KissMeData/085310/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	195300	141298107	991	991	991	991	242
3	20231201	195200	141298107	991	991	991	991	0
4	20231201	195100	141298107	991	991	991	991	0
5	20231201	195000	141298107	991	991	991	991	0
6	20231201	194900	141298107	991	991	991	991	0
7	20231201	194800	141298107	991	991	991	991	0
8	20231201	194700	141298107	991	991	991	991	0
9	20231201	194600	141298107	991	991	991	991	0
10	20231201	194500	141298107	991	991	991	991	0
11	20231201	194400	141298107	991	991	991	991	0
12	20231201	194300	141298107	991	991	991	991	0
13	20231201	194200	141298107	991	991	991	991	0
14	20231201	194100	141298107	991	991	991	991	0
15	20231201	194000	141298107	991	991	991	991	0
16	20231201	193900	141298107	991	991	991	991	0
17	20231201	193800	141298107	991	991	991	991	0
18	20231201	193700	141298107	991	991	991	991	0
19	20231201	193600	141298107	991	991	991	991	0
20	20231201	193500	141298107	991	991	991	991	0
21	20231201	193400	141298107	991	991	991	991	0
22	20231201	193300	141298107	991	991	991	991	0
23	20231201	193200	141298107	991	991	991	991	0
24	20231201	193100	141298107	991	991	991	991	0
25	20231201	193000	141298107	991	991	991	991	0
26	20231201	192900	141298107	991	991	991	991	0
27	20231201	192800	141298107	991	991	991	991	0
28	20231201	192700	141298107	991	991	991	991	0
29	20231201	192600	141298107	991	991	991	991	0
30	20231201	192500	141298107	991	991	991	991	0
31	20231201	192400	141298107	991	991	991	991	0
32	20231201	192300	141298107	991	991	991	991	242
33	20231201	192200	141298107	991	991	991	991	0
34	20231201	192100	141298107	991	991	991	991	0
35	20231201	192000	141298107	991	991	991	991	0
36	20231201	191900	141298107	991	991	991	991	0
37	20231201	191800	141298107	991	991	991	991	0
38	20231201	191700	141298107	991	991	991	991	0
39	20231201	191600	141298107	991	991	991	991	0
40	20231201	191500	141298107	991	991	991	991	0
41	20231201	191400	141298107	991	991	991	991	0
42	20231201	191300	141298107	991	991	991	991	0
43	20231201	191200	141298107	991	991	991	991	0
44	20231201	191100	141298107	991	991	991	991	0
45	20231201	191000	141298107	991	991	991	991	0
46	20231201	190900	141298107	991	991	991	991	0
47	20231201	190800	141298107	991	991	991	991	0
48	20231201	190700	141298107	991	991	991	991	0
49	20231201	190600	141298107	991	991	991	991	0
50	20231201	190500	141298107	991	991	991	991	0
51	20231201	190400	141298107	991	991	991	991	0
52	20231201	190300	141298107	991	991	991	991	0
53	20231201	190200	141298107	991	991	991	991	0
54	20231201	190100	141298107	991	991	991	991	0
55	20231201	190000	141298107	991	991	991	991	0
56	20231201	185900	141298107	991	991	991	991	0
57	20231201	185800	141298107	991	991	991	991	0
58	20231201	185700	141298107	991	991	991	991	0
59	20231201	185600	141298107	991	991	991	991	0
60	20231201	185500	141298107	991	991	991	991	0
61	20231201	185400	141298107	991	991	991	991	0
62	20231201	185300	141298107	991	991	991	991	242
63	20231201	185200	141298107	991	991	991	991	0
64	20231201	185100	141298107	991	991	991	991	0
65	20231201	185000	141298107	991	991	991	991	0
66	20231201	184900	141298107	991	991	991	991	0
67	20231201	184800	141298107	991	991	991	991	0
68	20231201	184700	141298107	991	991	991	991	0
69	20231201	184600	141298107	991	991	991	991	0
70	20231201	184500	141298107	991	991	991	991	0
71	20231201	184400	141298107	991	991	991	991	0
72	20231201	184300	141298107	991	991	991	991	0
73	20231201	184200	141298107	991	991	991	991	0
74	20231201	184100	141298107	991	991	991	991	0
75	20231201	184000	141298107	991	991	991	991	0
76	20231201	183900	141298107	991	991	991	991	0
77	20231201	183800	141298107	991	991	991	991	0
78	20231201	183700	141298107	991	991	991	991	0
79	20231201	183600	141298107	991	991	991	991	0
80	20231201	183500	141298107	991	991	991	991	0
81	20231201	183400	141298107	991	991	991	991	0
82	20231201	183300	141298107	991	991	991	991	0
83	20231201	183200	141298107	991	991	991	991	0
84	20231201	183100	141298107	991	991	991	991	0
85	20231201	183000	141298107	991	991	991	991	0
86	20231201	182900	141298107	991	991	991	991	0
87	20231201	182800	141298107	991	991	991	991	0
88	20231201	182700	141298107	991	991	991	991	0
89	20231201	182600	141298107	991	991	991	991	0
90	20231201	182500	141298107	991	991	991	991	0
91	20231201	182400	141298107	991	991	991	991	0
92	20231201	182300	141298107	991	991	991	991	242
93	20231201	182200	141298107	991	991	991	991	0
94	20231201	182100	141298107	991	991	991	991	0
95	20231201	182000	141298107	991	991	991	991	0
96	20231201	181900	141298107	991	991	991	991	0
97	20231201	181800	141298107	991	991	991	991	0
98	20231201	181700	141298107	991	991	991	991	0
99	20231201	181600	141298107	991	991	991	991	0
100	20231201	181500	141298107	991	991	991	991	0
101	20231201	181400	141298107	991	991	991	991	0
102	20231201	181300	141298107	991	991	991	991	0
103	20231201	181200	141298107	991	991	991	991	0
104	20231201	181100	141298107	991	991	991	991	0
105	20231201	181000	141298107	991	991	991	991	0
106	20231201	180900	141298107	991	991	991	991	0
107	20231201	180800	141298107	991	991	991	991	0
108	20231201	180700	141298107	991	991	991	991	0
109	20231201	180600	141298107	991	991	991	991	0
110	20231201	180500	141298107	991	991	991	991	0
111	20231201	180400	141298107	991	991	991	991	0
112	20231201	180300	141298107	991	991	991	991	0
113	20231201	180200	141298107	991	991	991	991	0
114	20231201	180100	141298107	991	991	991	991	0
115	20231201	180000	141298107	991	991	991	991	0
116	20231201	175900	141298107	991	991	991	991	0
117	20231201	175800	141298107	991	991	991	991	0
118	20231201	175700	141298107	991	991	991	991	0
119	20231201	175600	141298107	991	991	991	991	0
120	20231201	175500	141298107	991	991	991	991	0
121	20231201	175400	141298107	991	991	991	991	0
122	20231201	175300	141298107	991	991	991	991	242
123	20231201	175200	141298107	991	991	991	991	0
124	20231201	175100	141298107	991	991	991	991	0
125	20231201	175000	141298107	991	991	991	991	0
126	20231201	174900	141298107	991	991	991	991	0
127	20231201	174800	141298107	991	991	991	991	0
128	20231201	174700	141298107	991	991	991	991	0
129	20231201	174600	141298107	991	991	991	991	0
130	20231201	174500	141298107	991	991	991	991	0
131	20231201	174400	141298107	991	991	991	991	0
132	20231201	174300	141298107	991	991	991	991	0
133	20231201	174200	141298107	991	991	991	991	0
134	20231201	174100	141298107	991	991	991	991	0
135	20231201	174000	141298107	991	991	991	991	0
136	20231201	173900	141298107	991	991	991	991	0
137	20231201	173800	141298107	991	991	991	991	0
138	20231201	173700	141298107	991	991	991	991	0
139	20231201	173600	141298107	991	991	991	991	0
140	20231201	173500	141298107	991	991	991	991	0
141	20231201	173400	141298107	991	991	991	991	0
142	20231201	173300	141298107	991	991	991	991	0
143	20231201	173200	141298107	991	991	991	991	0
144	20231201	173100	141298107	991	991	991	991	0
145	20231201	173000	141298107	991	991	991	991	0
146	20231201	172900	141298107	991	991	991	991	0
147	20231201	172800	141298107	991	991	991	991	0
148	20231201	172700	141298107	991	991	991	991	0
149	20231201	172600	141298107	991	991	991	991	0
150	20231201	172500	141298107	991	991	991	991	0
151	20231201	172400	141298107	991	991	991	991	0
152	20231201	172300	141298107	991	991	991	991	242
153	20231201	172200	141298107	991	991	991	991	0
154	20231201	172100	141298107	991	991	991	991	0
155	20231201	172000	141298107	991	991	991	991	0
156	20231201	171900	141298107	991	991	991	991	0
157	20231201	171800	141298107	991	991	991	991	0
158	20231201	171700	141298107	991	991	991	991	0
159	20231201	171600	141298107	991	991	991	991	0
160	20231201	171500	141298107	991	991	991	991	0
161	20231201	171400	141298107	991	991	991	991	0
162	20231201	171300	141298107	991	991	991	991	0
163	20231201	171200	141298107	991	991	991	991	0
164	20231201	171100	141298107	991	991	991	991	0
165	20231201	171000	141298107	991	991	991	991	0
166	20231201	170900	141298107	991	991	991	991	0
167	20231201	170800	141298107	991	991	991	991	0
168	20231201	170700	141298107	991	991	991	991	0
169	20231201	170600	141298107	991	991	991	991	0
170	20231201	170500	141298107	991	991	991	991	0
171	20231201	170400	141298107	991	991	991	991	0
172	20231201	170300	141298107	991	991	991	991	0
173	20231201	170200	141298107	991	991	991	991	0
174	20231201	170100	141298107	991	991	991	991	0
175	20231201	170000	141298107	991	991	991	991	0
176	20231201	165900	141298107	991	991	991	991	0
177	20231201	165800	141298107	991	991	991	991	0
178	20231201	165700	141298107	991	991	991	991	0
179	20231201	165600	141298107	991	991	991	991	0
180	20231201	165500	141298107	991	991	991	991	0
181	20231201	165400	141298107	991	991	991	991	0
182	20231201	165300	141298107	991	991	991	991	242
183	20231201	165200	141298107	991	991	991	991	0
184	20231201	165100	141298107	991	991	991	991	0
185	20231201	165000	141298107	991	991	991	991	0
186	20231201	164900	141298107	991	991	991	991	0
187	20231201	164800	141298107	991	991	991	991	0
188	20231201	164700	141298107	991	991	991	991	0
189	20231201	164600	141298107	991	991	991	991	0
190	20231201	164500	141298107	991	991	991	991	0
191	20231201	164400	141298107	991	991	991	991	0
192	20231201	164300	141298107	991	991	991	991	0
193	20231201	164200	141298107	991	991	991	991	0
194	20231201	164100	141298107	991	991	991	991	0
195	20231201	164000	141298107	991	991	991	991	0
196	20231201	163900	141298107	991	991	991	991	0
197	20231201	163800	141298107	991	991	991	991	0
198	20231201	163700	141298107	991	991	991	991	0
199	20231201	163600	141298107	991	991	991	991	0
200	20231201	163500	141298107	991	991	991	991	0
201	20231201	163400	141298107	991	991	991	991	0
202	20231201	163300	141298107	991	991	991	991	0
203	20231201	163200	141298107	991	991	991	991	0
204	20231201	163100	141298107	991	991	991	991	0
205	20231201	163000	141298107	991	991	991	991	0
206	20231201	162900	141298107	991	991	991	991	0
207	20231201	162800	141298107	991	991	991	991	0
208	20231201	162700	141298107	991	991	991	991	0
209	20231201	162600	141298107	991	991	991	991	0
210	20231201	162500	141298107	991	991	991	991	0
211	20231201	162400	141298107	991	991	991	991	0
212	20231201	162300	141298107	991	991	991	991	242
213	20231201	162200	141298107	991	991	991	991	0
214	20231201	162100	141298107	991	991	991	991	0
215	20231201	162000	141298107	991	991	991	991	0
216	20231201	161900	141298107	991	991	991	991	0
217	20231201	161800	141298107	991	991	991	991	0
218	20231201	161700	141298107	991	991	991	991	0
219	20231201	161600	141298107	991	991	991	991	0
220	20231201	161500	141298107	991	991	991	991	0
221	20231201	161400	141298107	991	991	991	991	0
222	20231201	161300	141298107	991	991	991	991	0
223	20231201	161200	141298107	991	991	991	991	0
224	20231201	161100	141298107	991	991	991	991	0
225	20231201	161000	141298107	991	991	991	991	0
226	20231201	160900	141298107	991	991	991	991	0
227	20231201	160800	141298107	991	991	991	991	0
228	20231201	160700	141298107	991	991	991	991	0
229	20231201	160600	141298107	991	991	991	991	0
230	20231201	160500	141298107	991	991	991	991	0
231	20231201	160400	141298107	991	991	991	991	0
232	20231201	160300	141298107	991	991	991	991	0
233	20231201	160200	141298107	991	991	991	991	0
234	20231201	160100	141298107	991	991	991	991	0
235	20231201	160000	141298107	991	991	991	991	0
236	20231201	155900	141298107	991	991	991	991	0
237	20231201	155800	141298107	991	991	991	991	0
238	20231201	155700	141298107	991	991	991	991	0
239	20231201	155600	141298107	991	991	991	991	0
240	20231201	155500	141298107	991	991	991	991	0
241	20231201	155400	141298107	991	991	991	991	0
242	20231201	155300	141298107	991	991	991	991	242
243	20231201	155200	141298107	991	991	991	991	0
244	20231201	155100	141298107	991	991	991	991	0
245	20231201	155000	141298107	991	991	991	991	0
246	20231201	154900	141298107	991	991	991	991	0
247	20231201	154800	141298107	991	991	991	991	0
248	20231201	154700	141298107	991	991	991	991	0
249	20231201	154600	141298107	991	991	991	991	0
250	20231201	154500	141298107	991	991	991	991	0
251	20231201	154400	141298107	991	991	991	991	0
252	20231201	154300	141298107	991	991	991	991	0
253	20231201	154200	141298107	991	991	991	991	0
254	20231201	154100	141298107	991	991	991	991	0
255	20231201	154000	141298107	991	991	991	991	0
256	20231201	153900	141298107	991	991	991	991	0
257	20231201	153800	141298107	991	991	991	991	0
258	20231201	153700	141298107	991	991	991	991	0
259	20231201	153600	141298107	991	991	991	991	0
260	20231201	153500	141298107	991	991	991	991	0
261	20231201	153400	141298107	991	991	991	991	0
262	20231201	153300	141298107	991	991	991	991	0
263	20231201	153200	141298107	991	991	991	991	0
264	20231201	153100	141298107	991	991	991	991	0
265	20231201	153000	141298107	991	991	991	991	242
266	20231201	152900	141058285	991	991	991	991	0
267	20231201	152800	141058285	991	991	991	991	0
268	20231201	152700	141058285	991	991	991	991	0
269	20231201	152600	141058285	991	991	991	991	0
270	20231201	152500	141058285	991	991	991	991	0
271	20231201	152400	141058285	991	991	991	991	0
272	20231201	152300	141058285	991	991	991	991	0
273	20231201	152200	141058285	991	991	991	991	0
274	20231201	152100	141058285	991	991	991	991	0
275	20231201	152000	141058285	991	991	991	991	0
276	20231201	151900	141058285	991	990	991	989	6
277	20231201	151800	141052343	991	991	991	991	0
278	20231201	151700	141052343	991	991	991	990	84
279	20231201	151600	140969181	991	991	991	991	0
280	20231201	151500	140969181	991	991	991	991	0
281	20231201	151400	140969181	991	991	991	991	0
282	20231201	151300	140969181	991	991	991	991	0
283	20231201	151200	140969181	991	990	991	990	100
284	20231201	151100	140870174	991	991	991	991	0
285	20231201	151000	140870174	991	989	991	989	4
286	20231201	150900	140866212	988	988	988	988	1
287	20231201	150800	140865224	991	990	991	990	3000
288	20231201	150700	137892263	990	989	990	989	2
289	20231201	150600	137890284	991	991	991	991	0
290	20231201	150500	137890284	991	991	991	991	0
291	20231201	150400	137890284	991	991	991	991	0
292	20231201	150300	137890284	991	991	991	991	0
293	20231201	150200	137890284	991	991	991	991	0
294	20231201	150100	137890284	991	991	991	991	0
295	20231201	150000	137890284	991	991	991	991	0
296	20231201	145900	137890284	991	991	991	991	0
297	20231201	145800	137890284	991	991	991	991	0
298	20231201	145700	137890284	991	991	991	991	0
299	20231201	145600	137890284	991	991	991	991	0
300	20231201	145500	137890284	991	991	991	991	0
301	20231201	145400	137890284	991	987	991	984	55
302	20231201	145300	137836135	991	991	991	984	3036
303	20231201	145200	134845409	987	991	991	987	3064
304	20231201	145100	131819749	991	991	991	991	0
305	20231201	145000	131819749	991	987	991	987	506
306	20231201	144900	131320319	991	991	991	991	0
307	20231201	144800	131320319	991	991	991	991	6
308	20231201	144700	131314373	991	991	991	991	0
309	20231201	144600	131314373	991	990	991	987	3036
310	20231201	144500	128308811	991	991	991	991	0
311	20231201	144400	128308811	991	991	991	991	0
312	20231201	144300	128308811	991	991	991	991	0
313	20231201	144200	128308811	991	991	991	991	0
314	20231201	144100	128308811	991	991	991	991	0
315	20231201	144000	128308811	991	991	991	991	0
316	20231201	143900	128308811	991	991	991	991	0
317	20231201	143800	128308811	991	991	991	991	0
318	20231201	143700	128308811	991	991	991	991	0
319	20231201	143600	128308811	991	991	991	991	0
320	20231201	143500	128308811	991	991	991	991	0
321	20231201	143400	128308811	991	990	991	990	573
322	20231201	143300	127741540	990	990	990	990	449
323	20231201	143200	127297030	990	990	990	990	0
324	20231201	143100	127297030	990	990	990	990	6
325	20231201	143000	127291090	990	990	990	990	0
326	20231201	142900	127291090	990	990	990	989	510
327	20231201	142800	126786195	991	991	991	991	0
328	20231201	142700	126786195	991	991	991	991	0
329	20231201	142600	126786195	991	991	991	991	0
330	20231201	142500	126786195	991	991	991	991	0
331	20231201	142400	126786195	991	991	991	991	0
332	20231201	142300	126786195	991	991	991	991	0
333	20231201	142200	126786195	991	991	991	991	0
334	20231201	142100	126786195	991	991	991	991	0
335	20231201	142000	126786195	991	991	991	991	0
336	20231201	141900	126786195	991	991	991	991	0
337	20231201	141800	126786195	991	986	991	986	3220
338	20231201	141700	123604746	986	986	986	986	0
339	20231201	141600	123604746	986	986	986	986	0
340	20231201	141500	123604746	986	986	986	986	0
341	20231201	141400	123604746	986	986	986	986	0
342	20231201	141300	123604746	986	986	986	986	0
343	20231201	141200	123604746	986	986	986	986	0
344	20231201	141100	123604746	986	986	986	986	0
345	20231201	141000	123604746	986	986	986	986	2
346	20231201	140900	123602774	986	986	986	986	0
347	20231201	140800	123602774	986	986	986	986	0
348	20231201	140700	123602774	986	986	986	986	0
349	20231201	140600	123602774	986	986	986	986	0
350	20231201	140500	123602774	986	986	986	986	0
351	20231201	140400	123602774	986	986	986	986	0
352	20231201	140300	123602774	986	986	986	986	0
353	20231201	140200	123602774	986	986	986	986	0
354	20231201	140100	123602774	986	986	986	986	0
355	20231201	140000	123602774	986	986	986	986	0
356	20231201	135900	123602774	986	986	986	986	0
357	20231201	135800	123602774	986	986	986	986	0
358	20231201	135700	123602774	986	986	986	986	0
359	20231201	135600	123602774	986	986	986	986	1
360	20231201	135500	123601788	985	985	985	985	0
361	20231201	135400	123601788	985	985	985	985	0
362	20231201	135300	123601788	985	985	985	985	0
363	20231201	135200	123601788	985	985	985	985	0
364	20231201	135100	123601788	985	985	985	985	0
365	20231201	135000	123601788	985	985	985	985	0
366	20231201	134900	123601788	985	985	985	985	0
367	20231201	134800	123601788	985	985	985	985	0
368	20231201	134700	123601788	985	985	985	985	0
369	20231201	134600	123601788	985	985	985	985	0
370	20231201	134500	123601788	985	985	985	985	1
371	20231201	134400	123600803	986	986	986	986	0
372	20231201	134300	123600803	986	986	986	986	0
373	20231201	134200	123600803	986	985	986	985	4
374	20231201	134100	123596862	984	984	984	984	44
375	20231201	134000	123553566	983	983	983	983	2000
376	20231201	133900	121587566	987	987	987	987	0
377	20231201	133800	121587566	987	987	987	987	0
378	20231201	133700	121587566	987	987	987	987	0
379	20231201	133600	121587566	987	987	987	987	0
380	20231201	133500	121587566	987	987	987	987	0
381	20231201	133400	121587566	987	987	987	987	0
382	20231201	133300	121587566	987	987	987	987	0
383	20231201	133200	121587566	987	987	987	987	0
384	20231201	133100	121587566	987	987	987	987	0
385	20231201	133000	121587566	987	987	987	987	0
386	20231201	132900	121587566	987	986	987	986	6
387	20231201	132800	121581649	986	983	986	981	2501
388	20231201	132700	119127784	986	986	986	983	2001
389	20231201	132600	117158821	987	986	987	986	21
390	20231201	132500	117138095	987	986	987	986	2
391	20231201	132400	117136122	986	986	986	986	21
392	20231201	132300	117115416	987	987	987	987	0
393	20231201	132200	117115416	987	987	987	987	0
394	20231201	132100	117115416	987	987	987	987	0
395	20231201	132000	117115416	987	987	987	987	0
396	20231201	131900	117115416	987	987	987	987	0
397	20231201	131800	117115416	987	987	987	987	0
398	20231201	131700	117115416	987	987	987	987	0
399	20231201	131600	117115416	987	987	987	987	0
400	20231201	131500	117115416	987	985	987	985	286
401	20231201	131400	116833421	986	986	986	986	0
402	20231201	131300	116833421	986	986	986	986	0
403	20231201	131200	116833421	986	986	986	986	0
404	20231201	131100	116833421	986	986	986	986	0
405	20231201	131000	116833421	986	986	986	986	0
406	20231201	130900	116833421	986	986	986	986	0
407	20231201	130800	116833421	986	986	986	986	0
408	20231201	130700	116833421	986	986	986	986	0
409	20231201	130600	116833421	986	986	986	986	0
410	20231201	130500	116833421	986	986	986	986	0
411	20231201	130400	116833421	986	986	986	986	0
412	20231201	130300	116833421	986	986	986	986	0
413	20231201	130200	116833421	986	983	986	983	103
414	20231201	130100	116732167	985	985	985	985	0
415	20231201	130000	116732167	985	985	985	985	2
416	20231201	125900	116730197	986	984	986	984	3
417	20231201	125800	116727243	983	983	983	983	0
418	20231201	125700	116727243	983	983	983	983	0
419	20231201	125600	116727243	983	983	983	983	0
420	20231201	125500	116727243	983	983	983	983	29
421	20231201	125400	116698736	984	985	985	984	102
422	20231201	125300	116598268	985	985	985	985	0
423	20231201	125200	116598268	985	985	985	985	0
424	20231201	125100	116598268	985	985	985	985	0
425	20231201	125000	116598268	985	985	985	985	1
426	20231201	124900	116597283	986	986	986	986	0
427	20231201	124800	116597283	986	986	986	986	0
428	20231201	124700	116597283	986	986	986	986	0
429	20231201	124600	116597283	986	986	986	986	0
430	20231201	124500	116597283	986	986	986	986	0
431	20231201	124400	116597283	986	986	986	986	0
432	20231201	124300	116597283	986	986	986	986	0
433	20231201	124200	116597283	986	986	986	986	0
434	20231201	124100	116597283	986	985	986	985	4
435	20231201	124000	116593341	983	983	983	983	0
436	20231201	123900	116593341	983	983	983	983	0
437	20231201	123800	116593341	983	983	983	983	12
438	20231201	123700	116581545	983	986	986	983	12
439	20231201	123600	116569735	986	986	986	986	1072
440	20231201	123500	115512743	986	986	986	986	800
441	20231201	123400	114723943	986	986	986	986	0
442	20231201	123300	114723943	986	986	986	986	0
443	20231201	123200	114723943	986	986	986	986	0
444	20231201	123100	114723943	986	986	986	986	1
445	20231201	123000	114722957	983	983	986	983	4
446	20231201	122900	114719019	986	986	986	986	0
447	20231201	122800	114719019	986	986	986	986	0
448	20231201	122700	114719019	986	986	986	986	0
449	20231201	122600	114719019	986	986	986	986	0
450	20231201	122500	114719019	986	983	986	983	4
451	20231201	122400	114715083	986	986	986	986	0
452	20231201	122300	114715083	986	986	986	986	0
453	20231201	122200	114715083	986	983	986	983	2
454	20231201	122100	114713114	983	983	983	983	2000
455	20231201	122000	112747114	983	983	983	983	0
456	20231201	121900	112747114	983	983	983	983	1
457	20231201	121800	112746131	983	983	983	983	2
458	20231201	121700	112744165	983	983	983	983	77
459	20231201	121600	112668474	980	980	980	980	0
460	20231201	121500	112668474	980	982	982	980	9959
461	20231201	121400	102903994	982	982	982	982	0
462	20231201	121300	102903994	982	986	986	982	3404
463	20231201	121200	99561260	985	984	985	984	972
464	20231201	121100	98603846	986	986	986	986	0
465	20231201	121000	98603846	986	984	986	984	2
466	20231201	120900	98601876	982	983	983	982	2000
467	20231201	120800	96636875	986	985	986	985	3000
468	20231201	120700	93680491	982	985	985	982	5000
469	20231201	120600	88769552	986	986	986	986	1
470	20231201	120500	88768566	986	986	986	986	7
471	20231201	120400	88761664	986	986	986	986	0
472	20231201	120300	88761664	986	986	986	986	0
473	20231201	120200	88761664	986	986	986	986	0
474	20231201	120100	88761664	986	985	986	985	10
475	20231201	120000	88751812	985	985	985	985	0
476	20231201	115900	88751812	985	985	985	985	5
477	20231201	115800	88746887	985	985	985	985	0
478	20231201	115700	88746887	985	985	985	985	0
479	20231201	115600	88746887	985	985	985	985	0
480	20231201	115500	88746887	985	985	985	985	0
481	20231201	115400	88746887	985	985	985	985	0
482	20231201	115300	88746887	985	985	985	985	0
483	20231201	115200	88746887	985	985	985	985	0
484	20231201	115100	88746887	985	985	985	985	40
485	20231201	115000	88707487	988	988	988	988	0
486	20231201	114900	88707487	988	986	988	986	2
487	20231201	114800	88705513	985	985	985	985	0
488	20231201	114700	88705513	985	985	985	985	0
489	20231201	114600	88705513	985	985	985	985	0
490	20231201	114500	88705513	985	985	985	985	0
491	20231201	114400	88705513	985	985	985	985	0
492	20231201	114300	88705513	985	985	985	985	0
493	20231201	114200	88705513	985	985	985	985	0
494	20231201	114100	88705513	985	985	985	985	0
495	20231201	114000	88705513	985	985	985	985	0
496	20231201	113900	88705513	985	985	985	985	9
497	20231201	113800	88696648	983	983	983	983	0
498	20231201	113700	88696648	983	985	985	983	3011
499	20231201	113600	85732920	986	986	986	986	0
500	20231201	113500	85732920	986	986	986	986	0
501	20231201	113400	85732920	986	986	986	986	0
502	20231201	113300	85732920	986	986	986	986	0
503	20231201	113200	85732920	986	986	986	986	1
504	20231201	113100	85731934	987	987	987	987	0
505	20231201	113000	85731934	987	987	987	987	1
506	20231201	112900	85730947	988	988	988	988	0
507	20231201	112800	85730947	988	988	988	988	0
508	20231201	112700	85730947	988	988	988	988	0
509	20231201	112600	85730947	988	988	988	988	0
510	20231201	112500	85730947	988	988	988	988	0
511	20231201	112400	85730947	988	988	988	988	0
512	20231201	112300	85730947	988	988	988	988	4
513	20231201	112200	85726995	988	988	988	988	1
514	20231201	112100	85726007	988	988	988	988	21
515	20231201	112000	85705259	989	987	989	987	22
516	20231201	111900	85683542	987	987	989	987	65
517	20231201	111800	85619375	985	987	987	985	1002
518	20231201	111700	84632205	985	986	986	985	21
519	20231201	111600	84611500	986	990	990	986	1004
520	20231201	111500	83621178	989	987	991	987	4510
521	20231201	111400	79163159	987	987	987	987	0
522	20231201	111300	79163159	987	985	987	985	61
523	20231201	111200	79103050	984	984	984	984	2
524	20231201	111100	79101082	984	984	984	984	1
525	20231201	111000	79100098	984	985	985	984	818
526	20231201	110900	78295164	985	984	985	984	2
527	20231201	110800	78293195	985	984	985	984	38801
528	20231201	110700	40074211	985	983	985	983	5
529	20231201	110600	40069292	984	984	985	984	500
530	20231201	110500	39577282	985	985	985	984	1151
531	20231201	110400	38443582	985	985	985	985	0
532	20231201	110300	38443582	985	985	985	985	0
533	20231201	110200	38443582	985	985	985	985	0
534	20231201	110100	38443582	985	985	985	985	0
535	20231201	110000	38443582	985	985	985	985	0
536	20231201	105900	38443582	985	985	985	985	820
537	20231201	105800	37635882	986	986	986	986	0
538	20231201	105700	37635882	986	986	986	986	10
539	20231201	105600	37626022	986	986	986	986	0
540	20231201	105500	37626022	986	986	986	986	0
541	20231201	105400	37626022	986	986	986	986	0
542	20231201	105300	37626022	986	986	986	986	5
543	20231201	105200	37621092	986	986	986	986	3
544	20231201	105100	37618134	986	986	986	986	0
545	20231201	105000	37618134	986	986	986	986	382
546	20231201	104900	37241482	987	987	987	987	0
547	20231201	104800	37241482	987	987	987	987	21
548	20231201	104700	37220755	986	986	986	986	0
549	20231201	104600	37220755	986	986	986	986	0
550	20231201	104500	37220755	986	986	986	986	0
551	20231201	104400	37220755	986	986	986	986	103
552	20231201	104300	37119197	987	987	987	987	0
553	20231201	104200	37119197	987	987	987	987	8
554	20231201	104100	37111301	986	986	986	986	70
555	20231201	104000	37042281	987	987	987	987	0
556	20231201	103900	37042281	987	987	987	987	0
557	20231201	103800	37042281	987	987	987	987	0
558	20231201	103700	37042281	987	987	987	987	0
559	20231201	103600	37042281	987	984	987	984	107
560	20231201	103500	36936981	987	987	987	987	1
561	20231201	103400	36935994	979	979	979	979	0
562	20231201	103300	36935994	979	983	983	979	5000
563	20231201	103200	32036860	983	984	987	983	553
564	20231201	103100	31491295	985	984	985	984	773
565	20231201	103000	30729891	983	983	983	983	3
566	20231201	102900	30726942	982	982	982	982	2037
567	20231201	102800	28726608	980	980	980	980	0
568	20231201	102700	28726608	980	980	980	980	0
569	20231201	102600	28726608	980	983	983	980	5000
570	20231201	102500	23821028	983	983	983	983	1
571	20231201	102400	23820045	985	985	985	985	7
572	20231201	102300	23813150	984	984	984	984	0
573	20231201	102200	23813150	984	984	984	984	0
574	20231201	102100	23813150	984	984	984	984	0
575	20231201	102000	23813150	984	984	984	984	0
576	20231201	101900	23813150	984	984	984	984	26
577	20231201	101800	23787566	985	984	985	984	744
578	20231201	101700	23055444	984	984	984	984	0
579	20231201	101600	23055444	984	984	984	984	2
580	20231201	101500	23053476	983	983	983	983	0
581	20231201	101400	23053476	983	983	983	983	0
582	20231201	101300	23053476	983	983	983	983	0
583	20231201	101200	23053476	983	983	983	983	1
584	20231201	101100	23052493	984	984	984	984	0
585	20231201	101000	23052493	984	983	984	983	271
586	20231201	100900	22785830	983	983	983	983	4
587	20231201	100800	22781898	984	985	985	984	1498
588	20231201	100700	21306378	985	985	985	985	0
589	20231201	100600	21306378	985	985	985	985	1
590	20231201	100500	21305393	983	983	983	983	0
591	20231201	100400	21305393	983	983	983	983	0
592	20231201	100300	21305393	983	983	983	983	651
593	20231201	100200	20665460	982	985	985	982	2000
594	20231201	100100	18701153	985	985	985	985	0
595	20231201	100000	18701153	985	985	985	985	0
596	20231201	095900	18701153	985	985	985	985	1
597	20231201	095800	18700168	985	985	985	985	0
598	20231201	095700	18700168	985	985	985	985	45
599	20231201	095600	18655843	985	985	985	985	11
600	20231201	095500	18645008	986	985	986	985	3000
601	20231201	095400	15687477	983	983	983	983	6
602	20231201	095300	15681579	983	983	983	983	6
603	20231201	095200	15675681	983	983	983	983	89
604	20231201	095100	15588194	983	983	983	983	0
605	20231201	095000	15588194	983	985	985	983	1001
606	20231201	094900	14604209	983	983	983	983	0
607	20231201	094800	14604209	983	983	983	983	0
608	20231201	094700	14604209	983	983	983	983	0
609	20231201	094600	14604209	983	983	983	983	0
610	20231201	094500	14604209	983	983	983	983	0
611	20231201	094400	14604209	983	983	983	983	0
612	20231201	094300	14604209	983	983	983	983	0
613	20231201	094200	14604209	983	983	983	983	0
614	20231201	094100	14604209	983	983	983	983	1
615	20231201	094000	14603226	982	982	982	982	0
616	20231201	093900	14603226	982	982	982	982	100
617	20231201	093800	14505026	985	985	985	985	0
618	20231201	093700	14505026	985	985	985	985	3
619	20231201	093600	14502071	982	982	982	982	23
620	20231201	093500	14479485	985	985	985	985	7
621	20231201	093400	14472590	982	985	985	982	2003
622	20231201	093300	12503485	984	984	984	984	0
623	20231201	093200	12503485	984	984	984	984	300
624	20231201	093100	12208285	985	985	985	985	1
625	20231201	093000	12207300	984	984	984	984	2314
626	20231201	092900	9930324	985	987	987	985	4957
627	20231201	092800	5045594	988	988	988	988	0
628	20231201	092700	5045594	988	988	988	988	0
629	20231201	092600	5045594	988	988	988	988	0
630	20231201	092500	5045594	988	988	988	988	0
631	20231201	092400	5045594	988	988	988	988	0
632	20231201	092300	5045594	988	988	988	988	0
633	20231201	092200	5045594	988	988	988	988	0
634	20231201	092100	5045594	988	988	988	988	0
635	20231201	092000	5045594	988	988	988	988	0
636	20231201	091900	5045594	988	988	988	988	1
637	20231201	091800	5044606	987	986	987	986	214
638	20231201	091700	4833502	989	989	989	989	0
639	20231201	091600	4833502	989	986	989	985	1501
640	20231201	091500	3353768	986	986	986	986	90
641	20231201	091400	3265028	986	987	987	986	1000
642	20231201	091300	2278275	989	989	989	989	1
643	20231201	091200	2277286	987	987	987	987	17
644	20231201	091100	2260507	987	987	987	987	22
645	20231201	091000	2238793	990	988	990	988	219
646	20231201	090900	2022419	989	989	990	989	98
647	20231201	090800	1925496	990	990	990	990	0
648	20231201	090700	1925496	990	989	990	988	580
649	20231201	090600	1352445	989	988	989	988	76
650	20231201	090500	1277356	988	987	988	987	352
651	20231201	090400	929590	986	986	986	986	0
652	20231201	090300	929590	986	986	986	986	0
653	20231201	090200	929590	986	986	986	986	18
654	20231201	090100	911842	986	986	986	986	1
655	20231201	090000	910856	987	989	989	987	921