KissMeData/079190/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195000	31325281	961	961	961	961	10
3	20231205	194900	31325281	961	961	961	961	0
4	20231205	194800	31325281	961	961	961	961	0
5	20231205	194700	31325281	961	961	961	961	0
6	20231205	194600	31325281	961	961	961	961	0
7	20231205	194500	31325281	961	961	961	961	0
8	20231205	194400	31325281	961	961	961	961	0
9	20231205	194300	31325281	961	961	961	961	0
10	20231205	194200	31325281	961	961	961	961	0
11	20231205	194100	31325281	961	961	961	961	0
12	20231205	194000	31325281	961	961	961	961	0
13	20231205	193900	31325281	961	961	961	961	0
14	20231205	193800	31325281	961	961	961	961	0
15	20231205	193700	31325281	961	961	961	961	0
16	20231205	193600	31325281	961	961	961	961	0
17	20231205	193500	31325281	961	961	961	961	0
18	20231205	193400	31325281	961	961	961	961	0
19	20231205	193300	31325281	961	961	961	961	0
20	20231205	193200	31325281	961	961	961	961	0
21	20231205	193100	31325281	961	961	961	961	0
22	20231205	193000	31325281	961	961	961	961	0
23	20231205	192900	31325281	961	961	961	961	0
24	20231205	192800	31325281	961	961	961	961	0
25	20231205	192700	31325281	961	961	961	961	0
26	20231205	192600	31325281	961	961	961	961	0
27	20231205	192500	31325281	961	961	961	961	0
28	20231205	192400	31325281	961	961	961	961	0
29	20231205	192300	31325281	961	961	961	961	0
30	20231205	192200	31325281	961	961	961	961	0
31	20231205	192100	31325281	961	961	961	961	0
32	20231205	192000	31325281	961	961	961	961	10
33	20231205	191900	31325281	961	961	961	961	0
34	20231205	191800	31325281	961	961	961	961	0
35	20231205	191700	31325281	961	961	961	961	0
36	20231205	191600	31325281	961	961	961	961	0
37	20231205	191500	31325281	961	961	961	961	0
38	20231205	191400	31325281	961	961	961	961	0
39	20231205	191300	31325281	961	961	961	961	0
40	20231205	191200	31325281	961	961	961	961	0
41	20231205	191100	31325281	961	961	961	961	0
42	20231205	191000	31325281	961	961	961	961	0
43	20231205	190900	31325281	961	961	961	961	0
44	20231205	190800	31325281	961	961	961	961	0
45	20231205	190700	31325281	961	961	961	961	0
46	20231205	190600	31325281	961	961	961	961	0
47	20231205	190500	31325281	961	961	961	961	0
48	20231205	190400	31325281	961	961	961	961	0
49	20231205	190300	31325281	961	961	961	961	0
50	20231205	190200	31325281	961	961	961	961	0
51	20231205	190100	31325281	961	961	961	961	0
52	20231205	190000	31325281	961	961	961	961	0
53	20231205	185900	31325281	961	961	961	961	0
54	20231205	185800	31325281	961	961	961	961	0
55	20231205	185700	31325281	961	961	961	961	0
56	20231205	185600	31325281	961	961	961	961	0
57	20231205	185500	31325281	961	961	961	961	0
58	20231205	185400	31325281	961	961	961	961	0
59	20231205	185300	31325281	961	961	961	961	0
60	20231205	185200	31325281	961	961	961	961	0
61	20231205	185100	31325281	961	961	961	961	0
62	20231205	185000	31325281	961	961	961	961	10
63	20231205	184900	31325281	961	961	961	961	0
64	20231205	184800	31325281	961	961	961	961	0
65	20231205	184700	31325281	961	961	961	961	0
66	20231205	184600	31325281	961	961	961	961	0
67	20231205	184500	31325281	961	961	961	961	0
68	20231205	184400	31325281	961	961	961	961	0
69	20231205	184300	31325281	961	961	961	961	0
70	20231205	184200	31325281	961	961	961	961	0
71	20231205	184100	31325281	961	961	961	961	0
72	20231205	184000	31325281	961	961	961	961	0
73	20231205	183900	31325281	961	961	961	961	0
74	20231205	183800	31325281	961	961	961	961	0
75	20231205	183700	31325281	961	961	961	961	0
76	20231205	183600	31325281	961	961	961	961	0
77	20231205	183500	31325281	961	961	961	961	0
78	20231205	183400	31325281	961	961	961	961	0
79	20231205	183300	31325281	961	961	961	961	0
80	20231205	183200	31325281	961	961	961	961	0
81	20231205	183100	31325281	961	961	961	961	0
82	20231205	183000	31325281	961	961	961	961	0
83	20231205	182900	31325281	961	961	961	961	0
84	20231205	182800	31325281	961	961	961	961	0
85	20231205	182700	31325281	961	961	961	961	0
86	20231205	182600	31325281	961	961	961	961	0
87	20231205	182500	31325281	961	961	961	961	0
88	20231205	182400	31325281	961	961	961	961	0
89	20231205	182300	31325281	961	961	961	961	0
90	20231205	182200	31325281	961	961	961	961	0
91	20231205	182100	31325281	961	961	961	961	0
92	20231205	182000	31325281	961	961	961	961	10
93	20231205	181900	31325281	961	961	961	961	0
94	20231205	181800	31325281	961	961	961	961	0
95	20231205	181700	31325281	961	961	961	961	0
96	20231205	181600	31325281	961	961	961	961	0
97	20231205	181500	31325281	961	961	961	961	0
98	20231205	181400	31325281	961	961	961	961	0
99	20231205	181300	31325281	961	961	961	961	0
100	20231205	181200	31325281	961	961	961	961	0
101	20231205	181100	31325281	961	961	961	961	0
102	20231205	181000	31325281	961	961	961	961	0
103	20231205	180900	31325281	961	961	961	961	0
104	20231205	180800	31325281	961	961	961	961	0
105	20231205	180700	31325281	961	961	961	961	0
106	20231205	180600	31325281	961	961	961	961	0
107	20231205	180500	31325281	961	961	961	961	0
108	20231205	180400	31325281	961	961	961	961	0
109	20231205	180300	31325281	961	961	961	961	0
110	20231205	180200	31325281	961	961	961	961	0
111	20231205	180100	31325281	961	961	961	961	0
112	20231205	180000	31325281	961	961	961	961	0
113	20231205	175900	31325281	961	961	961	961	0
114	20231205	175800	31325281	961	961	961	961	0
115	20231205	175700	31325281	961	961	961	961	0
116	20231205	175600	31325281	961	961	961	961	0
117	20231205	175500	31325281	961	961	961	961	0
118	20231205	175400	31325281	961	961	961	961	0
119	20231205	175300	31325281	961	961	961	961	0
120	20231205	175200	31325281	961	961	961	961	0
121	20231205	175100	31325281	961	961	961	961	0
122	20231205	175000	31325281	961	961	961	961	10
123	20231205	174900	31325281	961	961	961	961	0
124	20231205	174800	31325281	961	961	961	961	0
125	20231205	174700	31325281	961	961	961	961	0
126	20231205	174600	31325281	961	961	961	961	0
127	20231205	174500	31325281	961	961	961	961	0
128	20231205	174400	31325281	961	961	961	961	0
129	20231205	174300	31325281	961	961	961	961	0
130	20231205	174200	31325281	961	961	961	961	0
131	20231205	174100	31325281	961	961	961	961	0
132	20231205	174000	31325281	961	961	961	961	0
133	20231205	173900	31325281	961	961	961	961	0
134	20231205	173800	31325281	961	961	961	961	0
135	20231205	173700	31325281	961	961	961	961	0
136	20231205	173600	31325281	961	961	961	961	0
137	20231205	173500	31325281	961	961	961	961	0
138	20231205	173400	31325281	961	961	961	961	0
139	20231205	173300	31325281	961	961	961	961	0
140	20231205	173200	31325281	961	961	961	961	0
141	20231205	173100	31325281	961	961	961	961	0
142	20231205	173000	31325281	961	961	961	961	0
143	20231205	172900	31325281	961	961	961	961	0
144	20231205	172800	31325281	961	961	961	961	0
145	20231205	172700	31325281	961	961	961	961	0
146	20231205	172600	31325281	961	961	961	961	0
147	20231205	172500	31325281	961	961	961	961	0
148	20231205	172400	31325281	961	961	961	961	0
149	20231205	172300	31325281	961	961	961	961	0
150	20231205	172200	31325281	961	961	961	961	0
151	20231205	172100	31325281	961	961	961	961	0
152	20231205	172000	31325281	961	961	961	961	10
153	20231205	171900	31325281	961	961	961	961	0
154	20231205	171800	31325281	961	961	961	961	0
155	20231205	171700	31325281	961	961	961	961	0
156	20231205	171600	31325281	961	961	961	961	0
157	20231205	171500	31325281	961	961	961	961	0
158	20231205	171400	31325281	961	961	961	961	0
159	20231205	171300	31325281	961	961	961	961	0
160	20231205	171200	31325281	961	961	961	961	0
161	20231205	171100	31325281	961	961	961	961	0
162	20231205	171000	31325281	961	961	961	961	0
163	20231205	170900	31325281	961	961	961	961	0
164	20231205	170800	31325281	961	961	961	961	0
165	20231205	170700	31325281	961	961	961	961	0
166	20231205	170600	31325281	961	961	961	961	0
167	20231205	170500	31325281	961	961	961	961	0
168	20231205	170400	31325281	961	961	961	961	0
169	20231205	170300	31325281	961	961	961	961	0
170	20231205	170200	31325281	961	961	961	961	0
171	20231205	170100	31325281	961	961	961	961	0
172	20231205	170000	31325281	961	961	961	961	0
173	20231205	165900	31325281	961	961	961	961	0
174	20231205	165800	31325281	961	961	961	961	0
175	20231205	165700	31325281	961	961	961	961	0
176	20231205	165600	31325281	961	961	961	961	0
177	20231205	165500	31325281	961	961	961	961	0
178	20231205	165400	31325281	961	961	961	961	0
179	20231205	165300	31325281	961	961	961	961	0
180	20231205	165200	31325281	961	961	961	961	0
181	20231205	165100	31325281	961	961	961	961	0
182	20231205	165000	31325281	961	961	961	961	10
183	20231205	164900	31325281	961	961	961	961	0
184	20231205	164800	31325281	961	961	961	961	0
185	20231205	164700	31325281	961	961	961	961	0
186	20231205	164600	31325281	961	961	961	961	0
187	20231205	164500	31325281	961	961	961	961	0
188	20231205	164400	31325281	961	961	961	961	0
189	20231205	164300	31325281	961	961	961	961	0
190	20231205	164200	31325281	961	961	961	961	0
191	20231205	164100	31325281	961	961	961	961	0
192	20231205	164000	31325281	961	961	961	961	0
193	20231205	163900	31325281	961	961	961	961	0
194	20231205	163800	31325281	961	961	961	961	0
195	20231205	163700	31325281	961	961	961	961	0
196	20231205	163600	31325281	961	961	961	961	0
197	20231205	163500	31325281	961	961	961	961	0
198	20231205	163400	31325281	961	961	961	961	0
199	20231205	163300	31325281	961	961	961	961	0
200	20231205	163200	31325281	961	961	961	961	0
201	20231205	163100	31325281	961	961	961	961	0
202	20231205	163000	31325281	961	961	961	961	0
203	20231205	162900	31325281	961	961	961	961	0
204	20231205	162800	31325281	961	961	961	961	0
205	20231205	162700	31325281	961	961	961	961	0
206	20231205	162600	31325281	961	961	961	961	0
207	20231205	162500	31325281	961	961	961	961	0
208	20231205	162400	31325281	961	961	961	961	0
209	20231205	162300	31325281	961	961	961	961	0
210	20231205	162200	31325281	961	961	961	961	0
211	20231205	162100	31325281	961	961	961	961	0
212	20231205	162000	31325281	961	961	961	961	10
213	20231205	161900	31325281	961	961	961	961	0
214	20231205	161800	31325281	961	961	961	961	0
215	20231205	161700	31325281	961	961	961	961	0
216	20231205	161600	31325281	961	961	961	961	0
217	20231205	161500	31325281	961	961	961	961	0
218	20231205	161400	31325281	961	961	961	961	0
219	20231205	161300	31325281	961	961	961	961	0
220	20231205	161200	31325281	961	961	961	961	0
221	20231205	161100	31325281	961	961	961	961	0
222	20231205	161000	31325281	961	961	961	961	0
223	20231205	160900	31325281	961	961	961	961	0
224	20231205	160800	31325281	961	961	961	961	0
225	20231205	160700	31325281	961	961	961	961	0
226	20231205	160600	31325281	961	961	961	961	0
227	20231205	160500	31325281	961	961	961	961	0
228	20231205	160400	31325281	961	961	961	961	0
229	20231205	160300	31325281	961	961	961	961	0
230	20231205	160200	31325281	961	961	961	961	0
231	20231205	160100	31325281	961	961	961	961	0
232	20231205	160000	31325281	961	961	961	961	0
233	20231205	155900	31325281	961	961	961	961	0
234	20231205	155800	31325281	961	961	961	961	0
235	20231205	155700	31325281	961	961	961	961	0
236	20231205	155600	31325281	961	961	961	961	0
237	20231205	155500	31325281	961	961	961	961	0
238	20231205	155400	31325281	961	961	961	961	0
239	20231205	155300	31325281	961	961	961	961	0
240	20231205	155200	31325281	961	961	961	961	0
241	20231205	155100	31325281	961	961	961	961	0
242	20231205	155000	31325281	961	961	961	961	10
243	20231205	154900	31325281	961	961	961	961	0
244	20231205	154800	31325281	961	961	961	961	0
245	20231205	154700	31325281	961	961	961	961	0
246	20231205	154600	31325281	961	961	961	961	0
247	20231205	154500	31325281	961	961	961	961	0
248	20231205	154400	31325281	961	961	961	961	0
249	20231205	154300	31325281	961	961	961	961	0
250	20231205	154200	31325281	961	961	961	961	0
251	20231205	154100	31325281	961	961	961	961	0
252	20231205	154000	31325281	961	961	961	961	0
253	20231205	153900	31325281	961	961	961	961	0
254	20231205	153800	31325281	961	961	961	961	0
255	20231205	153700	31325281	961	961	961	961	0
256	20231205	153600	31325281	961	961	961	961	0
257	20231205	153500	31325281	961	961	961	961	0
258	20231205	153400	31325281	961	961	961	961	0
259	20231205	153300	31325281	961	961	961	961	0
260	20231205	153200	31325281	961	961	961	961	0
261	20231205	153100	31325281	961	961	961	961	0
262	20231205	153000	31325281	961	961	961	961	10
263	20231205	152900	31315671	961	961	961	961	0
264	20231205	152800	31315671	961	961	961	961	0
265	20231205	152700	31315671	961	961	961	961	0
266	20231205	152600	31315671	961	961	961	961	0
267	20231205	152500	31315671	961	961	961	961	0
268	20231205	152400	31315671	961	961	961	961	0
269	20231205	152300	31315671	961	961	961	961	0
270	20231205	152200	31315671	961	961	961	961	0
271	20231205	152100	31315671	961	961	961	961	0
272	20231205	152000	31315671	961	961	961	961	0
273	20231205	151900	31315671	961	961	961	961	0
274	20231205	151800	31315671	961	961	961	961	0
275	20231205	151700	31315671	961	961	961	961	0
276	20231205	151600	31315671	961	961	961	961	0
277	20231205	151500	31315671	961	961	961	961	0
278	20231205	151400	31315671	961	961	961	961	0
279	20231205	151300	31315671	961	961	961	961	0
280	20231205	151200	31315671	961	961	961	961	1
281	20231205	151100	31314710	959	956	959	956	347
282	20231205	151000	30982255	956	956	956	956	1455
283	20231205	150900	29591275	956	956	956	956	0
284	20231205	150800	29591275	956	956	956	956	300
285	20231205	150700	29304475	957	957	957	957	0
286	20231205	150600	29304475	957	957	957	957	0
287	20231205	150500	29304475	957	955	957	955	55
288	20231205	150400	29251947	958	958	958	958	0
289	20231205	150300	29251947	958	958	958	958	0
290	20231205	150200	29251947	958	958	958	958	1
291	20231205	150100	29250989	956	956	956	956	0
292	20231205	150000	29250989	956	959	959	956	760
293	20231205	145900	28523858	957	959	959	957	385
294	20231205	145800	28155393	959	960	960	959	492
295	20231205	145700	27683564	959	959	959	959	0
296	20231205	145600	27683564	959	959	959	959	0
297	20231205	145500	27683564	959	959	959	959	19
298	20231205	145400	27665343	959	959	959	959	21
299	20231205	145300	27645204	959	959	959	959	0
300	20231205	145200	27645204	959	959	959	959	230
301	20231205	145100	27424634	957	960	960	957	2391
302	20231205	145000	25136357	961	961	961	960	1061
303	20231205	144900	24117463	962	962	962	962	0
304	20231205	144800	24117463	962	962	962	962	0
305	20231205	144700	24117463	962	962	962	962	0
306	20231205	144600	24117463	962	962	962	962	0
307	20231205	144500	24117463	962	962	962	962	1
308	20231205	144400	24116501	960	960	960	960	0
309	20231205	144300	24116501	960	960	960	960	100
310	20231205	144200	24020501	963	963	963	963	0
311	20231205	144100	24020501	963	961	963	961	156
312	20231205	144000	23870583	963	960	963	960	174
313	20231205	143900	23703540	959	959	959	959	0
314	20231205	143800	23703540	959	959	959	959	0
315	20231205	143700	23703540	959	959	959	959	121
316	20231205	143600	23587501	959	959	959	959	0
317	20231205	143500	23587501	959	959	959	958	113
318	20231205	143400	23479195	964	964	964	964	0
319	20231205	143300	23479195	964	964	964	964	0
320	20231205	143200	23479195	964	964	964	964	0
321	20231205	143100	23479195	964	964	964	964	4
322	20231205	143000	23475339	965	965	965	965	0
323	20231205	142900	23475339	965	965	965	965	0
324	20231205	142800	23475339	965	965	965	965	0
325	20231205	142700	23475339	965	965	965	965	0
326	20231205	142600	23475339	965	965	965	965	0
327	20231205	142500	23475339	965	965	965	965	0
328	20231205	142400	23475339	965	965	965	965	0
329	20231205	142300	23475339	965	965	965	965	0
330	20231205	142200	23475339	965	965	965	965	0
331	20231205	142100	23475339	965	965	965	965	0
332	20231205	142000	23475339	965	965	965	965	0
333	20231205	141900	23475339	965	965	965	965	0
334	20231205	141800	23475339	965	965	965	965	0
335	20231205	141700	23475339	965	965	965	965	0
336	20231205	141600	23475339	965	965	965	965	0
337	20231205	141500	23475339	965	965	965	965	0
338	20231205	141400	23475339	965	965	965	965	0
339	20231205	141300	23475339	965	965	965	965	0
340	20231205	141200	23475339	965	965	965	965	0
341	20231205	141100	23475339	965	965	965	965	0
342	20231205	141000	23475339	965	965	965	965	0
343	20231205	140900	23475339	965	965	965	965	0
344	20231205	140800	23475339	965	965	965	965	0
345	20231205	140700	23475339	965	965	965	965	1
346	20231205	140600	23474374	965	965	965	965	0
347	20231205	140500	23474374	965	965	965	965	0
348	20231205	140400	23474374	965	965	965	965	0
349	20231205	140300	23474374	965	965	965	965	0
350	20231205	140200	23474374	965	965	965	965	0
351	20231205	140100	23474374	965	965	965	965	0
352	20231205	140000	23474374	965	965	965	965	0
353	20231205	135900	23474374	965	965	965	965	0
354	20231205	135800	23474374	965	965	965	965	0
355	20231205	135700	23474374	965	965	965	965	0
356	20231205	135600	23474374	965	965	965	965	1
357	20231205	135500	23473409	965	965	965	965	10
358	20231205	135400	23463759	966	960	966	960	4080
359	20231205	135300	19528093	960	960	960	960	0
360	20231205	135200	19528093	960	960	960	960	0
361	20231205	135100	19528093	960	960	960	960	0
362	20231205	135000	19528093	960	960	960	960	0
363	20231205	134900	19528093	960	960	960	960	0
364	20231205	134800	19528093	960	960	960	960	0
365	20231205	134700	19528093	960	960	960	960	0
366	20231205	134600	19528093	960	960	960	960	0
367	20231205	134500	19528093	960	960	960	960	0
368	20231205	134400	19528093	960	960	960	960	0
369	20231205	134300	19528093	960	960	960	960	1
370	20231205	134200	19527133	957	957	957	957	10
371	20231205	134100	19517563	960	960	960	960	0
372	20231205	134000	19517563	960	960	960	960	0
373	20231205	133900	19517563	960	960	960	960	0
374	20231205	133800	19517563	960	960	960	960	0
375	20231205	133700	19517563	960	960	960	960	0
376	20231205	133600	19517563	960	960	960	960	0
377	20231205	133500	19517563	960	960	960	960	0
378	20231205	133400	19517563	960	960	960	960	0
379	20231205	133300	19517563	960	960	960	960	0
380	20231205	133200	19517563	960	960	960	960	0
381	20231205	133100	19517563	960	960	960	960	0
382	20231205	133000	19517563	960	960	960	960	0
383	20231205	132900	19517563	960	960	960	960	0
384	20231205	132800	19517563	960	960	960	960	0
385	20231205	132700	19517563	960	960	960	960	0
386	20231205	132600	19517563	960	960	960	960	0
387	20231205	132500	19517563	960	958	960	958	2
388	20231205	132400	19515645	960	960	960	960	0
389	20231205	132300	19515645	960	960	960	960	0
390	20231205	132200	19515645	960	960	960	960	0
391	20231205	132100	19515645	960	960	960	960	0
392	20231205	132000	19515645	960	960	960	960	0
393	20231205	131900	19515645	960	960	960	960	0
394	20231205	131800	19515645	960	960	960	960	0
395	20231205	131700	19515645	960	960	960	960	0
396	20231205	131600	19515645	960	960	960	960	2
397	20231205	131500	19513725	958	958	958	958	0
398	20231205	131400	19513725	958	958	958	958	1
399	20231205	131300	19512767	960	960	960	960	0
400	20231205	131200	19512767	960	960	960	960	0
401	20231205	131100	19512767	960	959	960	959	6
402	20231205	131000	19507012	959	959	959	959	0
403	20231205	130900	19507012	959	959	959	959	0
404	20231205	130800	19507012	959	959	959	959	0
405	20231205	130700	19507012	959	959	959	959	34
406	20231205	130600	19474406	960	960	960	960	0
407	20231205	130500	19474406	960	960	960	960	0
408	20231205	130400	19474406	960	960	960	960	1
409	20231205	130300	19473446	959	959	959	959	15
410	20231205	130200	19459061	960	959	960	959	3
411	20231205	130100	19456183	960	960	960	960	0
412	20231205	130000	19456183	960	960	960	960	0
413	20231205	125900	19456183	960	958	960	957	290
414	20231205	125800	19178441	961	961	961	961	0
415	20231205	125700	19178441	961	961	961	961	0
416	20231205	125600	19178441	961	961	961	961	0
417	20231205	125500	19178441	961	961	961	961	0
418	20231205	125400	19178441	961	961	961	961	0
419	20231205	125300	19178441	961	961	961	961	1
420	20231205	125200	19177480	959	959	959	959	4
421	20231205	125100	19173644	965	965	965	965	0
422	20231205	125000	19173644	965	965	965	965	0
423	20231205	124900	19173644	965	965	965	965	0
424	20231205	124800	19173644	965	965	965	965	0
425	20231205	124700	19173644	965	965	965	965	0
426	20231205	124600	19173644	965	965	965	965	0
427	20231205	124500	19173644	965	965	965	965	0
428	20231205	124400	19173644	965	965	965	965	0
429	20231205	124300	19173644	965	965	965	965	0
430	20231205	124200	19173644	965	965	965	965	0
431	20231205	124100	19173644	965	965	965	965	0
432	20231205	124000	19173644	965	965	965	965	0
433	20231205	123900	19173644	965	965	965	965	0
434	20231205	123800	19173644	965	965	965	965	0
435	20231205	123700	19173644	965	965	965	965	0
436	20231205	123600	19173644	965	965	965	965	0
437	20231205	123500	19173644	965	965	965	965	0
438	20231205	123400	19173644	965	965	965	965	0
439	20231205	123300	19173644	965	965	965	965	0
440	20231205	123200	19173644	965	965	965	965	0
441	20231205	123100	19173644	965	965	965	965	0
442	20231205	123000	19173644	965	965	965	965	0
443	20231205	122900	19173644	965	965	965	965	0
444	20231205	122800	19173644	965	965	965	965	0
445	20231205	122700	19173644	965	965	965	965	0
446	20231205	122600	19173644	965	965	965	965	0
447	20231205	122500	19173644	965	965	965	965	0
448	20231205	122400	19173644	965	965	965	965	0
449	20231205	122300	19173644	965	965	965	965	0
450	20231205	122200	19173644	965	965	965	965	0
451	20231205	122100	19173644	965	965	965	965	0
452	20231205	122000	19173644	965	965	965	965	0
453	20231205	121900	19173644	965	965	965	965	0
454	20231205	121800	19173644	965	965	965	965	400
455	20231205	121700	18787644	965	962	965	961	16
456	20231205	121600	18772244	964	964	964	964	0
457	20231205	121500	18772244	964	963	964	963	100
458	20231205	121400	18675869	964	961	964	961	300
459	20231205	121300	18386966	964	964	964	964	0
460	20231205	121200	18386966	964	964	964	964	0
461	20231205	121100	18386966	964	964	964	964	0
462	20231205	121000	18386966	964	964	964	964	0
463	20231205	120900	18386966	964	964	964	964	0
464	20231205	120800	18386966	964	964	964	964	0
465	20231205	120700	18386966	964	964	964	964	0
466	20231205	120600	18386966	964	964	964	964	0
467	20231205	120500	18386966	964	964	964	964	0
468	20231205	120400	18386966	964	964	964	964	0
469	20231205	120300	18386966	964	964	964	964	0
470	20231205	120200	18386966	964	964	964	964	0
471	20231205	120100	18386966	964	964	964	964	0
472	20231205	120000	18386966	964	964	964	964	0
473	20231205	115900	18386966	964	964	964	964	0
474	20231205	115800	18386966	964	964	964	964	0
475	20231205	115700	18386966	964	964	964	964	0
476	20231205	115600	18386966	964	964	964	964	0
477	20231205	115500	18386966	964	964	964	964	0
478	20231205	115400	18386966	964	964	964	964	0
479	20231205	115300	18386966	964	964	964	964	0
480	20231205	115200	18386966	964	964	964	964	0
481	20231205	115100	18386966	964	964	964	964	0
482	20231205	115000	18386966	964	964	964	964	0
483	20231205	114900	18386966	964	964	964	964	0
484	20231205	114800	18386966	964	964	964	964	0
485	20231205	114700	18386966	964	964	964	964	0
486	20231205	114600	18386966	964	964	964	964	0
487	20231205	114500	18386966	964	962	964	962	950
488	20231205	114400	17471317	963	963	963	963	0
489	20231205	114300	17471317	963	963	963	963	0
490	20231205	114200	17471317	963	963	963	963	0
491	20231205	114100	17471317	963	963	963	963	0
492	20231205	114000	17471317	963	963	963	963	0
493	20231205	113900	17471317	963	963	963	963	0
494	20231205	113800	17471317	963	961	963	961	154
495	20231205	113700	17323232	961	961	961	961	0
496	20231205	113600	17323232	961	961	961	961	0
497	20231205	113500	17323232	961	961	961	961	0
498	20231205	113400	17323232	961	961	961	961	1
499	20231205	113300	17322271	955	955	955	955	1
500	20231205	113200	17321316	963	963	963	963	0
501	20231205	113100	17321316	963	963	963	963	0
502	20231205	113000	17321316	963	963	963	963	0
503	20231205	112900	17321316	963	955	963	955	100
504	20231205	112800	17225417	955	955	955	955	1
505	20231205	112700	17224462	954	954	954	954	0
506	20231205	112600	17224462	954	954	954	954	0
507	20231205	112500	17224462	954	954	954	954	0
508	20231205	112400	17224462	954	956	956	954	1930
509	20231205	112300	15380128	957	956	957	956	22
510	20231205	112200	15359080	956	957	957	956	173
511	20231205	112100	15193525	960	960	960	960	0
512	20231205	112000	15193525	960	960	960	960	0
513	20231205	111900	15193525	960	960	960	960	0
514	20231205	111800	15193525	960	960	960	960	0
515	20231205	111700	15193525	960	960	960	960	0
516	20231205	111600	15193525	960	960	960	960	0
517	20231205	111500	15193525	960	960	960	960	0
518	20231205	111400	15193525	960	960	960	960	0
519	20231205	111300	15193525	960	960	960	960	0
520	20231205	111200	15193525	960	960	960	960	0
521	20231205	111100	15193525	960	960	960	960	0
522	20231205	111000	15193525	960	960	960	960	1
523	20231205	110900	15192565	954	954	954	954	0
524	20231205	110800	15192565	954	954	954	954	0
525	20231205	110700	15192565	954	954	954	954	0
526	20231205	110600	15192565	954	954	954	954	0
527	20231205	110500	15192565	954	954	954	954	0
528	20231205	110400	15192565	954	954	954	954	0
529	20231205	110300	15192565	954	954	954	954	0
530	20231205	110200	15192565	954	954	954	954	0
531	20231205	110100	15192565	954	955	955	954	20
532	20231205	110000	15173484	961	961	961	961	0
533	20231205	105900	15173484	961	961	961	961	1
534	20231205	105800	15172523	959	959	959	959	0
535	20231205	105700	15172523	959	959	959	959	0
536	20231205	105600	15172523	959	959	959	959	0
537	20231205	105500	15172523	959	959	959	959	0
538	20231205	105400	15172523	959	959	959	959	0
539	20231205	105300	15172523	959	959	959	959	1
540	20231205	105200	15171564	958	958	958	958	0
541	20231205	105100	15171564	958	958	958	958	200
542	20231205	105000	14979964	959	959	959	959	0
543	20231205	104900	14979964	959	959	959	959	1
544	20231205	104800	14979005	950	952	952	950	151
545	20231205	104700	14835409	960	960	960	960	88
546	20231205	104600	14750929	960	958	960	958	2273
547	20231205	104500	12568873	958	958	958	958	0
548	20231205	104400	12568873	958	958	958	958	0
549	20231205	104300	12568873	958	958	958	958	1
550	20231205	104200	12567915	960	958	960	958	105
551	20231205	104100	12467185	959	959	959	959	0
552	20231205	104000	12467185	959	959	959	959	0
553	20231205	103900	12467185	959	959	959	959	0
554	20231205	103800	12467185	959	959	959	959	0
555	20231205	103700	12467185	959	959	959	959	0
556	20231205	103600	12467185	959	959	959	959	0
557	20231205	103500	12467185	959	959	959	959	0
558	20231205	103400	12467185	959	959	959	959	0
559	20231205	103300	12467185	959	959	959	959	0
560	20231205	103200	12467185	959	959	959	959	1
561	20231205	103100	12466226	958	958	958	958	0
562	20231205	103000	12466226	958	958	958	958	0
563	20231205	102900	12466226	958	958	958	958	0
564	20231205	102800	12466226	958	958	958	958	0
565	20231205	102700	12466226	958	958	958	958	0
566	20231205	102600	12466226	958	958	958	958	208
567	20231205	102500	12266962	958	958	958	958	1
568	20231205	102400	12266004	956	956	956	956	0
569	20231205	102300	12266004	956	956	956	956	0
570	20231205	102200	12266004	956	956	956	956	5
571	20231205	102100	12261224	956	956	956	956	209
572	20231205	102000	12061420	956	956	956	956	0
573	20231205	101900	12061420	956	956	956	956	0
574	20231205	101800	12061420	956	956	956	956	0
575	20231205	101700	12061420	956	956	956	956	0
576	20231205	101600	12061420	956	956	956	956	0
577	20231205	101500	12061420	956	956	956	956	0
578	20231205	101400	12061420	956	956	956	956	0
579	20231205	101300	12061420	956	956	956	956	0
580	20231205	101200	12061420	956	956	956	956	0
581	20231205	101100	12061420	956	956	956	956	0
582	20231205	101000	12061420	956	956	956	956	1
583	20231205	100900	12060464	955	955	955	955	542
584	20231205	100800	11542854	960	960	960	960	0
585	20231205	100700	11542854	960	957	960	955	1457
586	20231205	100600	10150904	960	960	960	960	81
587	20231205	100500	10073144	960	960	960	960	0
588	20231205	100400	10073144	960	960	960	960	0
589	20231205	100300	10073144	960	960	960	960	0
590	20231205	100200	10073144	960	960	960	960	0
591	20231205	100100	10073144	960	960	960	960	0
592	20231205	100000	10073144	960	960	960	960	0
593	20231205	095900	10073144	960	960	960	960	0
594	20231205	095800	10073144	960	960	960	960	0
595	20231205	095700	10073144	960	960	960	960	0
596	20231205	095600	10073144	960	960	960	960	0
597	20231205	095500	10073144	960	960	960	960	0
598	20231205	095400	10073144	960	960	960	960	1
599	20231205	095300	10072184	960	960	960	960	0
600	20231205	095200	10072184	960	960	960	960	0
601	20231205	095100	10072184	960	960	960	960	0
602	20231205	095000	10072184	960	960	960	960	0
603	20231205	094900	10072184	960	960	960	960	0
604	20231205	094800	10072184	960	960	960	960	0
605	20231205	094700	10072184	960	960	960	960	0
606	20231205	094600	10072184	960	960	960	960	2
607	20231205	094500	10070264	959	959	959	959	0
608	20231205	094400	10070264	959	959	959	959	0
609	20231205	094300	10070264	959	960	960	959	20
610	20231205	094200	10051074	960	960	960	960	1
611	20231205	094100	10050114	961	961	961	961	0
612	20231205	094000	10050114	961	961	961	961	0
613	20231205	093900	10050114	961	961	961	961	4
614	20231205	093800	10046270	958	958	958	958	979
615	20231205	093700	9108388	961	961	961	961	1
616	20231205	093600	9107427	958	958	958	958	0
617	20231205	093500	9107427	958	958	958	958	5
618	20231205	093400	9102637	958	958	958	958	0
619	20231205	093300	9102637	958	958	958	958	500
620	20231205	093200	8623637	962	962	962	962	0
621	20231205	093100	8623637	962	962	962	962	2872
622	20231205	093000	5860773	964	964	964	964	0
623	20231205	092900	5860773	964	962	964	962	103
624	20231205	092800	5761623	962	962	962	962	1744
625	20231205	092700	4083895	965	965	965	965	0
626	20231205	092600	4083895	965	965	965	965	0
627	20231205	092500	4083895	965	965	965	965	0
628	20231205	092400	4083895	965	965	965	965	49
629	20231205	092300	4036610	968	968	968	968	0
630	20231205	092200	4036610	968	968	968	968	0
631	20231205	092100	4036610	968	968	968	968	0
632	20231205	092000	4036610	968	966	968	966	2
633	20231205	091900	4034676	966	966	966	966	485
634	20231205	091800	3566166	969	969	969	969	0
635	20231205	091700	3566166	969	969	969	969	0
636	20231205	091600	3566166	969	969	969	969	0
637	20231205	091500	3566166	969	965	969	965	201
638	20231205	091400	3371761	966	966	966	966	48
639	20231205	091300	3325393	956	956	956	956	4
640	20231205	091200	3321569	966	966	966	966	0
641	20231205	091100	3321569	966	966	966	966	1
642	20231205	091000	3320603	955	955	955	955	0
643	20231205	090900	3320603	955	955	955	955	246
644	20231205	090800	3085673	955	955	955	954	743
645	20231205	090700	2376296	967	967	967	967	0
646	20231205	090600	2376296	967	967	967	967	0
647	20231205	090500	2376296	967	967	967	967	621
648	20231205	090400	1775789	967	967	967	967	0
649	20231205	090300	1775789	967	967	967	967	0
650	20231205	090200	1775789	967	967	967	960	3
651	20231205	090100	1772895	963	969	969	963	250
652	20231205	090000	1532133	963	963	963	963	1591