KissMeData/038880/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192100	275954414	417	417	417	417	1786
3	20231211	192000	275954414	417	417	417	417	0
4	20231211	191900	275954414	417	417	417	417	0
5	20231211	191800	275954414	417	417	417	417	0
6	20231211	191700	275954414	417	417	417	417	0
7	20231211	191600	275954414	417	417	417	417	0
8	20231211	191500	275954414	417	417	417	417	0
9	20231211	191400	275954414	417	417	417	417	0
10	20231211	191300	275954414	417	417	417	417	0
11	20231211	191200	275954414	417	417	417	417	0
12	20231211	191100	275954414	417	417	417	417	0
13	20231211	191000	275954414	417	417	417	417	0
14	20231211	190900	275954414	417	417	417	417	0
15	20231211	190800	275954414	417	417	417	417	0
16	20231211	190700	275954414	417	417	417	417	0
17	20231211	190600	275954414	417	417	417	417	0
18	20231211	190500	275954414	417	417	417	417	0
19	20231211	190400	275954414	417	417	417	417	0
20	20231211	190300	275954414	417	417	417	417	0
21	20231211	190200	275954414	417	417	417	417	0
22	20231211	190100	275954414	417	417	417	417	0
23	20231211	190000	275954414	417	417	417	417	0
24	20231211	185900	275954414	417	417	417	417	0
25	20231211	185800	275954414	417	417	417	417	0
26	20231211	185700	275954414	417	417	417	417	0
27	20231211	185600	275954414	417	417	417	417	0
28	20231211	185500	275954414	417	417	417	417	0
29	20231211	185400	275954414	417	417	417	417	0
30	20231211	185300	275954414	417	417	417	417	0
31	20231211	185200	275954414	417	417	417	417	0
32	20231211	185100	275954414	417	417	417	417	1786
33	20231211	185000	275954414	417	417	417	417	0
34	20231211	184900	275954414	417	417	417	417	0
35	20231211	184800	275954414	417	417	417	417	0
36	20231211	184700	275954414	417	417	417	417	0
37	20231211	184600	275954414	417	417	417	417	0
38	20231211	184500	275954414	417	417	417	417	0
39	20231211	184400	275954414	417	417	417	417	0
40	20231211	184300	275954414	417	417	417	417	0
41	20231211	184200	275954414	417	417	417	417	0
42	20231211	184100	275954414	417	417	417	417	0
43	20231211	184000	275954414	417	417	417	417	0
44	20231211	183900	275954414	417	417	417	417	0
45	20231211	183800	275954414	417	417	417	417	0
46	20231211	183700	275954414	417	417	417	417	0
47	20231211	183600	275954414	417	417	417	417	0
48	20231211	183500	275954414	417	417	417	417	0
49	20231211	183400	275954414	417	417	417	417	0
50	20231211	183300	275954414	417	417	417	417	0
51	20231211	183200	275954414	417	417	417	417	0
52	20231211	183100	275954414	417	417	417	417	0
53	20231211	183000	275954414	417	417	417	417	0
54	20231211	182900	275954414	417	417	417	417	0
55	20231211	182800	275954414	417	417	417	417	0
56	20231211	182700	275954414	417	417	417	417	0
57	20231211	182600	275954414	417	417	417	417	0
58	20231211	182500	275954414	417	417	417	417	0
59	20231211	182400	275954414	417	417	417	417	0
60	20231211	182300	275954414	417	417	417	417	0
61	20231211	182200	275954414	417	417	417	417	0
62	20231211	182100	275954414	417	417	417	417	1786
63	20231211	182000	275954414	417	417	417	417	0
64	20231211	181900	275954414	417	417	417	417	0
65	20231211	181800	275954414	417	417	417	417	0
66	20231211	181700	275954414	417	417	417	417	0
67	20231211	181600	275954414	417	417	417	417	0
68	20231211	181500	275954414	417	417	417	417	0
69	20231211	181400	275954414	417	417	417	417	0
70	20231211	181300	275954414	417	417	417	417	0
71	20231211	181200	275954414	417	417	417	417	0
72	20231211	181100	275954414	417	417	417	417	0
73	20231211	181000	275954414	417	417	417	417	0
74	20231211	180900	275954414	417	417	417	417	0
75	20231211	180800	275954414	417	417	417	417	0
76	20231211	180700	275954414	417	417	417	417	0
77	20231211	180600	275954414	417	417	417	417	0
78	20231211	180500	275954414	417	417	417	417	0
79	20231211	180400	275954414	417	417	417	417	0
80	20231211	180300	275954414	417	417	417	417	0
81	20231211	180200	275954414	417	417	417	417	0
82	20231211	180100	275954414	417	417	417	417	0
83	20231211	180000	275954414	417	417	417	417	0
84	20231211	175900	275954414	417	417	417	417	0
85	20231211	175800	275954414	417	417	417	417	0
86	20231211	175700	275954414	417	417	417	417	0
87	20231211	175600	275954414	417	417	417	417	0
88	20231211	175500	275954414	417	417	417	417	0
89	20231211	175400	275954414	417	417	417	417	0
90	20231211	175300	275954414	417	417	417	417	0
91	20231211	175200	275954414	417	417	417	417	0
92	20231211	175100	275954414	417	417	417	417	1786
93	20231211	175000	275954414	417	417	417	417	0
94	20231211	174900	275954414	417	417	417	417	0
95	20231211	174800	275954414	417	417	417	417	0
96	20231211	174700	275954414	417	417	417	417	0
97	20231211	174600	275954414	417	417	417	417	0
98	20231211	174500	275954414	417	417	417	417	0
99	20231211	174400	275954414	417	417	417	417	0
100	20231211	174300	275954414	417	417	417	417	0
101	20231211	174200	275954414	417	417	417	417	0
102	20231211	174100	275954414	417	417	417	417	0
103	20231211	174000	275954414	417	417	417	417	0
104	20231211	173900	275954414	417	417	417	417	0
105	20231211	173800	275954414	417	417	417	417	0
106	20231211	173700	275954414	417	417	417	417	0
107	20231211	173600	275954414	417	417	417	417	0
108	20231211	173500	275954414	417	417	417	417	0
109	20231211	173400	275954414	417	417	417	417	0
110	20231211	173300	275954414	417	417	417	417	0
111	20231211	173200	275954414	417	417	417	417	0
112	20231211	173100	275954414	417	417	417	417	0
113	20231211	173000	275954414	417	417	417	417	0
114	20231211	172900	275954414	417	417	417	417	0
115	20231211	172800	275954414	417	417	417	417	0
116	20231211	172700	275954414	417	417	417	417	0
117	20231211	172600	275954414	417	417	417	417	0
118	20231211	172500	275954414	417	417	417	417	0
119	20231211	172400	275954414	417	417	417	417	0
120	20231211	172300	275954414	417	417	417	417	0
121	20231211	172200	275954414	417	417	417	417	0
122	20231211	172100	275954414	417	417	417	417	1786
123	20231211	172000	275954414	417	417	417	417	0
124	20231211	171900	275954414	417	417	417	417	0
125	20231211	171800	275954414	417	417	417	417	0
126	20231211	171700	275954414	417	417	417	417	0
127	20231211	171600	275954414	417	417	417	417	0
128	20231211	171500	275954414	417	417	417	417	0
129	20231211	171400	275954414	417	417	417	417	0
130	20231211	171300	275954414	417	417	417	417	0
131	20231211	171200	275954414	417	417	417	417	0
132	20231211	171100	275954414	417	417	417	417	0
133	20231211	171000	275954414	417	417	417	417	0
134	20231211	170900	275954414	417	417	417	417	0
135	20231211	170800	275954414	417	417	417	417	0
136	20231211	170700	275954414	417	417	417	417	0
137	20231211	170600	275954414	417	417	417	417	0
138	20231211	170500	275954414	417	417	417	417	0
139	20231211	170400	275954414	417	417	417	417	0
140	20231211	170300	275954414	417	417	417	417	0
141	20231211	170200	275954414	417	417	417	417	0
142	20231211	170100	275954414	417	417	417	417	0
143	20231211	170000	275954414	417	417	417	417	0
144	20231211	165900	275954414	417	417	417	417	0
145	20231211	165800	275954414	417	417	417	417	0
146	20231211	165700	275954414	417	417	417	417	0
147	20231211	165600	275954414	417	417	417	417	0
148	20231211	165500	275954414	417	417	417	417	0
149	20231211	165400	275954414	417	417	417	417	0
150	20231211	165300	275954414	417	417	417	417	0
151	20231211	165200	275954414	417	417	417	417	0
152	20231211	165100	275954414	417	417	417	417	1786
153	20231211	165000	275954414	417	417	417	417	0
154	20231211	164900	275954414	417	417	417	417	0
155	20231211	164800	275954414	417	417	417	417	0
156	20231211	164700	275954414	417	417	417	417	0
157	20231211	164600	275954414	417	417	417	417	0
158	20231211	164500	275954414	417	417	417	417	0
159	20231211	164400	275954414	417	417	417	417	0
160	20231211	164300	275954414	417	417	417	417	0
161	20231211	164200	275954414	417	417	417	417	0
162	20231211	164100	275954414	417	417	417	417	0
163	20231211	164000	275954414	417	417	417	417	0
164	20231211	163900	275954414	417	417	417	417	0
165	20231211	163800	275954414	417	417	417	417	0
166	20231211	163700	275954414	417	417	417	417	0
167	20231211	163600	275954414	417	417	417	417	0
168	20231211	163500	275954414	417	417	417	417	0
169	20231211	163400	275954414	417	417	417	417	0
170	20231211	163300	275954414	417	417	417	417	0
171	20231211	163200	275954414	417	417	417	417	0
172	20231211	163100	275954414	417	417	417	417	0
173	20231211	163000	275954414	417	417	417	417	0
174	20231211	162900	275954414	417	417	417	417	0
175	20231211	162800	275954414	417	417	417	417	0
176	20231211	162700	275954414	417	417	417	417	0
177	20231211	162600	275954414	417	417	417	417	0
178	20231211	162500	275954414	417	417	417	417	0
179	20231211	162400	275954414	417	417	417	417	0
180	20231211	162300	275954414	417	417	417	417	0
181	20231211	162200	275954414	417	417	417	417	0
182	20231211	162100	275954414	417	417	417	417	1786
183	20231211	162000	275954414	417	417	417	417	0
184	20231211	161900	275954414	417	417	417	417	0
185	20231211	161800	275954414	417	417	417	417	0
186	20231211	161700	275954414	417	417	417	417	0
187	20231211	161600	275954414	417	417	417	417	0
188	20231211	161500	275954414	417	417	417	417	0
189	20231211	161400	275954414	417	417	417	417	0
190	20231211	161300	275954414	417	417	417	417	0
191	20231211	161200	275954414	417	417	417	417	0
192	20231211	161100	275954414	417	417	417	417	0
193	20231211	161000	275954414	417	417	417	417	0
194	20231211	160900	275954414	417	417	417	417	0
195	20231211	160800	275954414	417	417	417	417	0
196	20231211	160700	275954414	417	417	417	417	0
197	20231211	160600	275954414	417	417	417	417	0
198	20231211	160500	275954414	417	417	417	417	0
199	20231211	160400	275954414	417	417	417	417	0
200	20231211	160300	275954414	417	417	417	417	0
201	20231211	160200	275954414	417	417	417	417	0
202	20231211	160100	275954414	417	417	417	417	0
203	20231211	160000	275954414	417	417	417	417	0
204	20231211	155900	275954414	417	417	417	417	0
205	20231211	155800	275954414	417	417	417	417	0
206	20231211	155700	275954414	417	417	417	417	0
207	20231211	155600	275954414	417	417	417	417	0
208	20231211	155500	275954414	417	417	417	417	0
209	20231211	155400	275954414	417	417	417	417	0
210	20231211	155300	275954414	417	417	417	417	0
211	20231211	155200	275954414	417	417	417	417	0
212	20231211	155100	275954414	417	417	417	417	1786
213	20231211	155000	275954414	417	417	417	417	0
214	20231211	154900	275954414	417	417	417	417	0
215	20231211	154800	275954414	417	417	417	417	0
216	20231211	154700	275954414	417	417	417	417	0
217	20231211	154600	275954414	417	417	417	417	0
218	20231211	154500	275954414	417	417	417	417	0
219	20231211	154400	275954414	417	417	417	417	0
220	20231211	154300	275954414	417	417	417	417	0
221	20231211	154200	275954414	417	417	417	417	0
222	20231211	154100	275954414	417	417	417	417	0
223	20231211	154000	275954414	417	417	417	417	0
224	20231211	153900	275954414	417	417	417	417	0
225	20231211	153800	275954414	417	417	417	417	0
226	20231211	153700	275954414	417	417	417	417	0
227	20231211	153600	275954414	417	417	417	417	0
228	20231211	153500	275954414	417	417	417	417	0
229	20231211	153400	275954414	417	417	417	417	0
230	20231211	153300	275954414	417	417	417	417	0
231	20231211	153200	275954414	417	417	417	417	0
232	20231211	153100	275954414	417	417	417	417	0
233	20231211	153000	275954414	417	417	417	417	1786
234	20231211	152900	275209652	418	418	418	418	0
235	20231211	152800	275209652	418	418	418	418	0
236	20231211	152700	275209652	418	418	418	418	0
237	20231211	152600	275209652	418	418	418	418	0
238	20231211	152500	275209652	418	418	418	418	0
239	20231211	152400	275209652	418	418	418	418	0
240	20231211	152300	275209652	418	418	418	418	0
241	20231211	152200	275209652	418	418	418	418	0
242	20231211	152100	275209652	418	418	418	418	0
243	20231211	152000	275209652	418	418	418	418	0
244	20231211	151900	275209652	418	418	418	418	1734
245	20231211	151800	274484840	418	418	418	418	1
246	20231211	151700	274484422	415	418	418	415	395
247	20231211	151600	274319342	416	416	416	416	853
248	20231211	151500	273964494	418	418	418	418	0
249	20231211	151400	273964494	418	418	418	418	0
250	20231211	151300	273964494	418	418	418	418	2404
251	20231211	151200	272959622	416	416	416	416	38
252	20231211	151100	272943814	418	418	418	418	0
253	20231211	151000	272943814	418	418	418	418	0
254	20231211	150900	272943814	418	417	418	416	501
255	20231211	150800	272735326	418	418	418	418	45
256	20231211	150700	272716516	417	417	417	417	416
257	20231211	150600	272543044	418	418	418	418	233
258	20231211	150500	272445650	418	418	418	418	0
259	20231211	150400	272445650	418	418	418	418	299
260	20231211	150300	272320668	418	418	419	418	222
261	20231211	150200	272227870	418	418	418	418	169
262	20231211	150100	272157228	418	418	418	418	0
263	20231211	150000	272157228	418	418	418	418	89
264	20231211	145900	272120026	419	419	419	419	1
265	20231211	145800	272119607	417	417	417	417	2932
266	20231211	145700	270896963	417	418	419	416	3828
267	20231211	145600	269303058	418	418	418	418	1
268	20231211	145500	269302640	418	418	418	418	0
269	20231211	145400	269302640	418	417	418	417	621
270	20231211	145300	269043682	417	415	417	415	5100
271	20231211	145200	266924548	417	417	417	417	393
272	20231211	145100	266760667	417	418	418	415	15006
273	20231211	145000	260533163	417	417	417	417	83
274	20231211	144900	260498552	418	415	418	415	3
275	20231211	144800	260497302	415	418	418	415	2263
276	20231211	144700	259556013	418	418	418	418	1
277	20231211	144600	259555595	418	418	418	418	0
278	20231211	144500	259555595	418	418	418	418	47
279	20231211	144400	259535949	418	418	418	418	0
280	20231211	144300	259535949	418	416	418	416	15050
281	20231211	144200	253275049	419	419	419	419	66
282	20231211	144100	253247395	419	419	419	419	1
283	20231211	144000	253246976	419	419	419	419	0
284	20231211	143900	253246976	419	419	419	419	1196
285	20231211	143800	252745852	419	419	419	416	479
286	20231211	143700	252546257	419	419	419	419	345
287	20231211	143600	252401702	419	419	419	419	179
288	20231211	143500	252326701	419	419	419	419	1
289	20231211	143400	252326282	416	418	418	416	3000
290	20231211	143300	251075223	419	419	419	419	66
291	20231211	143200	251047569	419	419	419	419	54
292	20231211	143100	251024943	419	419	419	419	0
293	20231211	143000	251024943	419	419	419	419	1
294	20231211	142900	251024524	419	419	419	419	0
295	20231211	142800	251024524	419	419	419	419	457
296	20231211	142700	250833041	419	419	419	419	70
297	20231211	142600	250803711	419	419	419	419	150
298	20231211	142500	250740861	418	418	418	418	0
299	20231211	142400	250740861	418	419	419	418	57
300	20231211	142300	250716987	419	418	419	418	171
301	20231211	142200	250645341	420	420	420	420	66
302	20231211	142100	250617621	420	420	420	420	0
303	20231211	142000	250617621	420	420	420	420	17
304	20231211	141900	250610481	417	419	420	417	553
305	20231211	141800	250379871	419	419	419	417	5367
306	20231211	141700	248131552	419	419	419	419	70
307	20231211	141600	248102222	419	419	419	418	238
308	20231211	141500	248002562	419	419	419	419	0
309	20231211	141400	248002562	419	419	419	419	10
310	20231211	141300	247998372	420	420	420	420	140
311	20231211	141200	247939572	420	420	420	418	1235
312	20231211	141100	247423220	420	420	420	420	0
313	20231211	141000	247423220	420	418	420	418	145
314	20231211	140900	247362450	418	418	418	418	35
315	20231211	140800	247347820	419	419	420	419	217
316	20231211	140700	247256777	420	420	420	420	170
317	20231211	140600	247185377	420	420	420	420	151
318	20231211	140500	247121957	420	420	420	420	1
319	20231211	140400	247121537	418	418	418	418	1
320	20231211	140300	247121119	420	420	420	419	151
321	20231211	140200	247057700	420	420	420	420	95
322	20231211	140100	247017800	419	419	419	419	72
323	20231211	140000	246987632	419	419	419	419	89
324	20231211	135900	246950341	419	420	420	419	12
325	20231211	135800	246945303	420	420	420	420	120
326	20231211	135700	246894903	420	420	420	420	71
327	20231211	135600	246865083	420	419	420	419	451
328	20231211	135500	246676064	419	419	419	419	1
329	20231211	135400	246675645	417	419	419	417	501
330	20231211	135300	246466652	419	419	419	419	151
331	20231211	135200	246403383	418	418	419	418	67
332	20231211	135100	246375317	418	419	420	418	8
333	20231211	135000	246371969	420	419	420	419	129
334	20231211	134900	246317836	419	419	419	419	3
335	20231211	134800	246316579	419	419	419	419	208
336	20231211	134700	246229427	420	418	420	418	71
337	20231211	134600	246199609	420	420	420	420	188
338	20231211	134500	246120649	420	419	420	419	2
339	20231211	134400	246119810	420	419	420	419	10201
340	20231211	134300	241845590	419	419	419	419	160
341	20231211	134200	241778550	419	419	419	419	66
342	20231211	134100	241750896	419	418	419	417	341
343	20231211	134000	241608656	418	418	419	418	131
344	20231211	133900	241553777	418	418	418	418	12
345	20231211	133800	241548761	418	418	419	418	147
346	20231211	133700	241487183	419	418	419	418	183
347	20231211	133600	241410515	419	418	419	418	103
348	20231211	133500	241367410	419	418	419	418	40
349	20231211	133400	241350655	419	419	419	419	1
350	20231211	133300	241350236	419	419	419	419	140
351	20231211	133200	241291576	419	419	419	419	56
352	20231211	133100	241268112	419	419	419	419	0
353	20231211	133000	241268112	419	417	419	417	147
354	20231211	132900	241206533	419	419	419	419	0
355	20231211	132800	241206533	419	419	419	419	108
356	20231211	132700	241161281	419	419	419	419	370
357	20231211	132600	241006251	419	418	419	418	803
358	20231211	132500	240670542	418	418	418	418	2205
359	20231211	132400	239748852	419	419	419	419	100
360	20231211	132300	239706952	419	419	419	419	165
361	20231211	132200	239637817	419	419	419	419	60
362	20231211	132100	239612677	419	419	419	419	327
363	20231211	132000	239475664	419	419	419	419	212
364	20231211	131900	239386836	420	420	420	420	100
365	20231211	131800	239344836	420	420	420	420	132
366	20231211	131700	239289396	420	420	420	420	75
367	20231211	131600	239257896	420	419	420	419	11999
368	20231211	131500	234221922	419	419	419	419	4
369	20231211	131400	234220246	419	419	419	419	0
370	20231211	131300	234220246	419	419	419	418	2250
371	20231211	131200	233278296	419	419	419	419	63
372	20231211	131100	233251899	419	420	420	419	705
373	20231211	131000	232956503	420	420	420	420	120
374	20231211	130900	232906103	419	419	419	419	78
375	20231211	130800	232873421	419	420	420	419	218
376	20231211	130700	232781871	420	419	420	419	87
377	20231211	130600	232745347	419	419	419	419	1984
378	20231211	130500	231914051	420	420	421	420	427
379	20231211	130400	231734709	421	421	421	421	0
380	20231211	130300	231734709	421	421	421	421	150
381	20231211	130200	231671559	421	421	421	421	60
382	20231211	130100	231646299	419	420	420	419	1000
383	20231211	130000	231227222	421	421	421	421	116
384	20231211	125900	231178386	421	421	421	421	5
385	20231211	125800	231176281	421	421	421	421	130
386	20231211	125700	231121551	421	421	421	421	71
387	20231211	125600	231091660	421	421	421	421	151
388	20231211	125500	231028089	421	421	421	421	2
389	20231211	125400	231027247	421	421	421	421	0
390	20231211	125300	231027247	421	421	421	421	204
391	20231211	125200	230941363	421	421	421	421	167
392	20231211	125100	230871056	420	422	422	420	1065
393	20231211	125000	230423746	420	422	422	420	6267
394	20231211	124900	227790326	422	421	422	421	5501
395	20231211	124800	225474395	421	421	421	420	4438
396	20231211	124700	223609997	421	421	422	420	385
397	20231211	124600	223448211	422	422	422	422	150
398	20231211	124500	223384911	422	422	422	422	0
399	20231211	124400	223384911	422	422	422	422	101
400	20231211	124300	223342289	422	422	422	420	6150
401	20231211	124200	220754989	422	421	422	419	35344
402	20231211	124100	205869903	421	421	421	421	0
403	20231211	124000	205869903	421	421	421	421	146
404	20231211	123900	205808437	421	421	421	421	360
405	20231211	123800	205656877	421	421	421	421	120
406	20231211	123700	205606357	421	421	421	421	70
407	20231211	123600	205576887	421	421	421	421	150
408	20231211	123500	205513737	421	420	421	420	900
409	20231211	123400	205135736	420	420	420	420	300
410	20231211	123300	205009736	421	420	421	420	151
411	20231211	123200	204946166	421	421	421	420	99
412	20231211	123100	204904507	421	421	421	420	176
413	20231211	123000	204830483	421	420	421	420	8878
414	20231211	122900	201101635	420	420	420	420	1428
415	20231211	122800	200501875	420	420	420	420	120
416	20231211	122700	200451475	420	420	420	420	70
417	20231211	122600	200422075	420	420	420	420	152
418	20231211	122500	200358235	420	420	420	419	7282
419	20231211	122400	197300097	420	420	420	420	0
420	20231211	122300	197300097	420	420	420	420	150
421	20231211	122200	197237097	420	419	420	419	4354
422	20231211	122100	195412717	419	419	419	419	4
423	20231211	122000	195411041	419	419	419	419	112
424	20231211	121900	195364113	419	419	419	419	994
425	20231211	121800	194947627	419	419	419	419	120
426	20231211	121700	194897347	419	419	419	419	100
427	20231211	121600	194855447	419	419	419	419	218
428	20231211	121500	194764105	419	419	419	419	0
429	20231211	121400	194764105	419	419	419	419	0
430	20231211	121300	194764105	419	419	419	419	181
431	20231211	121200	194688266	419	419	419	419	66
432	20231211	121100	194660612	416	417	417	416	450
433	20231211	121000	194473260	419	419	419	419	641
434	20231211	120900	194204681	418	418	418	418	0
435	20231211	120800	194204681	418	418	418	418	108
436	20231211	120700	194159537	418	418	418	417	214
437	20231211	120600	194070157	418	418	418	418	150
438	20231211	120500	194007457	418	418	418	418	13
439	20231211	120400	194002023	418	418	418	417	3371
440	20231211	120300	192596245	418	419	419	417	1060
441	20231211	120200	192153327	420	419	420	419	50
442	20231211	120100	192132376	419	419	419	419	1
443	20231211	120000	192131957	419	420	420	419	1075
444	20231211	115900	191681407	419	419	419	419	700
445	20231211	115800	191388107	420	419	420	419	227
446	20231211	115700	191292867	420	420	420	420	170
447	20231211	115600	191221467	420	420	420	419	4159
448	20231211	115500	189478687	419	419	419	419	0
449	20231211	115400	189478687	419	419	419	419	4254
450	20231211	115300	187696261	420	419	420	419	1878
451	20231211	115200	186909329	420	419	420	419	5533
452	20231211	115100	184590942	419	419	419	419	0
453	20231211	115000	184590942	419	420	420	419	1133
454	20231211	114900	184115083	419	419	419	419	2
455	20231211	114800	184114245	420	420	420	419	334
456	20231211	114700	183973980	420	420	420	420	70
457	20231211	114600	183944580	420	420	420	420	150
458	20231211	114500	183881580	420	420	420	420	110
459	20231211	114400	183835380	420	420	420	419	1025
460	20231211	114300	183405380	420	419	420	419	3150
461	20231211	114200	182083380	420	420	420	420	304
462	20231211	114100	181955700	420	420	420	419	594
463	20231211	114000	181706752	420	420	420	420	112
464	20231211	113900	181659712	420	420	420	420	964
465	20231211	113800	181254832	420	419	420	419	618
466	20231211	113700	180995658	420	420	420	420	73
467	20231211	113600	180964998	420	420	420	419	1927
468	20231211	113500	180157431	419	420	420	419	2351
469	20231211	113400	179172122	420	419	420	419	9
470	20231211	113300	179168349	420	420	420	420	150
471	20231211	113200	179105349	420	420	420	420	60
472	20231211	113100	179080149	420	419	420	419	4
473	20231211	113000	179078472	420	419	420	419	81
474	20231211	112900	179044453	420	420	420	420	0
475	20231211	112800	179044453	420	419	420	419	531
476	20231211	112700	178821664	420	420	420	420	70
477	20231211	112600	178792264	420	420	420	419	154
478	20231211	112500	178727588	419	421	421	419	10
479	20231211	112400	178723391	421	421	421	421	16
480	20231211	112300	178716655	421	421	421	421	140
481	20231211	112200	178657715	421	421	421	420	65
482	20231211	112100	178630351	420	420	420	420	1
483	20231211	112000	178629931	421	421	421	420	944
484	20231211	111900	178232845	421	421	421	421	0
485	20231211	111800	178232845	421	421	421	421	108
486	20231211	111700	178187377	421	420	421	419	6264
487	20231211	111600	175556646	421	420	421	420	455
488	20231211	111500	175365496	420	419	420	419	2636
489	20231211	111400	174260992	420	421	421	420	819
490	20231211	111300	173916768	421	421	421	421	152
491	20231211	111200	173852776	420	420	421	420	1212
492	20231211	111100	173343675	421	421	421	421	0
493	20231211	111000	173343675	421	421	421	421	642
494	20231211	110900	173073393	421	421	421	421	11097
495	20231211	110800	168401556	421	421	421	421	1419
496	20231211	110700	167804157	421	421	421	421	70
497	20231211	110600	167774687	421	422	422	421	162
498	20231211	110500	167706376	422	422	422	422	500
499	20231211	110400	167495376	421	421	421	421	5000
500	20231211	110300	165390376	422	422	422	421	1282
501	20231211	110200	164850504	422	422	422	422	20521
502	20231211	110100	156190642	422	421	422	421	10200
503	20231211	110000	151886442	422	422	422	422	116
504	20231211	105900	151837490	420	420	422	420	5761
505	20231211	105800	149417400	422	420	422	420	1301
506	20231211	105700	148868690	422	421	422	420	4292
507	20231211	105600	147063521	421	422	422	421	150
508	20231211	105500	147000271	420	421	421	420	7619
509	20231211	105400	143799139	422	422	422	422	5
510	20231211	105300	143797029	422	422	422	421	5233
511	20231211	105200	141593703	422	422	422	422	61
512	20231211	105100	141567961	421	422	422	420	6116
513	20231211	105000	138999110	421	422	422	421	60
514	20231211	104900	138973810	422	421	422	421	10132
515	20231211	104800	134702931	421	421	421	421	1621
516	20231211	104700	134020490	421	421	421	421	70
517	20231211	104600	133991020	421	421	421	421	250
518	20231211	104500	133885770	420	420	420	420	4
519	20231211	104400	133884090	421	421	421	421	6
520	20231211	104300	133881564	421	421	421	421	650
521	20231211	104200	133607914	421	420	421	420	10911
522	20231211	104100	129024234	420	420	420	420	6255
523	20231211	104000	126397134	420	420	420	420	5125
524	20231211	103900	124244634	420	420	420	420	800
525	20231211	103800	123908634	420	420	420	420	120
526	20231211	103700	123858234	420	420	420	420	570
527	20231211	103600	123618834	420	419	420	419	488
528	20231211	103500	123414310	419	418	419	418	120
529	20231211	103400	123364133	418	420	420	418	101
530	20231211	103300	123321913	419	420	420	417	441
531	20231211	103200	123137644	420	420	420	418	6588
532	20231211	103100	120380531	420	420	420	420	100
533	20231211	103000	120338531	420	420	420	420	120
534	20231211	102900	120288131	420	420	420	420	251
535	20231211	102800	120182711	419	419	419	419	51
536	20231211	102700	120161342	420	419	420	419	560
537	20231211	102600	119926602	420	419	420	419	5875
538	20231211	102500	117464927	419	419	419	418	1475
539	20231211	102400	116847902	418	418	418	418	374
540	20231211	102300	116691570	420	419	420	419	1121
541	20231211	102200	116221720	419	419	419	419	730
542	20231211	102100	115915850	419	419	419	419	1324
543	20231211	102000	115361094	419	419	419	419	186
544	20231211	101900	115283160	419	419	419	419	0
545	20231211	101800	115283160	419	420	420	419	223
546	20231211	101700	115189603	420	419	420	419	1110
547	20231211	101600	114723754	419	419	419	418	154
548	20231211	101500	114659232	418	419	419	418	2534
549	20231211	101400	113597495	418	419	419	418	2
550	20231211	101300	113596658	419	419	420	419	650
551	20231211	101200	113324208	419	419	419	419	96
552	20231211	101100	113283984	419	419	419	419	50
553	20231211	101000	113263034	419	420	420	417	1643
554	20231211	100900	112575243	419	419	419	419	30
555	20231211	100800	112562673	420	419	420	419	608
556	20231211	100700	112307813	420	420	420	420	2270
557	20231211	100600	111354413	420	420	420	420	145
558	20231211	100500	111293513	420	420	420	420	37
559	20231211	100400	111277973	421	421	421	421	1
560	20231211	100300	111277552	421	420	421	420	3621
561	20231211	100200	109756582	420	421	421	420	10056
562	20231211	100100	105533006	420	420	420	420	4279
563	20231211	100000	103735826	420	420	420	419	15169
564	20231211	095900	97379891	419	419	419	419	10030
565	20231211	095800	93177321	419	420	420	419	632
566	20231211	095700	92912381	420	419	420	419	3973
567	20231211	095600	91247619	419	419	419	418	182
568	20231211	095500	91171383	419	422	422	419	3143
569	20231211	095400	89853367	422	420	422	420	19670
570	20231211	095300	81573165	422	422	422	421	12038
571	20231211	095200	76504832	422	422	422	422	820
572	20231211	095100	76158792	421	420	421	420	18759
573	20231211	095000	68261568	420	420	420	420	222
574	20231211	094900	68168328	420	420	420	420	22663
575	20231211	094800	58649868	419	420	420	419	113
576	20231211	094700	58602409	420	419	420	419	13132
577	20231211	094600	53099907	419	419	419	419	150
578	20231211	094500	53037057	419	419	419	419	7639
579	20231211	094400	49836316	418	419	419	418	6081
580	20231211	094300	47288838	419	419	419	419	3402
581	20231211	094200	45863400	419	418	419	418	1164
582	20231211	094100	45376725	418	418	418	417	1154
583	20231211	094000	44894548	419	418	419	418	2218
584	20231211	093900	43967255	418	418	418	418	3312
585	20231211	093800	42582839	418	418	418	418	132
586	20231211	093700	42527663	418	418	418	418	1983
587	20231211	093600	41698769	418	418	418	418	150
588	20231211	093500	41636069	417	417	417	417	1539
589	20231211	093400	40994306	417	417	417	417	26
590	20231211	093300	40983464	417	417	417	417	150
591	20231211	093200	40920914	417	417	417	417	160
592	20231211	093100	40854194	417	417	417	417	229
593	20231211	093000	40758701	417	418	418	417	801
594	20231211	092900	40424640	417	417	417	417	200
595	20231211	092800	40341240	417	417	419	417	16929
596	20231211	092700	33277112	417	417	417	416	4060
597	20231211	092600	31584093	417	417	417	417	2191
598	20231211	092500	30670446	417	417	417	417	0
599	20231211	092400	30670446	417	417	417	417	2
600	20231211	092300	30669612	417	417	417	416	1736
601	20231211	092200	29945786	417	416	417	416	186
602	20231211	092100	29868350	417	417	417	417	2671
603	20231211	092000	28754543	417	417	417	417	1392
604	20231211	091900	28174079	417	417	417	417	409
605	20231211	091800	28003526	417	417	417	416	610
606	20231211	091700	27749158	417	418	418	416	646
607	20231211	091600	27479778	416	418	419	416	25312
608	20231211	091500	16901658	417	417	417	417	9535
609	20231211	091400	12925563	417	417	417	417	5305
610	20231211	091300	10713378	417	417	417	417	502
611	20231211	091200	10504044	416	416	416	416	1402
612	20231211	091100	9920812	417	416	417	416	1813
613	20231211	091000	9166591	417	416	417	416	6205
614	20231211	090900	6581109	417	417	417	417	0
615	20231211	090800	6581109	417	417	417	417	121
616	20231211	090700	6530652	417	417	417	417	62
617	20231211	090600	6504798	417	417	417	414	636
618	20231211	090500	6240094	417	417	417	413	2101
619	20231211	090400	5369961	416	416	417	416	1488
620	20231211	090300	4750948	417	416	417	416	302
621	20231211	090200	4625266	416	416	416	416	2254
622	20231211	090100	3687602	412	416	416	412	288
623	20231211	090000	3568078	416	416	416	413	8609