KissMeData/066430/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	194200	115643562	797	797	797	797	3119
3	20231205	194100	115643562	797	797	797	797	0
4	20231205	194000	115643562	797	797	797	797	0
5	20231205	193900	115643562	797	797	797	797	0
6	20231205	193800	115643562	797	797	797	797	0
7	20231205	193700	115643562	797	797	797	797	0
8	20231205	193600	115643562	797	797	797	797	0
9	20231205	193500	115643562	797	797	797	797	0
10	20231205	193400	115643562	797	797	797	797	0
11	20231205	193300	115643562	797	797	797	797	0
12	20231205	193200	115643562	797	797	797	797	0
13	20231205	193100	115643562	797	797	797	797	0
14	20231205	193000	115643562	797	797	797	797	0
15	20231205	192900	115643562	797	797	797	797	0
16	20231205	192800	115643562	797	797	797	797	0
17	20231205	192700	115643562	797	797	797	797	0
18	20231205	192600	115643562	797	797	797	797	0
19	20231205	192500	115643562	797	797	797	797	0
20	20231205	192400	115643562	797	797	797	797	0
21	20231205	192300	115643562	797	797	797	797	0
22	20231205	192200	115643562	797	797	797	797	0
23	20231205	192100	115643562	797	797	797	797	0
24	20231205	192000	115643562	797	797	797	797	0
25	20231205	191900	115643562	797	797	797	797	0
26	20231205	191800	115643562	797	797	797	797	0
27	20231205	191700	115643562	797	797	797	797	0
28	20231205	191600	115643562	797	797	797	797	0
29	20231205	191500	115643562	797	797	797	797	0
30	20231205	191400	115643562	797	797	797	797	0
31	20231205	191300	115643562	797	797	797	797	0
32	20231205	191200	115643562	797	797	797	797	3119
33	20231205	191100	115643562	797	797	797	797	0
34	20231205	191000	115643562	797	797	797	797	0
35	20231205	190900	115643562	797	797	797	797	0
36	20231205	190800	115643562	797	797	797	797	0
37	20231205	190700	115643562	797	797	797	797	0
38	20231205	190600	115643562	797	797	797	797	0
39	20231205	190500	115643562	797	797	797	797	0
40	20231205	190400	115643562	797	797	797	797	0
41	20231205	190300	115643562	797	797	797	797	0
42	20231205	190200	115643562	797	797	797	797	0
43	20231205	190100	115643562	797	797	797	797	0
44	20231205	190000	115643562	797	797	797	797	0
45	20231205	185900	115643562	797	797	797	797	0
46	20231205	185800	115643562	797	797	797	797	0
47	20231205	185700	115643562	797	797	797	797	0
48	20231205	185600	115643562	797	797	797	797	0
49	20231205	185500	115643562	797	797	797	797	0
50	20231205	185400	115643562	797	797	797	797	0
51	20231205	185300	115643562	797	797	797	797	0
52	20231205	185200	115643562	797	797	797	797	0
53	20231205	185100	115643562	797	797	797	797	0
54	20231205	185000	115643562	797	797	797	797	0
55	20231205	184900	115643562	797	797	797	797	0
56	20231205	184800	115643562	797	797	797	797	0
57	20231205	184700	115643562	797	797	797	797	0
58	20231205	184600	115643562	797	797	797	797	0
59	20231205	184500	115643562	797	797	797	797	0
60	20231205	184400	115643562	797	797	797	797	0
61	20231205	184300	115643562	797	797	797	797	0
62	20231205	184200	115643562	797	797	797	797	3119
63	20231205	184100	115643562	797	797	797	797	0
64	20231205	184000	115643562	797	797	797	797	0
65	20231205	183900	115643562	797	797	797	797	0
66	20231205	183800	115643562	797	797	797	797	0
67	20231205	183700	115643562	797	797	797	797	0
68	20231205	183600	115643562	797	797	797	797	0
69	20231205	183500	115643562	797	797	797	797	0
70	20231205	183400	115643562	797	797	797	797	0
71	20231205	183300	115643562	797	797	797	797	0
72	20231205	183200	115643562	797	797	797	797	0
73	20231205	183100	115643562	797	797	797	797	0
74	20231205	183000	115643562	797	797	797	797	0
75	20231205	182900	115643562	797	797	797	797	0
76	20231205	182800	115643562	797	797	797	797	0
77	20231205	182700	115643562	797	797	797	797	0
78	20231205	182600	115643562	797	797	797	797	0
79	20231205	182500	115643562	797	797	797	797	0
80	20231205	182400	115643562	797	797	797	797	0
81	20231205	182300	115643562	797	797	797	797	0
82	20231205	182200	115643562	797	797	797	797	0
83	20231205	182100	115643562	797	797	797	797	0
84	20231205	182000	115643562	797	797	797	797	0
85	20231205	181900	115643562	797	797	797	797	0
86	20231205	181800	115643562	797	797	797	797	0
87	20231205	181700	115643562	797	797	797	797	0
88	20231205	181600	115643562	797	797	797	797	0
89	20231205	181500	115643562	797	797	797	797	0
90	20231205	181400	115643562	797	797	797	797	0
91	20231205	181300	115643562	797	797	797	797	0
92	20231205	181200	115643562	797	797	797	797	3119
93	20231205	181100	115643562	797	797	797	797	0
94	20231205	181000	115643562	797	797	797	797	0
95	20231205	180900	115643562	797	797	797	797	0
96	20231205	180800	115643562	797	797	797	797	0
97	20231205	180700	115643562	797	797	797	797	0
98	20231205	180600	115643562	797	797	797	797	0
99	20231205	180500	115643562	797	797	797	797	0
100	20231205	180400	115643562	797	797	797	797	0
101	20231205	180300	115643562	797	797	797	797	0
102	20231205	180200	115643562	797	797	797	797	0
103	20231205	180100	115643562	797	797	797	797	0
104	20231205	180000	115643562	797	797	797	797	0
105	20231205	175900	115643562	797	797	797	797	0
106	20231205	175800	115643562	797	797	797	797	0
107	20231205	175700	115643562	797	797	797	797	0
108	20231205	175600	115643562	797	797	797	797	0
109	20231205	175500	115643562	797	797	797	797	0
110	20231205	175400	115643562	797	797	797	797	0
111	20231205	175300	115643562	797	797	797	797	0
112	20231205	175200	115643562	797	797	797	797	0
113	20231205	175100	115643562	797	797	797	797	0
114	20231205	175000	115643562	797	797	797	797	0
115	20231205	174900	115643562	797	797	797	797	0
116	20231205	174800	115643562	797	797	797	797	0
117	20231205	174700	115643562	797	797	797	797	0
118	20231205	174600	115643562	797	797	797	797	0
119	20231205	174500	115643562	797	797	797	797	0
120	20231205	174400	115643562	797	797	797	797	0
121	20231205	174300	115643562	797	797	797	797	0
122	20231205	174200	115643562	797	797	797	797	3119
123	20231205	174100	115643562	797	797	797	797	0
124	20231205	174000	115643562	797	797	797	797	0
125	20231205	173900	115643562	797	797	797	797	0
126	20231205	173800	115643562	797	797	797	797	0
127	20231205	173700	115643562	797	797	797	797	0
128	20231205	173600	115643562	797	797	797	797	0
129	20231205	173500	115643562	797	797	797	797	0
130	20231205	173400	115643562	797	797	797	797	0
131	20231205	173300	115643562	797	797	797	797	0
132	20231205	173200	115643562	797	797	797	797	0
133	20231205	173100	115643562	797	797	797	797	0
134	20231205	173000	115643562	797	797	797	797	0
135	20231205	172900	115643562	797	797	797	797	0
136	20231205	172800	115643562	797	797	797	797	0
137	20231205	172700	115643562	797	797	797	797	0
138	20231205	172600	115643562	797	797	797	797	0
139	20231205	172500	115643562	797	797	797	797	0
140	20231205	172400	115643562	797	797	797	797	0
141	20231205	172300	115643562	797	797	797	797	0
142	20231205	172200	115643562	797	797	797	797	0
143	20231205	172100	115643562	797	797	797	797	0
144	20231205	172000	115643562	797	797	797	797	0
145	20231205	171900	115643562	797	797	797	797	0
146	20231205	171800	115643562	797	797	797	797	0
147	20231205	171700	115643562	797	797	797	797	0
148	20231205	171600	115643562	797	797	797	797	0
149	20231205	171500	115643562	797	797	797	797	0
150	20231205	171400	115643562	797	797	797	797	0
151	20231205	171300	115643562	797	797	797	797	0
152	20231205	171200	115643562	797	797	797	797	3119
153	20231205	171100	115643562	797	797	797	797	0
154	20231205	171000	115643562	797	797	797	797	0
155	20231205	170900	115643562	797	797	797	797	0
156	20231205	170800	115643562	797	797	797	797	0
157	20231205	170700	115643562	797	797	797	797	0
158	20231205	170600	115643562	797	797	797	797	0
159	20231205	170500	115643562	797	797	797	797	0
160	20231205	170400	115643562	797	797	797	797	0
161	20231205	170300	115643562	797	797	797	797	0
162	20231205	170200	115643562	797	797	797	797	0
163	20231205	170100	115643562	797	797	797	797	0
164	20231205	170000	115643562	797	797	797	797	0
165	20231205	165900	115643562	797	797	797	797	0
166	20231205	165800	115643562	797	797	797	797	0
167	20231205	165700	115643562	797	797	797	797	0
168	20231205	165600	115643562	797	797	797	797	0
169	20231205	165500	115643562	797	797	797	797	0
170	20231205	165400	115643562	797	797	797	797	0
171	20231205	165300	115643562	797	797	797	797	0
172	20231205	165200	115643562	797	797	797	797	0
173	20231205	165100	115643562	797	797	797	797	0
174	20231205	165000	115643562	797	797	797	797	0
175	20231205	164900	115643562	797	797	797	797	0
176	20231205	164800	115643562	797	797	797	797	0
177	20231205	164700	115643562	797	797	797	797	0
178	20231205	164600	115643562	797	797	797	797	0
179	20231205	164500	115643562	797	797	797	797	0
180	20231205	164400	115643562	797	797	797	797	0
181	20231205	164300	115643562	797	797	797	797	0
182	20231205	164200	115643562	797	797	797	797	3119
183	20231205	164100	115643562	797	797	797	797	0
184	20231205	164000	115643562	797	797	797	797	0
185	20231205	163900	115643562	797	797	797	797	0
186	20231205	163800	115643562	797	797	797	797	0
187	20231205	163700	115643562	797	797	797	797	0
188	20231205	163600	115643562	797	797	797	797	0
189	20231205	163500	115643562	797	797	797	797	0
190	20231205	163400	115643562	797	797	797	797	0
191	20231205	163300	115643562	797	797	797	797	0
192	20231205	163200	115643562	797	797	797	797	0
193	20231205	163100	115643562	797	797	797	797	0
194	20231205	163000	115643562	797	797	797	797	0
195	20231205	162900	115643562	797	797	797	797	0
196	20231205	162800	115643562	797	797	797	797	0
197	20231205	162700	115643562	797	797	797	797	0
198	20231205	162600	115643562	797	797	797	797	0
199	20231205	162500	115643562	797	797	797	797	0
200	20231205	162400	115643562	797	797	797	797	0
201	20231205	162300	115643562	797	797	797	797	0
202	20231205	162200	115643562	797	797	797	797	0
203	20231205	162100	115643562	797	797	797	797	0
204	20231205	162000	115643562	797	797	797	797	0
205	20231205	161900	115643562	797	797	797	797	0
206	20231205	161800	115643562	797	797	797	797	0
207	20231205	161700	115643562	797	797	797	797	0
208	20231205	161600	115643562	797	797	797	797	0
209	20231205	161500	115643562	797	797	797	797	0
210	20231205	161400	115643562	797	797	797	797	0
211	20231205	161300	115643562	797	797	797	797	0
212	20231205	161200	115643562	797	797	797	797	3119
213	20231205	161100	115643562	797	797	797	797	0
214	20231205	161000	115643562	797	797	797	797	0
215	20231205	160900	115643562	797	797	797	797	0
216	20231205	160800	115643562	797	797	797	797	0
217	20231205	160700	115643562	797	797	797	797	0
218	20231205	160600	115643562	797	797	797	797	0
219	20231205	160500	115643562	797	797	797	797	0
220	20231205	160400	115643562	797	797	797	797	0
221	20231205	160300	115643562	797	797	797	797	0
222	20231205	160200	115643562	797	797	797	797	0
223	20231205	160100	115643562	797	797	797	797	0
224	20231205	160000	115643562	797	797	797	797	0
225	20231205	155900	115643562	797	797	797	797	0
226	20231205	155800	115643562	797	797	797	797	0
227	20231205	155700	115643562	797	797	797	797	0
228	20231205	155600	115643562	797	797	797	797	0
229	20231205	155500	115643562	797	797	797	797	0
230	20231205	155400	115643562	797	797	797	797	0
231	20231205	155300	115643562	797	797	797	797	0
232	20231205	155200	115643562	797	797	797	797	0
233	20231205	155100	115643562	797	797	797	797	0
234	20231205	155000	115643562	797	797	797	797	0
235	20231205	154900	115643562	797	797	797	797	0
236	20231205	154800	115643562	797	797	797	797	0
237	20231205	154700	115643562	797	797	797	797	0
238	20231205	154600	115643562	797	797	797	797	0
239	20231205	154500	115643562	797	797	797	797	0
240	20231205	154400	115643562	797	797	797	797	0
241	20231205	154300	115643562	797	797	797	797	0
242	20231205	154200	115643562	797	797	797	797	3119
243	20231205	154100	115643562	797	797	797	797	0
244	20231205	154000	115643562	797	797	797	797	0
245	20231205	153900	115643562	797	797	797	797	0
246	20231205	153800	115643562	797	797	797	797	0
247	20231205	153700	115643562	797	797	797	797	0
248	20231205	153600	115643562	797	797	797	797	0
249	20231205	153500	115643562	797	797	797	797	0
250	20231205	153400	115643562	797	797	797	797	0
251	20231205	153300	115643562	797	797	797	797	0
252	20231205	153200	115643562	797	797	797	797	0
253	20231205	153100	115643562	797	797	797	797	0
254	20231205	153000	115643562	797	797	797	797	3119
255	20231205	152900	113157719	800	800	800	800	0
256	20231205	152800	113157719	800	800	800	800	0
257	20231205	152700	113157719	800	800	800	800	0
258	20231205	152600	113157719	800	800	800	800	0
259	20231205	152500	113157719	800	800	800	800	0
260	20231205	152400	113157719	800	800	800	800	0
261	20231205	152300	113157719	800	800	800	800	0
262	20231205	152200	113157719	800	800	800	800	0
263	20231205	152100	113157719	800	800	800	800	0
264	20231205	152000	113157719	800	800	800	800	0
265	20231205	151900	113157719	800	800	800	800	0
266	20231205	151800	113157719	800	800	800	800	0
267	20231205	151700	113157719	800	800	800	800	0
268	20231205	151600	113157719	800	797	800	796	45
269	20231205	151500	113121869	800	802	802	800	26
270	20231205	151400	113101019	802	800	802	800	1501
271	20231205	151300	111899297	801	801	801	801	0
272	20231205	151200	111899297	801	796	801	796	2028
273	20231205	151100	110280599	797	794	797	794	1003
274	20231205	151000	109481682	797	795	797	795	1196
275	20231205	150900	108529859	795	795	795	795	0
276	20231205	150800	108529859	795	795	795	795	0
277	20231205	150700	108529859	795	796	796	794	37
278	20231205	150600	108500414	796	793	796	792	303
279	20231205	150500	108260425	795	794	795	794	327
280	20231205	150400	108000462	796	792	796	792	21
281	20231205	150300	107983826	796	796	796	796	0
282	20231205	150200	107983826	796	793	796	792	76
283	20231205	150100	107923522	797	793	797	793	49
284	20231205	150000	107884546	796	793	797	793	28
285	20231205	145900	107862331	798	793	798	793	110
286	20231205	145800	107775013	793	792	793	792	28
287	20231205	145700	107752811	793	791	793	791	101
288	20231205	145600	107672918	793	793	796	792	44
289	20231205	145500	107638060	796	796	796	796	0
290	20231205	145400	107638060	796	796	796	796	0
291	20231205	145300	107638060	796	795	796	795	2
292	20231205	145200	107636469	797	792	797	792	622
293	20231205	145100	107142735	794	792	794	792	464
294	20231205	145000	106775005	792	791	792	790	101
295	20231205	144900	106695208	792	791	792	791	5
296	20231205	144800	106691252	792	792	792	792	1
297	20231205	144700	106690460	793	792	793	792	2
298	20231205	144600	106688875	793	793	793	793	0
299	20231205	144500	106688875	793	793	793	793	5
300	20231205	144400	106684910	793	793	793	793	5
301	20231205	144300	106680945	793	793	793	793	5
302	20231205	144200	106676980	794	791	794	791	1002
303	20231205	144100	105884147	792	792	792	792	0
304	20231205	144000	105884147	792	789	792	789	566
305	20231205	143900	105437570	789	788	789	788	173
306	20231205	143800	105301245	788	788	788	788	0
307	20231205	143700	105301245	788	787	788	787	4
308	20231205	143600	105298096	788	787	788	787	8
309	20231205	143500	105291798	789	786	789	786	564
310	20231205	143400	104848491	787	787	787	787	893
311	20231205	143300	104145700	789	787	789	787	11
312	20231205	143200	104137041	789	788	789	788	5
313	20231205	143100	104133099	792	792	792	792	0
314	20231205	143000	104133099	792	792	792	792	0
315	20231205	142900	104133099	792	790	792	790	200
316	20231205	142800	103974952	791	789	792	787	27
317	20231205	142700	103953638	789	787	790	787	212
318	20231205	142600	103786183	790	787	792	787	1105
319	20231205	142500	102912284	791	787	791	787	628
320	20231205	142400	102415632	787	786	788	786	6
321	20231205	142300	102410912	787	786	789	785	5215
322	20231205	142200	98316893	790	786	790	786	300
323	20231205	142100	98080638	787	789	792	786	1813
324	20231205	142000	96652040	793	794	795	788	273
325	20231205	141900	96435555	794	789	794	789	4
326	20231205	141800	96432394	794	789	794	789	9
327	20231205	141700	96425275	794	793	795	788	9497
328	20231205	141600	88919142	795	797	799	794	9946
329	20231205	141500	81008787	800	798	800	798	83
330	20231205	141400	80942544	798	798	798	798	0
331	20231205	141300	80942544	798	798	798	798	0
332	20231205	141200	80942544	798	797	798	796	580
333	20231205	141100	80480271	799	799	799	799	0
334	20231205	141000	80480271	799	798	800	797	8
335	20231205	140900	80473884	800	799	800	798	467
336	20231205	140800	80101199	802	801	802	799	2370
337	20231205	140700	78203656	802	802	802	802	0
338	20231205	140600	78203656	802	801	802	801	71
339	20231205	140500	78146784	803	803	803	803	0
340	20231205	140400	78146784	803	803	803	803	0
341	20231205	140300	78146784	803	803	803	803	0
342	20231205	140200	78146784	803	803	803	803	0
343	20231205	140100	78146784	803	803	803	803	0
344	20231205	140000	78146784	803	802	803	802	192
345	20231205	135900	77992677	803	803	803	803	0
346	20231205	135800	77992677	803	802	803	802	250
347	20231205	135700	77791997	803	803	803	803	0
348	20231205	135600	77791997	803	803	803	803	0
349	20231205	135500	77791997	803	803	803	803	0
350	20231205	135400	77791997	803	803	803	803	0
351	20231205	135300	77791997	803	803	803	803	0
352	20231205	135200	77791997	803	803	803	803	0
353	20231205	135100	77791997	803	803	803	803	0
354	20231205	135000	77791997	803	803	803	803	1
355	20231205	134900	77791194	803	803	803	803	0
356	20231205	134800	77791194	803	801	803	801	94
357	20231205	134700	77715894	801	801	801	801	0
358	20231205	134600	77715894	801	800	801	800	71
359	20231205	134500	77659093	803	803	803	803	0
360	20231205	134400	77659093	803	803	803	803	0
361	20231205	134300	77659093	803	803	803	803	0
362	20231205	134200	77659093	803	803	803	803	0
363	20231205	134100	77659093	803	803	803	803	0
364	20231205	134000	77659093	803	800	803	800	192
365	20231205	133900	77505185	800	798	800	798	72
366	20231205	133800	77447726	800	800	800	800	0
367	20231205	133700	77447726	800	799	800	798	648
368	20231205	133600	76930058	800	800	800	800	0
369	20231205	133500	76930058	800	800	800	800	0
370	20231205	133400	76930058	800	800	800	800	0
371	20231205	133300	76930058	800	800	800	800	0
372	20231205	133200	76930058	800	800	800	800	0
373	20231205	133100	76930058	800	802	802	799	5
374	20231205	133000	76926055	801	801	801	801	5
375	20231205	132900	76922050	802	802	802	802	0
376	20231205	132800	76922050	802	802	802	802	0
377	20231205	132700	76922050	802	800	802	799	1024
378	20231205	132600	76103869	803	803	803	803	0
379	20231205	132500	76103869	803	800	803	800	80
380	20231205	132400	76039845	800	800	800	800	2
381	20231205	132300	76038245	802	802	802	802	0
382	20231205	132200	76038245	802	802	802	802	0
383	20231205	132100	76038245	802	802	802	802	0
384	20231205	132000	76038245	802	801	802	801	192
385	20231205	131900	75884405	802	800	802	800	3
386	20231205	131800	75882003	802	802	802	802	10
387	20231205	131700	75873983	802	801	802	800	13161
388	20231205	131600	65345180	803	803	803	803	0
389	20231205	131500	65345180	803	803	803	803	0
390	20231205	131400	65345180	803	803	803	803	0
391	20231205	131300	65345180	803	803	803	803	0
392	20231205	131200	65345180	803	800	803	800	2
393	20231205	131100	65343577	803	800	803	800	4071
394	20231205	131000	62078627	801	801	801	801	0
395	20231205	130900	62078627	801	801	801	801	0
396	20231205	130800	62078627	801	800	801	800	2
397	20231205	130700	62077026	801	801	801	801	0
398	20231205	130600	62077026	801	800	801	800	71
399	20231205	130500	62020225	801	801	801	801	0
400	20231205	130400	62020225	801	801	802	800	956
401	20231205	130300	61254477	802	802	802	802	0
402	20231205	130200	61254477	802	802	802	802	0
403	20231205	130100	61254477	802	802	802	802	0
404	20231205	130000	61254477	802	802	802	802	192
405	20231205	125900	61100493	802	802	802	802	0
406	20231205	125800	61100493	802	802	802	802	0
407	20231205	125700	61100493	802	802	802	802	0
408	20231205	125600	61100493	802	802	802	802	0
409	20231205	125500	61100493	802	802	802	802	0
410	20231205	125400	61100493	802	802	802	802	0
411	20231205	125300	61100493	802	802	802	802	0
412	20231205	125200	61100493	802	802	802	802	20
413	20231205	125100	61084453	802	802	802	802	0
414	20231205	125000	61084453	802	802	802	802	0
415	20231205	124900	61084453	802	802	802	802	0
416	20231205	124800	61084453	802	802	802	802	0
417	20231205	124700	61084453	802	801	802	801	201
418	20231205	124600	60923451	802	802	802	802	12
419	20231205	124500	60913827	803	801	803	801	6
420	20231205	124400	60909019	803	802	803	800	3196
421	20231205	124300	58349647	803	802	803	802	71
422	20231205	124200	58292704	803	803	803	803	0
423	20231205	124100	58292704	803	803	803	803	0
424	20231205	124000	58292704	803	803	803	803	492
425	20231205	123900	57897628	803	803	803	803	0
426	20231205	123800	57897628	803	803	803	803	0
427	20231205	123700	57897628	803	802	803	802	71
428	20231205	123600	57840685	803	803	803	803	182
429	20231205	123500	57694539	803	803	803	803	0
430	20231205	123400	57694539	803	803	803	803	0
431	20231205	123300	57694539	803	802	803	802	71
432	20231205	123200	57637596	803	803	803	803	0
433	20231205	123100	57637596	803	803	803	803	0
434	20231205	123000	57637596	803	803	803	802	3
435	20231205	122900	57635188	800	803	803	800	2005
436	20231205	122800	56028256	802	803	803	802	84
437	20231205	122700	55960877	803	802	803	802	6
438	20231205	122600	55956062	803	802	803	802	2
439	20231205	122500	55954457	803	802	803	802	8
440	20231205	122400	55948037	803	803	803	802	293
441	20231205	122300	55712761	805	805	805	805	0
442	20231205	122200	55712761	805	805	805	805	0
443	20231205	122100	55712761	805	805	805	805	0
444	20231205	122000	55712761	805	805	806	803	964
445	20231205	121900	54938059	805	805	805	805	0
446	20231205	121800	54938059	805	805	805	805	0
447	20231205	121700	54938059	805	804	805	804	11
448	20231205	121600	54929214	804	804	805	804	150
449	20231205	121500	54808613	806	804	806	804	20
450	20231205	121400	54792513	805	805	806	804	52
451	20231205	121300	54750654	808	808	808	808	0
452	20231205	121200	54750654	808	808	808	808	0
453	20231205	121100	54750654	808	808	808	808	0
454	20231205	121000	54750654	808	808	808	808	0
455	20231205	120900	54750654	808	808	808	808	0
456	20231205	120800	54750654	808	808	808	808	0
457	20231205	120700	54750654	808	808	808	808	0
458	20231205	120600	54750654	808	806	808	806	2
459	20231205	120500	54749040	807	803	807	803	3
460	20231205	120400	54746626	808	808	808	808	0
461	20231205	120300	54746626	808	804	808	804	50
462	20231205	120200	54706422	804	804	804	804	1
463	20231205	120100	54705618	802	803	803	801	22
464	20231205	120000	54687993	802	802	803	801	203
465	20231205	115900	54524997	803	800	803	800	6
466	20231205	115800	54520190	802	800	802	800	3
467	20231205	115700	54517787	804	804	804	804	0
468	20231205	115600	54517787	804	804	804	804	1
469	20231205	115500	54516983	805	805	805	805	0
470	20231205	115400	54516983	805	805	805	805	0
471	20231205	115300	54516983	805	800	805	800	2
472	20231205	115200	54515378	805	804	805	800	11501
473	20231205	115100	45308347	807	807	807	807	0
474	20231205	115000	45308347	807	807	807	807	0
475	20231205	114900	45308347	807	807	807	807	0
476	20231205	114800	45308347	807	804	807	804	11
477	20231205	114700	45299500	809	809	809	809	0
478	20231205	114600	45299500	809	809	809	809	0
479	20231205	114500	45299500	809	809	809	809	0
480	20231205	114400	45299500	809	808	809	801	9981
481	20231205	114300	37278110	811	811	811	811	0
482	20231205	114200	37278110	811	811	811	811	0
483	20231205	114100	37278110	811	811	811	811	0
484	20231205	114000	37278110	811	809	811	808	208
485	20231205	113900	37109679	809	809	809	809	0
486	20231205	113800	37109679	809	808	809	808	71
487	20231205	113700	37052310	811	811	811	811	0
488	20231205	113600	37052310	811	811	811	811	0
489	20231205	113500	37052310	811	811	811	811	0
490	20231205	113400	37052310	811	811	811	811	0
491	20231205	113300	37052310	811	811	811	811	0
492	20231205	113200	37052310	811	811	811	811	0
493	20231205	113100	37052310	811	811	811	811	0
494	20231205	113000	37052310	811	811	811	811	0
495	20231205	112900	37052310	811	811	811	811	0
496	20231205	112800	37052310	811	809	811	809	357
497	20231205	112700	36763255	809	809	809	809	0
498	20231205	112600	36763255	809	808	809	808	71
499	20231205	112500	36705886	808	808	808	808	200
500	20231205	112400	36544286	809	809	809	809	0
501	20231205	112300	36544286	809	809	809	809	0
502	20231205	112200	36544286	809	809	809	809	1
503	20231205	112100	36543477	808	808	808	808	1
504	20231205	112000	36542669	813	810	813	810	193
505	20231205	111900	36386080	813	813	813	813	0
506	20231205	111800	36386080	813	813	813	813	0
507	20231205	111700	36386080	813	813	813	813	0
508	20231205	111600	36386080	813	813	813	813	0
509	20231205	111500	36386080	813	813	813	813	0
510	20231205	111400	36386080	813	812	813	812	6
511	20231205	111300	36381207	812	809	812	809	310
512	20231205	111200	36130412	809	807	809	807	428
513	20231205	111100	35784589	808	808	808	808	0
514	20231205	111000	35784589	808	807	808	806	16
515	20231205	110900	35771675	808	809	809	808	39
516	20231205	110800	35740134	813	813	813	813	0
517	20231205	110700	35740134	813	813	813	813	1
518	20231205	110600	35739321	812	811	812	811	6
519	20231205	110500	35734454	815	815	815	815	0
520	20231205	110400	35734454	815	815	815	815	0
521	20231205	110300	35734454	815	810	815	810	76
522	20231205	110200	35672884	810	807	810	807	10
523	20231205	110100	35664798	808	805	808	804	501
524	20231205	110000	35261977	810	809	810	809	193
525	20231205	105900	35105744	810	810	810	810	0
526	20231205	105800	35105744	810	809	810	800	8246
527	20231205	105700	28495340	810	810	810	810	0
528	20231205	105600	28495340	810	810	810	810	0
529	20231205	105500	28495340	810	809	810	809	3
530	20231205	105400	28492912	810	810	810	810	0
531	20231205	105300	28492912	810	810	810	810	0
532	20231205	105200	28492912	810	810	811	807	853
533	20231205	105100	27801989	811	810	811	810	8
534	20231205	105000	27795505	812	812	812	812	0
535	20231205	104900	27795505	812	812	812	812	0
536	20231205	104800	27795505	812	812	812	812	0
537	20231205	104700	27795505	812	814	814	812	776
538	20231205	104600	27163863	818	818	818	818	0
539	20231205	104500	27163863	818	818	818	818	0
540	20231205	104400	27163863	818	818	818	818	0
541	20231205	104300	27163863	818	818	818	818	0
542	20231205	104200	27163863	818	818	818	818	0
543	20231205	104100	27163863	818	818	818	818	0
544	20231205	104000	27163863	818	818	818	818	193
545	20231205	103900	27005989	818	816	818	816	2
546	20231205	103800	27004355	819	819	819	819	0
547	20231205	103700	27004355	819	819	819	819	0
548	20231205	103600	27004355	819	819	819	819	0
549	20231205	103500	27004355	819	819	819	819	0
550	20231205	103400	27004355	819	819	819	819	0
551	20231205	103300	27004355	819	819	819	819	0
552	20231205	103200	27004355	819	819	819	819	0
553	20231205	103100	27004355	819	819	819	819	0
554	20231205	103000	27004355	819	819	819	819	0
555	20231205	102900	27004355	819	819	819	819	0
556	20231205	102800	27004355	819	816	819	816	26
557	20231205	102700	26983136	818	818	818	818	1
558	20231205	102600	26982318	819	819	819	819	0
559	20231205	102500	26982318	819	819	819	819	0
560	20231205	102400	26982318	819	819	819	819	0
561	20231205	102300	26982318	819	819	819	819	0
562	20231205	102200	26982318	819	819	819	819	0
563	20231205	102100	26982318	819	819	819	819	1
564	20231205	102000	26981499	819	817	819	817	193
565	20231205	101900	26823686	817	817	817	817	0
566	20231205	101800	26823686	817	817	817	817	0
567	20231205	101700	26823686	817	817	817	817	0
568	20231205	101600	26823686	817	817	817	817	873
569	20231205	101500	26110445	819	819	819	819	80
570	20231205	101400	26044925	819	812	819	807	940
571	20231205	101300	25282225	817	817	817	817	0
572	20231205	101200	25282225	817	817	818	817	137
573	20231205	101100	25170295	819	819	819	819	1
574	20231205	101000	25169476	817	817	817	817	500
575	20231205	100900	24760976	817	817	817	817	4533
576	20231205	100800	21057515	819	817	819	817	415
577	20231205	100700	20718455	817	817	817	817	0
578	20231205	100600	20718455	817	816	817	816	1225
579	20231205	100500	19718854	816	816	816	816	3
580	20231205	100400	19716406	816	809	816	809	602
581	20231205	100300	19228407	811	811	811	811	0
582	20231205	100200	19228407	811	811	811	810	1773
583	20231205	100100	17791744	817	817	817	817	1
584	20231205	100000	17790927	819	819	819	818	804
585	20231205	095900	17133061	820	820	820	820	0
586	20231205	095800	17133061	820	820	820	820	0
587	20231205	095700	17133061	820	815	820	815	320
588	20231205	095600	16872216	815	815	815	815	0
589	20231205	095500	16872216	815	815	815	815	0
590	20231205	095400	16872216	815	812	815	812	438
591	20231205	095300	16516557	815	815	815	815	0
592	20231205	095200	16516557	815	815	815	815	0
593	20231205	095100	16516557	815	815	815	815	0
594	20231205	095000	16516557	815	815	815	815	0
595	20231205	094900	16516557	815	815	815	815	0
596	20231205	094800	16516557	815	815	815	815	0
597	20231205	094700	16516557	815	815	815	815	0
598	20231205	094600	16516557	815	815	815	815	0
599	20231205	094500	16516557	815	815	815	815	0
600	20231205	094400	16516557	815	813	815	812	1501
601	20231205	094300	15297407	815	815	815	815	0
602	20231205	094200	15297407	815	813	815	813	502
603	20231205	094100	14889277	815	815	815	815	0
604	20231205	094000	14889277	815	815	815	815	193
605	20231205	093900	14731982	815	815	815	815	0
606	20231205	093800	14731982	815	815	815	815	0
607	20231205	093700	14731982	815	812	815	812	111
608	20231205	093600	14641847	815	815	815	815	0
609	20231205	093500	14641847	815	815	815	815	0
610	20231205	093400	14641847	815	815	815	815	0
611	20231205	093300	14641847	815	815	815	815	0
612	20231205	093200	14641847	815	813	815	812	2064
613	20231205	093100	12964736	816	816	816	816	0
614	20231205	093000	12964736	816	816	816	813	511
615	20231205	092900	12548180	816	813	816	813	102
616	20231205	092800	12465251	815	815	815	815	0
617	20231205	092700	12465251	815	815	815	815	0
618	20231205	092600	12465251	815	815	815	815	0
619	20231205	092500	12465251	815	815	815	815	0
620	20231205	092400	12465251	815	811	815	811	446
621	20231205	092300	12103541	811	811	811	811	638
622	20231205	092200	11586123	811	811	811	811	701
623	20231205	092100	11017612	814	814	814	814	1
624	20231205	092000	11016798	814	814	814	814	194
625	20231205	091900	10858882	812	812	812	812	783
626	20231205	091800	10223086	813	814	814	813	1731
627	20231205	091700	8815747	816	815	816	815	10
628	20231205	091600	8807596	815	813	815	813	159
629	20231205	091500	8678204	814	814	814	814	1
630	20231205	091400	8677390	812	813	813	812	68
631	20231205	091300	8622144	814	814	814	814	122
632	20231205	091200	8522836	814	816	816	814	1183
633	20231205	091100	7558881	815	815	815	815	0
634	20231205	091000	7558881	815	815	815	815	0
635	20231205	090900	7558881	815	825	825	815	18
636	20231205	090800	7544162	825	825	825	825	0
637	20231205	090700	7544162	825	825	825	825	0
638	20231205	090600	7544162	825	825	825	825	0
639	20231205	090500	7544162	825	825	825	825	0
640	20231205	090400	7544162	825	825	825	825	227
641	20231205	090300	7356887	826	826	826	826	0
642	20231205	090200	7356887	826	826	826	826	1814
643	20231205	090100	5858523	826	813	826	813	1449
644	20231205	090000	4674684	812	812	812	812	5757