KissMeData/131760/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	201500	67521725	920	920	920	920	3194
3	20231204	201400	67521725	920	920	920	920	0
4	20231204	201300	67521725	920	920	920	920	0
5	20231204	201200	67521725	920	920	920	920	0
6	20231204	201100	67521725	920	920	920	920	0
7	20231204	201000	67521725	920	920	920	920	0
8	20231204	200900	67521725	920	920	920	920	0
9	20231204	200800	67521725	920	920	920	920	0
10	20231204	200700	67521725	920	920	920	920	0
11	20231204	200600	67521725	920	920	920	920	0
12	20231204	200500	67521725	920	920	920	920	0
13	20231204	200400	67521725	920	920	920	920	0
14	20231204	200300	67521725	920	920	920	920	0
15	20231204	200200	67521725	920	920	920	920	0
16	20231204	200100	67521725	920	920	920	920	0
17	20231204	200000	67521725	920	920	920	920	0
18	20231204	195900	67521725	920	920	920	920	0
19	20231204	195800	67521725	920	920	920	920	0
20	20231204	195700	67521725	920	920	920	920	0
21	20231204	195600	67521725	920	920	920	920	0
22	20231204	195500	67521725	920	920	920	920	0
23	20231204	195400	67521725	920	920	920	920	0
24	20231204	195300	67521725	920	920	920	920	0
25	20231204	195200	67521725	920	920	920	920	0
26	20231204	195100	67521725	920	920	920	920	0
27	20231204	195000	67521725	920	920	920	920	0
28	20231204	194900	67521725	920	920	920	920	0
29	20231204	194800	67521725	920	920	920	920	0
30	20231204	194700	67521725	920	920	920	920	0
31	20231204	194600	67521725	920	920	920	920	0
32	20231204	194500	67521725	920	920	920	920	3194
33	20231204	194400	67521725	920	920	920	920	0
34	20231204	194300	67521725	920	920	920	920	0
35	20231204	194200	67521725	920	920	920	920	0
36	20231204	194100	67521725	920	920	920	920	0
37	20231204	194000	67521725	920	920	920	920	0
38	20231204	193900	67521725	920	920	920	920	0
39	20231204	193800	67521725	920	920	920	920	0
40	20231204	193700	67521725	920	920	920	920	0
41	20231204	193600	67521725	920	920	920	920	0
42	20231204	193500	67521725	920	920	920	920	0
43	20231204	193400	67521725	920	920	920	920	0
44	20231204	193300	67521725	920	920	920	920	0
45	20231204	193200	67521725	920	920	920	920	0
46	20231204	193100	67521725	920	920	920	920	0
47	20231204	193000	67521725	920	920	920	920	0
48	20231204	192900	67521725	920	920	920	920	0
49	20231204	192800	67521725	920	920	920	920	0
50	20231204	192700	67521725	920	920	920	920	0
51	20231204	192600	67521725	920	920	920	920	0
52	20231204	192500	67521725	920	920	920	920	0
53	20231204	192400	67521725	920	920	920	920	0
54	20231204	192300	67521725	920	920	920	920	0
55	20231204	192200	67521725	920	920	920	920	0
56	20231204	192100	67521725	920	920	920	920	0
57	20231204	192000	67521725	920	920	920	920	0
58	20231204	191900	67521725	920	920	920	920	0
59	20231204	191800	67521725	920	920	920	920	0
60	20231204	191700	67521725	920	920	920	920	0
61	20231204	191600	67521725	920	920	920	920	0
62	20231204	191500	67521725	920	920	920	920	3194
63	20231204	191400	67521725	920	920	920	920	0
64	20231204	191300	67521725	920	920	920	920	0
65	20231204	191200	67521725	920	920	920	920	0
66	20231204	191100	67521725	920	920	920	920	0
67	20231204	191000	67521725	920	920	920	920	0
68	20231204	190900	67521725	920	920	920	920	0
69	20231204	190800	67521725	920	920	920	920	0
70	20231204	190700	67521725	920	920	920	920	0
71	20231204	190600	67521725	920	920	920	920	0
72	20231204	190500	67521725	920	920	920	920	0
73	20231204	190400	67521725	920	920	920	920	0
74	20231204	190300	67521725	920	920	920	920	0
75	20231204	190200	67521725	920	920	920	920	0
76	20231204	190100	67521725	920	920	920	920	0
77	20231204	190000	67521725	920	920	920	920	0
78	20231204	185900	67521725	920	920	920	920	0
79	20231204	185800	67521725	920	920	920	920	0
80	20231204	185700	67521725	920	920	920	920	0
81	20231204	185600	67521725	920	920	920	920	0
82	20231204	185500	67521725	920	920	920	920	0
83	20231204	185400	67521725	920	920	920	920	0
84	20231204	185300	67521725	920	920	920	920	0
85	20231204	185200	67521725	920	920	920	920	0
86	20231204	185100	67521725	920	920	920	920	0
87	20231204	185000	67521725	920	920	920	920	0
88	20231204	184900	67521725	920	920	920	920	0
89	20231204	184800	67521725	920	920	920	920	0
90	20231204	184700	67521725	920	920	920	920	0
91	20231204	184600	67521725	920	920	920	920	0
92	20231204	184500	67521725	920	920	920	920	3194
93	20231204	184400	67521725	920	920	920	920	0
94	20231204	184300	67521725	920	920	920	920	0
95	20231204	184200	67521725	920	920	920	920	0
96	20231204	184100	67521725	920	920	920	920	0
97	20231204	184000	67521725	920	920	920	920	0
98	20231204	183900	67521725	920	920	920	920	0
99	20231204	183800	67521725	920	920	920	920	0
100	20231204	183700	67521725	920	920	920	920	0
101	20231204	183600	67521725	920	920	920	920	0
102	20231204	183500	67521725	920	920	920	920	0
103	20231204	183400	67521725	920	920	920	920	0
104	20231204	183300	67521725	920	920	920	920	0
105	20231204	183200	67521725	920	920	920	920	0
106	20231204	183100	67521725	920	920	920	920	0
107	20231204	183000	67521725	920	920	920	920	0
108	20231204	182900	67521725	920	920	920	920	0
109	20231204	182800	67521725	920	920	920	920	0
110	20231204	182700	67521725	920	920	920	920	0
111	20231204	182600	67521725	920	920	920	920	0
112	20231204	182500	67521725	920	920	920	920	0
113	20231204	182400	67521725	920	920	920	920	0
114	20231204	182300	67521725	920	920	920	920	0
115	20231204	182200	67521725	920	920	920	920	0
116	20231204	182100	67521725	920	920	920	920	0
117	20231204	182000	67521725	920	920	920	920	0
118	20231204	181900	67521725	920	920	920	920	0
119	20231204	181800	67521725	920	920	920	920	0
120	20231204	181700	67521725	920	920	920	920	0
121	20231204	181600	67521725	920	920	920	920	0
122	20231204	181500	67521725	920	920	920	920	3194
123	20231204	181400	67521725	920	920	920	920	0
124	20231204	181300	67521725	920	920	920	920	0
125	20231204	181200	67521725	920	920	920	920	0
126	20231204	181100	67521725	920	920	920	920	0
127	20231204	181000	67521725	920	920	920	920	0
128	20231204	180900	67521725	920	920	920	920	0
129	20231204	180800	67521725	920	920	920	920	0
130	20231204	180700	67521725	920	920	920	920	0
131	20231204	180600	67521725	920	920	920	920	0
132	20231204	180500	67521725	920	920	920	920	0
133	20231204	180400	67521725	920	920	920	920	0
134	20231204	180300	67521725	920	920	920	920	0
135	20231204	180200	67521725	920	920	920	920	0
136	20231204	180100	67521725	920	920	920	920	0
137	20231204	180000	67521725	920	920	920	920	0
138	20231204	175900	67521725	920	920	920	920	0
139	20231204	175800	67521725	920	920	920	920	0
140	20231204	175700	67521725	920	920	920	920	0
141	20231204	175600	67521725	920	920	920	920	0
142	20231204	175500	67521725	920	920	920	920	0
143	20231204	175400	67521725	920	920	920	920	0
144	20231204	175300	67521725	920	920	920	920	0
145	20231204	175200	67521725	920	920	920	920	0
146	20231204	175100	67521725	920	920	920	920	0
147	20231204	175000	67521725	920	920	920	920	0
148	20231204	174900	67521725	920	920	920	920	0
149	20231204	174800	67521725	920	920	920	920	0
150	20231204	174700	67521725	920	920	920	920	0
151	20231204	174600	67521725	920	920	920	920	0
152	20231204	174500	67521725	920	920	920	920	3194
153	20231204	174400	67521725	920	920	920	920	0
154	20231204	174300	67521725	920	920	920	920	0
155	20231204	174200	67521725	920	920	920	920	0
156	20231204	174100	67521725	920	920	920	920	0
157	20231204	174000	67521725	920	920	920	920	0
158	20231204	173900	67521725	920	920	920	920	0
159	20231204	173800	67521725	920	920	920	920	0
160	20231204	173700	67521725	920	920	920	920	0
161	20231204	173600	67521725	920	920	920	920	0
162	20231204	173500	67521725	920	920	920	920	0
163	20231204	173400	67521725	920	920	920	920	0
164	20231204	173300	67521725	920	920	920	920	0
165	20231204	173200	67521725	920	920	920	920	0
166	20231204	173100	67521725	920	920	920	920	0
167	20231204	173000	67521725	920	920	920	920	0
168	20231204	172900	67521725	920	920	920	920	0
169	20231204	172800	67521725	920	920	920	920	0
170	20231204	172700	67521725	920	920	920	920	0
171	20231204	172600	67521725	920	920	920	920	0
172	20231204	172500	67521725	920	920	920	920	0
173	20231204	172400	67521725	920	920	920	920	0
174	20231204	172300	67521725	920	920	920	920	0
175	20231204	172200	67521725	920	920	920	920	0
176	20231204	172100	67521725	920	920	920	920	0
177	20231204	172000	67521725	920	920	920	920	0
178	20231204	171900	67521725	920	920	920	920	0
179	20231204	171800	67521725	920	920	920	920	0
180	20231204	171700	67521725	920	920	920	920	0
181	20231204	171600	67521725	920	920	920	920	0
182	20231204	171500	67521725	920	920	920	920	3194
183	20231204	171400	67521725	920	920	920	920	0
184	20231204	171300	67521725	920	920	920	920	0
185	20231204	171200	67521725	920	920	920	920	0
186	20231204	171100	67521725	920	920	920	920	0
187	20231204	171000	67521725	920	920	920	920	0
188	20231204	170900	67521725	920	920	920	920	0
189	20231204	170800	67521725	920	920	920	920	0
190	20231204	170700	67521725	920	920	920	920	0
191	20231204	170600	67521725	920	920	920	920	0
192	20231204	170500	67521725	920	920	920	920	0
193	20231204	170400	67521725	920	920	920	920	0
194	20231204	170300	67521725	920	920	920	920	0
195	20231204	170200	67521725	920	920	920	920	0
196	20231204	170100	67521725	920	920	920	920	0
197	20231204	170000	67521725	920	920	920	920	0
198	20231204	165900	67521725	920	920	920	920	0
199	20231204	165800	67521725	920	920	920	920	0
200	20231204	165700	67521725	920	920	920	920	0
201	20231204	165600	67521725	920	920	920	920	0
202	20231204	165500	67521725	920	920	920	920	0
203	20231204	165400	67521725	920	920	920	920	0
204	20231204	165300	67521725	920	920	920	920	0
205	20231204	165200	67521725	920	920	920	920	0
206	20231204	165100	67521725	920	920	920	920	0
207	20231204	165000	67521725	920	920	920	920	0
208	20231204	164900	67521725	920	920	920	920	0
209	20231204	164800	67521725	920	920	920	920	0
210	20231204	164700	67521725	920	920	920	920	0
211	20231204	164600	67521725	920	920	920	920	0
212	20231204	164500	67521725	920	920	920	920	3194
213	20231204	164400	67521725	920	920	920	920	0
214	20231204	164300	67521725	920	920	920	920	0
215	20231204	164200	67521725	920	920	920	920	0
216	20231204	164100	67521725	920	920	920	920	0
217	20231204	164000	67521725	920	920	920	920	0
218	20231204	163900	67521725	920	920	920	920	0
219	20231204	163800	67521725	920	920	920	920	0
220	20231204	163700	67521725	920	920	920	920	0
221	20231204	163600	67521725	920	920	920	920	0
222	20231204	163500	67521725	920	920	920	920	0
223	20231204	163400	67521725	920	920	920	920	0
224	20231204	163300	67521725	920	920	920	920	0
225	20231204	163200	67521725	920	920	920	920	0
226	20231204	163100	67521725	920	920	920	920	0
227	20231204	163000	67521725	920	920	920	920	0
228	20231204	162900	67521725	920	920	920	920	0
229	20231204	162800	67521725	920	920	920	920	0
230	20231204	162700	67521725	920	920	920	920	0
231	20231204	162600	67521725	920	920	920	920	0
232	20231204	162500	67521725	920	920	920	920	0
233	20231204	162400	67521725	920	920	920	920	0
234	20231204	162300	67521725	920	920	920	920	0
235	20231204	162200	67521725	920	920	920	920	0
236	20231204	162100	67521725	920	920	920	920	0
237	20231204	162000	67521725	920	920	920	920	0
238	20231204	161900	67521725	920	920	920	920	0
239	20231204	161800	67521725	920	920	920	920	0
240	20231204	161700	67521725	920	920	920	920	0
241	20231204	161600	67521725	920	920	920	920	0
242	20231204	161500	67521725	920	920	920	920	3194
243	20231204	161400	67521725	920	920	920	920	0
244	20231204	161300	67521725	920	920	920	920	0
245	20231204	161200	67521725	920	920	920	920	0
246	20231204	161100	67521725	920	920	920	920	0
247	20231204	161000	67521725	920	920	920	920	0
248	20231204	160900	67521725	920	920	920	920	0
249	20231204	160800	67521725	920	920	920	920	0
250	20231204	160700	67521725	920	920	920	920	0
251	20231204	160600	67521725	920	920	920	920	0
252	20231204	160500	67521725	920	920	920	920	0
253	20231204	160400	67521725	920	920	920	920	0
254	20231204	160300	67521725	920	920	920	920	0
255	20231204	160200	67521725	920	920	920	920	0
256	20231204	160100	67521725	920	920	920	920	0
257	20231204	160000	67521725	920	920	920	920	0
258	20231204	155900	67521725	920	920	920	920	0
259	20231204	155800	67521725	920	920	920	920	0
260	20231204	155700	67521725	920	920	920	920	0
261	20231204	155600	67521725	920	920	920	920	0
262	20231204	155500	67521725	920	920	920	920	0
263	20231204	155400	67521725	920	920	920	920	0
264	20231204	155300	67521725	920	920	920	920	0
265	20231204	155200	67521725	920	920	920	920	0
266	20231204	155100	67521725	920	920	920	920	0
267	20231204	155000	67521725	920	920	920	920	0
268	20231204	154900	67521725	920	920	920	920	0
269	20231204	154800	67521725	920	920	920	920	0
270	20231204	154700	67521725	920	920	920	920	0
271	20231204	154600	67521725	920	920	920	920	0
272	20231204	154500	67521725	920	920	920	920	3194
273	20231204	154400	67521725	920	920	920	920	0
274	20231204	154300	67521725	920	920	920	920	0
275	20231204	154200	67521725	920	920	920	920	0
276	20231204	154100	67521725	920	920	920	920	0
277	20231204	154000	67521725	920	920	920	920	0
278	20231204	153900	67521725	920	920	920	920	0
279	20231204	153800	67521725	920	920	920	920	0
280	20231204	153700	67521725	920	920	920	920	0
281	20231204	153600	67521725	920	920	920	920	0
282	20231204	153500	67521725	920	920	920	920	0
283	20231204	153400	67521725	920	920	920	920	0
284	20231204	153300	67521725	920	920	920	920	0
285	20231204	153200	67521725	920	920	920	920	0
286	20231204	153100	67521725	920	920	920	920	0
287	20231204	153000	67521725	920	920	920	920	3194
288	20231204	152900	64583245	915	915	915	915	0
289	20231204	152800	64583245	915	915	915	915	0
290	20231204	152700	64583245	915	915	915	915	0
291	20231204	152600	64583245	915	915	915	915	0
292	20231204	152500	64583245	915	915	915	915	0
293	20231204	152400	64583245	915	915	915	915	0
294	20231204	152300	64583245	915	915	915	915	0
295	20231204	152200	64583245	915	915	915	915	0
296	20231204	152100	64583245	915	915	915	915	0
297	20231204	152000	64583245	915	915	915	915	0
298	20231204	151900	64583245	915	915	915	915	378
299	20231204	151800	64237375	915	915	915	915	550
300	20231204	151700	63734125	915	916	916	915	1560
301	20231204	151600	62305971	917	917	917	917	0
302	20231204	151500	62305971	917	916	917	916	1034
303	20231204	151400	61358293	917	917	917	917	0
304	20231204	151300	61358293	917	917	917	917	0
305	20231204	151200	61358293	917	917	917	917	0
306	20231204	151100	61358293	917	918	918	917	3124
307	20231204	151000	58493537	919	919	919	919	0
308	20231204	150900	58493537	919	919	919	919	0
309	20231204	150800	58493537	919	919	919	919	0
310	20231204	150700	58493537	919	919	919	919	0
311	20231204	150600	58493537	919	919	919	919	0
312	20231204	150500	58493537	919	919	919	919	20
313	20231204	150400	58475157	917	917	917	917	0
314	20231204	150300	58475157	917	917	917	917	0
315	20231204	150200	58475157	917	917	917	917	0
316	20231204	150100	58475157	917	917	917	917	0
317	20231204	150000	58475157	917	917	917	917	935
318	20231204	145900	57617762	917	917	917	917	31
319	20231204	145800	57589335	917	917	917	917	10
320	20231204	145700	57580165	917	917	917	917	0
321	20231204	145600	57580165	917	917	917	917	0
322	20231204	145500	57580165	917	917	917	917	0
323	20231204	145400	57580165	917	917	917	917	0
324	20231204	145300	57580165	917	917	917	917	0
325	20231204	145200	57580165	917	917	917	917	0
326	20231204	145100	57580165	917	917	917	917	0
327	20231204	145000	57580165	917	917	917	917	0
328	20231204	144900	57580165	917	917	917	917	0
329	20231204	144800	57580165	917	917	917	917	0
330	20231204	144700	57580165	917	917	917	917	0
331	20231204	144600	57580165	917	917	917	917	0
332	20231204	144500	57580165	917	917	917	917	0
333	20231204	144400	57580165	917	917	917	917	0
334	20231204	144300	57580165	917	917	917	917	0
335	20231204	144200	57580165	917	917	917	917	0
336	20231204	144100	57580165	917	917	917	917	0
337	20231204	144000	57580165	917	917	917	917	0
338	20231204	143900	57580165	917	917	917	917	0
339	20231204	143800	57580165	917	917	917	917	10
340	20231204	143700	57570995	918	917	918	917	23
341	20231204	143600	57549886	917	917	917	917	0
342	20231204	143500	57549886	917	917	917	917	0
343	20231204	143400	57549886	917	917	917	917	1
344	20231204	143300	57548969	917	917	917	917	0
345	20231204	143200	57548969	917	917	917	917	0
346	20231204	143100	57548969	917	917	917	917	0
347	20231204	143000	57548969	917	917	917	917	7
348	20231204	142900	57542550	916	916	916	916	0
349	20231204	142800	57542550	916	916	916	916	0
350	20231204	142700	57542550	916	916	916	916	0
351	20231204	142600	57542550	916	916	916	916	0
352	20231204	142500	57542550	916	916	916	916	0
353	20231204	142400	57542550	916	916	916	916	0
354	20231204	142300	57542550	916	917	917	916	39
355	20231204	142200	57506788	917	919	919	917	1017
356	20231204	142100	56572199	919	919	919	919	0
357	20231204	142000	56572199	919	919	919	919	0
358	20231204	141900	56572199	919	919	919	919	0
359	20231204	141800	56572199	919	919	919	919	1
360	20231204	141700	56571280	919	919	919	919	0
361	20231204	141600	56571280	919	919	919	919	0
362	20231204	141500	56571280	919	919	919	919	0
363	20231204	141400	56571280	919	919	919	919	0
364	20231204	141300	56571280	919	919	919	919	0
365	20231204	141200	56571280	919	919	919	919	0
366	20231204	141100	56571280	919	919	919	919	0
367	20231204	141000	56571280	919	919	919	919	0
368	20231204	140900	56571280	919	919	919	919	0
369	20231204	140800	56571280	919	919	919	919	0
370	20231204	140700	56571280	919	919	919	919	0
371	20231204	140600	56571280	919	919	919	919	0
372	20231204	140500	56571280	919	919	919	919	0
373	20231204	140400	56571280	919	919	919	919	100
374	20231204	140300	56479380	919	919	919	919	0
375	20231204	140200	56479380	919	919	919	919	382
376	20231204	140100	56128322	918	917	918	917	258
377	20231204	140000	55891481	916	916	916	916	0
378	20231204	135900	55891481	916	916	916	916	0
379	20231204	135800	55891481	916	916	916	916	0
380	20231204	135700	55891481	916	916	916	916	0
381	20231204	135600	55891481	916	916	916	916	0
382	20231204	135500	55891481	916	916	916	916	0
383	20231204	135400	55891481	916	916	916	916	0
384	20231204	135300	55891481	916	916	916	916	0
385	20231204	135200	55891481	916	916	916	916	0
386	20231204	135100	55891481	916	917	917	916	4
387	20231204	135000	55887814	918	918	918	918	0
388	20231204	134900	55887814	918	918	918	918	2
389	20231204	134800	55885978	918	918	918	918	0
390	20231204	134700	55885978	918	918	918	918	0
391	20231204	134600	55885978	918	918	918	918	2
392	20231204	134500	55884142	918	918	918	918	8
393	20231204	134400	55876798	918	918	918	918	0
394	20231204	134300	55876798	918	918	918	918	0
395	20231204	134200	55876798	918	918	918	918	0
396	20231204	134100	55876798	918	918	918	918	20
397	20231204	134000	55858438	918	918	918	918	0
398	20231204	133900	55858438	918	918	918	918	0
399	20231204	133800	55858438	918	918	918	918	0
400	20231204	133700	55858438	918	918	918	918	3
401	20231204	133600	55855684	918	918	918	918	0
402	20231204	133500	55855684	918	918	918	918	3
403	20231204	133400	55852930	920	920	920	920	0
404	20231204	133300	55852930	920	920	920	920	0
405	20231204	133200	55852930	920	920	920	920	0
406	20231204	133100	55852930	920	920	920	920	3
407	20231204	133000	55850170	920	920	920	920	0
408	20231204	132900	55850170	920	920	920	920	0
409	20231204	132800	55850170	920	920	920	920	0
410	20231204	132700	55850170	920	920	920	920	0
411	20231204	132600	55850170	920	920	920	920	11
412	20231204	132500	55840050	920	920	920	920	0
413	20231204	132400	55840050	920	920	920	920	0
414	20231204	132300	55840050	920	920	920	920	0
415	20231204	132200	55840050	920	920	920	920	0
416	20231204	132100	55840050	920	920	920	920	1
417	20231204	132000	55839130	915	915	915	915	0
418	20231204	131900	55839130	915	915	915	915	0
419	20231204	131800	55839130	915	915	915	915	0
420	20231204	131700	55839130	915	915	915	915	0
421	20231204	131600	55839130	915	915	915	915	0
422	20231204	131500	55839130	915	915	915	915	0
423	20231204	131400	55839130	915	915	915	915	0
424	20231204	131300	55839130	915	915	915	915	0
425	20231204	131200	55839130	915	915	915	915	0
426	20231204	131100	55839130	915	915	915	915	0
427	20231204	131000	55839130	915	915	915	915	0
428	20231204	130900	55839130	915	915	915	915	0
429	20231204	130800	55839130	915	915	915	915	100
430	20231204	130700	55747630	912	912	912	912	0
431	20231204	130600	55747630	912	912	912	912	0
432	20231204	130500	55747630	912	912	912	912	0
433	20231204	130400	55747630	912	912	912	912	0
434	20231204	130300	55747630	912	912	912	912	0
435	20231204	130200	55747630	912	912	912	912	0
436	20231204	130100	55747630	912	912	912	912	0
437	20231204	130000	55747630	912	912	912	912	0
438	20231204	125900	55747630	912	912	912	912	0
439	20231204	125800	55747630	912	912	912	912	0
440	20231204	125700	55747630	912	912	912	912	0
441	20231204	125600	55747630	912	912	912	912	0
442	20231204	125500	55747630	912	912	912	912	0
443	20231204	125400	55747630	912	912	912	912	0
444	20231204	125300	55747630	912	912	912	912	0
445	20231204	125200	55747630	912	912	912	912	0
446	20231204	125100	55747630	912	912	912	912	0
447	20231204	125000	55747630	912	912	912	912	0
448	20231204	124900	55747630	912	912	912	912	0
449	20231204	124800	55747630	912	912	912	912	0
450	20231204	124700	55747630	912	912	912	912	0
451	20231204	124600	55747630	912	912	912	912	0
452	20231204	124500	55747630	912	912	912	912	0
453	20231204	124400	55747630	912	912	912	912	0
454	20231204	124300	55747630	912	912	912	912	0
455	20231204	124200	55747630	912	913	913	912	5870
456	20231204	124100	50390902	916	916	916	913	5924
457	20231204	124000	44975729	920	920	920	920	0
458	20231204	123900	44975729	920	920	920	920	0
459	20231204	123800	44975729	920	920	920	920	0
460	20231204	123700	44975729	920	920	920	920	33
461	20231204	123600	44945369	920	920	920	920	0
462	20231204	123500	44945369	920	920	920	920	0
463	20231204	123400	44945369	920	920	920	920	0
464	20231204	123300	44945369	920	920	920	920	33
465	20231204	123200	44915009	920	920	920	920	3
466	20231204	123100	44912249	920	920	920	920	0
467	20231204	123000	44912249	920	920	920	920	0
468	20231204	122900	44912249	920	920	920	920	0
469	20231204	122800	44912249	920	920	920	920	0
470	20231204	122700	44912249	920	920	920	920	33
471	20231204	122600	44881889	920	920	920	920	0
472	20231204	122500	44881889	920	920	920	920	0
473	20231204	122400	44881889	920	920	920	920	11
474	20231204	122300	44871769	920	920	920	920	0
475	20231204	122200	44871769	920	920	920	920	0
476	20231204	122100	44871769	920	920	920	920	0
477	20231204	122000	44871769	920	920	920	920	15
478	20231204	121900	44857969	920	920	920	920	0
479	20231204	121800	44857969	920	920	920	920	0
480	20231204	121700	44857969	920	920	920	920	3
481	20231204	121600	44855209	920	917	920	917	211
482	20231204	121500	44661355	916	915	916	915	6804
483	20231204	121400	38431759	914	914	914	914	0
484	20231204	121300	38431759	914	914	914	914	1
485	20231204	121200	38430845	914	914	914	914	0
486	20231204	121100	38430845	914	914	914	914	895
487	20231204	121000	37612815	914	914	914	914	0
488	20231204	120900	37612815	914	914	914	914	0
489	20231204	120800	37612815	914	914	914	914	0
490	20231204	120700	37612815	914	914	914	914	0
491	20231204	120600	37612815	914	914	914	914	0
492	20231204	120500	37612815	914	914	914	914	0
493	20231204	120400	37612815	914	914	914	914	0
494	20231204	120300	37612815	914	914	914	914	0
495	20231204	120200	37612815	914	914	914	914	100
496	20231204	120100	37521415	915	915	915	915	657
497	20231204	120000	36920260	915	915	915	915	0
498	20231204	115900	36920260	915	915	915	915	0
499	20231204	115800	36920260	915	915	915	915	0
500	20231204	115700	36920260	915	915	915	915	0
501	20231204	115600	36920260	915	915	915	915	0
502	20231204	115500	36920260	915	915	915	915	0
503	20231204	115400	36920260	915	915	915	915	0
504	20231204	115300	36920260	915	915	915	915	0
505	20231204	115200	36920260	915	915	915	915	200
506	20231204	115100	36737260	914	914	914	914	0
507	20231204	115000	36737260	914	914	914	914	0
508	20231204	114900	36737260	914	914	914	914	0
509	20231204	114800	36737260	914	914	914	914	13
510	20231204	114700	36725378	915	915	915	915	0
511	20231204	114600	36725378	915	915	915	915	0
512	20231204	114500	36725378	915	915	915	915	0
513	20231204	114400	36725378	915	915	915	915	0
514	20231204	114300	36725378	915	915	915	915	0
515	20231204	114200	36725378	915	915	915	915	1
516	20231204	114100	36724463	915	915	915	915	0
517	20231204	114000	36724463	915	915	915	915	8
518	20231204	113900	36717143	914	914	914	914	0
519	20231204	113800	36717143	914	914	914	914	0
520	20231204	113700	36717143	914	914	914	914	4000
521	20231204	113600	33061143	915	915	915	915	0
522	20231204	113500	33061143	915	915	915	915	9
523	20231204	113400	33052908	915	915	915	915	9
524	20231204	113300	33044673	915	915	915	915	0
525	20231204	113200	33044673	915	915	915	915	1806
526	20231204	113100	31392183	916	916	916	916	0
527	20231204	113000	31392183	916	916	916	916	0
528	20231204	112900	31392183	916	916	916	916	1
529	20231204	112800	31391267	916	916	916	916	1
530	20231204	112700	31390351	916	916	916	916	0
531	20231204	112600	31390351	916	916	916	916	0
532	20231204	112500	31390351	916	916	916	916	0
533	20231204	112400	31390351	916	916	916	916	1066
534	20231204	112300	30413895	917	917	917	917	0
535	20231204	112200	30413895	917	917	917	917	0
536	20231204	112100	30413895	917	917	917	917	0
537	20231204	112000	30413895	917	917	917	917	0
538	20231204	111900	30413895	917	917	917	917	0
539	20231204	111800	30413895	917	917	917	917	5
540	20231204	111700	30409310	917	917	917	917	20
541	20231204	111600	30390970	917	917	917	917	30
542	20231204	111500	30363460	917	917	917	917	0
543	20231204	111400	30363460	917	917	917	917	0
544	20231204	111300	30363460	917	917	917	917	33
545	20231204	111200	30333199	917	917	917	917	0
546	20231204	111100	30333199	917	917	917	917	0
547	20231204	111000	30333199	917	917	917	917	1103
548	20231204	110900	29321748	917	917	917	917	0
549	20231204	110800	29321748	917	917	917	917	0
550	20231204	110700	29321748	917	917	917	917	80
551	20231204	110600	29248388	917	917	917	917	0
552	20231204	110500	29248388	917	917	917	917	0
553	20231204	110400	29248388	917	917	917	917	112
554	20231204	110300	29145684	919	919	919	919	1
555	20231204	110200	29144765	920	920	920	920	0
556	20231204	110100	29144765	920	920	920	920	0
557	20231204	110000	29144765	920	920	920	920	0
558	20231204	105900	29144765	920	920	920	920	0
559	20231204	105800	29144765	920	920	920	920	0
560	20231204	105700	29144765	920	920	920	920	0
561	20231204	105600	29144765	920	920	920	920	0
562	20231204	105500	29144765	920	920	920	920	0
563	20231204	105400	29144765	920	920	920	920	0
564	20231204	105300	29144765	920	920	920	920	0
565	20231204	105200	29144765	920	920	920	920	0
566	20231204	105100	29144765	920	920	920	920	0
567	20231204	105000	29144765	920	920	920	920	0
568	20231204	104900	29144765	920	920	920	920	2
569	20231204	104800	29142925	921	921	921	921	0
570	20231204	104700	29142925	921	921	921	921	0
571	20231204	104600	29142925	921	921	921	921	0
572	20231204	104500	29142925	921	921	921	921	0
573	20231204	104400	29142925	921	921	921	921	1082
574	20231204	104300	28146403	921	921	921	921	0
575	20231204	104200	28146403	921	921	921	921	0
576	20231204	104100	28146403	921	921	921	921	1082
577	20231204	104000	27149881	921	921	921	921	0
578	20231204	103900	27149881	921	920	921	920	483
579	20231204	103800	26705518	921	921	921	921	511
580	20231204	103700	26234887	921	921	921	921	0
581	20231204	103600	26234887	921	921	921	921	0
582	20231204	103500	26234887	921	921	921	921	100
583	20231204	103400	26142787	922	922	922	922	0
584	20231204	103300	26142787	922	922	922	922	0
585	20231204	103200	26142787	922	922	922	922	0
586	20231204	103100	26142787	922	915	922	915	158
587	20231204	103000	25998210	914	914	914	914	0
588	20231204	102900	25998210	914	914	914	914	0
589	20231204	102800	25998210	914	914	914	914	0
590	20231204	102700	25998210	914	914	914	914	0
591	20231204	102600	25998210	914	914	914	914	0
592	20231204	102500	25998210	914	914	914	914	0
593	20231204	102400	25998210	914	914	914	914	0
594	20231204	102300	25998210	914	914	914	914	0
595	20231204	102200	25998210	914	914	914	914	3732
596	20231204	102100	22587162	915	915	915	915	30
597	20231204	102000	22559712	915	915	915	915	238
598	20231204	101900	22341942	915	915	915	915	100
599	20231204	101800	22250442	915	915	915	915	10
600	20231204	101700	22241292	924	924	924	924	1
601	20231204	101600	22240368	924	924	924	924	11
602	20231204	101500	22230204	924	924	924	924	0
603	20231204	101400	22230204	924	924	924	924	0
604	20231204	101300	22230204	924	924	924	924	0
605	20231204	101200	22230204	924	924	924	924	0
606	20231204	101100	22230204	924	924	924	924	0
607	20231204	101000	22230204	924	924	924	924	0
608	20231204	100900	22230204	924	924	924	924	111
609	20231204	100800	22127640	924	924	924	924	0
610	20231204	100700	22127640	924	924	924	924	0
611	20231204	100600	22127640	924	924	924	924	0
612	20231204	100500	22127640	924	924	924	924	0
613	20231204	100400	22127640	924	924	924	924	0
614	20231204	100300	22127640	924	924	924	924	0
615	20231204	100200	22127640	924	924	924	924	50
616	20231204	100100	22081440	924	924	924	924	0
617	20231204	100000	22081440	924	924	924	924	18
618	20231204	095900	22064808	924	913	925	913	3011
619	20231204	095800	19305041	911	911	911	911	0
620	20231204	095700	19305041	911	911	911	911	314
621	20231204	095600	19018987	911	911	911	911	10
622	20231204	095500	19009877	913	913	913	913	0
623	20231204	095400	19009877	913	913	913	913	0
624	20231204	095300	19009877	913	913	913	913	1
625	20231204	095200	19008964	913	913	913	913	687
626	20231204	095100	18381733	913	913	913	913	30
627	20231204	095000	18354343	913	913	913	913	10
628	20231204	094900	18345213	913	913	913	913	1
629	20231204	094800	18344300	910	911	911	910	1196
630	20231204	094700	17255244	912	912	912	912	0
631	20231204	094600	17255244	912	912	912	912	2
632	20231204	094500	17253420	913	913	913	913	0
633	20231204	094400	17253420	913	913	913	913	15
634	20231204	094300	17239725	913	913	913	913	903
635	20231204	094200	16415286	913	913	913	913	6
636	20231204	094100	16409808	914	914	914	914	0
637	20231204	094000	16409808	914	914	914	914	5
638	20231204	093900	16405238	912	912	912	912	2
639	20231204	093800	16403414	914	914	914	914	0
640	20231204	093700	16403414	914	912	914	912	12
641	20231204	093600	16392466	915	915	915	915	0
642	20231204	093500	16392466	915	915	915	915	10
643	20231204	093400	16383316	911	911	911	911	20
644	20231204	093300	16365096	915	915	915	915	0
645	20231204	093200	16365096	915	915	915	915	0
646	20231204	093100	16365096	915	915	915	915	5
647	20231204	093000	16360521	915	915	915	915	30
648	20231204	092900	16333071	915	912	915	912	338
649	20231204	092800	16024785	915	915	915	915	1
650	20231204	092700	16023870	912	912	912	912	1
651	20231204	092600	16022958	915	915	915	915	10
652	20231204	092500	16013808	915	915	915	915	1
653	20231204	092400	16012893	912	912	912	912	0
654	20231204	092300	16012893	912	912	912	912	0
655	20231204	092200	16012893	912	912	912	912	11
656	20231204	092100	16002861	913	913	913	913	28
657	20231204	092000	15977297	915	915	915	915	0
658	20231204	091900	15977297	915	915	915	915	50
659	20231204	091800	15931547	915	915	915	915	298
660	20231204	091700	15658877	915	915	915	915	25
661	20231204	091600	15636002	915	915	915	915	40
662	20231204	091500	15599402	915	915	915	915	10
663	20231204	091400	15590252	911	911	911	911	32
664	20231204	091300	15561100	911	911	911	911	45
665	20231204	091200	15520105	909	909	909	909	0
666	20231204	091100	15520105	909	909	909	909	0
667	20231204	091000	15520105	909	909	909	909	0
668	20231204	090900	15520105	909	910	911	909	223
669	20231204	090800	15317020	910	911	911	910	2204
670	20231204	090700	13311216	911	910	911	910	3944
671	20231204	090600	9721484	910	910	910	907	1694
672	20231204	090500	8183195	909	910	910	909	103
673	20231204	090400	8089468	910	908	910	908	2
674	20231204	090300	8087650	907	910	910	907	325
675	20231204	090200	7792230	911	911	911	906	252
676	20231204	090100	7563173	915	911	915	910	559
677	20231204	090000	7052776	915	903	915	903	7810