KissMeData/219550/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	203900	461108437	912	912	912	912	3717
3	20231205	203800	461108437	912	912	912	912	0
4	20231205	203700	461108437	912	912	912	912	0
5	20231205	203600	461108437	912	912	912	912	0
6	20231205	203500	461108437	912	912	912	912	0
7	20231205	203400	461108437	912	912	912	912	0
8	20231205	203300	461108437	912	912	912	912	0
9	20231205	203200	461108437	912	912	912	912	0
10	20231205	203100	461108437	912	912	912	912	0
11	20231205	203000	461108437	912	912	912	912	0
12	20231205	202900	461108437	912	912	912	912	0
13	20231205	202800	461108437	912	912	912	912	0
14	20231205	202700	461108437	912	912	912	912	0
15	20231205	202600	461108437	912	912	912	912	0
16	20231205	202500	461108437	912	912	912	912	0
17	20231205	202400	461108437	912	912	912	912	0
18	20231205	202300	461108437	912	912	912	912	0
19	20231205	202200	461108437	912	912	912	912	0
20	20231205	202100	461108437	912	912	912	912	0
21	20231205	202000	461108437	912	912	912	912	0
22	20231205	201900	461108437	912	912	912	912	0
23	20231205	201800	461108437	912	912	912	912	0
24	20231205	201700	461108437	912	912	912	912	0
25	20231205	201600	461108437	912	912	912	912	0
26	20231205	201500	461108437	912	912	912	912	0
27	20231205	201400	461108437	912	912	912	912	0
28	20231205	201300	461108437	912	912	912	912	0
29	20231205	201200	461108437	912	912	912	912	0
30	20231205	201100	461108437	912	912	912	912	0
31	20231205	201000	461108437	912	912	912	912	0
32	20231205	200900	461108437	912	912	912	912	3717
33	20231205	200800	461108437	912	912	912	912	0
34	20231205	200700	461108437	912	912	912	912	0
35	20231205	200600	461108437	912	912	912	912	0
36	20231205	200500	461108437	912	912	912	912	0
37	20231205	200400	461108437	912	912	912	912	0
38	20231205	200300	461108437	912	912	912	912	0
39	20231205	200200	461108437	912	912	912	912	0
40	20231205	200100	461108437	912	912	912	912	0
41	20231205	200000	461108437	912	912	912	912	0
42	20231205	195900	461108437	912	912	912	912	0
43	20231205	195800	461108437	912	912	912	912	0
44	20231205	195700	461108437	912	912	912	912	0
45	20231205	195600	461108437	912	912	912	912	0
46	20231205	195500	461108437	912	912	912	912	0
47	20231205	195400	461108437	912	912	912	912	0
48	20231205	195300	461108437	912	912	912	912	0
49	20231205	195200	461108437	912	912	912	912	0
50	20231205	195100	461108437	912	912	912	912	0
51	20231205	195000	461108437	912	912	912	912	0
52	20231205	194900	461108437	912	912	912	912	0
53	20231205	194800	461108437	912	912	912	912	0
54	20231205	194700	461108437	912	912	912	912	0
55	20231205	194600	461108437	912	912	912	912	0
56	20231205	194500	461108437	912	912	912	912	0
57	20231205	194400	461108437	912	912	912	912	0
58	20231205	194300	461108437	912	912	912	912	0
59	20231205	194200	461108437	912	912	912	912	0
60	20231205	194100	461108437	912	912	912	912	0
61	20231205	194000	461108437	912	912	912	912	0
62	20231205	193900	461108437	912	912	912	912	3717
63	20231205	193800	461108437	912	912	912	912	0
64	20231205	193700	461108437	912	912	912	912	0
65	20231205	193600	461108437	912	912	912	912	0
66	20231205	193500	461108437	912	912	912	912	0
67	20231205	193400	461108437	912	912	912	912	0
68	20231205	193300	461108437	912	912	912	912	0
69	20231205	193200	461108437	912	912	912	912	0
70	20231205	193100	461108437	912	912	912	912	0
71	20231205	193000	461108437	912	912	912	912	0
72	20231205	192900	461108437	912	912	912	912	0
73	20231205	192800	461108437	912	912	912	912	0
74	20231205	192700	461108437	912	912	912	912	0
75	20231205	192600	461108437	912	912	912	912	0
76	20231205	192500	461108437	912	912	912	912	0
77	20231205	192400	461108437	912	912	912	912	0
78	20231205	192300	461108437	912	912	912	912	0
79	20231205	192200	461108437	912	912	912	912	0
80	20231205	192100	461108437	912	912	912	912	0
81	20231205	192000	461108437	912	912	912	912	0
82	20231205	191900	461108437	912	912	912	912	0
83	20231205	191800	461108437	912	912	912	912	0
84	20231205	191700	461108437	912	912	912	912	0
85	20231205	191600	461108437	912	912	912	912	0
86	20231205	191500	461108437	912	912	912	912	0
87	20231205	191400	461108437	912	912	912	912	0
88	20231205	191300	461108437	912	912	912	912	0
89	20231205	191200	461108437	912	912	912	912	0
90	20231205	191100	461108437	912	912	912	912	0
91	20231205	191000	461108437	912	912	912	912	0
92	20231205	190900	461108437	912	912	912	912	3717
93	20231205	190800	461108437	912	912	912	912	0
94	20231205	190700	461108437	912	912	912	912	0
95	20231205	190600	461108437	912	912	912	912	0
96	20231205	190500	461108437	912	912	912	912	0
97	20231205	190400	461108437	912	912	912	912	0
98	20231205	190300	461108437	912	912	912	912	0
99	20231205	190200	461108437	912	912	912	912	0
100	20231205	190100	461108437	912	912	912	912	0
101	20231205	190000	461108437	912	912	912	912	0
102	20231205	185900	461108437	912	912	912	912	0
103	20231205	185800	461108437	912	912	912	912	0
104	20231205	185700	461108437	912	912	912	912	0
105	20231205	185600	461108437	912	912	912	912	0
106	20231205	185500	461108437	912	912	912	912	0
107	20231205	185400	461108437	912	912	912	912	0
108	20231205	185300	461108437	912	912	912	912	0
109	20231205	185200	461108437	912	912	912	912	0
110	20231205	185100	461108437	912	912	912	912	0
111	20231205	185000	461108437	912	912	912	912	0
112	20231205	184900	461108437	912	912	912	912	0
113	20231205	184800	461108437	912	912	912	912	0
114	20231205	184700	461108437	912	912	912	912	0
115	20231205	184600	461108437	912	912	912	912	0
116	20231205	184500	461108437	912	912	912	912	0
117	20231205	184400	461108437	912	912	912	912	0
118	20231205	184300	461108437	912	912	912	912	0
119	20231205	184200	461108437	912	912	912	912	0
120	20231205	184100	461108437	912	912	912	912	0
121	20231205	184000	461108437	912	912	912	912	0
122	20231205	183900	461108437	912	912	912	912	3717
123	20231205	183800	461108437	912	912	912	912	0
124	20231205	183700	461108437	912	912	912	912	0
125	20231205	183600	461108437	912	912	912	912	0
126	20231205	183500	461108437	912	912	912	912	0
127	20231205	183400	461108437	912	912	912	912	0
128	20231205	183300	461108437	912	912	912	912	0
129	20231205	183200	461108437	912	912	912	912	0
130	20231205	183100	461108437	912	912	912	912	0
131	20231205	183000	461108437	912	912	912	912	0
132	20231205	182900	461108437	912	912	912	912	0
133	20231205	182800	461108437	912	912	912	912	0
134	20231205	182700	461108437	912	912	912	912	0
135	20231205	182600	461108437	912	912	912	912	0
136	20231205	182500	461108437	912	912	912	912	0
137	20231205	182400	461108437	912	912	912	912	0
138	20231205	182300	461108437	912	912	912	912	0
139	20231205	182200	461108437	912	912	912	912	0
140	20231205	182100	461108437	912	912	912	912	0
141	20231205	182000	461108437	912	912	912	912	0
142	20231205	181900	461108437	912	912	912	912	0
143	20231205	181800	461108437	912	912	912	912	0
144	20231205	181700	461108437	912	912	912	912	0
145	20231205	181600	461108437	912	912	912	912	0
146	20231205	181500	461108437	912	912	912	912	0
147	20231205	181400	461108437	912	912	912	912	0
148	20231205	181300	461108437	912	912	912	912	0
149	20231205	181200	461108437	912	912	912	912	0
150	20231205	181100	461108437	912	912	912	912	0
151	20231205	181000	461108437	912	912	912	912	0
152	20231205	180900	461108437	912	912	912	912	3717
153	20231205	180800	461108437	912	912	912	912	0
154	20231205	180700	461108437	912	912	912	912	0
155	20231205	180600	461108437	912	912	912	912	0
156	20231205	180500	461108437	912	912	912	912	0
157	20231205	180400	461108437	912	912	912	912	0
158	20231205	180300	461108437	912	912	912	912	0
159	20231205	180200	461108437	912	912	912	912	0
160	20231205	180100	461108437	912	912	912	912	0
161	20231205	180000	461108437	912	912	912	912	0
162	20231205	175900	461108437	912	912	912	912	0
163	20231205	175800	461108437	912	912	912	912	0
164	20231205	175700	461108437	912	912	912	912	0
165	20231205	175600	461108437	912	912	912	912	0
166	20231205	175500	461108437	912	912	912	912	0
167	20231205	175400	461108437	912	912	912	912	0
168	20231205	175300	461108437	912	912	912	912	0
169	20231205	175200	461108437	912	912	912	912	0
170	20231205	175100	461108437	912	912	912	912	0
171	20231205	175000	461108437	912	912	912	912	0
172	20231205	174900	461108437	912	912	912	912	0
173	20231205	174800	461108437	912	912	912	912	0
174	20231205	174700	461108437	912	912	912	912	0
175	20231205	174600	461108437	912	912	912	912	0
176	20231205	174500	461108437	912	912	912	912	0
177	20231205	174400	461108437	912	912	912	912	0
178	20231205	174300	461108437	912	912	912	912	0
179	20231205	174200	461108437	912	912	912	912	0
180	20231205	174100	461108437	912	912	912	912	0
181	20231205	174000	461108437	912	912	912	912	0
182	20231205	173900	461108437	912	912	912	912	3717
183	20231205	173800	461108437	912	912	912	912	0
184	20231205	173700	461108437	912	912	912	912	0
185	20231205	173600	461108437	912	912	912	912	0
186	20231205	173500	461108437	912	912	912	912	0
187	20231205	173400	461108437	912	912	912	912	0
188	20231205	173300	461108437	912	912	912	912	0
189	20231205	173200	461108437	912	912	912	912	0
190	20231205	173100	461108437	912	912	912	912	0
191	20231205	173000	461108437	912	912	912	912	0
192	20231205	172900	461108437	912	912	912	912	0
193	20231205	172800	461108437	912	912	912	912	0
194	20231205	172700	461108437	912	912	912	912	0
195	20231205	172600	461108437	912	912	912	912	0
196	20231205	172500	461108437	912	912	912	912	0
197	20231205	172400	461108437	912	912	912	912	0
198	20231205	172300	461108437	912	912	912	912	0
199	20231205	172200	461108437	912	912	912	912	0
200	20231205	172100	461108437	912	912	912	912	0
201	20231205	172000	461108437	912	912	912	912	0
202	20231205	171900	461108437	912	912	912	912	0
203	20231205	171800	461108437	912	912	912	912	0
204	20231205	171700	461108437	912	912	912	912	0
205	20231205	171600	461108437	912	912	912	912	0
206	20231205	171500	461108437	912	912	912	912	0
207	20231205	171400	461108437	912	912	912	912	0
208	20231205	171300	461108437	912	912	912	912	0
209	20231205	171200	461108437	912	912	912	912	0
210	20231205	171100	461108437	912	912	912	912	0
211	20231205	171000	461108437	912	912	912	912	0
212	20231205	170900	461108437	912	912	912	912	3717
213	20231205	170800	461108437	912	912	912	912	0
214	20231205	170700	461108437	912	912	912	912	0
215	20231205	170600	461108437	912	912	912	912	0
216	20231205	170500	461108437	912	912	912	912	0
217	20231205	170400	461108437	912	912	912	912	0
218	20231205	170300	461108437	912	912	912	912	0
219	20231205	170200	461108437	912	912	912	912	0
220	20231205	170100	461108437	912	912	912	912	0
221	20231205	170000	461108437	912	912	912	912	0
222	20231205	165900	461108437	912	912	912	912	0
223	20231205	165800	461108437	912	912	912	912	0
224	20231205	165700	461108437	912	912	912	912	0
225	20231205	165600	461108437	912	912	912	912	0
226	20231205	165500	461108437	912	912	912	912	0
227	20231205	165400	461108437	912	912	912	912	0
228	20231205	165300	461108437	912	912	912	912	0
229	20231205	165200	461108437	912	912	912	912	0
230	20231205	165100	461108437	912	912	912	912	0
231	20231205	165000	461108437	912	912	912	912	0
232	20231205	164900	461108437	912	912	912	912	0
233	20231205	164800	461108437	912	912	912	912	0
234	20231205	164700	461108437	912	912	912	912	0
235	20231205	164600	461108437	912	912	912	912	0
236	20231205	164500	461108437	912	912	912	912	0
237	20231205	164400	461108437	912	912	912	912	0
238	20231205	164300	461108437	912	912	912	912	0
239	20231205	164200	461108437	912	912	912	912	0
240	20231205	164100	461108437	912	912	912	912	0
241	20231205	164000	461108437	912	912	912	912	0
242	20231205	163900	461108437	912	912	912	912	3717
243	20231205	163800	461108437	912	912	912	912	0
244	20231205	163700	461108437	912	912	912	912	0
245	20231205	163600	461108437	912	912	912	912	0
246	20231205	163500	461108437	912	912	912	912	0
247	20231205	163400	461108437	912	912	912	912	0
248	20231205	163300	461108437	912	912	912	912	0
249	20231205	163200	461108437	912	912	912	912	0
250	20231205	163100	461108437	912	912	912	912	0
251	20231205	163000	461108437	912	912	912	912	0
252	20231205	162900	461108437	912	912	912	912	0
253	20231205	162800	461108437	912	912	912	912	0
254	20231205	162700	461108437	912	912	912	912	0
255	20231205	162600	461108437	912	912	912	912	0
256	20231205	162500	461108437	912	912	912	912	0
257	20231205	162400	461108437	912	912	912	912	0
258	20231205	162300	461108437	912	912	912	912	0
259	20231205	162200	461108437	912	912	912	912	0
260	20231205	162100	461108437	912	912	912	912	0
261	20231205	162000	461108437	912	912	912	912	0
262	20231205	161900	461108437	912	912	912	912	0
263	20231205	161800	461108437	912	912	912	912	0
264	20231205	161700	461108437	912	912	912	912	0
265	20231205	161600	461108437	912	912	912	912	0
266	20231205	161500	461108437	912	912	912	912	0
267	20231205	161400	461108437	912	912	912	912	0
268	20231205	161300	461108437	912	912	912	912	0
269	20231205	161200	461108437	912	912	912	912	0
270	20231205	161100	461108437	912	912	912	912	0
271	20231205	161000	461108437	912	912	912	912	0
272	20231205	160900	461108437	912	912	912	912	3717
273	20231205	160800	461108437	912	912	912	912	0
274	20231205	160700	461108437	912	912	912	912	0
275	20231205	160600	461108437	912	912	912	912	0
276	20231205	160500	461108437	912	912	912	912	0
277	20231205	160400	461108437	912	912	912	912	0
278	20231205	160300	461108437	912	912	912	912	0
279	20231205	160200	461108437	912	912	912	912	0
280	20231205	160100	461108437	912	912	912	912	0
281	20231205	160000	461108437	912	912	912	912	0
282	20231205	155900	461108437	912	912	912	912	0
283	20231205	155800	461108437	912	912	912	912	0
284	20231205	155700	461108437	912	912	912	912	0
285	20231205	155600	461108437	912	912	912	912	0
286	20231205	155500	461108437	912	912	912	912	0
287	20231205	155400	461108437	912	912	912	912	0
288	20231205	155300	461108437	912	912	912	912	0
289	20231205	155200	461108437	912	912	912	912	0
290	20231205	155100	461108437	912	912	912	912	0
291	20231205	155000	461108437	912	912	912	912	0
292	20231205	154900	461108437	912	912	912	912	0
293	20231205	154800	461108437	912	912	912	912	0
294	20231205	154700	461108437	912	912	912	912	0
295	20231205	154600	461108437	912	912	912	912	0
296	20231205	154500	461108437	912	912	912	912	0
297	20231205	154400	461108437	912	912	912	912	0
298	20231205	154300	461108437	912	912	912	912	0
299	20231205	154200	461108437	912	912	912	912	0
300	20231205	154100	461108437	912	912	912	912	0
301	20231205	154000	461108437	912	912	912	912	0
302	20231205	153900	461108437	912	912	912	912	3717
303	20231205	153800	461108437	912	912	912	912	0
304	20231205	153700	461108437	912	912	912	912	0
305	20231205	153600	461108437	912	912	912	912	0
306	20231205	153500	461108437	912	912	912	912	0
307	20231205	153400	461108437	912	912	912	912	0
308	20231205	153300	461108437	912	912	912	912	0
309	20231205	153200	461108437	912	912	912	912	0
310	20231205	153100	461108437	912	912	912	912	0
311	20231205	153000	461108437	912	912	912	912	3717
312	20231205	152900	457718533	913	913	913	913	0
313	20231205	152800	457718533	913	913	913	913	0
314	20231205	152700	457718533	913	913	913	913	0
315	20231205	152600	457718533	913	913	913	913	0
316	20231205	152500	457718533	913	913	913	913	0
317	20231205	152400	457718533	913	913	913	913	0
318	20231205	152300	457718533	913	913	913	913	0
319	20231205	152200	457718533	913	913	913	913	0
320	20231205	152100	457718533	913	913	913	913	0
321	20231205	152000	457718533	913	913	913	913	0
322	20231205	151900	457718533	913	913	913	913	299
323	20231205	151800	457445546	911	912	912	911	1149
324	20231205	151700	456397807	912	914	914	912	21
325	20231205	151600	456378615	914	914	914	914	101
326	20231205	151500	456286301	915	915	915	915	0
327	20231205	151400	456286301	915	915	915	915	0
328	20231205	151300	456286301	915	915	915	915	2
329	20231205	151200	456284471	915	915	915	915	2372
330	20231205	151100	454114091	911	915	915	911	3
331	20231205	151000	454111354	911	912	912	911	404
332	20231205	150900	453743308	911	911	911	911	0
333	20231205	150800	453743308	911	911	911	911	0
334	20231205	150700	453743308	911	911	911	911	800
335	20231205	150600	453014508	911	911	911	910	8820
336	20231205	150500	444984659	911	911	911	911	0
337	20231205	150400	444984659	911	914	914	911	9329
338	20231205	150300	436478411	916	916	916	916	629
339	20231205	150200	435902247	916	913	916	913	2882
340	20231205	150100	433267981	916	916	916	916	2
341	20231205	150000	433266149	917	917	917	913	165
342	20231205	145900	433115476	913	913	913	913	1398
343	20231205	145800	431839102	913	913	913	913	595
344	20231205	145700	431295867	913	913	913	913	2
345	20231205	145600	431294041	918	918	918	918	4
346	20231205	145500	431290369	919	917	919	917	4900
347	20231205	145400	426794647	912	912	912	912	0
348	20231205	145300	426794647	912	912	912	912	0
349	20231205	145200	426794647	912	915	916	912	671
350	20231205	145100	426180740	917	917	917	917	0
351	20231205	145000	426180740	917	917	917	917	19
352	20231205	144900	426163317	917	917	917	917	40
353	20231205	144800	426126637	917	917	917	917	0
354	20231205	144700	426126637	917	917	917	917	0
355	20231205	144600	426126637	917	913	917	912	3520
356	20231205	144500	422915617	913	913	913	913	0
357	20231205	144400	422915617	913	913	913	913	0
358	20231205	144300	422915617	913	913	913	913	0
359	20231205	144200	422915617	913	913	913	913	1
360	20231205	144100	422914704	917	917	917	917	0
361	20231205	144000	422914704	917	917	917	917	2
362	20231205	143900	422912870	917	917	917	917	0
363	20231205	143800	422912870	917	917	917	917	0
364	20231205	143700	422912870	917	917	917	917	0
365	20231205	143600	422912870	917	917	917	917	0
366	20231205	143500	422912870	917	917	917	917	0
367	20231205	143400	422912870	917	917	917	917	0
368	20231205	143300	422912870	917	917	917	917	0
369	20231205	143200	422912870	917	917	917	917	0
370	20231205	143100	422912870	917	917	917	917	0
371	20231205	143000	422912870	917	917	917	917	39
372	20231205	142900	422877107	917	912	917	911	5192
373	20231205	142800	418138687	912	912	912	912	0
374	20231205	142700	418138687	912	912	912	912	0
375	20231205	142600	418138687	912	912	912	912	0
376	20231205	142500	418138687	912	912	912	912	20
377	20231205	142400	418120447	911	911	911	911	0
378	20231205	142300	418120447	911	911	911	911	0
379	20231205	142200	418120447	911	911	911	911	37
380	20231205	142100	418086740	917	917	917	917	0
381	20231205	142000	418086740	917	917	917	917	4
382	20231205	141900	418083072	917	916	919	911	4654
383	20231205	141800	413834500	917	917	917	917	0
384	20231205	141700	413834500	917	917	917	917	219
385	20231205	141600	413633677	923	923	923	923	0
386	20231205	141500	413633677	923	923	923	923	0
387	20231205	141400	413633677	923	923	923	923	0
388	20231205	141300	413633677	923	923	923	923	50
389	20231205	141200	413587527	923	923	923	923	98
390	20231205	141100	413497073	923	923	923	923	0
391	20231205	141000	413497073	923	923	923	923	2
392	20231205	140900	413495227	924	924	924	924	0
393	20231205	140800	413495227	924	924	924	924	0
394	20231205	140700	413495227	924	924	924	924	2022
395	20231205	140600	411626899	915	915	915	915	1
396	20231205	140500	411625984	924	924	924	924	0
397	20231205	140400	411625984	924	924	924	924	0
398	20231205	140300	411625984	924	924	924	924	0
399	20231205	140200	411625984	924	924	924	924	200
400	20231205	140100	411441184	924	924	924	924	0
401	20231205	140000	411441184	924	915	924	915	8168
402	20231205	135900	403930752	912	912	912	912	0
403	20231205	135800	403930752	912	912	912	912	0
404	20231205	135700	403930752	912	912	912	912	139
405	20231205	135600	403803984	912	912	912	912	100
406	20231205	135500	403712784	912	912	912	912	208
407	20231205	135400	403523088	912	912	912	912	284
408	20231205	135300	403264080	912	915	915	912	2321
409	20231205	135200	401146934	915	915	915	914	307
410	20231205	135100	400866039	915	915	915	915	0
411	20231205	135000	400866039	915	914	915	914	818
412	20231205	134900	400118203	915	915	915	915	0
413	20231205	134800	400118203	915	916	916	915	1283
414	20231205	134700	398944256	916	916	916	916	0
415	20231205	134600	398944256	916	916	916	916	0
416	20231205	134500	398944256	916	916	916	916	58
417	20231205	134400	398891128	916	916	916	916	1
418	20231205	134300	398890212	916	916	916	916	1
419	20231205	134200	398889296	916	916	916	916	36
420	20231205	134100	398856320	919	919	919	919	0
421	20231205	134000	398856320	919	916	919	916	770
422	20231205	133900	398150997	917	917	917	917	0
423	20231205	133800	398150997	917	918	918	917	1333
424	20231205	133700	396928343	919	919	919	919	0
425	20231205	133600	396928343	919	919	919	919	50
426	20231205	133500	396882393	920	920	920	920	40
427	20231205	133400	396845593	920	920	920	920	16
428	20231205	133300	396830873	919	920	920	919	387
429	20231205	133200	396475219	920	920	920	920	1
430	20231205	133100	396474299	920	919	920	919	601
431	20231205	133000	395921979	918	918	918	918	284
432	20231205	132900	395661267	919	919	919	919	0
433	20231205	132800	395661267	919	919	919	919	137
434	20231205	132700	395535364	920	920	920	920	263
435	20231205	132600	395293404	920	920	920	920	0
436	20231205	132500	395293404	920	920	920	920	0
437	20231205	132400	395293404	920	920	920	920	0
438	20231205	132300	395293404	920	920	920	920	0
439	20231205	132200	395293404	920	920	920	920	0
440	20231205	132100	395293404	920	920	920	920	0
441	20231205	132000	395293404	920	920	920	920	0
442	20231205	131900	395293404	920	920	920	919	344
443	20231205	131800	394976926	923	923	923	923	1
444	20231205	131700	394976003	920	920	920	920	0
445	20231205	131600	394976003	920	920	920	920	20
446	20231205	131500	394957603	920	920	920	920	0
447	20231205	131400	394957603	920	921	921	920	50
448	20231205	131300	394911602	921	921	921	921	0
449	20231205	131200	394911602	921	921	921	921	0
450	20231205	131100	394911602	921	921	921	921	0
451	20231205	131000	394911602	921	921	921	921	0
452	20231205	130900	394911602	921	921	921	921	0
453	20231205	130800	394911602	921	921	921	921	1049
454	20231205	130700	393945473	921	920	921	920	5406
455	20231205	130600	388971547	919	918	919	918	1235
456	20231205	130500	387836648	918	918	918	918	6
457	20231205	130400	387831140	918	918	918	918	0
458	20231205	130300	387831140	918	918	918	918	0
459	20231205	130200	387831140	918	918	918	918	0
460	20231205	130100	387831140	918	917	918	916	5068
461	20231205	130000	383188005	917	917	917	917	1
462	20231205	125900	383187088	916	916	916	916	0
463	20231205	125800	383187088	916	916	916	916	939
464	20231205	125700	382326964	916	918	918	916	7
465	20231205	125600	382320550	916	918	918	916	6
466	20231205	125500	382315050	916	916	916	916	11
467	20231205	125400	382304974	916	918	918	916	2
468	20231205	125300	382303140	916	916	916	916	1
469	20231205	125200	382302224	918	918	918	918	0
470	20231205	125100	382302224	918	918	918	918	0
471	20231205	125000	382302224	918	918	918	918	0
472	20231205	124900	382302224	918	918	918	918	0
473	20231205	124800	382302224	918	918	918	918	1
474	20231205	124700	382301306	913	913	913	913	0
475	20231205	124600	382301306	913	913	913	913	219
476	20231205	124500	382101359	912	913	913	912	857
477	20231205	124400	381318919	913	913	913	913	2144
478	20231205	124300	379361447	911	911	911	911	4573
479	20231205	124200	375195444	911	911	911	911	100
480	20231205	124100	375104344	911	911	911	911	2113
481	20231205	124000	373179401	911	911	911	910	3216
482	20231205	123900	370249750	911	911	911	911	8
483	20231205	123800	370242462	911	911	911	910	1636
484	20231205	123700	368753574	912	911	912	911	61
485	20231205	123600	368697943	913	909	913	909	6031
486	20231205	123500	363199704	909	910	910	909	4041
487	20231205	123400	359525537	910	911	911	910	5024
488	20231205	123300	354953673	911	914	914	911	11000
489	20231205	123200	344924030	914	914	914	914	0
490	20231205	123100	344924030	914	914	914	914	75
491	20231205	123000	344855480	914	914	914	914	0
492	20231205	122900	344855480	914	914	914	914	4108
493	20231205	122800	341100768	914	914	914	914	0
494	20231205	122700	341100768	914	914	914	914	110
495	20231205	122600	341000228	914	914	914	914	0
496	20231205	122500	341000228	914	914	914	912	5384
497	20231205	122400	336084852	917	917	917	917	5
498	20231205	122300	336080267	913	913	913	913	0
499	20231205	122200	336080267	913	919	919	913	1131
500	20231205	122100	335046972	914	914	914	914	0
501	20231205	122000	335046972	914	914	914	914	0
502	20231205	121900	335046972	914	914	914	914	0
503	20231205	121800	335046972	914	914	914	914	0
504	20231205	121700	335046972	914	914	914	914	1167
505	20231205	121600	333980334	914	915	915	914	4004
506	20231205	121500	330319678	919	919	919	919	45
507	20231205	121400	330278323	919	919	919	919	60
508	20231205	121300	330223183	917	917	917	917	9
509	20231205	121200	330214930	917	917	917	917	300
510	20231205	121100	329939830	917	916	917	916	778
511	20231205	121000	329227082	917	917	917	917	0
512	20231205	120900	329227082	917	917	917	917	2000
513	20231205	120800	327393082	914	914	914	914	0
514	20231205	120700	327393082	914	914	914	914	0
515	20231205	120600	327393082	914	914	914	914	0
516	20231205	120500	327393082	914	914	914	914	278
517	20231205	120400	327138990	914	914	914	914	200
518	20231205	120300	326956190	914	914	914	914	0
519	20231205	120200	326956190	914	914	914	914	0
520	20231205	120100	326956190	914	914	914	914	0
521	20231205	120000	326956190	914	914	914	914	0
522	20231205	115900	326956190	914	914	914	914	100
523	20231205	115800	326864790	914	914	914	914	0
524	20231205	115700	326864790	914	914	914	914	0
525	20231205	115600	326864790	914	915	915	914	120
526	20231205	115500	326755109	914	914	914	914	0
527	20231205	115400	326755109	914	913	914	913	4531
528	20231205	115300	322614833	912	913	913	912	135
529	20231205	115200	322491703	912	912	912	912	110
530	20231205	115100	322391383	913	913	913	913	1
531	20231205	115000	322390470	910	910	910	910	0
532	20231205	114900	322390470	910	912	912	910	13682
533	20231205	114800	309934162	910	910	910	910	0
534	20231205	114700	309934162	910	911	915	910	9340
535	20231205	114600	301434307	910	916	916	910	20009
536	20231205	114500	283187162	916	916	916	916	0
537	20231205	114400	283187162	916	916	916	916	0
538	20231205	114300	283187162	916	915	916	915	938
539	20231205	114200	282327964	916	921	921	916	1211
540	20231205	114100	281216016	916	916	916	916	0
541	20231205	114000	281216016	916	916	916	916	0
542	20231205	113900	281216016	916	916	916	916	0
543	20231205	113800	281216016	916	916	916	916	0
544	20231205	113700	281216016	916	916	916	916	0
545	20231205	113600	281216016	916	916	916	916	1385
546	20231205	113500	279947356	916	915	916	915	431
547	20231205	113400	279552776	915	915	915	915	0
548	20231205	113300	279552776	915	915	915	915	150
549	20231205	113200	279415526	916	916	916	916	0
550	20231205	113100	279415526	916	916	916	916	0
551	20231205	113000	279415526	916	916	916	916	14
552	20231205	112900	279402702	916	916	916	916	105
553	20231205	112800	279306522	917	916	917	916	1005
554	20231205	112700	278385590	917	917	917	917	20
555	20231205	112600	278367250	917	917	917	910	23614
556	20231205	112500	256820384	917	917	917	917	0
557	20231205	112400	256820384	917	917	917	917	0
558	20231205	112300	256820384	917	917	917	917	42
559	20231205	112200	256781870	915	920	920	915	26666
560	20231205	112100	232367596	924	924	924	924	1675
561	20231205	112000	230819896	924	923	924	923	2555
562	20231205	111900	228459469	920	920	920	920	0
563	20231205	111800	228459469	920	920	920	920	0
564	20231205	111700	228459469	920	920	920	920	0
565	20231205	111600	228459469	920	920	920	920	0
566	20231205	111500	228459469	920	920	920	920	0
567	20231205	111400	228459469	920	920	920	920	0
568	20231205	111300	228459469	920	920	920	920	168
569	20231205	111200	228304909	920	920	920	920	832
570	20231205	111100	227539469	920	920	920	920	0
571	20231205	111000	227539469	920	920	920	920	2
572	20231205	110900	227537629	921	921	921	921	710
573	20231205	110800	226883719	921	921	921	921	0
574	20231205	110700	226883719	921	921	921	921	0
575	20231205	110600	226883719	921	921	921	921	2
576	20231205	110500	226881877	921	921	921	921	100
577	20231205	110400	226789777	921	921	921	921	0
578	20231205	110300	226789777	921	921	921	921	2103
579	20231205	110200	224852914	920	920	920	920	1168
580	20231205	110100	223778354	919	919	919	919	0
581	20231205	110000	223778354	919	919	919	919	541
582	20231205	105900	223281175	919	919	919	919	0
583	20231205	105800	223281175	919	925	925	915	50291
584	20231205	105700	177234475	924	924	924	924	143
585	20231205	105600	177102343	924	924	924	924	0
586	20231205	105500	177102343	924	924	924	924	0
587	20231205	105400	177102343	924	925	925	924	11016
588	20231205	105300	166923365	925	925	925	925	127
589	20231205	105200	166805890	925	925	925	925	1
590	20231205	105100	166804965	917	919	919	917	2159
591	20231205	105000	164823102	924	924	924	924	0
592	20231205	104900	164823102	924	924	924	924	1
593	20231205	104800	164822178	924	924	924	924	0
594	20231205	104700	164822178	924	924	924	924	1
595	20231205	104600	164821254	918	918	918	918	0
596	20231205	104500	164821254	918	922	922	918	5137
597	20231205	104400	160101716	922	922	922	922	0
598	20231205	104300	160101716	922	922	922	922	264
599	20231205	104200	159858308	918	919	919	918	23
600	20231205	104100	159837193	922	920	922	918	10040
601	20231205	104000	150619997	925	922	925	917	27301
602	20231205	103900	125519055	923	923	923	923	0
603	20231205	103800	125519055	923	922	923	922	5500
604	20231205	103700	120443055	922	922	922	922	2
605	20231205	103600	120441211	925	925	925	925	0
606	20231205	103500	120441211	925	925	925	925	0
607	20231205	103400	120441211	925	925	925	925	0
608	20231205	103300	120441211	925	925	925	925	0
609	20231205	103200	120441211	925	925	925	925	0
610	20231205	103100	120441211	925	925	925	925	0
611	20231205	103000	120441211	925	923	925	922	204
612	20231205	102900	120253116	922	922	922	922	351
613	20231205	102800	119929494	922	922	922	922	1
614	20231205	102700	119928572	920	920	920	920	0
615	20231205	102600	119928572	920	919	920	919	1591
616	20231205	102500	118464865	920	922	922	920	423
617	20231205	102400	118075702	920	920	920	920	0
618	20231205	102300	118075702	920	920	920	920	2042
619	20231205	102200	116197062	920	920	920	920	1
620	20231205	102100	116196142	917	917	917	917	1675
621	20231205	102000	114660167	917	917	917	917	2467
622	20231205	101900	112397928	918	918	921	918	253
623	20231205	101800	112165665	917	919	919	917	17888
624	20231205	101700	95752310	919	919	919	919	300
625	20231205	101600	95476610	918	926	926	918	30185
626	20231205	101500	67692576	926	925	926	925	141
627	20231205	101400	67562150	926	926	926	926	0
628	20231205	101300	67562150	926	926	926	926	0
629	20231205	101200	67562150	926	926	926	926	10
630	20231205	101100	67552890	926	927	927	926	37
631	20231205	101000	67518626	927	927	927	927	0
632	20231205	100900	67518626	927	927	927	927	1
633	20231205	100800	67517699	925	925	925	925	500
634	20231205	100700	67055199	925	925	925	925	90
635	20231205	100600	66971949	925	925	925	925	0
636	20231205	100500	66971949	925	925	925	925	0
637	20231205	100400	66971949	925	925	925	925	160
638	20231205	100300	66823949	925	925	925	925	2000
639	20231205	100200	64973949	925	925	925	925	936
640	20231205	100100	64108149	925	925	925	925	0
641	20231205	100000	64108149	925	925	925	925	0
642	20231205	095900	64108149	925	925	925	925	1
643	20231205	095800	64107224	926	926	926	926	109
644	20231205	095700	64006290	926	926	926	926	498
645	20231205	095600	63545142	924	924	924	924	0
646	20231205	095500	63545142	924	924	924	924	0
647	20231205	095400	63545142	924	924	924	924	723
648	20231205	095300	62877090	924	924	924	924	50
649	20231205	095200	62830890	924	924	924	924	0
650	20231205	095100	62830890	924	924	924	924	338
651	20231205	095000	62518578	922	923	923	922	1649
652	20231205	094900	60997798	923	924	924	923	2252
653	20231205	094800	58919049	924	924	924	924	4
654	20231205	094700	58915353	924	925	925	924	383
655	20231205	094600	58561081	926	928	928	926	9
656	20231205	094500	58552731	928	928	928	928	50
657	20231205	094400	58506331	929	929	929	929	16
658	20231205	094300	58491467	929	929	929	929	133
659	20231205	094200	58367910	925	925	925	925	620
660	20231205	094100	57794410	925	925	925	925	1576
661	20231205	094000	56336610	925	925	925	925	1969
662	20231205	093900	54515285	923	925	925	923	2199
663	20231205	093800	52485176	925	925	925	925	102
664	20231205	093700	52390826	925	925	925	925	6
665	20231205	093600	52385276	922	922	922	922	33
666	20231205	093500	52354850	921	922	922	921	4377
667	20231205	093400	48319633	930	930	930	930	0
668	20231205	093300	48319633	930	930	930	930	0
669	20231205	093200	48319633	930	932	932	930	201
670	20231205	093100	48132303	930	932	932	930	1987
671	20231205	093000	46284383	934	922	934	922	11586
672	20231205	092900	35518550	921	921	921	921	140
673	20231205	092800	35389610	921	921	921	921	2
674	20231205	092700	35387768	920	920	920	920	1423
675	20231205	092600	34078608	921	921	921	921	494
676	20231205	092500	33623634	923	923	923	923	11
677	20231205	092400	33613481	924	924	924	924	9
678	20231205	092300	33605165	920	920	920	920	27
679	20231205	092200	33580325	918	921	921	918	1679
680	20231205	092100	32037978	918	918	918	918	0
681	20231205	092000	32037978	918	919	919	918	2000
682	20231205	091900	30201976	918	920	920	918	3000
683	20231205	091800	27443321	920	922	922	920	6488
684	20231205	091700	21469872	921	921	921	921	0
685	20231205	091600	21469872	921	922	922	921	2154
686	20231205	091500	19484038	921	922	922	920	2839
687	20231205	091400	16869104	922	922	922	922	0
688	20231205	091300	16869104	922	922	922	922	90
689	20231205	091200	16786124	922	922	922	922	0
690	20231205	091100	16786124	922	923	923	922	37
691	20231205	091000	16752009	922	920	922	920	1988
692	20231205	090900	14921051	920	920	920	920	1
693	20231205	090800	14920131	918	919	920	918	510
694	20231205	090700	14451441	920	926	926	920	7880
695	20231205	090600	7188775	926	932	932	926	6162
696	20231205	090500	1457914	933	933	933	933	1
697	20231205	090400	1456981	932	932	932	932	42
698	20231205	090300	1417837	932	935	935	932	1101
699	20231205	090200	391405	935	935	935	935	0
700	20231205	090100	391405	935	935	935	935	1
701	20231205	090000	390470	935	940	940	935	366