KissMeData/079190/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195000	38313927	969	969	969	969	1443
3	20231211	194900	38313927	969	969	969	969	0
4	20231211	194800	38313927	969	969	969	969	0
5	20231211	194700	38313927	969	969	969	969	0
6	20231211	194600	38313927	969	969	969	969	0
7	20231211	194500	38313927	969	969	969	969	0
8	20231211	194400	38313927	969	969	969	969	0
9	20231211	194300	38313927	969	969	969	969	0
10	20231211	194200	38313927	969	969	969	969	0
11	20231211	194100	38313927	969	969	969	969	0
12	20231211	194000	38313927	969	969	969	969	0
13	20231211	193900	38313927	969	969	969	969	0
14	20231211	193800	38313927	969	969	969	969	0
15	20231211	193700	38313927	969	969	969	969	0
16	20231211	193600	38313927	969	969	969	969	0
17	20231211	193500	38313927	969	969	969	969	0
18	20231211	193400	38313927	969	969	969	969	0
19	20231211	193300	38313927	969	969	969	969	0
20	20231211	193200	38313927	969	969	969	969	0
21	20231211	193100	38313927	969	969	969	969	0
22	20231211	193000	38313927	969	969	969	969	0
23	20231211	192900	38313927	969	969	969	969	0
24	20231211	192800	38313927	969	969	969	969	0
25	20231211	192700	38313927	969	969	969	969	0
26	20231211	192600	38313927	969	969	969	969	0
27	20231211	192500	38313927	969	969	969	969	0
28	20231211	192400	38313927	969	969	969	969	0
29	20231211	192300	38313927	969	969	969	969	0
30	20231211	192200	38313927	969	969	969	969	0
31	20231211	192100	38313927	969	969	969	969	0
32	20231211	192000	38313927	969	969	969	969	1443
33	20231211	191900	38313927	969	969	969	969	0
34	20231211	191800	38313927	969	969	969	969	0
35	20231211	191700	38313927	969	969	969	969	0
36	20231211	191600	38313927	969	969	969	969	0
37	20231211	191500	38313927	969	969	969	969	0
38	20231211	191400	38313927	969	969	969	969	0
39	20231211	191300	38313927	969	969	969	969	0
40	20231211	191200	38313927	969	969	969	969	0
41	20231211	191100	38313927	969	969	969	969	0
42	20231211	191000	38313927	969	969	969	969	0
43	20231211	190900	38313927	969	969	969	969	0
44	20231211	190800	38313927	969	969	969	969	0
45	20231211	190700	38313927	969	969	969	969	0
46	20231211	190600	38313927	969	969	969	969	0
47	20231211	190500	38313927	969	969	969	969	0
48	20231211	190400	38313927	969	969	969	969	0
49	20231211	190300	38313927	969	969	969	969	0
50	20231211	190200	38313927	969	969	969	969	0
51	20231211	190100	38313927	969	969	969	969	0
52	20231211	190000	38313927	969	969	969	969	0
53	20231211	185900	38313927	969	969	969	969	0
54	20231211	185800	38313927	969	969	969	969	0
55	20231211	185700	38313927	969	969	969	969	0
56	20231211	185600	38313927	969	969	969	969	0
57	20231211	185500	38313927	969	969	969	969	0
58	20231211	185400	38313927	969	969	969	969	0
59	20231211	185300	38313927	969	969	969	969	0
60	20231211	185200	38313927	969	969	969	969	0
61	20231211	185100	38313927	969	969	969	969	0
62	20231211	185000	38313927	969	969	969	969	1443
63	20231211	184900	38313927	969	969	969	969	0
64	20231211	184800	38313927	969	969	969	969	0
65	20231211	184700	38313927	969	969	969	969	0
66	20231211	184600	38313927	969	969	969	969	0
67	20231211	184500	38313927	969	969	969	969	0
68	20231211	184400	38313927	969	969	969	969	0
69	20231211	184300	38313927	969	969	969	969	0
70	20231211	184200	38313927	969	969	969	969	0
71	20231211	184100	38313927	969	969	969	969	0
72	20231211	184000	38313927	969	969	969	969	0
73	20231211	183900	38313927	969	969	969	969	0
74	20231211	183800	38313927	969	969	969	969	0
75	20231211	183700	38313927	969	969	969	969	0
76	20231211	183600	38313927	969	969	969	969	0
77	20231211	183500	38313927	969	969	969	969	0
78	20231211	183400	38313927	969	969	969	969	0
79	20231211	183300	38313927	969	969	969	969	0
80	20231211	183200	38313927	969	969	969	969	0
81	20231211	183100	38313927	969	969	969	969	0
82	20231211	183000	38313927	969	969	969	969	0
83	20231211	182900	38313927	969	969	969	969	0
84	20231211	182800	38313927	969	969	969	969	0
85	20231211	182700	38313927	969	969	969	969	0
86	20231211	182600	38313927	969	969	969	969	0
87	20231211	182500	38313927	969	969	969	969	0
88	20231211	182400	38313927	969	969	969	969	0
89	20231211	182300	38313927	969	969	969	969	0
90	20231211	182200	38313927	969	969	969	969	0
91	20231211	182100	38313927	969	969	969	969	0
92	20231211	182000	38313927	969	969	969	969	1443
93	20231211	181900	38313927	969	969	969	969	0
94	20231211	181800	38313927	969	969	969	969	0
95	20231211	181700	38313927	969	969	969	969	0
96	20231211	181600	38313927	969	969	969	969	0
97	20231211	181500	38313927	969	969	969	969	0
98	20231211	181400	38313927	969	969	969	969	0
99	20231211	181300	38313927	969	969	969	969	0
100	20231211	181200	38313927	969	969	969	969	0
101	20231211	181100	38313927	969	969	969	969	0
102	20231211	181000	38313927	969	969	969	969	0
103	20231211	180900	38313927	969	969	969	969	0
104	20231211	180800	38313927	969	969	969	969	0
105	20231211	180700	38313927	969	969	969	969	0
106	20231211	180600	38313927	969	969	969	969	0
107	20231211	180500	38313927	969	969	969	969	0
108	20231211	180400	38313927	969	969	969	969	0
109	20231211	180300	38313927	969	969	969	969	0
110	20231211	180200	38313927	969	969	969	969	0
111	20231211	180100	38313927	969	969	969	969	0
112	20231211	180000	38313927	969	969	969	969	0
113	20231211	175900	38313927	969	969	969	969	0
114	20231211	175800	38313927	969	969	969	969	0
115	20231211	175700	38313927	969	969	969	969	0
116	20231211	175600	38313927	969	969	969	969	0
117	20231211	175500	38313927	969	969	969	969	0
118	20231211	175400	38313927	969	969	969	969	0
119	20231211	175300	38313927	969	969	969	969	0
120	20231211	175200	38313927	969	969	969	969	0
121	20231211	175100	38313927	969	969	969	969	0
122	20231211	175000	38313927	969	969	969	969	1443
123	20231211	174900	38313927	969	969	969	969	0
124	20231211	174800	38313927	969	969	969	969	0
125	20231211	174700	38313927	969	969	969	969	0
126	20231211	174600	38313927	969	969	969	969	0
127	20231211	174500	38313927	969	969	969	969	0
128	20231211	174400	38313927	969	969	969	969	0
129	20231211	174300	38313927	969	969	969	969	0
130	20231211	174200	38313927	969	969	969	969	0
131	20231211	174100	38313927	969	969	969	969	0
132	20231211	174000	38313927	969	969	969	969	0
133	20231211	173900	38313927	969	969	969	969	0
134	20231211	173800	38313927	969	969	969	969	0
135	20231211	173700	38313927	969	969	969	969	0
136	20231211	173600	38313927	969	969	969	969	0
137	20231211	173500	38313927	969	969	969	969	0
138	20231211	173400	38313927	969	969	969	969	0
139	20231211	173300	38313927	969	969	969	969	0
140	20231211	173200	38313927	969	969	969	969	0
141	20231211	173100	38313927	969	969	969	969	0
142	20231211	173000	38313927	969	969	969	969	0
143	20231211	172900	38313927	969	969	969	969	0
144	20231211	172800	38313927	969	969	969	969	0
145	20231211	172700	38313927	969	969	969	969	0
146	20231211	172600	38313927	969	969	969	969	0
147	20231211	172500	38313927	969	969	969	969	0
148	20231211	172400	38313927	969	969	969	969	0
149	20231211	172300	38313927	969	969	969	969	0
150	20231211	172200	38313927	969	969	969	969	0
151	20231211	172100	38313927	969	969	969	969	0
152	20231211	172000	38313927	969	969	969	969	1443
153	20231211	171900	38313927	969	969	969	969	0
154	20231211	171800	38313927	969	969	969	969	0
155	20231211	171700	38313927	969	969	969	969	0
156	20231211	171600	38313927	969	969	969	969	0
157	20231211	171500	38313927	969	969	969	969	0
158	20231211	171400	38313927	969	969	969	969	0
159	20231211	171300	38313927	969	969	969	969	0
160	20231211	171200	38313927	969	969	969	969	0
161	20231211	171100	38313927	969	969	969	969	0
162	20231211	171000	38313927	969	969	969	969	0
163	20231211	170900	38313927	969	969	969	969	0
164	20231211	170800	38313927	969	969	969	969	0
165	20231211	170700	38313927	969	969	969	969	0
166	20231211	170600	38313927	969	969	969	969	0
167	20231211	170500	38313927	969	969	969	969	0
168	20231211	170400	38313927	969	969	969	969	0
169	20231211	170300	38313927	969	969	969	969	0
170	20231211	170200	38313927	969	969	969	969	0
171	20231211	170100	38313927	969	969	969	969	0
172	20231211	170000	38313927	969	969	969	969	0
173	20231211	165900	38313927	969	969	969	969	0
174	20231211	165800	38313927	969	969	969	969	0
175	20231211	165700	38313927	969	969	969	969	0
176	20231211	165600	38313927	969	969	969	969	0
177	20231211	165500	38313927	969	969	969	969	0
178	20231211	165400	38313927	969	969	969	969	0
179	20231211	165300	38313927	969	969	969	969	0
180	20231211	165200	38313927	969	969	969	969	0
181	20231211	165100	38313927	969	969	969	969	0
182	20231211	165000	38313927	969	969	969	969	1443
183	20231211	164900	38313927	969	969	969	969	0
184	20231211	164800	38313927	969	969	969	969	0
185	20231211	164700	38313927	969	969	969	969	0
186	20231211	164600	38313927	969	969	969	969	0
187	20231211	164500	38313927	969	969	969	969	0
188	20231211	164400	38313927	969	969	969	969	0
189	20231211	164300	38313927	969	969	969	969	0
190	20231211	164200	38313927	969	969	969	969	0
191	20231211	164100	38313927	969	969	969	969	0
192	20231211	164000	38313927	969	969	969	969	0
193	20231211	163900	38313927	969	969	969	969	0
194	20231211	163800	38313927	969	969	969	969	0
195	20231211	163700	38313927	969	969	969	969	0
196	20231211	163600	38313927	969	969	969	969	0
197	20231211	163500	38313927	969	969	969	969	0
198	20231211	163400	38313927	969	969	969	969	0
199	20231211	163300	38313927	969	969	969	969	0
200	20231211	163200	38313927	969	969	969	969	0
201	20231211	163100	38313927	969	969	969	969	0
202	20231211	163000	38313927	969	969	969	969	0
203	20231211	162900	38313927	969	969	969	969	0
204	20231211	162800	38313927	969	969	969	969	0
205	20231211	162700	38313927	969	969	969	969	0
206	20231211	162600	38313927	969	969	969	969	0
207	20231211	162500	38313927	969	969	969	969	0
208	20231211	162400	38313927	969	969	969	969	0
209	20231211	162300	38313927	969	969	969	969	0
210	20231211	162200	38313927	969	969	969	969	0
211	20231211	162100	38313927	969	969	969	969	0
212	20231211	162000	38313927	969	969	969	969	1443
213	20231211	161900	38313927	969	969	969	969	0
214	20231211	161800	38313927	969	969	969	969	0
215	20231211	161700	38313927	969	969	969	969	0
216	20231211	161600	38313927	969	969	969	969	0
217	20231211	161500	38313927	969	969	969	969	0
218	20231211	161400	38313927	969	969	969	969	0
219	20231211	161300	38313927	969	969	969	969	0
220	20231211	161200	38313927	969	969	969	969	0
221	20231211	161100	38313927	969	969	969	969	0
222	20231211	161000	38313927	969	969	969	969	0
223	20231211	160900	38313927	969	969	969	969	0
224	20231211	160800	38313927	969	969	969	969	0
225	20231211	160700	38313927	969	969	969	969	0
226	20231211	160600	38313927	969	969	969	969	0
227	20231211	160500	38313927	969	969	969	969	0
228	20231211	160400	38313927	969	969	969	969	0
229	20231211	160300	38313927	969	969	969	969	0
230	20231211	160200	38313927	969	969	969	969	0
231	20231211	160100	38313927	969	969	969	969	0
232	20231211	160000	38313927	969	969	969	969	0
233	20231211	155900	38313927	969	969	969	969	0
234	20231211	155800	38313927	969	969	969	969	0
235	20231211	155700	38313927	969	969	969	969	0
236	20231211	155600	38313927	969	969	969	969	0
237	20231211	155500	38313927	969	969	969	969	0
238	20231211	155400	38313927	969	969	969	969	0
239	20231211	155300	38313927	969	969	969	969	0
240	20231211	155200	38313927	969	969	969	969	0
241	20231211	155100	38313927	969	969	969	969	0
242	20231211	155000	38313927	969	969	969	969	1443
243	20231211	154900	38313927	969	969	969	969	0
244	20231211	154800	38313927	969	969	969	969	0
245	20231211	154700	38313927	969	969	969	969	0
246	20231211	154600	38313927	969	969	969	969	0
247	20231211	154500	38313927	969	969	969	969	0
248	20231211	154400	38313927	969	969	969	969	0
249	20231211	154300	38313927	969	969	969	969	0
250	20231211	154200	38313927	969	969	969	969	0
251	20231211	154100	38313927	969	969	969	969	0
252	20231211	154000	38313927	969	969	969	969	0
253	20231211	153900	38313927	969	969	969	969	0
254	20231211	153800	38313927	969	969	969	969	0
255	20231211	153700	38313927	969	969	969	969	0
256	20231211	153600	38313927	969	969	969	969	0
257	20231211	153500	38313927	969	969	969	969	0
258	20231211	153400	38313927	969	969	969	969	0
259	20231211	153300	38313927	969	969	969	969	0
260	20231211	153200	38313927	969	969	969	969	0
261	20231211	153100	38313927	969	969	969	969	0
262	20231211	153000	38313927	969	969	969	969	1443
263	20231211	152900	36915660	968	968	968	968	0
264	20231211	152800	36915660	968	968	968	968	0
265	20231211	152700	36915660	968	968	968	968	0
266	20231211	152600	36915660	968	968	968	968	0
267	20231211	152500	36915660	968	968	968	968	0
268	20231211	152400	36915660	968	968	968	968	0
269	20231211	152300	36915660	968	968	968	968	0
270	20231211	152200	36915660	968	968	968	968	0
271	20231211	152100	36915660	968	968	968	968	0
272	20231211	152000	36915660	968	968	968	968	0
273	20231211	151900	36915660	968	968	968	968	100
274	20231211	151800	36818860	968	968	968	968	0
275	20231211	151700	36818860	968	968	968	968	0
276	20231211	151600	36818860	968	968	968	968	0
277	20231211	151500	36818860	968	968	968	968	0
278	20231211	151400	36818860	968	968	968	968	125
279	20231211	151300	36697860	968	966	968	966	3578
280	20231211	151200	33239324	966	966	966	966	1
281	20231211	151100	33238358	964	964	964	964	1254
282	20231211	151000	32029502	964	964	964	964	28
283	20231211	150900	32002510	964	964	964	964	12
284	20231211	150800	31990942	963	963	963	963	3000
285	20231211	150700	29101942	964	964	964	964	0
286	20231211	150600	29101942	964	964	964	964	0
287	20231211	150500	29101942	964	963	964	963	100
288	20231211	150400	29005546	960	960	960	960	965
289	20231211	150300	28079146	960	960	960	960	82
290	20231211	150200	28000426	960	960	960	960	0
291	20231211	150100	28000426	960	960	960	960	0
292	20231211	150000	28000426	960	960	960	960	1
293	20231211	145900	27999466	959	959	959	959	0
294	20231211	145800	27999466	959	959	959	959	0
295	20231211	145700	27999466	959	959	959	959	0
296	20231211	145600	27999466	959	959	959	959	112
297	20231211	145500	27892058	959	959	959	959	0
298	20231211	145400	27892058	959	959	959	959	622
299	20231211	145300	27295560	959	959	959	959	0
300	20231211	145200	27295560	959	959	959	959	0
301	20231211	145100	27295560	959	959	959	959	0
302	20231211	145000	27295560	959	959	959	959	0
303	20231211	144900	27295560	959	959	959	959	0
304	20231211	144800	27295560	959	959	959	959	293
305	20231211	144700	27014573	959	959	959	959	0
306	20231211	144600	27014573	959	959	959	959	0
307	20231211	144500	27014573	959	959	959	959	0
308	20231211	144400	27014573	959	959	959	959	0
309	20231211	144300	27014573	959	959	959	959	0
310	20231211	144200	27014573	959	959	959	959	0
311	20231211	144100	27014573	959	959	959	959	8
312	20231211	144000	27006901	959	959	959	959	7
313	20231211	143900	27000188	956	956	956	956	3282
314	20231211	143800	23862596	956	956	956	956	111
315	20231211	143700	23756480	954	954	954	954	46
316	20231211	143600	23712596	954	955	955	954	224
317	20231211	143500	23498703	955	955	955	955	3
318	20231211	143400	23495838	956	956	956	956	0
319	20231211	143300	23495838	956	956	956	956	0
320	20231211	143200	23495838	956	956	956	956	3
321	20231211	143100	23492970	956	956	956	956	0
322	20231211	143000	23492970	956	956	956	956	0
323	20231211	142900	23492970	956	956	956	956	0
324	20231211	142800	23492970	956	956	956	956	1
325	20231211	142700	23492014	955	955	955	955	0
326	20231211	142600	23492014	955	955	955	955	0
327	20231211	142500	23492014	955	955	955	955	0
328	20231211	142400	23492014	955	955	955	955	0
329	20231211	142300	23492014	955	955	955	955	0
330	20231211	142200	23492014	955	955	955	955	0
331	20231211	142100	23492014	955	955	955	955	0
332	20231211	142000	23492014	955	955	955	955	0
333	20231211	141900	23492014	955	959	959	955	39
334	20231211	141800	23454761	960	960	960	960	0
335	20231211	141700	23454761	960	960	960	960	0
336	20231211	141600	23454761	960	960	960	960	0
337	20231211	141500	23454761	960	960	960	960	0
338	20231211	141400	23454761	960	960	960	960	0
339	20231211	141300	23454761	960	960	960	960	0
340	20231211	141200	23454761	960	960	960	960	0
341	20231211	141100	23454761	960	960	960	960	0
342	20231211	141000	23454761	960	960	960	960	0
343	20231211	140900	23454761	960	960	960	960	0
344	20231211	140800	23454761	960	960	960	960	0
345	20231211	140700	23454761	960	960	960	960	0
346	20231211	140600	23454761	960	960	960	960	2
347	20231211	140500	23452841	955	955	955	955	0
348	20231211	140400	23452841	955	955	955	955	0
349	20231211	140300	23452841	955	955	955	955	0
350	20231211	140200	23452841	955	955	955	955	0
351	20231211	140100	23452841	955	955	955	955	0
352	20231211	140000	23452841	955	955	955	955	0
353	20231211	135900	23452841	955	955	955	955	0
354	20231211	135800	23452841	955	955	955	955	0
355	20231211	135700	23452841	955	955	955	955	0
356	20231211	135600	23452841	955	955	955	955	0
357	20231211	135500	23452841	955	955	955	955	0
358	20231211	135400	23452841	955	955	955	955	0
359	20231211	135300	23452841	955	955	955	955	3
360	20231211	135200	23449976	955	955	955	955	0
361	20231211	135100	23449976	955	955	955	955	0
362	20231211	135000	23449976	955	955	955	955	0
363	20231211	134900	23449976	955	955	955	955	0
364	20231211	134800	23449976	955	955	955	955	0
365	20231211	134700	23449976	955	955	955	955	0
366	20231211	134600	23449976	955	955	955	955	0
367	20231211	134500	23449976	955	955	955	955	0
368	20231211	134400	23449976	955	955	955	955	0
369	20231211	134300	23449976	955	955	955	955	0
370	20231211	134200	23449976	955	955	955	955	0
371	20231211	134100	23449976	955	955	955	955	0
372	20231211	134000	23449976	955	955	955	955	0
373	20231211	133900	23449976	955	955	955	955	0
374	20231211	133800	23449976	955	956	956	955	17
375	20231211	133700	23433728	956	956	956	956	10
376	20231211	133600	23424168	956	956	956	956	0
377	20231211	133500	23424168	956	956	956	956	0
378	20231211	133400	23424168	956	956	956	956	0
379	20231211	133300	23424168	956	963	963	956	3974
380	20231211	133200	19622700	963	963	963	963	18
381	20231211	133100	19605366	965	965	965	965	0
382	20231211	133000	19605366	965	965	965	965	0
383	20231211	132900	19605366	965	965	965	965	0
384	20231211	132800	19605366	965	965	965	965	70
385	20231211	132700	19537816	966	966	966	966	0
386	20231211	132600	19537816	966	966	966	966	0
387	20231211	132500	19537816	966	966	966	966	0
388	20231211	132400	19537816	966	966	966	966	0
389	20231211	132300	19537816	966	966	966	966	68
390	20231211	132200	19472128	967	967	967	967	0
391	20231211	132100	19472128	967	967	967	967	0
392	20231211	132000	19472128	967	967	967	967	0
393	20231211	131900	19472128	967	967	967	967	1654
394	20231211	131800	17872710	967	967	967	967	0
395	20231211	131700	17872710	967	967	967	967	0
396	20231211	131600	17872710	967	967	967	967	0
397	20231211	131500	17872710	967	967	967	967	0
398	20231211	131400	17872710	967	967	967	967	0
399	20231211	131300	17872710	967	967	967	967	0
400	20231211	131200	17872710	967	967	967	967	0
401	20231211	131100	17872710	967	967	967	967	0
402	20231211	131000	17872710	967	967	967	967	0
403	20231211	130900	17872710	967	967	967	967	50
404	20231211	130800	17824360	968	968	968	968	0
405	20231211	130700	17824360	968	968	968	968	0
406	20231211	130600	17824360	968	968	968	968	0
407	20231211	130500	17824360	968	968	968	968	0
408	20231211	130400	17824360	968	968	968	968	0
409	20231211	130300	17824360	968	968	968	968	0
410	20231211	130200	17824360	968	968	968	968	0
411	20231211	130100	17824360	968	968	968	968	0
412	20231211	130000	17824360	968	968	968	968	0
413	20231211	125900	17824360	968	968	968	968	0
414	20231211	125800	17824360	968	968	968	968	0
415	20231211	125700	17824360	968	968	968	968	0
416	20231211	125600	17824360	968	968	968	968	0
417	20231211	125500	17824360	968	968	968	968	0
418	20231211	125400	17824360	968	968	968	968	0
419	20231211	125300	17824360	968	968	968	968	0
420	20231211	125200	17824360	968	968	968	968	0
421	20231211	125100	17824360	968	968	968	968	0
422	20231211	125000	17824360	968	968	968	968	0
423	20231211	124900	17824360	968	968	968	968	0
424	20231211	124800	17824360	968	968	968	968	0
425	20231211	124700	17824360	968	968	968	968	0
426	20231211	124600	17824360	968	968	968	968	0
427	20231211	124500	17824360	968	968	968	968	0
428	20231211	124400	17824360	968	968	968	968	30
429	20231211	124300	17795320	962	962	962	962	0
430	20231211	124200	17795320	962	962	962	962	0
431	20231211	124100	17795320	962	962	962	962	0
432	20231211	124000	17795320	962	962	962	962	0
433	20231211	123900	17795320	962	962	962	962	103
434	20231211	123800	17696234	968	968	968	968	0
435	20231211	123700	17696234	968	968	968	968	0
436	20231211	123600	17696234	968	968	968	968	0
437	20231211	123500	17696234	968	968	968	968	0
438	20231211	123400	17696234	968	968	968	968	0
439	20231211	123300	17696234	968	968	968	968	0
440	20231211	123200	17696234	968	968	968	968	0
441	20231211	123100	17696234	968	968	968	968	0
442	20231211	123000	17696234	968	968	968	968	0
443	20231211	122900	17696234	968	968	968	968	0
444	20231211	122800	17696234	968	968	968	968	0
445	20231211	122700	17696234	968	968	968	968	0
446	20231211	122600	17696234	968	968	968	968	0
447	20231211	122500	17696234	968	968	968	968	0
448	20231211	122400	17696234	968	968	968	968	0
449	20231211	122300	17696234	968	968	968	968	0
450	20231211	122200	17696234	968	968	968	968	0
451	20231211	122100	17696234	968	968	968	968	0
452	20231211	122000	17696234	968	968	968	968	0
453	20231211	121900	17696234	968	968	968	968	0
454	20231211	121800	17696234	968	968	968	968	0
455	20231211	121700	17696234	968	968	968	968	0
456	20231211	121600	17696234	968	968	968	968	0
457	20231211	121500	17696234	968	968	968	968	0
458	20231211	121400	17696234	968	968	968	968	0
459	20231211	121300	17696234	968	968	968	968	0
460	20231211	121200	17696234	968	968	968	968	0
461	20231211	121100	17696234	968	968	968	968	0
462	20231211	121000	17696234	968	968	968	968	5
463	20231211	120900	17691394	968	968	968	968	0
464	20231211	120800	17691394	968	968	968	968	0
465	20231211	120700	17691394	968	968	968	968	3
466	20231211	120600	17688490	968	967	968	967	11
467	20231211	120500	17677852	962	962	962	962	0
468	20231211	120400	17677852	962	962	962	962	0
469	20231211	120300	17677852	962	962	962	962	700
470	20231211	120200	17004452	968	968	968	968	13
471	20231211	120100	16991868	969	969	969	969	0
472	20231211	120000	16991868	969	969	969	969	0
473	20231211	115900	16991868	969	969	969	969	0
474	20231211	115800	16991868	969	969	969	969	0
475	20231211	115700	16991868	969	969	969	969	0
476	20231211	115600	16991868	969	969	969	969	0
477	20231211	115500	16991868	969	969	969	969	0
478	20231211	115400	16991868	969	969	969	969	0
479	20231211	115300	16991868	969	969	969	969	0
480	20231211	115200	16991868	969	969	969	969	0
481	20231211	115100	16991868	969	969	969	969	0
482	20231211	115000	16991868	969	969	969	969	0
483	20231211	114900	16991868	969	969	969	969	0
484	20231211	114800	16991868	969	969	969	969	0
485	20231211	114700	16991868	969	969	969	969	0
486	20231211	114600	16991868	969	969	969	969	0
487	20231211	114500	16991868	969	969	969	969	0
488	20231211	114400	16991868	969	969	969	969	0
489	20231211	114300	16991868	969	969	969	969	0
490	20231211	114200	16991868	969	969	969	969	0
491	20231211	114100	16991868	969	969	969	969	0
492	20231211	114000	16991868	969	969	969	969	0
493	20231211	113900	16991868	969	969	969	969	0
494	20231211	113800	16991868	969	969	969	969	0
495	20231211	113700	16991868	969	969	969	969	0
496	20231211	113600	16991868	969	969	969	969	0
497	20231211	113500	16991868	969	969	969	969	0
498	20231211	113400	16991868	969	969	969	969	0
499	20231211	113300	16991868	969	969	969	969	0
500	20231211	113200	16991868	969	969	969	969	0
501	20231211	113100	16991868	969	969	969	969	0
502	20231211	113000	16991868	969	962	969	962	420
503	20231211	112900	16587786	962	960	962	960	40
504	20231211	112800	16549346	962	962	962	962	741
505	20231211	112700	15836504	969	969	969	969	0
506	20231211	112600	15836504	969	969	969	969	0
507	20231211	112500	15836504	969	968	969	968	4
508	20231211	112400	15832631	969	969	969	969	991
509	20231211	112300	14872352	969	969	969	969	13
510	20231211	112200	14859755	969	969	969	969	167
511	20231211	112100	14697932	969	969	969	969	17
512	20231211	112000	14681459	969	969	969	969	3
513	20231211	111900	14678552	969	969	969	968	213
514	20231211	111800	14472162	969	969	969	969	9
515	20231211	111700	14463441	969	969	969	969	16
516	20231211	111600	14447937	969	969	969	969	0
517	20231211	111500	14447937	969	969	969	969	0
518	20231211	111400	14447937	969	969	969	969	0
519	20231211	111300	14447937	969	969	969	969	0
520	20231211	111200	14447937	969	969	969	969	0
521	20231211	111100	14447937	969	969	969	969	20
522	20231211	111000	14428557	969	969	969	969	0
523	20231211	110900	14428557	969	969	969	969	0
524	20231211	110800	14428557	969	969	969	969	0
525	20231211	110700	14428557	969	969	969	969	0
526	20231211	110600	14428557	969	969	969	969	0
527	20231211	110500	14428557	969	969	969	969	0
528	20231211	110400	14428557	969	969	969	969	0
529	20231211	110300	14428557	969	969	969	969	0
530	20231211	110200	14428557	969	969	969	969	0
531	20231211	110100	14428557	969	969	969	969	0
532	20231211	110000	14428557	969	969	969	969	0
533	20231211	105900	14428557	969	969	969	969	0
534	20231211	105800	14428557	969	969	969	969	0
535	20231211	105700	14428557	969	969	969	969	0
536	20231211	105600	14428557	969	969	969	969	0
537	20231211	105500	14428557	969	969	969	969	0
538	20231211	105400	14428557	969	969	969	969	0
539	20231211	105300	14428557	969	969	969	969	0
540	20231211	105200	14428557	969	969	969	969	516
541	20231211	105100	13928553	968	968	968	968	3
542	20231211	105000	13925649	968	968	968	968	0
543	20231211	104900	13925649	968	968	968	968	0
544	20231211	104800	13925649	968	968	968	968	10
545	20231211	104700	13915969	968	968	968	968	2
546	20231211	104600	13914033	968	968	968	968	2
547	20231211	104500	13912097	968	968	968	968	62
548	20231211	104400	13852081	968	968	968	968	2
549	20231211	104300	13850145	968	968	968	968	0
550	20231211	104200	13850145	968	968	968	968	63
551	20231211	104100	13789161	968	968	968	968	10
552	20231211	104000	13779481	968	968	968	968	10
553	20231211	103900	13769801	969	969	969	968	133
554	20231211	103800	13641054	968	968	968	968	0
555	20231211	103700	13641054	968	968	968	968	2
556	20231211	103600	13639118	969	969	969	969	0
557	20231211	103500	13639118	969	969	969	969	0
558	20231211	103400	13639118	969	969	969	969	56
559	20231211	103300	13584854	969	969	969	969	0
560	20231211	103200	13584854	969	969	969	969	0
561	20231211	103100	13584854	969	969	969	969	0
562	20231211	103000	13584854	969	969	969	969	0
563	20231211	102900	13584854	969	969	969	969	0
564	20231211	102800	13584854	969	969	969	969	0
565	20231211	102700	13584854	969	969	969	969	0
566	20231211	102600	13584854	969	969	969	969	1
567	20231211	102500	13583885	969	969	969	969	0
568	20231211	102400	13583885	969	969	969	969	0
569	20231211	102300	13583885	969	969	969	969	0
570	20231211	102200	13583885	969	969	969	969	80
571	20231211	102100	13506365	969	969	969	969	0
572	20231211	102000	13506365	969	969	969	969	0
573	20231211	101900	13506365	969	969	969	969	0
574	20231211	101800	13506365	969	969	969	969	0
575	20231211	101700	13506365	969	969	969	969	0
576	20231211	101600	13506365	969	969	969	969	0
577	20231211	101500	13506365	969	969	969	969	201
578	20231211	101400	13311596	969	969	969	969	0
579	20231211	101300	13311596	969	969	969	969	0
580	20231211	101200	13311596	969	969	969	969	0
581	20231211	101100	13311596	969	969	969	969	0
582	20231211	101000	13311596	969	969	969	969	0
583	20231211	100900	13311596	969	969	969	969	1
584	20231211	100800	13310627	963	963	963	963	0
585	20231211	100700	13310627	963	963	963	963	0
586	20231211	100600	13310627	963	963	963	963	0
587	20231211	100500	13310627	963	963	963	963	0
588	20231211	100400	13310627	963	963	963	963	0
589	20231211	100300	13310627	963	963	963	963	0
590	20231211	100200	13310627	963	963	963	963	0
591	20231211	100100	13310627	963	963	963	963	0
592	20231211	100000	13310627	963	965	965	963	3157
593	20231211	095900	10269464	969	969	969	969	56
594	20231211	095800	10215200	964	964	964	964	0
595	20231211	095700	10215200	964	964	964	964	0
596	20231211	095600	10215200	964	964	964	964	0
597	20231211	095500	10215200	964	964	964	964	20
598	20231211	095400	10195920	964	964	964	964	0
599	20231211	095300	10195920	964	964	964	964	1401
600	20231211	095200	8845356	964	964	964	964	0
601	20231211	095100	8845356	964	964	964	964	0
602	20231211	095000	8845356	964	964	964	964	1
603	20231211	094900	8844392	969	969	969	969	0
604	20231211	094800	8844392	969	969	969	969	512
605	20231211	094700	8348264	969	969	969	969	0
606	20231211	094600	8348264	969	969	969	969	0
607	20231211	094500	8348264	969	969	969	969	0
608	20231211	094400	8348264	969	969	969	969	1
609	20231211	094300	8347295	969	969	969	969	4
610	20231211	094200	8343419	969	969	969	969	2
611	20231211	094100	8341481	969	969	969	969	0
612	20231211	094000	8341481	969	969	969	969	1
613	20231211	093900	8340512	969	969	969	969	0
614	20231211	093800	8340512	969	969	969	969	0
615	20231211	093700	8340512	969	969	969	969	0
616	20231211	093600	8340512	969	969	969	969	0
617	20231211	093500	8340512	969	967	970	965	30
618	20231211	093400	8311545	970	969	970	967	6
619	20231211	093300	8305729	967	967	967	967	20
620	20231211	093200	8286389	965	965	965	965	0
621	20231211	093100	8286389	965	965	965	965	0
622	20231211	093000	8286389	965	965	965	965	0
623	20231211	092900	8286389	965	965	965	965	675
624	20231211	092800	7635014	965	965	965	965	1000
625	20231211	092700	6670014	965	965	965	965	0
626	20231211	092600	6670014	965	965	965	965	500
627	20231211	092500	6187514	965	969	969	965	308
628	20231211	092400	5890286	969	965	969	965	2929
629	20231211	092300	3063797	970	970	970	970	0
630	20231211	092200	3063797	970	967	970	967	210
631	20231211	092100	2860702	970	970	970	970	5
632	20231211	092000	2855852	965	965	965	965	45
633	20231211	091900	2812427	965	965	965	965	2
634	20231211	091800	2810497	965	965	965	965	0
635	20231211	091700	2810497	965	965	965	965	0
636	20231211	091600	2810497	965	965	965	965	0
637	20231211	091500	2810497	965	965	965	965	1
638	20231211	091400	2809532	958	958	958	958	0
639	20231211	091300	2809532	958	958	958	958	100
640	20231211	091200	2713732	961	961	961	961	10
641	20231211	091100	2704122	959	956	959	956	225
642	20231211	091000	2488564	956	956	958	956	362
643	20231211	090900	2142440	956	956	956	956	0
644	20231211	090800	2142440	956	956	956	956	5
645	20231211	090700	2137660	958	958	958	958	0
646	20231211	090600	2137660	958	958	958	958	0
647	20231211	090500	2137660	958	952	958	947	740
648	20231211	090400	1434936	959	959	959	959	0
649	20231211	090300	1434936	959	959	959	959	0
650	20231211	090200	1434936	959	959	959	959	1
651	20231211	090100	1433977	960	953	960	953	199
652	20231211	090000	1243843	955	948	955	948	1312