KissMeData/109960/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200800	97406941	889	889	889	889	189
3	20231201	200700	97406941	889	889	889	889	0
4	20231201	200600	97406941	889	889	889	889	0
5	20231201	200500	97406941	889	889	889	889	0
6	20231201	200400	97406941	889	889	889	889	0
7	20231201	200300	97406941	889	889	889	889	0
8	20231201	200200	97406941	889	889	889	889	0
9	20231201	200100	97406941	889	889	889	889	0
10	20231201	200000	97406941	889	889	889	889	0
11	20231201	195900	97406941	889	889	889	889	0
12	20231201	195800	97406941	889	889	889	889	0
13	20231201	195700	97406941	889	889	889	889	0
14	20231201	195600	97406941	889	889	889	889	0
15	20231201	195500	97406941	889	889	889	889	0
16	20231201	195400	97406941	889	889	889	889	0
17	20231201	195300	97406941	889	889	889	889	0
18	20231201	195200	97406941	889	889	889	889	0
19	20231201	195100	97406941	889	889	889	889	0
20	20231201	195000	97406941	889	889	889	889	0
21	20231201	194900	97406941	889	889	889	889	0
22	20231201	194800	97406941	889	889	889	889	0
23	20231201	194700	97406941	889	889	889	889	0
24	20231201	194600	97406941	889	889	889	889	0
25	20231201	194500	97406941	889	889	889	889	0
26	20231201	194400	97406941	889	889	889	889	0
27	20231201	194300	97406941	889	889	889	889	0
28	20231201	194200	97406941	889	889	889	889	0
29	20231201	194100	97406941	889	889	889	889	0
30	20231201	194000	97406941	889	889	889	889	0
31	20231201	193900	97406941	889	889	889	889	0
32	20231201	193800	97406941	889	889	889	889	189
33	20231201	193700	97406941	889	889	889	889	0
34	20231201	193600	97406941	889	889	889	889	0
35	20231201	193500	97406941	889	889	889	889	0
36	20231201	193400	97406941	889	889	889	889	0
37	20231201	193300	97406941	889	889	889	889	0
38	20231201	193200	97406941	889	889	889	889	0
39	20231201	193100	97406941	889	889	889	889	0
40	20231201	193000	97406941	889	889	889	889	0
41	20231201	192900	97406941	889	889	889	889	0
42	20231201	192800	97406941	889	889	889	889	0
43	20231201	192700	97406941	889	889	889	889	0
44	20231201	192600	97406941	889	889	889	889	0
45	20231201	192500	97406941	889	889	889	889	0
46	20231201	192400	97406941	889	889	889	889	0
47	20231201	192300	97406941	889	889	889	889	0
48	20231201	192200	97406941	889	889	889	889	0
49	20231201	192100	97406941	889	889	889	889	0
50	20231201	192000	97406941	889	889	889	889	0
51	20231201	191900	97406941	889	889	889	889	0
52	20231201	191800	97406941	889	889	889	889	0
53	20231201	191700	97406941	889	889	889	889	0
54	20231201	191600	97406941	889	889	889	889	0
55	20231201	191500	97406941	889	889	889	889	0
56	20231201	191400	97406941	889	889	889	889	0
57	20231201	191300	97406941	889	889	889	889	0
58	20231201	191200	97406941	889	889	889	889	0
59	20231201	191100	97406941	889	889	889	889	0
60	20231201	191000	97406941	889	889	889	889	0
61	20231201	190900	97406941	889	889	889	889	0
62	20231201	190800	97406941	889	889	889	889	189
63	20231201	190700	97406941	889	889	889	889	0
64	20231201	190600	97406941	889	889	889	889	0
65	20231201	190500	97406941	889	889	889	889	0
66	20231201	190400	97406941	889	889	889	889	0
67	20231201	190300	97406941	889	889	889	889	0
68	20231201	190200	97406941	889	889	889	889	0
69	20231201	190100	97406941	889	889	889	889	0
70	20231201	190000	97406941	889	889	889	889	0
71	20231201	185900	97406941	889	889	889	889	0
72	20231201	185800	97406941	889	889	889	889	0
73	20231201	185700	97406941	889	889	889	889	0
74	20231201	185600	97406941	889	889	889	889	0
75	20231201	185500	97406941	889	889	889	889	0
76	20231201	185400	97406941	889	889	889	889	0
77	20231201	185300	97406941	889	889	889	889	0
78	20231201	185200	97406941	889	889	889	889	0
79	20231201	185100	97406941	889	889	889	889	0
80	20231201	185000	97406941	889	889	889	889	0
81	20231201	184900	97406941	889	889	889	889	0
82	20231201	184800	97406941	889	889	889	889	0
83	20231201	184700	97406941	889	889	889	889	0
84	20231201	184600	97406941	889	889	889	889	0
85	20231201	184500	97406941	889	889	889	889	0
86	20231201	184400	97406941	889	889	889	889	0
87	20231201	184300	97406941	889	889	889	889	0
88	20231201	184200	97406941	889	889	889	889	0
89	20231201	184100	97406941	889	889	889	889	0
90	20231201	184000	97406941	889	889	889	889	0
91	20231201	183900	97406941	889	889	889	889	0
92	20231201	183800	97406941	889	889	889	889	189
93	20231201	183700	97406941	889	889	889	889	0
94	20231201	183600	97406941	889	889	889	889	0
95	20231201	183500	97406941	889	889	889	889	0
96	20231201	183400	97406941	889	889	889	889	0
97	20231201	183300	97406941	889	889	889	889	0
98	20231201	183200	97406941	889	889	889	889	0
99	20231201	183100	97406941	889	889	889	889	0
100	20231201	183000	97406941	889	889	889	889	0
101	20231201	182900	97406941	889	889	889	889	0
102	20231201	182800	97406941	889	889	889	889	0
103	20231201	182700	97406941	889	889	889	889	0
104	20231201	182600	97406941	889	889	889	889	0
105	20231201	182500	97406941	889	889	889	889	0
106	20231201	182400	97406941	889	889	889	889	0
107	20231201	182300	97406941	889	889	889	889	0
108	20231201	182200	97406941	889	889	889	889	0
109	20231201	182100	97406941	889	889	889	889	0
110	20231201	182000	97406941	889	889	889	889	0
111	20231201	181900	97406941	889	889	889	889	0
112	20231201	181800	97406941	889	889	889	889	0
113	20231201	181700	97406941	889	889	889	889	0
114	20231201	181600	97406941	889	889	889	889	0
115	20231201	181500	97406941	889	889	889	889	0
116	20231201	181400	97406941	889	889	889	889	0
117	20231201	181300	97406941	889	889	889	889	0
118	20231201	181200	97406941	889	889	889	889	0
119	20231201	181100	97406941	889	889	889	889	0
120	20231201	181000	97406941	889	889	889	889	0
121	20231201	180900	97406941	889	889	889	889	0
122	20231201	180800	97406941	889	889	889	889	189
123	20231201	180700	97406941	889	889	889	889	0
124	20231201	180600	97406941	889	889	889	889	0
125	20231201	180500	97406941	889	889	889	889	0
126	20231201	180400	97406941	889	889	889	889	0
127	20231201	180300	97406941	889	889	889	889	0
128	20231201	180200	97406941	889	889	889	889	0
129	20231201	180100	97406941	889	889	889	889	0
130	20231201	180000	97406941	889	889	889	889	0
131	20231201	175900	97406941	889	889	889	889	0
132	20231201	175800	97406941	889	889	889	889	0
133	20231201	175700	97406941	889	889	889	889	0
134	20231201	175600	97406941	889	889	889	889	0
135	20231201	175500	97406941	889	889	889	889	0
136	20231201	175400	97406941	889	889	889	889	0
137	20231201	175300	97406941	889	889	889	889	0
138	20231201	175200	97406941	889	889	889	889	0
139	20231201	175100	97406941	889	889	889	889	0
140	20231201	175000	97406941	889	889	889	889	0
141	20231201	174900	97406941	889	889	889	889	0
142	20231201	174800	97406941	889	889	889	889	0
143	20231201	174700	97406941	889	889	889	889	0
144	20231201	174600	97406941	889	889	889	889	0
145	20231201	174500	97406941	889	889	889	889	0
146	20231201	174400	97406941	889	889	889	889	0
147	20231201	174300	97406941	889	889	889	889	0
148	20231201	174200	97406941	889	889	889	889	0
149	20231201	174100	97406941	889	889	889	889	0
150	20231201	174000	97406941	889	889	889	889	0
151	20231201	173900	97406941	889	889	889	889	0
152	20231201	173800	97406941	889	889	889	889	189
153	20231201	173700	97406941	889	889	889	889	0
154	20231201	173600	97406941	889	889	889	889	0
155	20231201	173500	97406941	889	889	889	889	0
156	20231201	173400	97406941	889	889	889	889	0
157	20231201	173300	97406941	889	889	889	889	0
158	20231201	173200	97406941	889	889	889	889	0
159	20231201	173100	97406941	889	889	889	889	0
160	20231201	173000	97406941	889	889	889	889	0
161	20231201	172900	97406941	889	889	889	889	0
162	20231201	172800	97406941	889	889	889	889	0
163	20231201	172700	97406941	889	889	889	889	0
164	20231201	172600	97406941	889	889	889	889	0
165	20231201	172500	97406941	889	889	889	889	0
166	20231201	172400	97406941	889	889	889	889	0
167	20231201	172300	97406941	889	889	889	889	0
168	20231201	172200	97406941	889	889	889	889	0
169	20231201	172100	97406941	889	889	889	889	0
170	20231201	172000	97406941	889	889	889	889	0
171	20231201	171900	97406941	889	889	889	889	0
172	20231201	171800	97406941	889	889	889	889	0
173	20231201	171700	97406941	889	889	889	889	0
174	20231201	171600	97406941	889	889	889	889	0
175	20231201	171500	97406941	889	889	889	889	0
176	20231201	171400	97406941	889	889	889	889	0
177	20231201	171300	97406941	889	889	889	889	0
178	20231201	171200	97406941	889	889	889	889	0
179	20231201	171100	97406941	889	889	889	889	0
180	20231201	171000	97406941	889	889	889	889	0
181	20231201	170900	97406941	889	889	889	889	0
182	20231201	170800	97406941	889	889	889	889	189
183	20231201	170700	97406941	889	889	889	889	0
184	20231201	170600	97406941	889	889	889	889	0
185	20231201	170500	97406941	889	889	889	889	0
186	20231201	170400	97406941	889	889	889	889	0
187	20231201	170300	97406941	889	889	889	889	0
188	20231201	170200	97406941	889	889	889	889	0
189	20231201	170100	97406941	889	889	889	889	0
190	20231201	170000	97406941	889	889	889	889	0
191	20231201	165900	97406941	889	889	889	889	0
192	20231201	165800	97406941	889	889	889	889	0
193	20231201	165700	97406941	889	889	889	889	0
194	20231201	165600	97406941	889	889	889	889	0
195	20231201	165500	97406941	889	889	889	889	0
196	20231201	165400	97406941	889	889	889	889	0
197	20231201	165300	97406941	889	889	889	889	0
198	20231201	165200	97406941	889	889	889	889	0
199	20231201	165100	97406941	889	889	889	889	0
200	20231201	165000	97406941	889	889	889	889	0
201	20231201	164900	97406941	889	889	889	889	0
202	20231201	164800	97406941	889	889	889	889	0
203	20231201	164700	97406941	889	889	889	889	0
204	20231201	164600	97406941	889	889	889	889	0
205	20231201	164500	97406941	889	889	889	889	0
206	20231201	164400	97406941	889	889	889	889	0
207	20231201	164300	97406941	889	889	889	889	0
208	20231201	164200	97406941	889	889	889	889	0
209	20231201	164100	97406941	889	889	889	889	0
210	20231201	164000	97406941	889	889	889	889	0
211	20231201	163900	97406941	889	889	889	889	0
212	20231201	163800	97406941	889	889	889	889	189
213	20231201	163700	97406941	889	889	889	889	0
214	20231201	163600	97406941	889	889	889	889	0
215	20231201	163500	97406941	889	889	889	889	0
216	20231201	163400	97406941	889	889	889	889	0
217	20231201	163300	97406941	889	889	889	889	0
218	20231201	163200	97406941	889	889	889	889	0
219	20231201	163100	97406941	889	889	889	889	0
220	20231201	163000	97406941	889	889	889	889	0
221	20231201	162900	97406941	889	889	889	889	0
222	20231201	162800	97406941	889	889	889	889	0
223	20231201	162700	97406941	889	889	889	889	0
224	20231201	162600	97406941	889	889	889	889	0
225	20231201	162500	97406941	889	889	889	889	0
226	20231201	162400	97406941	889	889	889	889	0
227	20231201	162300	97406941	889	889	889	889	0
228	20231201	162200	97406941	889	889	889	889	0
229	20231201	162100	97406941	889	889	889	889	0
230	20231201	162000	97406941	889	889	889	889	0
231	20231201	161900	97406941	889	889	889	889	0
232	20231201	161800	97406941	889	889	889	889	0
233	20231201	161700	97406941	889	889	889	889	0
234	20231201	161600	97406941	889	889	889	889	0
235	20231201	161500	97406941	889	889	889	889	0
236	20231201	161400	97406941	889	889	889	889	0
237	20231201	161300	97406941	889	889	889	889	0
238	20231201	161200	97406941	889	889	889	889	0
239	20231201	161100	97406941	889	889	889	889	0
240	20231201	161000	97406941	889	889	889	889	0
241	20231201	160900	97406941	889	889	889	889	0
242	20231201	160800	97406941	889	889	889	889	189
243	20231201	160700	97406941	889	889	889	889	0
244	20231201	160600	97406941	889	889	889	889	0
245	20231201	160500	97406941	889	889	889	889	0
246	20231201	160400	97406941	889	889	889	889	0
247	20231201	160300	97406941	889	889	889	889	0
248	20231201	160200	97406941	889	889	889	889	0
249	20231201	160100	97406941	889	889	889	889	0
250	20231201	160000	97406941	889	889	889	889	0
251	20231201	155900	97406941	889	889	889	889	0
252	20231201	155800	97406941	889	889	889	889	0
253	20231201	155700	97406941	889	889	889	889	0
254	20231201	155600	97406941	889	889	889	889	0
255	20231201	155500	97406941	889	889	889	889	0
256	20231201	155400	97406941	889	889	889	889	0
257	20231201	155300	97406941	889	889	889	889	0
258	20231201	155200	97406941	889	889	889	889	0
259	20231201	155100	97406941	889	889	889	889	0
260	20231201	155000	97406941	889	889	889	889	0
261	20231201	154900	97406941	889	889	889	889	0
262	20231201	154800	97406941	889	889	889	889	0
263	20231201	154700	97406941	889	889	889	889	0
264	20231201	154600	97406941	889	889	889	889	0
265	20231201	154500	97406941	889	889	889	889	0
266	20231201	154400	97406941	889	889	889	889	0
267	20231201	154300	97406941	889	889	889	889	0
268	20231201	154200	97406941	889	889	889	889	0
269	20231201	154100	97406941	889	889	889	889	0
270	20231201	154000	97406941	889	889	889	889	0
271	20231201	153900	97406941	889	889	889	889	0
272	20231201	153800	97406941	889	889	889	889	189
273	20231201	153700	97406941	889	889	889	889	0
274	20231201	153600	97406941	889	889	889	889	0
275	20231201	153500	97406941	889	889	889	889	0
276	20231201	153400	97406941	889	889	889	889	0
277	20231201	153300	97406941	889	889	889	889	0
278	20231201	153200	97406941	889	889	889	889	0
279	20231201	153100	97406941	889	889	889	889	0
280	20231201	153000	97406941	889	889	889	889	189
281	20231201	152900	97238920	889	889	889	889	0
282	20231201	152800	97238920	889	889	889	889	0
283	20231201	152700	97238920	889	889	889	889	0
284	20231201	152600	97238920	889	889	889	889	0
285	20231201	152500	97238920	889	889	889	889	0
286	20231201	152400	97238920	889	889	889	889	0
287	20231201	152300	97238920	889	889	889	889	0
288	20231201	152200	97238920	889	889	889	889	0
289	20231201	152100	97238920	889	889	889	889	0
290	20231201	152000	97238920	889	889	889	889	0
291	20231201	151900	97238920	889	888	889	888	442
292	20231201	151800	96846068	888	888	888	888	0
293	20231201	151700	96846068	888	888	888	888	442
294	20231201	151600	96453572	889	889	889	889	0
295	20231201	151500	96453572	889	889	889	889	0
296	20231201	151400	96453572	889	888	889	888	442
297	20231201	151300	96060679	885	885	885	885	1
298	20231201	151200	96059794	884	884	884	884	109
299	20231201	151100	95963438	888	888	888	888	13
300	20231201	151000	95951894	889	889	889	889	0
301	20231201	150900	95951894	889	889	889	889	0
302	20231201	150800	95951894	889	887	889	887	280
303	20231201	150700	95702983	888	888	888	888	456
304	20231201	150600	95298055	888	888	888	888	1
305	20231201	150500	95297167	888	888	888	888	0
306	20231201	150400	95297167	888	888	888	888	20
307	20231201	150300	95279407	884	884	884	884	0
308	20231201	150200	95279407	884	884	884	884	1100
309	20231201	150100	94307007	884	884	884	884	236
310	20231201	150000	94098383	889	889	889	889	0
311	20231201	145900	94098383	889	889	889	889	0
312	20231201	145800	94098383	889	889	889	889	0
313	20231201	145700	94098383	889	889	889	889	0
314	20231201	145600	94098383	889	889	889	889	0
315	20231201	145500	94098383	889	889	889	889	0
316	20231201	145400	94098383	889	889	889	889	10
317	20231201	145300	94089493	889	889	889	889	112
318	20231201	145200	93989925	889	889	889	889	0
319	20231201	145100	93989925	889	889	889	889	1
320	20231201	145000	93989036	884	884	884	884	0
321	20231201	144900	93989036	884	884	884	884	0
322	20231201	144800	93989036	884	884	884	884	0
323	20231201	144700	93989036	884	884	884	884	0
324	20231201	144600	93989036	884	884	884	884	0
325	20231201	144500	93989036	884	884	884	884	0
326	20231201	144400	93989036	884	884	884	884	24
327	20231201	144300	93967820	889	889	889	889	0
328	20231201	144200	93967820	889	889	889	889	0
329	20231201	144100	93967820	889	889	889	889	0
330	20231201	144000	93967820	889	889	889	889	3
331	20231201	143900	93965153	889	889	889	889	0
332	20231201	143800	93965153	889	889	889	889	9
333	20231201	143700	93957152	889	889	889	889	0
334	20231201	143600	93957152	889	889	889	889	0
335	20231201	143500	93957152	889	884	889	884	11
336	20231201	143400	93947378	885	885	885	885	0
337	20231201	143300	93947378	885	885	885	885	0
338	20231201	143200	93947378	885	885	885	885	0
339	20231201	143100	93947378	885	885	885	885	0
340	20231201	143000	93947378	885	885	885	885	0
341	20231201	142900	93947378	885	885	885	885	0
342	20231201	142800	93947378	885	885	885	885	0
343	20231201	142700	93947378	885	885	885	885	748
344	20231201	142600	93285398	885	885	885	885	0
345	20231201	142500	93285398	885	885	885	885	0
346	20231201	142400	93285398	885	885	885	885	0
347	20231201	142300	93285398	885	885	885	885	0
348	20231201	142200	93285398	885	885	885	885	0
349	20231201	142100	93285398	885	885	885	885	0
350	20231201	142000	93285398	885	885	885	885	0
351	20231201	141900	93285398	885	885	885	885	0
352	20231201	141800	93285398	885	885	885	885	2049
353	20231201	141700	91472033	885	885	885	885	0
354	20231201	141600	91472033	885	885	885	885	0
355	20231201	141500	91472033	885	890	890	885	185
356	20231201	141400	91308133	890	890	890	890	1
357	20231201	141300	91307243	891	891	891	891	0
358	20231201	141200	91307243	891	891	891	891	0
359	20231201	141100	91307243	891	891	891	891	0
360	20231201	141000	91307243	891	891	891	891	9
361	20231201	140900	91299224	891	891	891	891	0
362	20231201	140800	91299224	891	891	891	891	0
363	20231201	140700	91299224	891	891	891	891	0
364	20231201	140600	91299224	891	891	891	891	0
365	20231201	140500	91299224	891	891	891	891	10
366	20231201	140400	91290314	891	891	891	891	10
367	20231201	140300	91281404	891	891	891	891	50
368	20231201	140200	91236854	891	891	891	891	4377
369	20231201	140100	87336947	891	891	891	891	100
370	20231201	140000	87247847	891	891	891	891	147
371	20231201	135900	87116870	891	891	891	891	0
372	20231201	135800	87116870	891	891	891	891	0
373	20231201	135700	87116870	891	891	891	891	0
374	20231201	135600	87116870	891	891	891	891	0
375	20231201	135500	87116870	891	891	891	891	0
376	20231201	135400	87116870	891	891	891	891	0
377	20231201	135300	87116870	891	891	891	891	0
378	20231201	135200	87116870	891	891	891	891	0
379	20231201	135100	87116870	891	891	891	891	1936
380	20231201	135000	85391894	891	891	891	891	0
381	20231201	134900	85391894	891	892	892	891	285
382	20231201	134800	85137958	892	892	892	892	0
383	20231201	134700	85137958	892	892	892	892	0
384	20231201	134600	85137958	892	892	892	892	0
385	20231201	134500	85137958	892	892	892	892	0
386	20231201	134400	85137958	892	891	892	891	683
387	20231201	134300	84529402	891	891	891	891	30
388	20231201	134200	84502672	891	891	891	891	94
389	20231201	134100	84418918	891	891	891	891	0
390	20231201	134000	84418918	891	891	891	891	806
391	20231201	133900	83700772	890	890	890	890	25
392	20231201	133800	83678522	888	888	888	888	0
393	20231201	133700	83678522	888	888	888	888	0
394	20231201	133600	83678522	888	888	888	888	1866
395	20231201	133500	82021514	888	888	888	888	0
396	20231201	133400	82021514	888	888	888	888	0
397	20231201	133300	82021514	888	888	888	888	0
398	20231201	133200	82021514	888	888	888	888	0
399	20231201	133100	82021514	888	891	891	888	1467
400	20231201	133000	80716680	891	891	891	891	0
401	20231201	132900	80716680	891	891	891	891	0
402	20231201	132800	80716680	891	891	891	891	340
403	20231201	132700	80413740	891	891	891	891	500
404	20231201	132600	79968240	890	890	890	890	0
405	20231201	132500	79968240	890	890	890	890	0
406	20231201	132400	79968240	890	890	890	890	301
407	20231201	132300	79700350	890	890	890	890	0
408	20231201	132200	79700350	890	890	890	890	0
409	20231201	132100	79700350	890	890	890	890	96
410	20231201	132000	79614910	889	889	889	889	0
411	20231201	131900	79614910	889	889	889	889	1106
412	20231201	131800	78631676	890	890	890	890	3
413	20231201	131700	78629006	890	890	890	890	0
414	20231201	131600	78629006	890	890	890	890	1000
415	20231201	131500	77739006	889	889	889	889	394
416	20231201	131400	77388740	888	888	888	888	0
417	20231201	131300	77388740	888	888	888	888	0
418	20231201	131200	77388740	888	888	888	888	0
419	20231201	131100	77388740	888	888	888	888	100
420	20231201	131000	77299940	888	888	888	888	5
421	20231201	130900	77295500	888	888	888	888	0
422	20231201	130800	77295500	888	888	888	888	0
423	20231201	130700	77295500	888	888	888	888	0
424	20231201	130600	77295500	888	888	888	888	0
425	20231201	130500	77295500	888	888	888	888	0
426	20231201	130400	77295500	888	888	888	888	0
427	20231201	130300	77295500	888	888	888	888	0
428	20231201	130200	77295500	888	888	888	888	0
429	20231201	130100	77295500	888	888	888	888	0
430	20231201	130000	77295500	888	888	888	888	0
431	20231201	125900	77295500	888	888	888	888	0
432	20231201	125800	77295500	888	888	888	888	0
433	20231201	125700	77295500	888	888	888	888	0
434	20231201	125600	77295500	888	888	888	888	0
435	20231201	125500	77295500	888	888	888	888	0
436	20231201	125400	77295500	888	888	888	888	0
437	20231201	125300	77295500	888	888	888	888	0
438	20231201	125200	77295500	888	888	888	888	0
439	20231201	125100	77295500	888	888	888	888	22
440	20231201	125000	77275964	888	888	888	888	0
441	20231201	124900	77275964	888	888	888	888	0
442	20231201	124800	77275964	888	888	888	888	2
443	20231201	124700	77274188	888	888	888	888	2
444	20231201	124600	77272412	888	889	889	888	58
445	20231201	124500	77220852	889	889	889	889	0
446	20231201	124400	77220852	889	889	889	889	10
447	20231201	124300	77211962	889	889	889	889	0
448	20231201	124200	77211962	889	889	889	889	0
449	20231201	124100	77211962	889	889	889	889	4
450	20231201	124000	77208406	889	889	889	889	0
451	20231201	123900	77208406	889	889	889	889	1
452	20231201	123800	77207517	890	890	890	890	0
453	20231201	123700	77207517	890	890	890	890	102
454	20231201	123600	77116737	892	892	892	892	0
455	20231201	123500	77116737	892	892	892	892	0
456	20231201	123400	77116737	892	892	892	892	0
457	20231201	123300	77116737	892	892	892	892	0
458	20231201	123200	77116737	892	890	892	890	6331
459	20231201	123100	71480361	891	891	891	891	0
460	20231201	123000	71480361	891	891	891	891	0
461	20231201	122900	71480361	891	885	891	885	1913
462	20231201	122800	69778482	885	885	885	885	0
463	20231201	122700	69778482	885	885	885	885	0
464	20231201	122600	69778482	885	885	885	885	0
465	20231201	122500	69778482	885	888	891	885	4540
466	20231201	122400	65746217	889	889	889	889	0
467	20231201	122300	65746217	889	889	889	889	0
468	20231201	122200	65746217	889	889	889	889	0
469	20231201	122100	65746217	889	889	889	889	0
470	20231201	122000	65746217	889	889	889	889	0
471	20231201	121900	65746217	889	889	889	889	0
472	20231201	121800	65746217	889	889	889	889	0
473	20231201	121700	65746217	889	889	889	889	0
474	20231201	121600	65746217	889	889	889	889	0
475	20231201	121500	65746217	889	889	889	889	0
476	20231201	121400	65746217	889	889	889	889	0
477	20231201	121300	65746217	889	889	889	889	0
478	20231201	121200	65746217	889	889	889	889	0
479	20231201	121100	65746217	889	889	889	889	0
480	20231201	121000	65746217	889	888	889	888	1000
481	20231201	120900	64857959	885	885	885	885	0
482	20231201	120800	64857959	885	885	885	885	0
483	20231201	120700	64857959	885	885	885	885	0
484	20231201	120600	64857959	885	885	885	885	86
485	20231201	120500	64781849	885	885	885	885	0
486	20231201	120400	64781849	885	885	885	885	0
487	20231201	120300	64781849	885	885	885	885	0
488	20231201	120200	64781849	885	885	885	885	0
489	20231201	120100	64781849	885	885	885	885	0
490	20231201	120000	64781849	885	885	885	885	0
491	20231201	115900	64781849	885	885	885	885	0
492	20231201	115800	64781849	885	885	885	885	1000
493	20231201	115700	63896849	888	888	888	888	50
494	20231201	115600	63852449	888	888	888	888	0
495	20231201	115500	63852449	888	888	888	888	0
496	20231201	115400	63852449	888	888	888	888	0
497	20231201	115300	63852449	888	888	888	888	0
498	20231201	115200	63852449	888	888	888	888	0
499	20231201	115100	63852449	888	888	888	888	0
500	20231201	115000	63852449	888	888	888	888	0
501	20231201	114900	63852449	888	888	888	888	0
502	20231201	114800	63852449	888	888	888	888	0
503	20231201	114700	63852449	888	888	888	888	0
504	20231201	114600	63852449	888	888	888	888	0
505	20231201	114500	63852449	888	888	888	888	14
506	20231201	114400	63840017	888	888	888	888	55
507	20231201	114300	63791177	888	888	888	888	0
508	20231201	114200	63791177	888	885	888	885	7
509	20231201	114100	63784970	888	888	888	885	238
510	20231201	114000	63573629	889	889	889	889	0
511	20231201	113900	63573629	889	889	889	889	0
512	20231201	113800	63573629	889	889	889	889	0
513	20231201	113700	63573629	889	889	889	889	0
514	20231201	113600	63573629	889	889	889	889	0
515	20231201	113500	63573629	889	889	889	889	0
516	20231201	113400	63573629	889	889	889	889	0
517	20231201	113300	63573629	889	889	889	889	0
518	20231201	113200	63573629	889	889	889	889	0
519	20231201	113100	63573629	889	889	889	889	0
520	20231201	113000	63573629	889	889	889	889	0
521	20231201	112900	63573629	889	889	889	889	0
522	20231201	112800	63573629	889	887	889	887	2254
523	20231201	112700	61572736	887	887	887	887	0
524	20231201	112600	61572736	887	887	887	887	0
525	20231201	112500	61572736	887	887	887	887	0
526	20231201	112400	61572736	887	887	887	887	20
527	20231201	112300	61554996	887	887	887	887	0
528	20231201	112200	61554996	887	886	887	886	135
529	20231201	112100	61435301	885	885	885	885	0
530	20231201	112000	61435301	885	885	885	885	100
531	20231201	111900	61346801	884	884	884	884	3
532	20231201	111800	61344149	882	882	882	882	0
533	20231201	111700	61344149	882	882	882	882	0
534	20231201	111600	61344149	882	882	882	882	0
535	20231201	111500	61344149	882	882	882	882	0
536	20231201	111400	61344149	882	882	882	882	0
537	20231201	111300	61344149	882	882	882	882	11
538	20231201	111200	61334447	881	881	881	881	0
539	20231201	111100	61334447	881	881	881	881	0
540	20231201	111000	61334447	881	881	881	881	0
541	20231201	110900	61334447	881	881	881	881	0
542	20231201	110800	61334447	881	881	881	881	0
543	20231201	110700	61334447	881	884	884	881	7174
544	20231201	110600	55013209	885	885	885	885	0
545	20231201	110500	55013209	885	888	888	885	1131
546	20231201	110400	54012089	889	889	889	889	0
547	20231201	110300	54012089	889	889	889	889	0
548	20231201	110200	54012089	889	889	889	889	0
549	20231201	110100	54012089	889	889	889	889	0
550	20231201	110000	54012089	889	889	889	889	0
551	20231201	105900	54012089	889	889	889	889	88
552	20231201	105800	53933857	889	889	889	889	50
553	20231201	105700	53889407	889	889	889	889	951
554	20231201	105600	53043968	892	892	893	892	1651
555	20231201	105500	51571226	892	889	892	889	4138
556	20231201	105400	47890510	889	888	889	887	3857
557	20231201	105300	44463327	888	888	888	888	0
558	20231201	105200	44463327	888	888	888	888	10
559	20231201	105100	44454447	889	888	889	888	293
560	20231201	105000	44194218	888	888	888	888	40
561	20231201	104900	44158698	888	888	889	888	3061
562	20231201	104800	41438102	887	887	887	887	510
563	20231201	104700	40985732	886	885	886	885	599
564	20231201	104600	40455117	885	885	885	885	0
565	20231201	104500	40455117	885	885	885	885	100
566	20231201	104400	40366617	884	883	884	883	1000
567	20231201	104300	39483117	883	883	883	883	0
568	20231201	104200	39483117	883	883	883	883	0
569	20231201	104100	39483117	883	881	883	881	564
570	20231201	104000	38985490	880	880	880	880	10002
571	20231201	103900	30183730	880	879	880	879	6266
572	20231201	103800	24670736	879	879	879	879	0
573	20231201	103700	24670736	879	879	879	879	0
574	20231201	103600	24670736	879	879	879	879	0
575	20231201	103500	24670736	879	878	879	878	6644
576	20231201	103400	18831390	875	875	875	875	0
577	20231201	103300	18831390	875	877	877	875	103
578	20231201	103200	18741085	878	878	878	878	1036
579	20231201	103100	17831477	878	878	878	878	30
580	20231201	103000	17805137	878	878	878	878	1
581	20231201	102900	17804259	877	877	878	877	1809
582	20231201	102800	16217762	877	877	877	877	195
583	20231201	102700	16046747	877	877	877	877	0
584	20231201	102600	16046747	877	877	877	877	0
585	20231201	102500	16046747	877	877	877	877	0
586	20231201	102400	16046747	877	877	877	877	0
587	20231201	102300	16046747	877	877	877	877	0
588	20231201	102200	16046747	877	877	877	877	0
589	20231201	102100	16046747	877	877	877	877	0
590	20231201	102000	16046747	877	877	877	877	0
591	20231201	101900	16046747	877	877	877	877	175
592	20231201	101800	15893272	875	875	875	875	55
593	20231201	101700	15845147	875	875	875	875	0
594	20231201	101600	15845147	875	875	875	875	0
595	20231201	101500	15845147	875	875	875	875	0
596	20231201	101400	15845147	875	875	875	875	0
597	20231201	101300	15845147	875	875	875	875	0
598	20231201	101200	15845147	875	875	875	875	0
599	20231201	101100	15845147	875	875	875	875	0
600	20231201	101000	15845147	875	875	875	875	0
601	20231201	100900	15845147	875	875	875	875	10
602	20231201	100800	15836397	875	875	875	875	0
603	20231201	100700	15836397	875	875	875	875	0
604	20231201	100600	15836397	875	875	875	875	2
605	20231201	100500	15834647	871	871	871	871	1
606	20231201	100400	15833776	870	870	870	870	0
607	20231201	100300	15833776	870	870	870	870	0
608	20231201	100200	15833776	870	870	870	870	0
609	20231201	100100	15833776	870	870	870	870	0
610	20231201	100000	15833776	870	870	870	870	0
611	20231201	095900	15833776	870	870	870	870	0
612	20231201	095800	15833776	870	870	870	870	1255
613	20231201	095700	14741926	875	875	875	875	0
614	20231201	095600	14741926	875	875	875	875	0
615	20231201	095500	14741926	875	875	875	875	0
616	20231201	095400	14741926	875	875	875	875	10
617	20231201	095300	14733176	871	871	871	871	171
618	20231201	095200	14584235	875	875	875	875	0
619	20231201	095100	14584235	875	875	875	875	34
620	20231201	095000	14554485	875	875	875	875	0
621	20231201	094900	14554485	875	875	875	875	0
622	20231201	094800	14554485	875	875	875	875	124
623	20231201	094700	14445985	874	874	874	874	0
624	20231201	094600	14445985	874	874	874	874	19
625	20231201	094500	14429379	875	875	875	875	0
626	20231201	094400	14429379	875	875	875	875	0
627	20231201	094300	14429379	875	875	875	875	0
628	20231201	094200	14429379	875	875	875	875	1
629	20231201	094100	14428504	870	870	870	870	167
630	20231201	094000	14283214	870	870	870	870	21
631	20231201	093900	14264944	870	870	870	870	0
632	20231201	093800	14264944	870	870	870	870	0
633	20231201	093700	14264944	870	870	870	870	0
634	20231201	093600	14264944	870	875	875	870	1621
635	20231201	093500	12847989	880	880	880	880	4
636	20231201	093400	12844469	880	880	880	880	5
637	20231201	093300	12840069	880	880	880	880	0
638	20231201	093200	12840069	880	880	880	880	0
639	20231201	093100	12840069	880	880	880	880	0
640	20231201	093000	12840069	880	880	880	880	0
641	20231201	092900	12840069	880	880	880	880	0
642	20231201	092800	12840069	880	880	880	880	100
643	20231201	092700	12752069	882	874	882	870	7258
644	20231201	092600	6403770	880	880	880	880	0
645	20231201	092500	6403770	880	880	880	880	0
646	20231201	092400	6403770	880	880	880	880	0
647	20231201	092300	6403770	880	880	880	880	0
648	20231201	092200	6403770	880	880	880	880	0
649	20231201	092100	6403770	880	880	880	880	0
650	20231201	092000	6403770	880	880	880	880	0
651	20231201	091900	6403770	880	880	880	880	0
652	20231201	091800	6403770	880	880	880	880	0
653	20231201	091700	6403770	880	870	880	870	1500
654	20231201	091600	5088937	870	870	870	870	0
655	20231201	091500	5088937	870	870	870	870	20
656	20231201	091400	5071537	870	870	870	870	1
657	20231201	091300	5070667	869	870	870	869	1772
658	20231201	091200	3530798	870	870	870	870	2
659	20231201	091100	3529058	869	870	870	869	311
660	20231201	091000	3258788	870	870	878	870	1570
661	20231201	090900	1892880	879	878	879	878	30
662	20231201	090800	1866512	878	878	878	878	1
663	20231201	090700	1865634	877	877	877	877	1
664	20231201	090600	1864757	878	879	879	878	2
665	20231201	090500	1863000	879	879	879	879	1
666	20231201	090400	1862121	879	879	879	879	1
667	20231201	090300	1861242	880	880	880	867	3
668	20231201	090200	1858615	881	881	881	881	1
669	20231201	090100	1857734	881	864	881	863	11
670	20231201	090000	1848218	865	882	882	865	2118