KissMeData/054940/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193400	152945776	887	887	887	887	3095
3	20231204	193300	152945776	887	887	887	887	0
4	20231204	193200	152945776	887	887	887	887	0
5	20231204	193100	152945776	887	887	887	887	0
6	20231204	193000	152945776	887	887	887	887	0
7	20231204	192900	152945776	887	887	887	887	0
8	20231204	192800	152945776	887	887	887	887	0
9	20231204	192700	152945776	887	887	887	887	0
10	20231204	192600	152945776	887	887	887	887	0
11	20231204	192500	152945776	887	887	887	887	0
12	20231204	192400	152945776	887	887	887	887	0
13	20231204	192300	152945776	887	887	887	887	0
14	20231204	192200	152945776	887	887	887	887	0
15	20231204	192100	152945776	887	887	887	887	0
16	20231204	192000	152945776	887	887	887	887	0
17	20231204	191900	152945776	887	887	887	887	0
18	20231204	191800	152945776	887	887	887	887	0
19	20231204	191700	152945776	887	887	887	887	0
20	20231204	191600	152945776	887	887	887	887	0
21	20231204	191500	152945776	887	887	887	887	0
22	20231204	191400	152945776	887	887	887	887	0
23	20231204	191300	152945776	887	887	887	887	0
24	20231204	191200	152945776	887	887	887	887	0
25	20231204	191100	152945776	887	887	887	887	0
26	20231204	191000	152945776	887	887	887	887	0
27	20231204	190900	152945776	887	887	887	887	0
28	20231204	190800	152945776	887	887	887	887	0
29	20231204	190700	152945776	887	887	887	887	0
30	20231204	190600	152945776	887	887	887	887	0
31	20231204	190500	152945776	887	887	887	887	0
32	20231204	190400	152945776	887	887	887	887	3095
33	20231204	190300	152945776	887	887	887	887	0
34	20231204	190200	152945776	887	887	887	887	0
35	20231204	190100	152945776	887	887	887	887	0
36	20231204	190000	152945776	887	887	887	887	0
37	20231204	185900	152945776	887	887	887	887	0
38	20231204	185800	152945776	887	887	887	887	0
39	20231204	185700	152945776	887	887	887	887	0
40	20231204	185600	152945776	887	887	887	887	0
41	20231204	185500	152945776	887	887	887	887	0
42	20231204	185400	152945776	887	887	887	887	0
43	20231204	185300	152945776	887	887	887	887	0
44	20231204	185200	152945776	887	887	887	887	0
45	20231204	185100	152945776	887	887	887	887	0
46	20231204	185000	152945776	887	887	887	887	0
47	20231204	184900	152945776	887	887	887	887	0
48	20231204	184800	152945776	887	887	887	887	0
49	20231204	184700	152945776	887	887	887	887	0
50	20231204	184600	152945776	887	887	887	887	0
51	20231204	184500	152945776	887	887	887	887	0
52	20231204	184400	152945776	887	887	887	887	0
53	20231204	184300	152945776	887	887	887	887	0
54	20231204	184200	152945776	887	887	887	887	0
55	20231204	184100	152945776	887	887	887	887	0
56	20231204	184000	152945776	887	887	887	887	0
57	20231204	183900	152945776	887	887	887	887	0
58	20231204	183800	152945776	887	887	887	887	0
59	20231204	183700	152945776	887	887	887	887	0
60	20231204	183600	152945776	887	887	887	887	0
61	20231204	183500	152945776	887	887	887	887	0
62	20231204	183400	152945776	887	887	887	887	3095
63	20231204	183300	152945776	887	887	887	887	0
64	20231204	183200	152945776	887	887	887	887	0
65	20231204	183100	152945776	887	887	887	887	0
66	20231204	183000	152945776	887	887	887	887	0
67	20231204	182900	152945776	887	887	887	887	0
68	20231204	182800	152945776	887	887	887	887	0
69	20231204	182700	152945776	887	887	887	887	0
70	20231204	182600	152945776	887	887	887	887	0
71	20231204	182500	152945776	887	887	887	887	0
72	20231204	182400	152945776	887	887	887	887	0
73	20231204	182300	152945776	887	887	887	887	0
74	20231204	182200	152945776	887	887	887	887	0
75	20231204	182100	152945776	887	887	887	887	0
76	20231204	182000	152945776	887	887	887	887	0
77	20231204	181900	152945776	887	887	887	887	0
78	20231204	181800	152945776	887	887	887	887	0
79	20231204	181700	152945776	887	887	887	887	0
80	20231204	181600	152945776	887	887	887	887	0
81	20231204	181500	152945776	887	887	887	887	0
82	20231204	181400	152945776	887	887	887	887	0
83	20231204	181300	152945776	887	887	887	887	0
84	20231204	181200	152945776	887	887	887	887	0
85	20231204	181100	152945776	887	887	887	887	0
86	20231204	181000	152945776	887	887	887	887	0
87	20231204	180900	152945776	887	887	887	887	0
88	20231204	180800	152945776	887	887	887	887	0
89	20231204	180700	152945776	887	887	887	887	0
90	20231204	180600	152945776	887	887	887	887	0
91	20231204	180500	152945776	887	887	887	887	0
92	20231204	180400	152945776	887	887	887	887	3095
93	20231204	180300	152945776	887	887	887	887	0
94	20231204	180200	152945776	887	887	887	887	0
95	20231204	180100	152945776	887	887	887	887	0
96	20231204	180000	152945776	887	887	887	887	0
97	20231204	175900	152945776	887	887	887	887	0
98	20231204	175800	152945776	887	887	887	887	0
99	20231204	175700	152945776	887	887	887	887	0
100	20231204	175600	152945776	887	887	887	887	0
101	20231204	175500	152945776	887	887	887	887	0
102	20231204	175400	152945776	887	887	887	887	0
103	20231204	175300	152945776	887	887	887	887	0
104	20231204	175200	152945776	887	887	887	887	0
105	20231204	175100	152945776	887	887	887	887	0
106	20231204	175000	152945776	887	887	887	887	0
107	20231204	174900	152945776	887	887	887	887	0
108	20231204	174800	152945776	887	887	887	887	0
109	20231204	174700	152945776	887	887	887	887	0
110	20231204	174600	152945776	887	887	887	887	0
111	20231204	174500	152945776	887	887	887	887	0
112	20231204	174400	152945776	887	887	887	887	0
113	20231204	174300	152945776	887	887	887	887	0
114	20231204	174200	152945776	887	887	887	887	0
115	20231204	174100	152945776	887	887	887	887	0
116	20231204	174000	152945776	887	887	887	887	0
117	20231204	173900	152945776	887	887	887	887	0
118	20231204	173800	152945776	887	887	887	887	0
119	20231204	173700	152945776	887	887	887	887	0
120	20231204	173600	152945776	887	887	887	887	0
121	20231204	173500	152945776	887	887	887	887	0
122	20231204	173400	152945776	887	887	887	887	3095
123	20231204	173300	152945776	887	887	887	887	0
124	20231204	173200	152945776	887	887	887	887	0
125	20231204	173100	152945776	887	887	887	887	0
126	20231204	173000	152945776	887	887	887	887	0
127	20231204	172900	152945776	887	887	887	887	0
128	20231204	172800	152945776	887	887	887	887	0
129	20231204	172700	152945776	887	887	887	887	0
130	20231204	172600	152945776	887	887	887	887	0
131	20231204	172500	152945776	887	887	887	887	0
132	20231204	172400	152945776	887	887	887	887	0
133	20231204	172300	152945776	887	887	887	887	0
134	20231204	172200	152945776	887	887	887	887	0
135	20231204	172100	152945776	887	887	887	887	0
136	20231204	172000	152945776	887	887	887	887	0
137	20231204	171900	152945776	887	887	887	887	0
138	20231204	171800	152945776	887	887	887	887	0
139	20231204	171700	152945776	887	887	887	887	0
140	20231204	171600	152945776	887	887	887	887	0
141	20231204	171500	152945776	887	887	887	887	0
142	20231204	171400	152945776	887	887	887	887	0
143	20231204	171300	152945776	887	887	887	887	0
144	20231204	171200	152945776	887	887	887	887	0
145	20231204	171100	152945776	887	887	887	887	0
146	20231204	171000	152945776	887	887	887	887	0
147	20231204	170900	152945776	887	887	887	887	0
148	20231204	170800	152945776	887	887	887	887	0
149	20231204	170700	152945776	887	887	887	887	0
150	20231204	170600	152945776	887	887	887	887	0
151	20231204	170500	152945776	887	887	887	887	0
152	20231204	170400	152945776	887	887	887	887	3095
153	20231204	170300	152945776	887	887	887	887	0
154	20231204	170200	152945776	887	887	887	887	0
155	20231204	170100	152945776	887	887	887	887	0
156	20231204	170000	152945776	887	887	887	887	0
157	20231204	165900	152945776	887	887	887	887	0
158	20231204	165800	152945776	887	887	887	887	0
159	20231204	165700	152945776	887	887	887	887	0
160	20231204	165600	152945776	887	887	887	887	0
161	20231204	165500	152945776	887	887	887	887	0
162	20231204	165400	152945776	887	887	887	887	0
163	20231204	165300	152945776	887	887	887	887	0
164	20231204	165200	152945776	887	887	887	887	0
165	20231204	165100	152945776	887	887	887	887	0
166	20231204	165000	152945776	887	887	887	887	0
167	20231204	164900	152945776	887	887	887	887	0
168	20231204	164800	152945776	887	887	887	887	0
169	20231204	164700	152945776	887	887	887	887	0
170	20231204	164600	152945776	887	887	887	887	0
171	20231204	164500	152945776	887	887	887	887	0
172	20231204	164400	152945776	887	887	887	887	0
173	20231204	164300	152945776	887	887	887	887	0
174	20231204	164200	152945776	887	887	887	887	0
175	20231204	164100	152945776	887	887	887	887	0
176	20231204	164000	152945776	887	887	887	887	0
177	20231204	163900	152945776	887	887	887	887	0
178	20231204	163800	152945776	887	887	887	887	0
179	20231204	163700	152945776	887	887	887	887	0
180	20231204	163600	152945776	887	887	887	887	0
181	20231204	163500	152945776	887	887	887	887	0
182	20231204	163400	152945776	887	887	887	887	3095
183	20231204	163300	152945776	887	887	887	887	0
184	20231204	163200	152945776	887	887	887	887	0
185	20231204	163100	152945776	887	887	887	887	0
186	20231204	163000	152945776	887	887	887	887	0
187	20231204	162900	152945776	887	887	887	887	0
188	20231204	162800	152945776	887	887	887	887	0
189	20231204	162700	152945776	887	887	887	887	0
190	20231204	162600	152945776	887	887	887	887	0
191	20231204	162500	152945776	887	887	887	887	0
192	20231204	162400	152945776	887	887	887	887	0
193	20231204	162300	152945776	887	887	887	887	0
194	20231204	162200	152945776	887	887	887	887	0
195	20231204	162100	152945776	887	887	887	887	0
196	20231204	162000	152945776	887	887	887	887	0
197	20231204	161900	152945776	887	887	887	887	0
198	20231204	161800	152945776	887	887	887	887	0
199	20231204	161700	152945776	887	887	887	887	0
200	20231204	161600	152945776	887	887	887	887	0
201	20231204	161500	152945776	887	887	887	887	0
202	20231204	161400	152945776	887	887	887	887	0
203	20231204	161300	152945776	887	887	887	887	0
204	20231204	161200	152945776	887	887	887	887	0
205	20231204	161100	152945776	887	887	887	887	0
206	20231204	161000	152945776	887	887	887	887	0
207	20231204	160900	152945776	887	887	887	887	0
208	20231204	160800	152945776	887	887	887	887	0
209	20231204	160700	152945776	887	887	887	887	0
210	20231204	160600	152945776	887	887	887	887	0
211	20231204	160500	152945776	887	887	887	887	0
212	20231204	160400	152945776	887	887	887	887	3095
213	20231204	160300	152945776	887	887	887	887	0
214	20231204	160200	152945776	887	887	887	887	0
215	20231204	160100	152945776	887	887	887	887	0
216	20231204	160000	152945776	887	887	887	887	0
217	20231204	155900	152945776	887	887	887	887	0
218	20231204	155800	152945776	887	887	887	887	0
219	20231204	155700	152945776	887	887	887	887	0
220	20231204	155600	152945776	887	887	887	887	0
221	20231204	155500	152945776	887	887	887	887	0
222	20231204	155400	152945776	887	887	887	887	0
223	20231204	155300	152945776	887	887	887	887	0
224	20231204	155200	152945776	887	887	887	887	0
225	20231204	155100	152945776	887	887	887	887	0
226	20231204	155000	152945776	887	887	887	887	0
227	20231204	154900	152945776	887	887	887	887	0
228	20231204	154800	152945776	887	887	887	887	0
229	20231204	154700	152945776	887	887	887	887	0
230	20231204	154600	152945776	887	887	887	887	0
231	20231204	154500	152945776	887	887	887	887	0
232	20231204	154400	152945776	887	887	887	887	0
233	20231204	154300	152945776	887	887	887	887	0
234	20231204	154200	152945776	887	887	887	887	0
235	20231204	154100	152945776	887	887	887	887	0
236	20231204	154000	152945776	887	887	887	887	0
237	20231204	153900	152945776	887	887	887	887	0
238	20231204	153800	152945776	887	887	887	887	0
239	20231204	153700	152945776	887	887	887	887	0
240	20231204	153600	152945776	887	887	887	887	0
241	20231204	153500	152945776	887	887	887	887	0
242	20231204	153400	152945776	887	887	887	887	3095
243	20231204	153300	152945776	887	887	887	887	0
244	20231204	153200	152945776	887	887	887	887	0
245	20231204	153100	152945776	887	887	887	887	0
246	20231204	153000	152945776	887	887	887	887	3095
247	20231204	152900	150200511	895	895	895	895	0
248	20231204	152800	150200511	895	895	895	895	0
249	20231204	152700	150200511	895	895	895	895	0
250	20231204	152600	150200511	895	895	895	895	0
251	20231204	152500	150200511	895	895	895	895	0
252	20231204	152400	150200511	895	895	895	895	0
253	20231204	152300	150200511	895	895	895	895	0
254	20231204	152200	150200511	895	895	895	895	0
255	20231204	152100	150200511	895	895	895	895	0
256	20231204	152000	150200511	895	895	895	895	0
257	20231204	151900	150200511	895	893	897	890	2702
258	20231204	151800	147794969	898	898	899	898	202
259	20231204	151700	147613572	898	892	899	892	689
260	20231204	151600	146995282	892	892	892	892	957
261	20231204	151500	146141638	892	892	892	891	2422
262	20231204	151400	143981285	890	891	892	890	1486
263	20231204	151300	142658158	891	891	891	886	852
264	20231204	151200	141899076	891	890	891	890	1019
265	20231204	151100	140991788	884	892	892	884	3851
266	20231204	151000	137587082	884	888	888	884	90
267	20231204	150900	137507271	892	892	892	892	89
268	20231204	150800	137427883	892	892	892	892	595
269	20231204	150700	136897143	892	892	892	885	725
270	20231204	150600	136254897	892	892	892	892	108
271	20231204	150500	136158561	892	892	892	892	835
272	20231204	150400	135413741	892	891	892	891	489
273	20231204	150300	134977939	891	890	891	890	419
274	20231204	150200	134604915	890	890	890	890	484
275	20231204	150100	134174155	890	885	890	885	1875
276	20231204	150000	132511528	886	886	886	883	864
277	20231204	145900	131746468	886	886	886	886	396
278	20231204	145800	131395612	883	887	887	883	4112
279	20231204	145700	127763679	887	887	887	887	134
280	20231204	145600	127644821	887	887	887	886	157
281	20231204	145500	127505610	887	887	887	887	0
282	20231204	145400	127505610	887	887	887	887	29
283	20231204	145300	127479887	887	887	887	887	15
284	20231204	145200	127466582	887	887	887	887	45
285	20231204	145100	127426667	887	887	887	887	53
286	20231204	145000	127379656	887	886	887	886	155
287	20231204	144900	127242239	886	886	886	886	41
288	20231204	144800	127205913	886	887	887	886	325
289	20231204	144700	126917649	887	887	887	887	408
290	20231204	144600	126555753	887	888	889	887	656
291	20231204	144500	125973714	888	888	888	888	29
292	20231204	144400	125947962	888	888	888	888	59
293	20231204	144300	125895570	889	889	889	889	35
294	20231204	144200	125864455	889	889	889	889	3
295	20231204	144100	125861788	889	889	889	889	57
296	20231204	144000	125811115	889	889	889	889	44
297	20231204	143900	125771999	889	889	889	889	0
298	20231204	143800	125771999	889	889	889	889	0
299	20231204	143700	125771999	889	889	889	886	335
300	20231204	143600	125474904	888	888	888	888	30
301	20231204	143500	125448264	889	889	889	889	4
302	20231204	143400	125444708	889	889	889	889	4
303	20231204	143300	125441152	889	889	889	889	0
304	20231204	143200	125441152	889	889	889	887	51
305	20231204	143100	125395873	888	888	888	888	0
306	20231204	143000	125395873	888	888	888	888	117
307	20231204	142900	125291977	889	889	889	889	0
308	20231204	142800	125291977	889	889	889	889	108
309	20231204	142700	125195965	889	889	889	889	36
310	20231204	142600	125163961	889	889	889	889	88
311	20231204	142500	125085729	889	889	889	889	67
312	20231204	142400	125026166	889	888	889	885	198
313	20231204	142300	124850272	888	888	888	888	1
314	20231204	142200	124849384	883	889	889	883	3295
315	20231204	142100	121933592	889	889	889	889	231
316	20231204	142000	121728233	889	889	889	889	51
317	20231204	141900	121682894	889	889	889	889	1
318	20231204	141800	121682005	886	886	886	886	0
319	20231204	141700	121682005	886	886	886	886	125
320	20231204	141600	121571255	886	887	887	886	275
321	20231204	141500	121327546	889	889	889	889	2
322	20231204	141400	121325768	886	887	887	886	260
323	20231204	141300	121095348	887	887	887	887	166
324	20231204	141200	120948106	887	889	889	887	162
325	20231204	141100	120804177	889	888	889	888	308
326	20231204	141000	120530366	888	888	888	888	0
327	20231204	140900	120530366	888	888	888	888	29
328	20231204	140800	120504614	888	888	888	888	0
329	20231204	140700	120504614	888	888	888	888	30
330	20231204	140600	120477974	888	888	888	888	0
331	20231204	140500	120477974	888	888	888	888	29
332	20231204	140400	120452222	888	888	888	888	0
333	20231204	140300	120452222	888	888	888	888	29
334	20231204	140200	120426470	888	888	888	888	0
335	20231204	140100	120426470	888	888	888	888	0
336	20231204	140000	120426470	888	887	888	887	864
337	20231204	135900	119659739	887	886	887	886	636
338	20231204	135800	119095767	886	886	886	886	124
339	20231204	135700	118985903	886	887	887	886	36
340	20231204	135600	118953977	888	888	888	888	0
341	20231204	135500	118953977	888	888	888	888	2
342	20231204	135400	118952201	887	887	887	887	29
343	20231204	135300	118926478	887	887	887	887	0
344	20231204	135200	118926478	887	887	887	887	29
345	20231204	135100	118900755	888	888	888	888	1000
346	20231204	135000	118012755	888	888	888	888	1
347	20231204	134900	118011867	887	887	887	887	59
348	20231204	134800	117959534	887	887	887	887	0
349	20231204	134700	117959534	887	887	887	887	0
350	20231204	134600	117959534	887	887	887	887	0
351	20231204	134500	117959534	887	888	888	887	61
352	20231204	134400	117905425	888	888	888	888	0
353	20231204	134300	117905425	888	888	888	888	0
354	20231204	134200	117905425	888	886	888	886	24
355	20231204	134100	117884159	887	887	887	887	29
356	20231204	134000	117858436	888	888	888	888	1
357	20231204	133900	117857548	887	887	887	887	30
358	20231204	133800	117830938	889	889	889	889	0
359	20231204	133700	117830938	889	889	889	889	0
360	20231204	133600	117830938	889	887	889	887	1014
361	20231204	133500	116931492	887	889	889	887	23
362	20231204	133400	116911089	886	886	886	886	10
363	20231204	133300	116902229	887	887	887	887	29
364	20231204	133200	116876506	884	884	884	884	0
365	20231204	133100	116876506	884	884	884	884	201
366	20231204	133000	116698822	883	889	889	883	3172
367	20231204	132900	113896134	889	889	889	889	319
368	20231204	132800	113612543	889	889	889	889	0
369	20231204	132700	113612543	889	889	889	889	0
370	20231204	132600	113612543	889	889	889	889	0
371	20231204	132500	113612543	889	889	889	889	1
372	20231204	132400	113611654	884	888	888	884	7000
373	20231204	132300	107422088	889	889	889	889	99
374	20231204	132200	107334077	889	888	889	888	454
375	20231204	132100	106930913	888	888	888	888	0
376	20231204	132000	106930913	888	888	888	888	29
377	20231204	131900	106905161	889	889	889	889	0
378	20231204	131800	106905161	889	889	889	889	0
379	20231204	131700	106905161	889	889	889	889	0
380	20231204	131600	106905161	889	889	889	889	0
381	20231204	131500	106905161	889	888	889	884	1061
382	20231204	131400	105966326	889	889	889	889	1
383	20231204	131300	105965437	888	888	888	888	1
384	20231204	131200	105964549	889	889	889	889	0
385	20231204	131100	105964549	889	889	889	889	0
386	20231204	131000	105964549	889	889	889	889	1
387	20231204	130900	105963660	889	889	889	889	1
388	20231204	130800	105962771	885	888	888	884	4001
389	20231204	130700	102421176	889	889	889	889	29
390	20231204	130600	102395395	889	889	889	889	0
391	20231204	130500	102395395	889	889	889	889	21
392	20231204	130400	102376726	890	890	890	890	30
393	20231204	130300	102350026	890	890	890	890	0
394	20231204	130200	102350026	890	889	890	889	11
395	20231204	130100	102340246	889	889	889	889	990
396	20231204	130000	101460136	890	890	890	890	35
397	20231204	125900	101428986	890	890	890	890	0
398	20231204	125800	101428986	890	890	890	890	0
399	20231204	125700	101428986	890	890	890	890	1
400	20231204	125600	101428096	890	890	890	890	0
401	20231204	125500	101428096	890	890	890	890	1
402	20231204	125400	101427206	886	886	886	886	0
403	20231204	125300	101427206	886	888	888	886	492
404	20231204	125200	100990813	888	888	888	888	127
405	20231204	125100	100878037	889	889	889	889	1
406	20231204	125000	100877148	890	890	890	890	1
407	20231204	124900	100876258	885	885	885	885	0
408	20231204	124800	100876258	885	889	889	885	2000
409	20231204	124700	99103949	890	890	890	890	49
410	20231204	124600	99060339	890	889	890	889	707
411	20231204	124500	98431737	889	889	889	889	1
412	20231204	124400	98430848	889	889	889	889	29
413	20231204	124300	98405067	889	889	889	889	0
414	20231204	124200	98405067	889	889	889	889	30
415	20231204	124100	98378397	887	887	887	887	0
416	20231204	124000	98378397	887	887	887	887	0
417	20231204	123900	98378397	887	887	887	887	0
418	20231204	123800	98378397	887	887	887	887	0
419	20231204	123700	98378397	887	890	890	887	8578
420	20231204	123600	90767264	890	890	890	890	18
421	20231204	123500	90751244	890	890	890	890	80
422	20231204	123400	90680044	890	890	890	890	347
423	20231204	123300	90371214	890	889	890	889	30
424	20231204	123200	90344515	889	889	889	889	1
425	20231204	123100	90343626	889	890	890	889	31
426	20231204	123000	90316037	889	889	889	889	0
427	20231204	122900	90316037	889	889	889	889	1
428	20231204	122800	90315148	891	891	891	891	11
429	20231204	122700	90305347	886	886	886	886	0
430	20231204	122600	90305347	886	886	886	886	0
431	20231204	122500	90305347	886	886	886	886	0
432	20231204	122400	90305347	886	886	886	886	0
433	20231204	122300	90305347	886	886	886	886	371
434	20231204	122200	89976641	886	888	888	886	221
435	20231204	122100	89780646	887	887	887	887	1000
436	20231204	122000	88893646	887	888	888	887	567
437	20231204	121900	88390666	887	888	888	887	301
438	20231204	121800	88123603	886	886	886	886	0
439	20231204	121700	88123603	886	889	889	886	714
440	20231204	121600	87490003	890	890	890	890	1
441	20231204	121500	87489113	890	890	890	890	31
442	20231204	121400	87461523	890	890	890	889	125
443	20231204	121300	87350295	890	890	890	890	30
444	20231204	121200	87323595	890	890	890	890	84
445	20231204	121100	87248835	891	891	891	891	0
446	20231204	121000	87248835	891	891	891	891	31
447	20231204	120900	87221214	891	891	891	891	0
448	20231204	120800	87221214	891	891	891	891	34
449	20231204	120700	87190920	891	891	891	891	0
450	20231204	120600	87190920	891	891	891	890	42
451	20231204	120500	87153507	891	891	891	891	6
452	20231204	120400	87148161	891	891	891	891	30
453	20231204	120300	87121431	891	891	891	891	1
454	20231204	120200	87120540	891	891	891	891	0
455	20231204	120100	87120540	891	891	891	891	32
456	20231204	120000	87092028	891	890	891	890	3
457	20231204	115900	87089356	891	891	891	891	38
458	20231204	115800	87055498	890	890	890	890	300
459	20231204	115700	86788498	891	891	891	891	30
460	20231204	115600	86761768	891	891	891	891	0
461	20231204	115500	86761768	891	891	891	891	30
462	20231204	115400	86735038	890	890	890	890	0
463	20231204	115300	86735038	890	890	890	890	50
464	20231204	115200	86690538	891	891	891	891	230
465	20231204	115100	86485608	891	891	891	891	0
466	20231204	115000	86485608	891	891	891	891	31
467	20231204	114900	86457987	891	891	891	891	0
468	20231204	114800	86457987	891	890	891	890	76
469	20231204	114700	86390326	890	890	890	890	0
470	20231204	114600	86390326	890	890	890	890	29
471	20231204	114500	86364516	890	890	890	890	10
472	20231204	114400	86355616	890	890	890	890	0
473	20231204	114300	86355616	890	890	890	890	0
474	20231204	114200	86355616	890	890	890	890	0
475	20231204	114100	86355616	890	890	890	890	1227
476	20231204	114000	85263586	890	890	890	890	6
477	20231204	113900	85258246	887	887	887	887	2300
478	20231204	113800	83218146	887	887	887	887	0
479	20231204	113700	83218146	887	888	888	887	1341
480	20231204	113600	82028650	887	887	887	887	0
481	20231204	113500	82028650	887	889	889	887	101
482	20231204	113400	81939031	889	889	889	889	29
483	20231204	113300	81913250	888	888	888	888	0
484	20231204	113200	81913250	888	888	888	888	0
485	20231204	113100	81913250	888	888	888	888	29
486	20231204	113000	81887498	890	890	890	890	1
487	20231204	112900	81886608	890	890	890	890	0
488	20231204	112800	81886608	890	890	890	890	30
489	20231204	112700	81859908	890	889	890	889	2
490	20231204	112600	81858129	889	889	889	889	1
491	20231204	112500	81857240	890	889	890	889	31
492	20231204	112400	81829651	890	889	890	889	2
493	20231204	112300	81827872	889	889	890	889	31
494	20231204	112200	81800284	889	889	889	889	2
495	20231204	112100	81798506	890	890	890	890	30
496	20231204	112000	81771806	890	890	890	890	1
497	20231204	111900	81770916	890	890	890	890	29
498	20231204	111800	81745106	890	890	890	890	0
499	20231204	111700	81745106	890	890	890	890	0
500	20231204	111600	81745106	890	890	890	890	30
501	20231204	111500	81718406	890	890	890	890	2
502	20231204	111400	81716626	890	891	891	890	377
503	20231204	111300	81381067	891	891	891	891	0
504	20231204	111200	81381067	891	891	891	891	29
505	20231204	111100	81355228	891	891	891	891	0
506	20231204	111000	81355228	891	891	891	891	31
507	20231204	110900	81327607	891	891	891	891	1
508	20231204	110800	81326716	891	891	891	891	0
509	20231204	110700	81326716	891	891	891	891	0
510	20231204	110600	81326716	891	891	891	891	0
511	20231204	110500	81326716	891	891	891	891	1
512	20231204	110400	81325825	886	886	886	886	0
513	20231204	110300	81325825	886	890	890	886	984
514	20231204	110200	80453153	891	891	891	891	1400
515	20231204	110100	79205753	891	890	892	890	876
516	20231204	110000	78425463	890	887	890	887	1776
517	20231204	105900	76849201	887	887	887	887	11
518	20231204	105800	76839444	886	886	886	886	0
519	20231204	105700	76839444	886	886	886	886	80
520	20231204	105600	76768564	887	887	887	885	492
521	20231204	105500	76333072	887	888	888	887	182
522	20231204	105400	76171529	888	887	888	887	90
523	20231204	105300	76091622	886	886	886	886	152
524	20231204	105200	75956950	884	886	886	884	1434
525	20231204	105100	74689141	886	886	886	886	82
526	20231204	105000	74616489	886	885	886	885	559
527	20231204	104900	74121716	884	884	884	884	24804
528	20231204	104800	52194980	884	884	884	884	82
529	20231204	104700	52122492	884	884	884	884	3111
530	20231204	104600	49372368	884	884	884	884	174
531	20231204	104500	49218552	884	884	884	884	81
532	20231204	104400	49146948	884	884	884	884	119
533	20231204	104300	49041752	884	884	884	884	111
534	20231204	104200	48943628	884	884	884	884	52
535	20231204	104100	48897660	884	884	884	884	117
536	20231204	104000	48794232	883	883	883	883	823
537	20231204	103900	48067523	883	883	883	883	274
538	20231204	103800	47825581	883	883	883	883	363
539	20231204	103700	47505052	882	883	883	882	3315
540	20231204	103600	44580508	883	883	883	883	92
541	20231204	103500	44499272	883	883	883	883	101
542	20231204	103400	44410089	883	883	883	882	581
543	20231204	103300	43897566	883	883	883	883	4
544	20231204	103200	43894034	883	883	883	883	38
545	20231204	103100	43860480	883	883	883	883	33
546	20231204	103000	43831341	883	883	883	883	69
547	20231204	102900	43770414	883	883	883	883	63
548	20231204	102800	43714785	883	883	883	883	66
549	20231204	102700	43656507	883	882	883	882	384
550	20231204	102600	43317790	882	882	882	882	0
551	20231204	102500	43317790	882	883	883	882	43
552	20231204	102400	43279834	883	883	883	883	0
553	20231204	102300	43279834	883	883	883	883	30
554	20231204	102200	43253344	883	883	883	883	1
555	20231204	102100	43252461	881	881	881	881	0
556	20231204	102000	43252461	881	881	881	881	1416
557	20231204	101900	42004965	881	882	882	881	900
558	20231204	101800	41212035	881	881	881	881	0
559	20231204	101700	41212035	881	881	881	881	0
560	20231204	101600	41212035	881	883	883	881	2168
561	20231204	101500	39297939	883	883	883	883	2
562	20231204	101400	39296173	881	881	881	881	0
563	20231204	101300	39296173	881	881	881	881	0
564	20231204	101200	39296173	881	883	883	881	1189
565	20231204	101100	38247956	883	883	883	883	29
566	20231204	101000	38222349	883	883	883	883	0
567	20231204	100900	38222349	883	883	883	883	29
568	20231204	100800	38196742	883	883	883	883	0
569	20231204	100700	38196742	883	883	883	883	30
570	20231204	100600	38170252	881	881	881	881	0
571	20231204	100500	38170252	881	881	881	881	0
572	20231204	100400	38170252	881	881	881	881	0
573	20231204	100300	38170252	881	882	882	881	487
574	20231204	100200	37741175	881	881	881	881	0
575	20231204	100100	37741175	881	882	882	881	268
576	20231204	100000	37504987	883	883	883	883	29
577	20231204	095900	37479380	883	883	883	883	0
578	20231204	095800	37479380	883	883	883	883	29
579	20231204	095700	37453773	882	882	882	882	0
580	20231204	095600	37453773	882	882	882	882	0
581	20231204	095500	37453773	882	882	882	882	0
582	20231204	095400	37453773	882	882	882	882	0
583	20231204	095300	37453773	882	882	882	882	54
584	20231204	095200	37406145	883	883	883	883	0
585	20231204	095100	37406145	883	883	883	883	30
586	20231204	095000	37379655	883	883	883	883	1
587	20231204	094900	37378772	883	883	883	883	29
588	20231204	094800	37353165	882	882	882	882	0
589	20231204	094700	37353165	882	882	882	882	8
590	20231204	094600	37346109	883	883	883	883	59
591	20231204	094500	37294012	883	881	883	880	302
592	20231204	094400	37028219	881	881	881	881	1271
593	20231204	094300	35908468	883	883	883	882	263
594	20231204	094200	35676459	885	885	885	885	1
595	20231204	094100	35675574	885	885	885	882	36
596	20231204	094000	35643717	885	885	885	885	0
597	20231204	093900	35643717	885	883	885	883	9
598	20231204	093800	35635768	883	883	883	883	10
599	20231204	093700	35626938	883	883	883	883	11
600	20231204	093600	35617225	883	883	883	883	100
601	20231204	093500	35528925	882	882	882	882	3070
602	20231204	093400	32821185	883	883	883	883	1195
603	20231204	093300	31766000	884	884	884	884	108
604	20231204	093200	31670528	886	886	886	886	10
605	20231204	093100	31661668	882	882	882	882	0
606	20231204	093000	31661668	882	882	882	882	0
607	20231204	092900	31661668	882	882	882	882	430
608	20231204	092800	31282408	882	881	882	881	2214
609	20231204	092700	29331716	882	882	882	882	101
610	20231204	092600	29242634	881	881	881	881	855
611	20231204	092500	28489379	882	882	882	882	0
612	20231204	092400	28489379	882	886	886	882	4413
613	20231204	092300	24581597	886	886	886	886	2
614	20231204	092200	24579825	881	881	881	881	0
615	20231204	092100	24579825	881	881	881	881	235
616	20231204	092000	24372790	886	886	886	886	0
617	20231204	091900	24372790	886	886	886	886	0
618	20231204	091800	24372790	886	886	886	886	112
619	20231204	091700	24273558	886	883	886	881	293
620	20231204	091600	24015024	888	888	888	888	0
621	20231204	091500	24015024	888	888	888	888	114
622	20231204	091400	23913792	889	889	889	889	3272
623	20231204	091300	21004984	892	892	892	892	0
624	20231204	091200	21004984	892	892	892	892	0
625	20231204	091100	21004984	892	892	892	892	0
626	20231204	091000	21004984	892	887	892	887	824
627	20231204	090900	20273792	883	884	884	883	1543
628	20231204	090800	18911125	886	886	886	886	2
629	20231204	090700	18909353	887	887	887	887	0
630	20231204	090600	18909353	887	887	887	887	1
631	20231204	090500	18908466	886	885	886	885	1000
632	20231204	090400	18023113	883	883	883	883	1688
633	20231204	090300	16532609	883	883	883	883	700
634	20231204	090200	15914509	882	882	882	882	1136
635	20231204	090100	14912557	892	883	892	883	4628
636	20231204	090000	10797018	892	884	892	883	12214