860	952	952	952	952	0
493	20231208	120500	328429860	952	952	952	952	1
494	20231208	120400	328428908	956	956	956	956	2
495	20231208	120300	328426996	953	953	953	953	185
496	20231208	120200	328250691	953	953	953	953	1520
497	20231208	120100	326802131	956	956	956	955	45
498	20231208	120000	326759112	956	956	956	956	3
499	20231208	115900	326756244	952	952	952	952	0
500	20231208	115800	326756244	952	952	953	952	2267
501	20231208	115700	324598040	957	957	957	957	1
502	20231208	115600	324597083	952	954	954	952	3387
503	20231208	115500	321372475	954	953	954	953	901
504	20231208	115400	320513821	952	955	955	952	1834
505	20231208	115300	318765013	954	954	954	954	0
506	20231208	115200	318765013	954	954	954	954	255
507	20231208	115100	318521743	953	953	953	953	0
508	20231208	115000	318521743	953	953	953	953	3274
509	20231208	114900	315401621	952	954	954	952	2058
510	20231208	114800	313440187	954	960	961	954	2250
511	20231208	114700	311291750	960	960	960	960	0
512	20231208	114600	311291750	960	960	960	960	0
513	20231208	114500	311291750	960	960	960	960	91
514	20231208	114400	311204390	960	960	960	960	0
515	20231208	114300	311204390	960	960	960	960	100
516	20231208	114200	311108390	955	955	955	955	11
517	20231208	114100	311097885	955	955	955	955	1002
518	20231208	114000	310140975	955	956	956	955	2295
519	20231208	113900	307948949	958	958	958	958	10
520	20231208	113800	307939369	960	959	960	959	201
521	20231208	113700	307746410	959	959	959	959	7
522	20231208	113600	307739697	959	956	959	956	5
523	20231208	113500	307734907	956	958	958	955	1264
524	20231208	113400	306526304	958	959	959	957	2686
525	20231208	113300	303954300	958	958	958	958	200
526	20231208	113200	303762700	958	958	958	958	50
527	20231208	113100	303714800	958	958	958	958	1
528	20231208	113000	303713842	961	961	961	961	1
529	20231208	112900	303712881	957	957	957	957	0
530	20231208	112800	303712881	957	957	957	957	200
531	20231208	112700	303521481	957	957	957	957	2
532	20231208	112600	303519567	957	957	957	957	410
533	20231208	112500	303127197	955	955	955	955	0
534	20231208	112400	303127197	955	962	962	955	33294
535	20231208	112300	271296326	961	961	961	961	0
536	20231208	112200	271296326	961	961	961	961	0
537	20231208	112100	271296326	961	964	964	961	1000
538	20231208	112000	270334474	968	967	969	967	1125
539	20231208	111900	269245117	962	963	963	962	980
540	20231208	111800	268302249	962	964	964	962	1061
541	20231208	111700	267280503	965	965	965	965	0
542	20231208	111600	267280503	965	965	965	965	1
543	20231208	111500	267279538	969	969	969	969	0
544	20231208	111400	267279538	969	969	969	969	8
545	20231208	111300	267271786	969	969	969	969	1093
546	20231208	111200	266212669	969	969	969	969	17
547	20231208	111100	266196196	969	969	969	966	5
548	20231208	111000	266191357	969	969	969	969	0
549	20231208	110900	266191357	969	965	969	965	974
550	20231208	110800	265248103	962	962	962	962	0
551	20231208	110700	265248103	962	965	965	962	1578
552	20231208	110600	263730058	962	962	962	962	0
553	20231208	110500	263730058	962	962	962	962	95
554	20231208	110400	263638668	962	963	963	962	2000
555	20231208	110300	261714648	965	965	965	965	126
556	20231208	110200	261593058	965	965	965	965	0
557	20231208	110100	261593058	965	965	965	965	0
558	20231208	110000	261593058	965	965	965	965	0
559	20231208	105900	261593058	965	965	965	965	50
560	20231208	105800	261544808	962	963	963	962	367
561	20231208	105700	261191459	963	965	965	963	3922
562	20231208	105600	257412057	965	965	965	965	207
563	20231208	105500	257212302	965	964	965	964	727
564	20231208	105400	256511074	965	968	968	965	109
565	20231208	105300	256405865	966	966	966	966	139
566	20231208	105200	256271591	966	966	966	966	1
567	20231208	105100	256270625	971	971	971	971	0
568	20231208	105000	256270625	971	971	971	971	0
569	20231208	104900	256270625	971	971	971	971	0
570	20231208	104800	256270625	971	971	971	971	0
571	20231208	104700	256270625	971	971	971	971	0
572	20231208	104600	256270625	971	971	971	971	3
573	20231208	104500	256267712	971	965	971	965	16
574	20231208	104400	256252197	970	970	970	970	0
575	20231208	104300	256252197	970	971	971	970	110
576	20231208	104200	256145487	971	965	971	965	1578
577	20231208	104100	254622639	968	967	968	964	534
578	20231208	104000	254106671	967	967	967	967	500
579	20231208	103900	253623171	965	966	966	965	10
580	20231208	103800	253613516	967	967	967	967	0
581	20231208	103700	253613516	967	967	967	967	0
582	20231208	103600	253613516	967	967	968	967	150
583	20231208	103500	253468463	967	964	967	964	1028
584	20231208	103400	252477387	967	966	967	966	795
585	20231208	103300	251709387	967	967	967	967	1000
586	20231208	103200	250742387	963	963	963	963	166
587	20231208	103100	250582529	963	963	963	963	26
588	20231208	103000	250557491	963	962	963	962	201
589	20231208	102900	250363929	963	963	963	963	1625
590	20231208	102800	248799054	963	963	963	963	1000
591	20231208	102700	247836054	967	967	967	967	21
592	20231208	102600	247815747	961	967	967	961	1001
593	20231208	102500	246853657	962	964	964	962	112
594	20231208	102400	246745910	967	967	967	967	500
595	20231208	102300	246262410	965	965	965	965	1
596	20231208	102200	246261445	965	965	965	965	0
597	20231208	102100	246261445	965	965	965	965	0
598	20231208	102000	246261445	965	960	965	959	10824
599	20231208	101900	235867975	960	964	965	960	5559
600	20231208	101800	230526748	965	965	965	965	500
601	20231208	101700	230044248	965	965	965	965	1
602	20231208	101600	230043283	965	964	965	964	199
603	20231208	101500	229851257	965	965	965	965	840
604	20231208	101400	229040657	965	966	966	965	260
605	20231208	101300	228789657	966	967	967	961	583
606	20231208	101200	228227294	960	960	960	960	678
607	20231208	101100	227576414	960	961	961	960	2008
608	20231208	101000	225648526	961	963	963	959	5580
609	20231208	100900	220287690	963	964	964	963	6409
610	20231208	100800	214115713	963	963	963	963	875
611	20231208	100700	213273088	961	965	965	961	4482
612	20231208	100600	208965031	966	966	969	966	2535
613	20231208	100500	206513992	966	967	967	966	1510
614	20231208	100400	205053823	967	975	975	967	14367
615	20231208	100300	191109538	977	977	977	977	20
616	20231208	100200	191089998	979	979	979	979	1936
617	20231208	100100	189194654	979	979	979	979	523
618	20231208	100000	188682637	980	977	980	977	675
619	20231208	095900	188022258	977	976	977	975	191
620	20231208	095800	187835700	976	976	976	976	1809
621	20231208	095700	186070116	976	976	976	976	8
622	20231208	095600	186062308	978	978	979	978	4000
623	20231208	095500	182147308	978	978	978	978	1194
624	20231208	095400	180979576	979	976	979	976	1332
625	20231208	095300	179676990	978	976	978	976	1084
626	20231208	095200	178616958	976	977	977	975	6814
627	20231208	095100	171967148	977	977	978	977	2156
628	20231208	095000	169858654	976	976	977	976	156
629	20231208	094900	169706333	978	977	978	977	169
630	20231208	094800	169541120	975	978	978	975	1630
631	20231208	094700	167948837	978	975	978	975	104
632	20231208	094600	167847403	976	975	976	975	162
633	20231208	094500	167689443	976	975	977	975	2108
634	20231208	094400	165630053	977	975	977	975	73
635	20231208	094300	165558838	975	976	978	975	1254
636	20231208	094200	164332514	975	974	975	974	179
637	20231208	094100	164158166	975	975	976	975	230
638	20231208	094000	163933867	975	973	975	973	493
639	20231208	093900	163453194	976	976	976	974	4445
640	20231208	093800	159115341	977	974	977	974	8984
641	20231208	093700	150346751	976	973	976	973	148
642	20231208	093600	150202441	973	969	973	969	617
643	20231208	093500	149604424	976	974	976	974	514
644	20231208	093400	149103265	969	973	973	969	2976
645	20231208	093300	146212684	975	974	975	973	1552
646	20231208	093200	144701430	975	975	975	975	572
647	20231208	093100	144143730	975	975	975	975	0
648	20231208	093000	144143730	975	975	975	975	4
649	20231208	092900	144139830	975	975	975	975	106
650	20231208	092800	144036480	976	975	976	975	1000
651	20231208	092700	143060524	976	974	976	974	1218
652	20231208	092600	141871816	976	974	976	974	1514
653	20231208	092500	140395108	976	976	976	976	0
654	20231208	092400	140395108	976	973	976	972	1929
655	20231208	092300	138512772	980	978	980	973	2217
656	20231208	092200	136340759	978	972	981	972	6135
657	20231208	092100	130350618	972	972	972	972	107
658	20231208	092000	130246614	972	972	972	972	245
659	20231208	091900	130008474	972	976	976	972	4557
660	20231208	091800	125568338	976	976	976	975	228
661	20231208	091700	125345833	975	971	975	971	987
662	20231208	091600	124384548	971	971	971	970	103
663	20231208	091500	124284571	971	969	971	969	124
664	20231208	091400	124164193	969	970	971	969	32
665	20231208	091300	124133181	975	973	975	973	691
666	20231208	091200	123460457	973	959	973	959	4254
667	20231208	091100	119359850	959	954	959	954	494
668	20231208	091000	118886872	951	952	959	951	9812
669	20231208	090900	109530382	952	960	961	951	12745
670	20231208	090800	97367463	960	967	967	960	222
671	20231208	090700	97154210	958	969	969	956	6586
672	20231208	090600	90839165	969	960	969	960	5168
673	20231208	090500	85833137	957	955	962	955	1997
674	20231208	090400	83921415	954	966	966	954	20652
675	20231208	090300	64142783	966	973	973	964	20044
676	20231208	090200	44773076	972	973	973	972	7443
677	20231208	090100	37532435	973	977	978	973	16086
678	20231208	090000	21839089	976	974	976	974	22412