KissMeData/131760/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	201600	40296455	927	927	927	927	1530
3	20231201	201500	40296455	927	927	927	927	0
4	20231201	201400	40296455	927	927	927	927	0
5	20231201	201300	40296455	927	927	927	927	0
6	20231201	201200	40296455	927	927	927	927	0
7	20231201	201100	40296455	927	927	927	927	0
8	20231201	201000	40296455	927	927	927	927	0
9	20231201	200900	40296455	927	927	927	927	0
10	20231201	200800	40296455	927	927	927	927	0
11	20231201	200700	40296455	927	927	927	927	0
12	20231201	200600	40296455	927	927	927	927	0
13	20231201	200500	40296455	927	927	927	927	0
14	20231201	200400	40296455	927	927	927	927	0
15	20231201	200300	40296455	927	927	927	927	0
16	20231201	200200	40296455	927	927	927	927	0
17	20231201	200100	40296455	927	927	927	927	0
18	20231201	200000	40296455	927	927	927	927	0
19	20231201	195900	40296455	927	927	927	927	0
20	20231201	195800	40296455	927	927	927	927	0
21	20231201	195700	40296455	927	927	927	927	0
22	20231201	195600	40296455	927	927	927	927	0
23	20231201	195500	40296455	927	927	927	927	0
24	20231201	195400	40296455	927	927	927	927	0
25	20231201	195300	40296455	927	927	927	927	0
26	20231201	195200	40296455	927	927	927	927	0
27	20231201	195100	40296455	927	927	927	927	0
28	20231201	195000	40296455	927	927	927	927	0
29	20231201	194900	40296455	927	927	927	927	0
30	20231201	194800	40296455	927	927	927	927	0
31	20231201	194700	40296455	927	927	927	927	0
32	20231201	194600	40296455	927	927	927	927	1530
33	20231201	194500	40296455	927	927	927	927	0
34	20231201	194400	40296455	927	927	927	927	0
35	20231201	194300	40296455	927	927	927	927	0
36	20231201	194200	40296455	927	927	927	927	0
37	20231201	194100	40296455	927	927	927	927	0
38	20231201	194000	40296455	927	927	927	927	0
39	20231201	193900	40296455	927	927	927	927	0
40	20231201	193800	40296455	927	927	927	927	0
41	20231201	193700	40296455	927	927	927	927	0
42	20231201	193600	40296455	927	927	927	927	0
43	20231201	193500	40296455	927	927	927	927	0
44	20231201	193400	40296455	927	927	927	927	0
45	20231201	193300	40296455	927	927	927	927	0
46	20231201	193200	40296455	927	927	927	927	0
47	20231201	193100	40296455	927	927	927	927	0
48	20231201	193000	40296455	927	927	927	927	0
49	20231201	192900	40296455	927	927	927	927	0
50	20231201	192800	40296455	927	927	927	927	0
51	20231201	192700	40296455	927	927	927	927	0
52	20231201	192600	40296455	927	927	927	927	0
53	20231201	192500	40296455	927	927	927	927	0
54	20231201	192400	40296455	927	927	927	927	0
55	20231201	192300	40296455	927	927	927	927	0
56	20231201	192200	40296455	927	927	927	927	0
57	20231201	192100	40296455	927	927	927	927	0
58	20231201	192000	40296455	927	927	927	927	0
59	20231201	191900	40296455	927	927	927	927	0
60	20231201	191800	40296455	927	927	927	927	0
61	20231201	191700	40296455	927	927	927	927	0
62	20231201	191600	40296455	927	927	927	927	1530
63	20231201	191500	40296455	927	927	927	927	0
64	20231201	191400	40296455	927	927	927	927	0
65	20231201	191300	40296455	927	927	927	927	0
66	20231201	191200	40296455	927	927	927	927	0
67	20231201	191100	40296455	927	927	927	927	0
68	20231201	191000	40296455	927	927	927	927	0
69	20231201	190900	40296455	927	927	927	927	0
70	20231201	190800	40296455	927	927	927	927	0
71	20231201	190700	40296455	927	927	927	927	0
72	20231201	190600	40296455	927	927	927	927	0
73	20231201	190500	40296455	927	927	927	927	0
74	20231201	190400	40296455	927	927	927	927	0
75	20231201	190300	40296455	927	927	927	927	0
76	20231201	190200	40296455	927	927	927	927	0
77	20231201	190100	40296455	927	927	927	927	0
78	20231201	190000	40296455	927	927	927	927	0
79	20231201	185900	40296455	927	927	927	927	0
80	20231201	185800	40296455	927	927	927	927	0
81	20231201	185700	40296455	927	927	927	927	0
82	20231201	185600	40296455	927	927	927	927	0
83	20231201	185500	40296455	927	927	927	927	0
84	20231201	185400	40296455	927	927	927	927	0
85	20231201	185300	40296455	927	927	927	927	0
86	20231201	185200	40296455	927	927	927	927	0
87	20231201	185100	40296455	927	927	927	927	0
88	20231201	185000	40296455	927	927	927	927	0
89	20231201	184900	40296455	927	927	927	927	0
90	20231201	184800	40296455	927	927	927	927	0
91	20231201	184700	40296455	927	927	927	927	0
92	20231201	184600	40296455	927	927	927	927	1530
93	20231201	184500	40296455	927	927	927	927	0
94	20231201	184400	40296455	927	927	927	927	0
95	20231201	184300	40296455	927	927	927	927	0
96	20231201	184200	40296455	927	927	927	927	0
97	20231201	184100	40296455	927	927	927	927	0
98	20231201	184000	40296455	927	927	927	927	0
99	20231201	183900	40296455	927	927	927	927	0
100	20231201	183800	40296455	927	927	927	927	0
101	20231201	183700	40296455	927	927	927	927	0
102	20231201	183600	40296455	927	927	927	927	0
103	20231201	183500	40296455	927	927	927	927	0
104	20231201	183400	40296455	927	927	927	927	0
105	20231201	183300	40296455	927	927	927	927	0
106	20231201	183200	40296455	927	927	927	927	0
107	20231201	183100	40296455	927	927	927	927	0
108	20231201	183000	40296455	927	927	927	927	0
109	20231201	182900	40296455	927	927	927	927	0
110	20231201	182800	40296455	927	927	927	927	0
111	20231201	182700	40296455	927	927	927	927	0
112	20231201	182600	40296455	927	927	927	927	0
113	20231201	182500	40296455	927	927	927	927	0
114	20231201	182400	40296455	927	927	927	927	0
115	20231201	182300	40296455	927	927	927	927	0
116	20231201	182200	40296455	927	927	927	927	0
117	20231201	182100	40296455	927	927	927	927	0
118	20231201	182000	40296455	927	927	927	927	0
119	20231201	181900	40296455	927	927	927	927	0
120	20231201	181800	40296455	927	927	927	927	0
121	20231201	181700	40296455	927	927	927	927	0
122	20231201	181600	40296455	927	927	927	927	1530
123	20231201	181500	40296455	927	927	927	927	0
124	20231201	181400	40296455	927	927	927	927	0
125	20231201	181300	40296455	927	927	927	927	0
126	20231201	181200	40296455	927	927	927	927	0
127	20231201	181100	40296455	927	927	927	927	0
128	20231201	181000	40296455	927	927	927	927	0
129	20231201	180900	40296455	927	927	927	927	0
130	20231201	180800	40296455	927	927	927	927	0
131	20231201	180700	40296455	927	927	927	927	0
132	20231201	180600	40296455	927	927	927	927	0
133	20231201	180500	40296455	927	927	927	927	0
134	20231201	180400	40296455	927	927	927	927	0
135	20231201	180300	40296455	927	927	927	927	0
136	20231201	180200	40296455	927	927	927	927	0
137	20231201	180100	40296455	927	927	927	927	0
138	20231201	180000	40296455	927	927	927	927	0
139	20231201	175900	40296455	927	927	927	927	0
140	20231201	175800	40296455	927	927	927	927	0
141	20231201	175700	40296455	927	927	927	927	0
142	20231201	175600	40296455	927	927	927	927	0
143	20231201	175500	40296455	927	927	927	927	0
144	20231201	175400	40296455	927	927	927	927	0
145	20231201	175300	40296455	927	927	927	927	0
146	20231201	175200	40296455	927	927	927	927	0
147	20231201	175100	40296455	927	927	927	927	0
148	20231201	175000	40296455	927	927	927	927	0
149	20231201	174900	40296455	927	927	927	927	0
150	20231201	174800	40296455	927	927	927	927	0
151	20231201	174700	40296455	927	927	927	927	0
152	20231201	174600	40296455	927	927	927	927	1530
153	20231201	174500	40296455	927	927	927	927	0
154	20231201	174400	40296455	927	927	927	927	0
155	20231201	174300	40296455	927	927	927	927	0
156	20231201	174200	40296455	927	927	927	927	0
157	20231201	174100	40296455	927	927	927	927	0
158	20231201	174000	40296455	927	927	927	927	0
159	20231201	173900	40296455	927	927	927	927	0
160	20231201	173800	40296455	927	927	927	927	0
161	20231201	173700	40296455	927	927	927	927	0
162	20231201	173600	40296455	927	927	927	927	0
163	20231201	173500	40296455	927	927	927	927	0
164	20231201	173400	40296455	927	927	927	927	0
165	20231201	173300	40296455	927	927	927	927	0
166	20231201	173200	40296455	927	927	927	927	0
167	20231201	173100	40296455	927	927	927	927	0
168	20231201	173000	40296455	927	927	927	927	0
169	20231201	172900	40296455	927	927	927	927	0
170	20231201	172800	40296455	927	927	927	927	0
171	20231201	172700	40296455	927	927	927	927	0
172	20231201	172600	40296455	927	927	927	927	0
173	20231201	172500	40296455	927	927	927	927	0
174	20231201	172400	40296455	927	927	927	927	0
175	20231201	172300	40296455	927	927	927	927	0
176	20231201	172200	40296455	927	927	927	927	0
177	20231201	172100	40296455	927	927	927	927	0
178	20231201	172000	40296455	927	927	927	927	0
179	20231201	171900	40296455	927	927	927	927	0
180	20231201	171800	40296455	927	927	927	927	0
181	20231201	171700	40296455	927	927	927	927	0
182	20231201	171600	40296455	927	927	927	927	1530
183	20231201	171500	40296455	927	927	927	927	0
184	20231201	171400	40296455	927	927	927	927	0
185	20231201	171300	40296455	927	927	927	927	0
186	20231201	171200	40296455	927	927	927	927	0
187	20231201	171100	40296455	927	927	927	927	0
188	20231201	171000	40296455	927	927	927	927	0
189	20231201	170900	40296455	927	927	927	927	0
190	20231201	170800	40296455	927	927	927	927	0
191	20231201	170700	40296455	927	927	927	927	0
192	20231201	170600	40296455	927	927	927	927	0
193	20231201	170500	40296455	927	927	927	927	0
194	20231201	170400	40296455	927	927	927	927	0
195	20231201	170300	40296455	927	927	927	927	0
196	20231201	170200	40296455	927	927	927	927	0
197	20231201	170100	40296455	927	927	927	927	0
198	20231201	170000	40296455	927	927	927	927	0
199	20231201	165900	40296455	927	927	927	927	0
200	20231201	165800	40296455	927	927	927	927	0
201	20231201	165700	40296455	927	927	927	927	0
202	20231201	165600	40296455	927	927	927	927	0
203	20231201	165500	40296455	927	927	927	927	0
204	20231201	165400	40296455	927	927	927	927	0
205	20231201	165300	40296455	927	927	927	927	0
206	20231201	165200	40296455	927	927	927	927	0
207	20231201	165100	40296455	927	927	927	927	0
208	20231201	165000	40296455	927	927	927	927	0
209	20231201	164900	40296455	927	927	927	927	0
210	20231201	164800	40296455	927	927	927	927	0
211	20231201	164700	40296455	927	927	927	927	0
212	20231201	164600	40296455	927	927	927	927	1530
213	20231201	164500	40296455	927	927	927	927	0
214	20231201	164400	40296455	927	927	927	927	0
215	20231201	164300	40296455	927	927	927	927	0
216	20231201	164200	40296455	927	927	927	927	0
217	20231201	164100	40296455	927	927	927	927	0
218	20231201	164000	40296455	927	927	927	927	0
219	20231201	163900	40296455	927	927	927	927	0
220	20231201	163800	40296455	927	927	927	927	0
221	20231201	163700	40296455	927	927	927	927	0
222	20231201	163600	40296455	927	927	927	927	0
223	20231201	163500	40296455	927	927	927	927	0
224	20231201	163400	40296455	927	927	927	927	0
225	20231201	163300	40296455	927	927	927	927	0
226	20231201	163200	40296455	927	927	927	927	0
227	20231201	163100	40296455	927	927	927	927	0
228	20231201	163000	40296455	927	927	927	927	0
229	20231201	162900	40296455	927	927	927	927	0
230	20231201	162800	40296455	927	927	927	927	0
231	20231201	162700	40296455	927	927	927	927	0
232	20231201	162600	40296455	927	927	927	927	0
233	20231201	162500	40296455	927	927	927	927	0
234	20231201	162400	40296455	927	927	927	927	0
235	20231201	162300	40296455	927	927	927	927	0
236	20231201	162200	40296455	927	927	927	927	0
237	20231201	162100	40296455	927	927	927	927	0
238	20231201	162000	40296455	927	927	927	927	0
239	20231201	161900	40296455	927	927	927	927	0
240	20231201	161800	40296455	927	927	927	927	0
241	20231201	161700	40296455	927	927	927	927	0
242	20231201	161600	40296455	927	927	927	927	1530
243	20231201	161500	40296455	927	927	927	927	0
244	20231201	161400	40296455	927	927	927	927	0
245	20231201	161300	40296455	927	927	927	927	0
246	20231201	161200	40296455	927	927	927	927	0
247	20231201	161100	40296455	927	927	927	927	0
248	20231201	161000	40296455	927	927	927	927	0
249	20231201	160900	40296455	927	927	927	927	0
250	20231201	160800	40296455	927	927	927	927	0
251	20231201	160700	40296455	927	927	927	927	0
252	20231201	160600	40296455	927	927	927	927	0
253	20231201	160500	40296455	927	927	927	927	0
254	20231201	160400	40296455	927	927	927	927	0
255	20231201	160300	40296455	927	927	927	927	0
256	20231201	160200	40296455	927	927	927	927	0
257	20231201	160100	40296455	927	927	927	927	0
258	20231201	160000	40296455	927	927	927	927	0
259	20231201	155900	40296455	927	927	927	927	0
260	20231201	155800	40296455	927	927	927	927	0
261	20231201	155700	40296455	927	927	927	927	0
262	20231201	155600	40296455	927	927	927	927	0
263	20231201	155500	40296455	927	927	927	927	0
264	20231201	155400	40296455	927	927	927	927	0
265	20231201	155300	40296455	927	927	927	927	0
266	20231201	155200	40296455	927	927	927	927	0
267	20231201	155100	40296455	927	927	927	927	0
268	20231201	155000	40296455	927	927	927	927	0
269	20231201	154900	40296455	927	927	927	927	0
270	20231201	154800	40296455	927	927	927	927	0
271	20231201	154700	40296455	927	927	927	927	0
272	20231201	154600	40296455	927	927	927	927	1530
273	20231201	154500	40296455	927	927	927	927	0
274	20231201	154400	40296455	927	927	927	927	0
275	20231201	154300	40296455	927	927	927	927	0
276	20231201	154200	40296455	927	927	927	927	0
277	20231201	154100	40296455	927	927	927	927	0
278	20231201	154000	40296455	927	927	927	927	0
279	20231201	153900	40296455	927	927	927	927	0
280	20231201	153800	40296455	927	927	927	927	0
281	20231201	153700	40296455	927	927	927	927	0
282	20231201	153600	40296455	927	927	927	927	0
283	20231201	153500	40296455	927	927	927	927	0
284	20231201	153400	40296455	927	927	927	927	0
285	20231201	153300	40296455	927	927	927	927	0
286	20231201	153200	40296455	927	927	927	927	0
287	20231201	153100	40296455	927	927	927	927	0
288	20231201	153000	40296455	927	927	927	927	1530
289	20231201	152900	38878145	922	922	922	922	0
290	20231201	152800	38878145	922	922	922	922	0
291	20231201	152700	38878145	922	922	922	922	0
292	20231201	152600	38878145	922	922	922	922	0
293	20231201	152500	38878145	922	922	922	922	0
294	20231201	152400	38878145	922	922	922	922	0
295	20231201	152300	38878145	922	922	922	922	0
296	20231201	152200	38878145	922	922	922	922	0
297	20231201	152100	38878145	922	922	922	922	0
298	20231201	152000	38878145	922	922	922	922	0
299	20231201	151900	38878145	922	922	922	922	1
300	20231201	151800	38877223	918	922	922	918	1850
301	20231201	151700	37177862	919	921	921	919	761
302	20231201	151600	36478336	920	920	920	920	0
303	20231201	151500	36478336	920	920	920	920	100
304	20231201	151400	36386336	920	920	920	920	0
305	20231201	151300	36386336	920	920	920	920	0
306	20231201	151200	36386336	920	920	920	920	100
307	20231201	151100	36294336	920	920	920	920	100
308	20231201	151000	36202336	920	920	920	920	100
309	20231201	150900	36110336	920	920	920	920	160
310	20231201	150800	35963136	921	921	921	921	0
311	20231201	150700	35963136	921	921	921	921	40
312	20231201	150600	35926296	923	923	923	923	0
313	20231201	150500	35926296	923	923	923	923	0
314	20231201	150400	35926296	923	921	923	921	210
315	20231201	150300	35732866	921	921	921	921	0
316	20231201	150200	35732866	921	921	921	921	0
317	20231201	150100	35732866	921	921	921	921	0
318	20231201	150000	35732866	921	921	921	921	300
319	20231201	145900	35456566	921	921	921	921	346
320	20231201	145800	35137900	921	921	921	921	0
321	20231201	145700	35137900	921	922	922	921	23
322	20231201	145600	35116716	923	923	923	923	0
323	20231201	145500	35116716	923	923	923	923	0
324	20231201	145400	35116716	923	923	923	923	0
325	20231201	145300	35116716	923	923	923	923	0
326	20231201	145200	35116716	923	923	923	923	0
327	20231201	145100	35116716	923	923	923	923	0
328	20231201	145000	35116716	923	923	923	923	0
329	20231201	144900	35116716	923	923	923	923	0
330	20231201	144800	35116716	923	923	923	923	7
331	20231201	144700	35110255	923	923	923	923	356
332	20231201	144600	34781667	923	923	923	923	0
333	20231201	144500	34781667	923	923	923	923	50
334	20231201	144400	34735517	923	923	923	923	0
335	20231201	144300	34735517	923	923	923	923	0
336	20231201	144200	34735517	923	923	923	923	0
337	20231201	144100	34735517	923	923	923	923	0
338	20231201	144000	34735517	923	923	923	923	0
339	20231201	143900	34735517	923	923	923	923	2000
340	20231201	143800	32889517	923	923	923	923	0
341	20231201	143700	32889517	923	923	923	923	0
342	20231201	143600	32889517	923	923	923	923	0
343	20231201	143500	32889517	923	923	923	923	1
344	20231201	143400	32888594	922	922	922	922	0
345	20231201	143300	32888594	922	922	922	922	0
346	20231201	143200	32888594	922	922	922	922	0
347	20231201	143100	32888594	922	922	922	922	0
348	20231201	143000	32888594	922	922	922	922	10
349	20231201	142900	32879374	923	923	923	923	0
350	20231201	142800	32879374	923	923	923	923	1
351	20231201	142700	32878451	923	923	923	923	0
352	20231201	142600	32878451	923	923	923	923	0
353	20231201	142500	32878451	923	923	923	923	0
354	20231201	142400	32878451	923	923	923	923	0
355	20231201	142300	32878451	923	923	923	923	0
356	20231201	142200	32878451	923	923	923	923	0
357	20231201	142100	32878451	923	923	923	923	0
358	20231201	142000	32878451	923	923	923	923	30
359	20231201	141900	32850761	923	923	923	923	0
360	20231201	141800	32850761	923	922	923	922	20
361	20231201	141700	32832302	922	922	922	922	1
362	20231201	141600	32831380	921	921	921	921	202
363	20231201	141500	32645338	921	921	921	921	2
364	20231201	141400	32643496	921	921	921	921	2
365	20231201	141300	32641654	921	921	921	921	2
366	20231201	141200	32639812	921	921	921	921	0
367	20231201	141100	32639812	921	921	921	921	0
368	20231201	141000	32639812	921	921	921	921	1
369	20231201	140900	32638891	921	921	921	921	100
370	20231201	140800	32546791	921	921	921	921	0
371	20231201	140700	32546791	921	921	921	921	0
372	20231201	140600	32546791	921	921	921	921	0
373	20231201	140500	32546791	921	921	921	921	0
374	20231201	140400	32546791	921	921	921	921	5
375	20231201	140300	32542186	920	920	920	920	0
376	20231201	140200	32542186	920	920	920	920	0
377	20231201	140100	32542186	920	920	920	920	0
378	20231201	140000	32542186	920	920	920	920	0
379	20231201	135900	32542186	920	920	920	920	0
380	20231201	135800	32542186	920	920	920	920	0
381	20231201	135700	32542186	920	920	920	920	0
382	20231201	135600	32542186	920	920	920	920	0
383	20231201	135500	32542186	920	920	920	920	3
384	20231201	135400	32539426	920	920	920	920	50
385	20231201	135300	32493426	920	920	920	920	0
386	20231201	135200	32493426	920	920	920	920	0
387	20231201	135100	32493426	920	920	920	920	0
388	20231201	135000	32493426	920	920	920	920	0
389	20231201	134900	32493426	920	920	920	920	0
390	20231201	134800	32493426	920	920	920	920	0
391	20231201	134700	32493426	920	920	920	920	0
392	20231201	134600	32493426	920	920	920	920	0
393	20231201	134500	32493426	920	920	920	920	0
394	20231201	134400	32493426	920	920	920	920	0
395	20231201	134300	32493426	920	920	920	920	0
396	20231201	134200	32493426	920	920	920	920	0
397	20231201	134100	32493426	920	920	920	920	0
398	20231201	134000	32493426	920	920	920	920	0
399	20231201	133900	32493426	920	920	920	920	0
400	20231201	133800	32493426	920	920	920	920	0
401	20231201	133700	32493426	920	920	920	920	0
402	20231201	133600	32493426	920	920	920	920	0
403	20231201	133500	32493426	920	920	920	920	0
404	20231201	133400	32493426	920	920	920	920	1
405	20231201	133300	32492506	921	921	921	921	0
406	20231201	133200	32492506	921	921	921	921	0
407	20231201	133100	32492506	921	921	921	921	0
408	20231201	133000	32492506	921	921	921	921	700
409	20231201	132900	31847806	921	921	921	921	0
410	20231201	132800	31847806	921	921	921	921	0
411	20231201	132700	31847806	921	921	921	921	0
412	20231201	132600	31847806	921	921	921	921	0
413	20231201	132500	31847806	921	921	921	921	0
414	20231201	132400	31847806	921	921	921	921	0
415	20231201	132300	31847806	921	921	921	921	0
416	20231201	132200	31847806	921	921	921	921	0
417	20231201	132100	31847806	921	921	921	921	0
418	20231201	132000	31847806	921	921	921	921	1
419	20231201	131900	31846885	918	918	918	918	0
420	20231201	131800	31846885	918	918	918	918	0
421	20231201	131700	31846885	918	918	918	918	0
422	20231201	131600	31846885	918	918	918	918	0
423	20231201	131500	31846885	918	918	918	918	0
424	20231201	131400	31846885	918	918	918	918	0
425	20231201	131300	31846885	918	918	918	918	0
426	20231201	131200	31846885	918	918	918	918	1
427	20231201	131100	31845967	918	918	918	918	0
428	20231201	131000	31845967	918	918	918	918	0
429	20231201	130900	31845967	918	918	918	918	0
430	20231201	130800	31845967	918	918	918	918	0
431	20231201	130700	31845967	918	918	918	918	0
432	20231201	130600	31845967	918	918	918	918	0
433	20231201	130500	31845967	918	918	918	918	0
434	20231201	130400	31845967	918	918	918	918	0
435	20231201	130300	31845967	918	918	918	918	50
436	20231201	130200	31800067	916	916	916	916	0
437	20231201	130100	31800067	916	916	916	916	0
438	20231201	130000	31800067	916	916	916	916	0
439	20231201	125900	31800067	916	916	916	916	0
440	20231201	125800	31800067	916	916	916	916	0
441	20231201	125700	31800067	916	919	919	916	9000
442	20231201	125600	23542266	919	919	919	919	0
443	20231201	125500	23542266	919	919	919	919	0
444	20231201	125400	23542266	919	919	919	919	0
445	20231201	125300	23542266	919	919	919	919	421
446	20231201	125200	23155367	919	919	919	919	501
447	20231201	125100	22694948	920	920	920	920	1
448	20231201	125000	22694028	920	920	920	920	0
449	20231201	124900	22694028	920	920	920	920	0
450	20231201	124800	22694028	920	920	920	920	0
451	20231201	124700	22694028	920	920	920	920	0
452	20231201	124600	22694028	920	920	920	920	0
453	20231201	124500	22694028	920	920	920	920	0
454	20231201	124400	22694028	920	920	920	920	719
455	20231201	124300	22032548	920	920	920	920	0
456	20231201	124200	22032548	920	920	920	920	3000
457	20231201	124100	19272548	921	921	921	921	0
458	20231201	124000	19272548	921	921	921	921	0
459	20231201	123900	19272548	921	921	921	921	0
460	20231201	123800	19272548	921	921	921	921	6
461	20231201	123700	19267022	921	921	921	921	0
462	20231201	123600	19267022	921	921	921	921	0
463	20231201	123500	19267022	921	921	921	921	0
464	20231201	123400	19267022	921	921	921	921	0
465	20231201	123300	19267022	921	921	921	921	0
466	20231201	123200	19267022	921	921	921	921	0
467	20231201	123100	19267022	921	921	921	921	0
468	20231201	123000	19267022	921	921	921	921	0
469	20231201	122900	19267022	921	921	921	921	0
470	20231201	122800	19267022	921	921	921	921	0
471	20231201	122700	19267022	921	921	921	921	0
472	20231201	122600	19267022	921	921	921	921	0
473	20231201	122500	19267022	921	921	921	921	0
474	20231201	122400	19267022	921	921	921	921	0
475	20231201	122300	19267022	921	921	921	921	0
476	20231201	122200	19267022	921	921	921	921	103
477	20231201	122100	19172159	920	920	920	920	0
478	20231201	122000	19172159	920	920	920	920	0
479	20231201	121900	19172159	920	920	920	920	0
480	20231201	121800	19172159	920	920	920	920	1000
481	20231201	121700	18252159	921	921	921	921	0
482	20231201	121600	18252159	921	921	921	921	0
483	20231201	121500	18252159	921	921	921	921	0
484	20231201	121400	18252159	921	920	921	920	74
485	20231201	121300	18184074	921	921	921	921	0
486	20231201	121200	18184074	921	921	921	921	0
487	20231201	121100	18184074	921	921	921	921	3392
488	20231201	121000	15060042	920	920	920	920	0
489	20231201	120900	15060042	920	920	920	920	0
490	20231201	120800	15060042	920	920	920	920	0
491	20231201	120700	15060042	920	920	920	920	0
492	20231201	120600	15060042	920	920	920	920	0
493	20231201	120500	15060042	920	920	920	920	0
494	20231201	120400	15060042	920	920	920	920	0
495	20231201	120300	15060042	920	920	920	920	0
496	20231201	120200	15060042	920	920	920	920	0
497	20231201	120100	15060042	920	920	920	920	0
498	20231201	120000	15060042	920	920	920	920	0
499	20231201	115900	15060042	920	920	920	920	0
500	20231201	115800	15060042	920	920	920	920	0
501	20231201	115700	15060042	920	920	920	920	0
502	20231201	115600	15060042	920	920	920	920	0
503	20231201	115500	15060042	920	920	920	920	0
504	20231201	115400	15060042	920	920	920	920	0
505	20231201	115300	15060042	920	920	920	920	0
506	20231201	115200	15060042	920	920	920	920	0
507	20231201	115100	15060042	920	920	920	920	0
508	20231201	115000	15060042	920	920	920	920	7
509	20231201	114900	15053602	920	920	920	920	0
510	20231201	114800	15053602	920	920	920	920	0
511	20231201	114700	15053602	920	920	920	920	0
512	20231201	114600	15053602	920	920	920	920	0
513	20231201	114500	15053602	920	920	920	920	1
514	20231201	114400	15052682	920	920	920	920	0
515	20231201	114300	15052682	920	920	920	920	0
516	20231201	114200	15052682	920	921	921	920	1000
517	20231201	114100	14132047	923	923	923	923	0
518	20231201	114000	14132047	923	923	923	923	0
519	20231201	113900	14132047	923	923	923	923	0
520	20231201	113800	14132047	923	923	923	923	0
521	20231201	113700	14132047	923	923	923	923	0
522	20231201	113600	14132047	923	923	923	923	0
523	20231201	113500	14132047	923	923	923	923	0
524	20231201	113400	14132047	923	923	923	923	5
525	20231201	113300	14127432	923	923	923	923	0
526	20231201	113200	14127432	923	923	923	923	0
527	20231201	113100	14127432	923	923	923	923	0
528	20231201	113000	14127432	923	923	923	923	0
529	20231201	112900	14127432	923	923	923	923	0
530	20231201	112800	14127432	923	923	923	923	0
531	20231201	112700	14127432	923	923	923	923	0
532	20231201	112600	14127432	923	923	923	923	0
533	20231201	112500	14127432	923	923	923	923	0
534	20231201	112400	14127432	923	923	923	923	1
535	20231201	112300	14126509	924	924	924	924	0
536	20231201	112200	14126509	924	924	924	924	0
537	20231201	112100	14126509	924	924	924	924	0
538	20231201	112000	14126509	924	924	924	924	0
539	20231201	111900	14126509	924	924	924	924	0
540	20231201	111800	14126509	924	924	924	924	0
541	20231201	111700	14126509	924	924	924	924	0
542	20231201	111600	14126509	924	924	924	924	0
543	20231201	111500	14126509	924	924	924	924	0
544	20231201	111400	14126509	924	924	924	924	0
545	20231201	111300	14126509	924	924	924	924	0
546	20231201	111200	14126509	924	924	924	924	100
547	20231201	111100	14034109	924	924	924	924	0
548	20231201	111000	14034109	924	924	924	924	0
549	20231201	110900	14034109	924	924	924	924	0
550	20231201	110800	14034109	924	924	924	924	0
551	20231201	110700	14034109	924	924	924	924	0
552	20231201	110600	14034109	924	924	924	924	0
553	20231201	110500	14034109	924	924	924	924	10
554	20231201	110400	14024869	924	924	924	924	0
555	20231201	110300	14024869	924	924	924	924	200
556	20231201	110200	13840069	922	922	922	922	0
557	20231201	110100	13840069	922	924	924	922	118
558	20231201	110000	13731073	924	924	924	924	0
559	20231201	105900	13731073	924	924	924	924	2
560	20231201	105800	13729225	925	925	925	925	0
561	20231201	105700	13729225	925	925	925	925	0
562	20231201	105600	13729225	925	925	925	925	0
563	20231201	105500	13729225	925	925	925	925	0
564	20231201	105400	13729225	925	925	925	925	0
565	20231201	105300	13729225	925	925	925	925	0
566	20231201	105200	13729225	925	925	925	925	0
567	20231201	105100	13729225	925	925	925	925	40
568	20231201	105000	13692225	925	925	925	925	0
569	20231201	104900	13692225	925	925	925	925	0
570	20231201	104800	13692225	925	925	925	925	0
571	20231201	104700	13692225	925	925	925	925	17
572	20231201	104600	13676500	925	925	925	925	111
573	20231201	104500	13573825	925	925	925	925	12
574	20231201	104400	13562725	925	925	925	925	2070
575	20231201	104300	11647975	924	924	924	924	0
576	20231201	104200	11647975	924	924	924	924	394
577	20231201	104100	11283919	924	924	924	924	0
578	20231201	104000	11283919	924	924	924	924	0
579	20231201	103900	11283919	924	924	924	924	143
580	20231201	103800	11151787	924	924	924	924	4
581	20231201	103700	11148091	924	924	924	924	30
582	20231201	103600	11120371	924	924	924	924	250
583	20231201	103500	10889371	924	924	924	924	500
584	20231201	103400	10427371	924	924	924	924	600
585	20231201	103300	9872971	924	924	924	924	1000
586	20231201	103200	8948971	922	922	922	922	2
587	20231201	103100	8947127	922	922	922	922	90
588	20231201	103000	8864147	922	922	922	922	9
589	20231201	102900	8855849	922	922	922	922	130
590	20231201	102800	8735989	924	924	924	924	0
591	20231201	102700	8735989	924	924	924	924	0
592	20231201	102600	8735989	924	924	924	924	0
593	20231201	102500	8735989	924	924	924	924	0
594	20231201	102400	8735989	924	924	924	924	10
595	20231201	102300	8726749	922	922	922	922	0
596	20231201	102200	8726749	922	922	922	922	0
597	20231201	102100	8726749	922	922	922	922	0
598	20231201	102000	8726749	922	922	922	922	0
599	20231201	101900	8726749	922	922	922	922	0
600	20231201	101800	8726749	922	922	922	922	0
601	20231201	101700	8726749	922	922	922	922	0
602	20231201	101600	8726749	922	922	922	922	700
603	20231201	101500	8081349	923	923	923	923	45
604	20231201	101400	8039814	924	924	924	924	0
605	20231201	101300	8039814	924	924	924	924	10
606	20231201	101200	8030574	924	924	924	924	200
607	20231201	101100	7845774	924	924	924	924	0
608	20231201	101000	7845774	924	924	924	924	0
609	20231201	100900	7845774	924	924	924	924	0
610	20231201	100800	7845774	924	924	924	924	0
611	20231201	100700	7845774	924	924	924	924	0
612	20231201	100600	7845774	924	924	924	924	1
613	20231201	100500	7844850	924	924	924	924	1
614	20231201	100400	7843926	923	923	923	923	1
615	20231201	100300	7843003	922	922	922	922	0
616	20231201	100200	7843003	922	922	922	922	0
617	20231201	100100	7843003	922	922	922	922	0
618	20231201	100000	7843003	922	922	922	922	0
619	20231201	095900	7843003	922	922	922	922	0
620	20231201	095800	7843003	922	922	922	922	1
621	20231201	095700	7842081	922	922	922	922	0
622	20231201	095600	7842081	922	922	922	922	0
623	20231201	095500	7842081	922	922	922	922	0
624	20231201	095400	7842081	922	922	922	922	0
625	20231201	095300	7842081	922	923	923	922	3
626	20231201	095200	7839314	923	923	923	923	0
627	20231201	095100	7839314	923	923	923	923	0
628	20231201	095000	7839314	923	923	923	923	0
629	20231201	094900	7839314	923	923	923	923	0
630	20231201	094800	7839314	923	923	923	923	3
631	20231201	094700	7836545	923	923	923	923	3
632	20231201	094600	7833776	922	922	922	922	1
633	20231201	094500	7832854	923	924	924	923	22
634	20231201	094400	7812528	924	924	924	924	0
635	20231201	094300	7812528	924	924	924	924	13
636	20231201	094200	7800516	924	922	925	922	107
637	20231201	094100	7701588	922	922	922	922	0
638	20231201	094000	7701588	922	922	922	922	0
639	20231201	093900	7701588	922	922	922	922	22
640	20231201	093800	7681304	923	923	923	923	0
641	20231201	093700	7681304	923	923	923	923	0
642	20231201	093600	7681304	923	923	923	923	0
643	20231201	093500	7681304	923	923	923	923	100
644	20231201	093400	7589004	918	918	918	918	0
645	20231201	093300	7589004	918	918	918	918	0
646	20231201	093200	7589004	918	918	918	918	0
647	20231201	093100	7589004	918	918	918	918	363
648	20231201	093000	7255770	918	918	918	918	0
649	20231201	092900	7255770	918	918	918	918	2
650	20231201	092800	7253934	918	918	918	918	0
651	20231201	092700	7253934	918	917	918	917	595
652	20231201	092600	6708269	917	917	917	917	163
653	20231201	092500	6558798	917	917	917	917	0
654	20231201	092400	6558798	917	917	917	917	0
655	20231201	092300	6558798	917	920	920	917	2483
656	20231201	092200	4279766	923	923	923	923	0
657	20231201	092100	4279766	923	923	923	923	50
658	20231201	092000	4233616	923	923	923	923	10
659	20231201	091900	4224386	924	924	924	924	11
660	20231201	091800	4214222	917	923	923	917	2620
661	20231201	091700	1807938	923	923	923	923	0
662	20231201	091600	1807938	923	923	923	923	21
663	20231201	091500	1788555	926	926	926	926	1
664	20231201	091400	1787629	927	927	927	927	171
665	20231201	091300	1629112	925	925	925	925	231
666	20231201	091200	1415437	925	925	925	925	229
667	20231201	091100	1203612	925	925	925	925	57
668	20231201	091000	1150887	925	924	925	924	2
669	20231201	090900	1149038	925	925	925	925	0
670	20231201	090800	1149038	925	925	925	925	0
671	20231201	090700	1149038	925	925	925	925	0
672	20231201	090600	1149038	925	925	925	925	2
673	20231201	090500	1147188	926	927	927	926	2
674	20231201	090400	1145335	927	927	927	923	20
675	20231201	090300	1126859	928	928	928	928	0
676	20231201	090200	1126859	928	928	928	928	0
677	20231201	090100	1126859	928	928	928	928	1
678	20231201	090000	1125931	924	929	929	924	1212