KissMeData/252500/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	204700	135868410	966	966	966	966	1697
3	20231201	204600	135868410	966	966	966	966	0
4	20231201	204500	135868410	966	966	966	966	0
5	20231201	204400	135868410	966	966	966	966	0
6	20231201	204300	135868410	966	966	966	966	0
7	20231201	204200	135868410	966	966	966	966	0
8	20231201	204100	135868410	966	966	966	966	0
9	20231201	204000	135868410	966	966	966	966	0
10	20231201	203900	135868410	966	966	966	966	0
11	20231201	203800	135868410	966	966	966	966	0
12	20231201	203700	135868410	966	966	966	966	0
13	20231201	203600	135868410	966	966	966	966	0
14	20231201	203500	135868410	966	966	966	966	0
15	20231201	203400	135868410	966	966	966	966	0
16	20231201	203300	135868410	966	966	966	966	0
17	20231201	203200	135868410	966	966	966	966	0
18	20231201	203100	135868410	966	966	966	966	0
19	20231201	203000	135868410	966	966	966	966	0
20	20231201	202900	135868410	966	966	966	966	0
21	20231201	202800	135868410	966	966	966	966	0
22	20231201	202700	135868410	966	966	966	966	0
23	20231201	202600	135868410	966	966	966	966	0
24	20231201	202500	135868410	966	966	966	966	0
25	20231201	202400	135868410	966	966	966	966	0
26	20231201	202300	135868410	966	966	966	966	0
27	20231201	202200	135868410	966	966	966	966	0
28	20231201	202100	135868410	966	966	966	966	0
29	20231201	202000	135868410	966	966	966	966	0
30	20231201	201900	135868410	966	966	966	966	0
31	20231201	201800	135868410	966	966	966	966	0
32	20231201	201700	135868410	966	966	966	966	1697
33	20231201	201600	135868410	966	966	966	966	0
34	20231201	201500	135868410	966	966	966	966	0
35	20231201	201400	135868410	966	966	966	966	0
36	20231201	201300	135868410	966	966	966	966	0
37	20231201	201200	135868410	966	966	966	966	0
38	20231201	201100	135868410	966	966	966	966	0
39	20231201	201000	135868410	966	966	966	966	0
40	20231201	200900	135868410	966	966	966	966	0
41	20231201	200800	135868410	966	966	966	966	0
42	20231201	200700	135868410	966	966	966	966	0
43	20231201	200600	135868410	966	966	966	966	0
44	20231201	200500	135868410	966	966	966	966	0
45	20231201	200400	135868410	966	966	966	966	0
46	20231201	200300	135868410	966	966	966	966	0
47	20231201	200200	135868410	966	966	966	966	0
48	20231201	200100	135868410	966	966	966	966	0
49	20231201	200000	135868410	966	966	966	966	0
50	20231201	195900	135868410	966	966	966	966	0
51	20231201	195800	135868410	966	966	966	966	0
52	20231201	195700	135868410	966	966	966	966	0
53	20231201	195600	135868410	966	966	966	966	0
54	20231201	195500	135868410	966	966	966	966	0
55	20231201	195400	135868410	966	966	966	966	0
56	20231201	195300	135868410	966	966	966	966	0
57	20231201	195200	135868410	966	966	966	966	0
58	20231201	195100	135868410	966	966	966	966	0
59	20231201	195000	135868410	966	966	966	966	0
60	20231201	194900	135868410	966	966	966	966	0
61	20231201	194800	135868410	966	966	966	966	0
62	20231201	194700	135868410	966	966	966	966	1697
63	20231201	194600	135868410	966	966	966	966	0
64	20231201	194500	135868410	966	966	966	966	0
65	20231201	194400	135868410	966	966	966	966	0
66	20231201	194300	135868410	966	966	966	966	0
67	20231201	194200	135868410	966	966	966	966	0
68	20231201	194100	135868410	966	966	966	966	0
69	20231201	194000	135868410	966	966	966	966	0
70	20231201	193900	135868410	966	966	966	966	0
71	20231201	193800	135868410	966	966	966	966	0
72	20231201	193700	135868410	966	966	966	966	0
73	20231201	193600	135868410	966	966	966	966	0
74	20231201	193500	135868410	966	966	966	966	0
75	20231201	193400	135868410	966	966	966	966	0
76	20231201	193300	135868410	966	966	966	966	0
77	20231201	193200	135868410	966	966	966	966	0
78	20231201	193100	135868410	966	966	966	966	0
79	20231201	193000	135868410	966	966	966	966	0
80	20231201	192900	135868410	966	966	966	966	0
81	20231201	192800	135868410	966	966	966	966	0
82	20231201	192700	135868410	966	966	966	966	0
83	20231201	192600	135868410	966	966	966	966	0
84	20231201	192500	135868410	966	966	966	966	0
85	20231201	192400	135868410	966	966	966	966	0
86	20231201	192300	135868410	966	966	966	966	0
87	20231201	192200	135868410	966	966	966	966	0
88	20231201	192100	135868410	966	966	966	966	0
89	20231201	192000	135868410	966	966	966	966	0
90	20231201	191900	135868410	966	966	966	966	0
91	20231201	191800	135868410	966	966	966	966	0
92	20231201	191700	135868410	966	966	966	966	1697
93	20231201	191600	135868410	966	966	966	966	0
94	20231201	191500	135868410	966	966	966	966	0
95	20231201	191400	135868410	966	966	966	966	0
96	20231201	191300	135868410	966	966	966	966	0
97	20231201	191200	135868410	966	966	966	966	0
98	20231201	191100	135868410	966	966	966	966	0
99	20231201	191000	135868410	966	966	966	966	0
100	20231201	190900	135868410	966	966	966	966	0
101	20231201	190800	135868410	966	966	966	966	0
102	20231201	190700	135868410	966	966	966	966	0
103	20231201	190600	135868410	966	966	966	966	0
104	20231201	190500	135868410	966	966	966	966	0
105	20231201	190400	135868410	966	966	966	966	0
106	20231201	190300	135868410	966	966	966	966	0
107	20231201	190200	135868410	966	966	966	966	0
108	20231201	190100	135868410	966	966	966	966	0
109	20231201	190000	135868410	966	966	966	966	0
110	20231201	185900	135868410	966	966	966	966	0
111	20231201	185800	135868410	966	966	966	966	0
112	20231201	185700	135868410	966	966	966	966	0
113	20231201	185600	135868410	966	966	966	966	0
114	20231201	185500	135868410	966	966	966	966	0
115	20231201	185400	135868410	966	966	966	966	0
116	20231201	185300	135868410	966	966	966	966	0
117	20231201	185200	135868410	966	966	966	966	0
118	20231201	185100	135868410	966	966	966	966	0
119	20231201	185000	135868410	966	966	966	966	0
120	20231201	184900	135868410	966	966	966	966	0
121	20231201	184800	135868410	966	966	966	966	0
122	20231201	184700	135868410	966	966	966	966	1697
123	20231201	184600	135868410	966	966	966	966	0
124	20231201	184500	135868410	966	966	966	966	0
125	20231201	184400	135868410	966	966	966	966	0
126	20231201	184300	135868410	966	966	966	966	0
127	20231201	184200	135868410	966	966	966	966	0
128	20231201	184100	135868410	966	966	966	966	0
129	20231201	184000	135868410	966	966	966	966	0
130	20231201	183900	135868410	966	966	966	966	0
131	20231201	183800	135868410	966	966	966	966	0
132	20231201	183700	135868410	966	966	966	966	0
133	20231201	183600	135868410	966	966	966	966	0
134	20231201	183500	135868410	966	966	966	966	0
135	20231201	183400	135868410	966	966	966	966	0
136	20231201	183300	135868410	966	966	966	966	0
137	20231201	183200	135868410	966	966	966	966	0
138	20231201	183100	135868410	966	966	966	966	0
139	20231201	183000	135868410	966	966	966	966	0
140	20231201	182900	135868410	966	966	966	966	0
141	20231201	182800	135868410	966	966	966	966	0
142	20231201	182700	135868410	966	966	966	966	0
143	20231201	182600	135868410	966	966	966	966	0
144	20231201	182500	135868410	966	966	966	966	0
145	20231201	182400	135868410	966	966	966	966	0
146	20231201	182300	135868410	966	966	966	966	0
147	20231201	182200	135868410	966	966	966	966	0
148	20231201	182100	135868410	966	966	966	966	0
149	20231201	182000	135868410	966	966	966	966	0
150	20231201	181900	135868410	966	966	966	966	0
151	20231201	181800	135868410	966	966	966	966	0
152	20231201	181700	135868410	966	966	966	966	1697
153	20231201	181600	135868410	966	966	966	966	0
154	20231201	181500	135868410	966	966	966	966	0
155	20231201	181400	135868410	966	966	966	966	0
156	20231201	181300	135868410	966	966	966	966	0
157	20231201	181200	135868410	966	966	966	966	0
158	20231201	181100	135868410	966	966	966	966	0
159	20231201	181000	135868410	966	966	966	966	0
160	20231201	180900	135868410	966	966	966	966	0
161	20231201	180800	135868410	966	966	966	966	0
162	20231201	180700	135868410	966	966	966	966	0
163	20231201	180600	135868410	966	966	966	966	0
164	20231201	180500	135868410	966	966	966	966	0
165	20231201	180400	135868410	966	966	966	966	0
166	20231201	180300	135868410	966	966	966	966	0
167	20231201	180200	135868410	966	966	966	966	0
168	20231201	180100	135868410	966	966	966	966	0
169	20231201	180000	135868410	966	966	966	966	0
170	20231201	175900	135868410	966	966	966	966	0
171	20231201	175800	135868410	966	966	966	966	0
172	20231201	175700	135868410	966	966	966	966	0
173	20231201	175600	135868410	966	966	966	966	0
174	20231201	175500	135868410	966	966	966	966	0
175	20231201	175400	135868410	966	966	966	966	0
176	20231201	175300	135868410	966	966	966	966	0
177	20231201	175200	135868410	966	966	966	966	0
178	20231201	175100	135868410	966	966	966	966	0
179	20231201	175000	135868410	966	966	966	966	0
180	20231201	174900	135868410	966	966	966	966	0
181	20231201	174800	135868410	966	966	966	966	0
182	20231201	174700	135868410	966	966	966	966	1697
183	20231201	174600	135868410	966	966	966	966	0
184	20231201	174500	135868410	966	966	966	966	0
185	20231201	174400	135868410	966	966	966	966	0
186	20231201	174300	135868410	966	966	966	966	0
187	20231201	174200	135868410	966	966	966	966	0
188	20231201	174100	135868410	966	966	966	966	0
189	20231201	174000	135868410	966	966	966	966	0
190	20231201	173900	135868410	966	966	966	966	0
191	20231201	173800	135868410	966	966	966	966	0
192	20231201	173700	135868410	966	966	966	966	0
193	20231201	173600	135868410	966	966	966	966	0
194	20231201	173500	135868410	966	966	966	966	0
195	20231201	173400	135868410	966	966	966	966	0
196	20231201	173300	135868410	966	966	966	966	0
197	20231201	173200	135868410	966	966	966	966	0
198	20231201	173100	135868410	966	966	966	966	0
199	20231201	173000	135868410	966	966	966	966	0
200	20231201	172900	135868410	966	966	966	966	0
201	20231201	172800	135868410	966	966	966	966	0
202	20231201	172700	135868410	966	966	966	966	0
203	20231201	172600	135868410	966	966	966	966	0
204	20231201	172500	135868410	966	966	966	966	0
205	20231201	172400	135868410	966	966	966	966	0
206	20231201	172300	135868410	966	966	966	966	0
207	20231201	172200	135868410	966	966	966	966	0
208	20231201	172100	135868410	966	966	966	966	0
209	20231201	172000	135868410	966	966	966	966	0
210	20231201	171900	135868410	966	966	966	966	0
211	20231201	171800	135868410	966	966	966	966	0
212	20231201	171700	135868410	966	966	966	966	1697
213	20231201	171600	135868410	966	966	966	966	0
214	20231201	171500	135868410	966	966	966	966	0
215	20231201	171400	135868410	966	966	966	966	0
216	20231201	171300	135868410	966	966	966	966	0
217	20231201	171200	135868410	966	966	966	966	0
218	20231201	171100	135868410	966	966	966	966	0
219	20231201	171000	135868410	966	966	966	966	0
220	20231201	170900	135868410	966	966	966	966	0
221	20231201	170800	135868410	966	966	966	966	0
222	20231201	170700	135868410	966	966	966	966	0
223	20231201	170600	135868410	966	966	966	966	0
224	20231201	170500	135868410	966	966	966	966	0
225	20231201	170400	135868410	966	966	966	966	0
226	20231201	170300	135868410	966	966	966	966	0
227	20231201	170200	135868410	966	966	966	966	0
228	20231201	170100	135868410	966	966	966	966	0
229	20231201	170000	135868410	966	966	966	966	0
230	20231201	165900	135868410	966	966	966	966	0
231	20231201	165800	135868410	966	966	966	966	0
232	20231201	165700	135868410	966	966	966	966	0
233	20231201	165600	135868410	966	966	966	966	0
234	20231201	165500	135868410	966	966	966	966	0
235	20231201	165400	135868410	966	966	966	966	0
236	20231201	165300	135868410	966	966	966	966	0
237	20231201	165200	135868410	966	966	966	966	0
238	20231201	165100	135868410	966	966	966	966	0
239	20231201	165000	135868410	966	966	966	966	0
240	20231201	164900	135868410	966	966	966	966	0
241	20231201	164800	135868410	966	966	966	966	0
242	20231201	164700	135868410	966	966	966	966	1697
243	20231201	164600	135868410	966	966	966	966	0
244	20231201	164500	135868410	966	966	966	966	0
245	20231201	164400	135868410	966	966	966	966	0
246	20231201	164300	135868410	966	966	966	966	0
247	20231201	164200	135868410	966	966	966	966	0
248	20231201	164100	135868410	966	966	966	966	0
249	20231201	164000	135868410	966	966	966	966	0
250	20231201	163900	135868410	966	966	966	966	0
251	20231201	163800	135868410	966	966	966	966	0
252	20231201	163700	135868410	966	966	966	966	0
253	20231201	163600	135868410	966	966	966	966	0
254	20231201	163500	135868410	966	966	966	966	0
255	20231201	163400	135868410	966	966	966	966	0
256	20231201	163300	135868410	966	966	966	966	0
257	20231201	163200	135868410	966	966	966	966	0
258	20231201	163100	135868410	966	966	966	966	0
259	20231201	163000	135868410	966	966	966	966	0
260	20231201	162900	135868410	966	966	966	966	0
261	20231201	162800	135868410	966	966	966	966	0
262	20231201	162700	135868410	966	966	966	966	0
263	20231201	162600	135868410	966	966	966	966	0
264	20231201	162500	135868410	966	966	966	966	0
265	20231201	162400	135868410	966	966	966	966	0
266	20231201	162300	135868410	966	966	966	966	0
267	20231201	162200	135868410	966	966	966	966	0
268	20231201	162100	135868410	966	966	966	966	0
269	20231201	162000	135868410	966	966	966	966	0
270	20231201	161900	135868410	966	966	966	966	0
271	20231201	161800	135868410	966	966	966	966	0
272	20231201	161700	135868410	966	966	966	966	1697
273	20231201	161600	135868410	966	966	966	966	0
274	20231201	161500	135868410	966	966	966	966	0
275	20231201	161400	135868410	966	966	966	966	0
276	20231201	161300	135868410	966	966	966	966	0
277	20231201	161200	135868410	966	966	966	966	0
278	20231201	161100	135868410	966	966	966	966	0
279	20231201	161000	135868410	966	966	966	966	0
280	20231201	160900	135868410	966	966	966	966	0
281	20231201	160800	135868410	966	966	966	966	0
282	20231201	160700	135868410	966	966	966	966	0
283	20231201	160600	135868410	966	966	966	966	0
284	20231201	160500	135868410	966	966	966	966	0
285	20231201	160400	135868410	966	966	966	966	0
286	20231201	160300	135868410	966	966	966	966	0
287	20231201	160200	135868410	966	966	966	966	0
288	20231201	160100	135868410	966	966	966	966	0
289	20231201	160000	135868410	966	966	966	966	0
290	20231201	155900	135868410	966	966	966	966	0
291	20231201	155800	135868410	966	966	966	966	0
292	20231201	155700	135868410	966	966	966	966	0
293	20231201	155600	135868410	966	966	966	966	0
294	20231201	155500	135868410	966	966	966	966	0
295	20231201	155400	135868410	966	966	966	966	0
296	20231201	155300	135868410	966	966	966	966	0
297	20231201	155200	135868410	966	966	966	966	0
298	20231201	155100	135868410	966	966	966	966	0
299	20231201	155000	135868410	966	966	966	966	0
300	20231201	154900	135868410	966	966	966	966	0
301	20231201	154800	135868410	966	966	966	966	0
302	20231201	154700	135868410	966	966	966	966	1697
303	20231201	154600	135868410	966	966	966	966	0
304	20231201	154500	135868410	966	966	966	966	0
305	20231201	154400	135868410	966	966	966	966	0
306	20231201	154300	135868410	966	966	966	966	0
307	20231201	154200	135868410	966	966	966	966	0
308	20231201	154100	135868410	966	966	966	966	0
309	20231201	154000	135868410	966	966	966	966	0
310	20231201	153900	135868410	966	966	966	966	0
311	20231201	153800	135868410	966	966	966	966	0
312	20231201	153700	135868410	966	966	966	966	0
313	20231201	153600	135868410	966	966	966	966	0
314	20231201	153500	135868410	966	966	966	966	0
315	20231201	153400	135868410	966	966	966	966	0
316	20231201	153300	135868410	966	966	966	966	0
317	20231201	153200	135868410	966	966	966	966	0
318	20231201	153100	135868410	966	966	966	966	0
319	20231201	153000	135868410	966	966	966	966	1697
320	20231201	152900	134229108	963	963	963	963	0
321	20231201	152800	134229108	963	963	963	963	0
322	20231201	152700	134229108	963	963	963	963	0
323	20231201	152600	134229108	963	963	963	963	0
324	20231201	152500	134229108	963	963	963	963	0
325	20231201	152400	134229108	963	963	963	963	0
326	20231201	152300	134229108	963	963	963	963	0
327	20231201	152200	134229108	963	963	963	963	0
328	20231201	152100	134229108	963	963	963	963	0
329	20231201	152000	134229108	963	963	963	963	0
330	20231201	151900	134229108	963	963	963	963	4
331	20231201	151800	134225256	963	962	963	962	129
332	20231201	151700	134101157	963	963	963	963	1
333	20231201	151600	134100194	963	962	963	962	2068
334	20231201	151500	132110759	962	963	963	962	947
335	20231201	151400	131199743	962	963	963	962	129
336	20231201	151300	131075644	963	963	963	963	1
337	20231201	151200	131074681	963	963	963	963	461
338	20231201	151100	130630738	963	962	963	962	130
339	20231201	151000	130505677	963	963	963	963	2
340	20231201	150900	130503751	963	963	963	963	11
341	20231201	150800	130493158	963	962	963	962	771
342	20231201	150700	129750885	963	962	963	962	5873
343	20231201	150600	124100958	963	963	963	963	3
344	20231201	150500	124098069	963	963	963	963	3
345	20231201	150400	124095180	963	963	963	963	1
346	20231201	150300	124094217	962	963	963	962	132
347	20231201	150200	123967224	963	963	963	963	5
348	20231201	150100	123962409	963	963	963	963	1
349	20231201	150000	123961446	962	963	963	962	137
350	20231201	145900	123829528	964	964	964	964	181
351	20231201	145800	123655044	964	964	964	964	22
352	20231201	145700	123633836	964	964	964	964	1
353	20231201	145600	123632872	963	964	964	963	155
354	20231201	145500	123483602	964	962	964	962	1058
355	20231201	145400	122465803	963	963	963	963	1
356	20231201	145300	122464840	963	963	963	963	2
357	20231201	145200	122462914	962	963	963	962	135
358	20231201	145100	122333037	963	963	963	963	15
359	20231201	145000	122318592	963	963	963	963	1
360	20231201	144900	122317629	963	961	963	961	39
361	20231201	144800	122280148	961	962	962	961	337
362	20231201	144700	121956201	962	962	962	962	125
363	20231201	144600	121835951	963	963	963	963	2
364	20231201	144500	121834025	965	965	965	965	1
365	20231201	144400	121833060	966	964	966	964	283
366	20231201	144300	121559938	964	964	964	964	1
367	20231201	144200	121558974	961	962	962	961	128
368	20231201	144100	121435952	964	964	964	964	2
369	20231201	144000	121434024	964	961	964	961	971
370	20231201	143900	120500890	964	961	964	961	311
371	20231201	143800	120202016	964	964	964	964	1
372	20231201	143700	120201052	964	962	964	961	683
373	20231201	143600	119544673	964	964	964	964	2
374	20231201	143500	119542745	964	961	964	961	128
375	20231201	143400	119419734	963	963	963	963	1
376	20231201	143300	119418771	964	964	964	964	21
377	20231201	143200	119398527	964	961	964	961	227
378	20231201	143100	119180077	962	963	963	962	393
379	20231201	143000	118801996	965	965	965	965	4
380	20231201	142900	118798136	965	964	965	964	3
381	20231201	142800	118795243	964	964	964	964	1
382	20231201	142700	118794279	962	962	962	962	140
383	20231201	142600	118659599	964	964	964	964	1
384	20231201	142500	118658635	964	964	964	964	1
385	20231201	142400	118657671	964	961	964	961	128
386	20231201	142300	118534660	963	962	963	962	11
387	20231201	142200	118524077	964	964	964	964	2
388	20231201	142100	118522149	964	962	964	962	14
389	20231201	142000	118508679	961	962	962	961	128
390	20231201	141900	118385670	964	962	964	962	214
391	20231201	141800	118179800	964	964	964	961	10001
392	20231201	141700	108554299	965	964	965	964	270
393	20231201	141600	108294017	964	964	964	964	1
394	20231201	141500	108293053	963	964	964	963	129
395	20231201	141400	108168825	964	964	964	964	1
396	20231201	141300	108167861	964	964	964	964	2
397	20231201	141200	108165933	963	964	964	963	129
398	20231201	141100	108041602	965	965	965	965	15
399	20231201	141000	108027127	965	963	965	963	131
400	20231201	140900	107900872	964	965	965	964	47
401	20231201	140800	107855527	966	966	966	966	1
402	20231201	140700	107854561	967	967	967	967	2
403	20231201	140600	107852627	966	966	966	966	201
404	20231201	140500	107658461	966	966	966	966	1
405	20231201	140400	107657495	963	964	964	963	128
406	20231201	140300	107534230	964	964	964	964	2
407	20231201	140200	107532302	964	963	964	963	19
408	20231201	140100	107514004	963	962	963	962	150
409	20231201	140000	107369682	963	963	963	963	13
410	20231201	135900	107357163	963	963	963	963	16
411	20231201	135800	107341755	963	962	963	962	124
412	20231201	135700	107222461	963	964	964	963	12
413	20231201	135600	107210903	964	964	964	964	1
414	20231201	135500	107209939	964	963	964	962	129
415	20231201	135400	107085829	964	964	964	964	1
416	20231201	135300	107084865	966	966	966	966	2
417	20231201	135200	107082933	966	962	966	961	113
418	20231201	135100	106974321	962	963	963	962	16
419	20231201	135000	106958928	965	965	965	965	1
420	20231201	134900	106957963	966	966	966	966	101
421	20231201	134800	106860397	966	962	966	961	4141
422	20231201	134700	102879728	966	966	966	966	1
423	20231201	134600	102878762	966	963	966	962	130
424	20231201	134500	102753685	963	963	963	963	11
425	20231201	134400	102743092	963	963	963	963	1
426	20231201	134300	102742129	963	963	963	963	2
427	20231201	134200	102740203	963	963	963	962	142
428	20231201	134100	102603564	963	963	963	963	14
429	20231201	134000	102590082	963	963	963	963	3
430	20231201	133900	102587193	963	962	963	962	139
431	20231201	133800	102453464	963	963	963	963	2
432	20231201	133700	102451538	963	962	963	962	112
433	20231201	133600	102343793	963	964	964	963	16
434	20231201	133500	102328384	965	965	965	965	1
435	20231201	133400	102327419	966	966	966	966	2
436	20231201	133300	102325487	963	963	963	963	1
437	20231201	133200	102324524	963	963	963	963	20
438	20231201	133100	102305264	962	963	963	962	128
439	20231201	133000	102182118	963	963	963	963	14
440	20231201	132900	102168636	963	963	963	963	2
441	20231201	132800	102166710	963	963	963	962	131
442	20231201	132700	102040686	962	963	963	962	603
443	20231201	132600	101460599	963	963	963	962	104
444	20231201	132500	101360500	963	964	964	963	24
445	20231201	132400	101337387	965	965	965	965	2
446	20231201	132300	101335457	966	962	966	962	51
447	20231201	132200	101286391	964	964	964	964	77
448	20231201	132100	101212163	965	965	965	965	1
449	20231201	132000	101211198	967	967	967	967	1
450	20231201	131900	101210231	967	967	967	967	2
451	20231201	131800	101208297	967	962	967	962	305
452	20231201	131700	100914882	963	964	964	963	10
453	20231201	131600	100905250	965	965	965	965	15
454	20231201	131500	100890775	965	962	965	962	21
455	20231201	131400	100870570	962	963	963	962	125
456	20231201	131300	100750277	964	964	964	964	3
457	20231201	131200	100747385	965	962	965	962	98
458	20231201	131100	100653106	963	964	964	963	25
459	20231201	131000	100629021	965	965	965	965	6
460	20231201	130900	100623231	967	967	967	967	1
461	20231201	130800	100622264	967	967	967	967	1
462	20231201	130700	100621297	967	966	967	961	14232
463	20231201	130600	86901370	967	967	967	966	143
464	20231201	130500	86763217	967	967	967	967	502
465	20231201	130400	86277783	967	967	967	967	1
466	20231201	130300	86276816	967	967	967	967	1
467	20231201	130200	86275849	967	966	967	966	130
468	20231201	130100	86150268	967	967	967	967	17
469	20231201	130000	86133829	967	967	967	967	4
470	20231201	125900	86129961	967	967	967	967	3
471	20231201	125800	86127060	966	967	967	966	130
472	20231201	125700	86001479	967	967	967	967	1
473	20231201	125600	86000512	967	967	967	967	1480
474	20231201	125500	84569352	967	968	968	967	128
475	20231201	125400	84445561	969	969	969	969	1
476	20231201	125300	84444592	969	968	969	967	459
477	20231201	125200	84000355	969	969	969	969	1
478	20231201	125100	83999386	969	969	969	968	130
479	20231201	125000	83873544	969	969	969	969	2
480	20231201	124900	83871606	969	969	969	969	1
481	20231201	124800	83870637	969	969	969	969	27
482	20231201	124700	83844474	968	969	969	968	129
483	20231201	124600	83719601	969	969	969	969	4
484	20231201	124500	83715725	969	969	969	969	1
485	20231201	124400	83714756	969	968	969	968	129
486	20231201	124300	83589883	969	969	969	969	1
487	20231201	124200	83588914	969	969	969	969	1
488	20231201	124100	83587945	969	968	969	968	140
489	20231201	124000	83452419	969	970	970	968	308
490	20231201	123900	83154269	970	970	970	970	1
491	20231201	123800	83153299	970	970	970	970	1
492	20231201	123700	83152329	970	969	970	968	116
493	20231201	123600	83040038	969	970	970	969	15
494	20231201	123500	83025501	970	970	970	970	1
495	20231201	123400	83024531	970	970	970	970	16
496	20231201	123300	83009011	970	968	970	968	155
497	20231201	123200	82858942	969	969	969	969	1
498	20231201	123100	82857973	969	969	969	969	15
499	20231201	123000	82843438	968	969	969	968	127
500	20231201	122900	82720475	970	971	971	968	1338
501	20231201	122800	81423944	971	971	971	971	1
502	20231201	122700	81422973	971	971	971	971	1
503	20231201	122600	81422002	971	971	971	971	2
504	20231201	122500	81420060	970	971	971	970	129
505	20231201	122400	81294929	971	971	971	971	1
506	20231201	122300	81293958	971	971	971	971	1
507	20231201	122200	81292987	971	970	971	970	131
508	20231201	122100	81165915	971	971	971	971	1
509	20231201	122000	81164944	971	971	971	971	1
510	20231201	121900	81163973	971	971	971	971	1
511	20231201	121800	81163002	971	971	971	970	143
512	20231201	121700	81024278	971	971	971	971	4
513	20231201	121600	81020394	971	971	971	970	530
514	20231201	121500	80506287	971	971	971	971	1
515	20231201	121400	80505316	970	971	971	970	129
516	20231201	121300	80380185	971	971	971	971	3
517	20231201	121200	80377272	971	971	971	971	10
518	20231201	121100	80367562	971	971	971	970	142
519	20231201	121000	80229807	970	972	972	970	129
520	20231201	120900	80104675	972	971	972	971	1661
521	20231201	120800	78491843	972	972	972	972	15
522	20231201	120700	78477263	972	971	972	971	131
523	20231201	120600	78350060	972	972	972	972	1
524	20231201	120500	78349088	972	972	972	972	2
525	20231201	120400	78347144	972	972	972	972	1
526	20231201	120300	78346172	971	972	972	971	150
527	20231201	120200	78200500	972	972	972	972	17
528	20231201	120100	78183976	972	972	972	972	1
529	20231201	120000	78183004	972	972	972	971	141
530	20231201	115900	78046079	972	973	973	972	1412
531	20231201	115800	76673614	973	973	973	973	1
532	20231201	115700	76672641	973	972	973	972	129
533	20231201	115600	76547251	973	973	973	973	1
534	20231201	115500	76546278	974	974	974	974	1
535	20231201	115400	76545304	974	974	974	974	21
536	20231201	115300	76524850	974	973	974	973	30
537	20231201	115200	76495658	973	974	974	973	128
538	20231201	115100	76371087	974	974	974	974	1
539	20231201	115000	76370113	974	974	974	974	1
540	20231201	114900	76369139	973	974	974	973	129
541	20231201	114800	76243621	975	975	975	975	2
542	20231201	114700	76241671	975	975	975	975	1
543	20231201	114600	76240696	973	974	974	973	127
544	20231201	114500	76117011	975	975	975	975	1
545	20231201	114400	76116036	976	976	976	976	1
546	20231201	114300	76115060	976	976	976	976	2
547	20231201	114200	76113108	975	973	975	973	130
548	20231201	114100	75986616	975	975	975	975	1
549	20231201	114000	75985641	975	975	975	973	541
550	20231201	113900	75459160	976	976	976	976	1
551	20231201	113800	75458184	975	975	976	975	289
552	20231201	113700	75176407	977	976	977	976	231
553	20231201	113600	74950888	976	976	976	976	14
554	20231201	113500	74937224	976	976	976	976	1
555	20231201	113400	74936248	975	974	975	974	271
556	20231201	113300	74672151	975	975	975	975	2
557	20231201	113200	74670201	975	975	975	975	1
558	20231201	113100	74669226	975	975	975	975	14
559	20231201	113000	74655576	975	975	975	975	1
560	20231201	112900	74654601	975	973	975	973	25
561	20231201	112800	74630272	974	975	975	974	100
562	20231201	112700	74532871	977	977	977	977	1
563	20231201	112600	74531894	978	978	978	978	1
564	20231201	112500	74530916	980	980	980	980	1
565	20231201	112400	74529936	980	980	980	980	52
566	20231201	112300	74478976	980	980	980	980	1
567	20231201	112200	74477996	980	975	980	975	5116
568	20231201	112100	69467788	976	976	976	976	1
569	20231201	112000	69466812	976	974	976	974	324
570	20231201	111900	69151023	976	976	976	976	2
571	20231201	111800	69149071	974	978	978	974	166
572	20231201	111700	68987375	978	978	978	978	1
573	20231201	111600	68986397	975	975	975	975	7
574	20231201	111500	68979572	974	975	975	974	124
575	20231201	111400	68858786	976	976	976	976	2
576	20231201	111300	68856834	976	976	976	976	1
577	20231201	111200	68855858	975	976	976	975	103
578	20231201	111100	68755354	977	977	977	977	21
579	20231201	111000	68734837	978	978	978	978	1
580	20231201	110900	68733859	978	975	978	975	10125
581	20231201	110800	58832310	976	976	976	976	1
582	20231201	110700	58831334	978	978	978	978	1
583	20231201	110600	58830356	978	978	978	978	1
584	20231201	110500	58829378	976	976	976	975	938
585	20231201	110400	57914390	976	977	977	976	124
586	20231201	110300	57793365	978	978	978	978	1
587	20231201	110200	57792387	978	978	978	978	1001
588	20231201	110100	56813409	978	977	978	976	82
589	20231201	110000	56733365	977	977	977	977	43
590	20231201	105900	56691354	978	978	978	978	1
591	20231201	105800	56690376	978	978	978	977	34
592	20231201	105700	56657127	978	977	978	977	112
593	20231201	105600	56547702	977	978	978	977	34
594	20231201	105500	56514463	978	979	979	978	576
595	20231201	105400	55951123	979	979	979	979	1
596	20231201	105300	55950144	979	979	980	979	923
597	20231201	105200	55046526	979	980	980	979	4
598	20231201	105100	55042609	980	980	980	980	2
599	20231201	105000	55040649	980	980	980	980	2
600	20231201	104900	55038689	980	979	980	979	1619
601	20231201	104800	53453687	979	978	979	978	601
602	20231201	104700	52865808	978	978	978	978	1358
603	20231201	104600	51537684	978	978	978	978	135
604	20231201	104500	51405654	978	977	978	977	1202
605	20231201	104400	50230685	977	977	977	977	660
606	20231201	104300	49585865	977	975	977	974	105
607	20231201	104200	49483510	976	976	976	976	21
608	20231201	104100	49463014	977	977	977	977	415
609	20231201	104000	49057559	977	976	977	976	2
610	20231201	103900	49055606	976	976	976	976	21
611	20231201	103800	49035110	975	974	975	974	1308
612	20231201	103700	47761099	974	974	974	974	206
613	20231201	103600	47560455	974	973	974	972	103
614	20231201	103500	47460322	973	974	974	973	23
615	20231201	103400	47437942	975	975	975	975	1
616	20231201	103300	47436967	975	974	975	973	79
617	20231201	103200	47360097	974	975	975	974	31
618	20231201	103100	47329902	976	976	976	975	94
619	20231201	103000	47238237	977	976	977	976	51
620	20231201	102900	47188460	975	973	975	973	171
621	20231201	102800	47021953	973	973	973	973	15
622	20231201	102700	47007358	975	975	975	975	1
623	20231201	102600	47006383	975	975	975	975	2
624	20231201	102500	47004433	975	975	975	975	1
625	20231201	102400	47003458	972	971	972	971	996
626	20231201	102300	46035471	972	972	972	972	114
627	20231201	102200	45924663	972	972	972	972	31
628	20231201	102100	45894531	972	970	972	970	155
629	20231201	102000	45744117	971	971	971	971	1
630	20231201	101900	45743146	972	972	972	972	1
631	20231201	101800	45742174	972	972	972	972	6
632	20231201	101700	45736342	972	971	972	970	125
633	20231201	101600	45615076	972	972	972	972	2
634	20231201	101500	45613132	972	972	972	972	52
635	20231201	101400	45562588	972	972	972	972	1
636	20231201	101300	45561616	970	971	971	970	124
637	20231201	101200	45441326	972	972	972	972	2
638	20231201	101100	45439382	972	972	972	972	15
639	20231201	101000	45424802	972	971	972	971	124
640	20231201	100900	45304397	971	972	972	971	3
641	20231201	100800	45301483	972	972	972	972	70
642	20231201	100700	45233443	972	969	972	969	3105
643	20231201	100600	42222030	969	969	969	969	1
644	20231201	100500	42221061	969	964	969	964	130
645	20231201	100400	42095736	969	969	969	969	1
646	20231201	100300	42094767	969	969	969	969	1
647	20231201	100200	42093798	966	964	966	964	4777
648	20231201	100100	37482418	965	965	965	965	939
649	20231201	100000	36576283	963	963	963	963	4186
650	20231201	095900	32545165	963	961	963	961	125
651	20231201	095800	32425038	961	963	963	961	61
652	20231201	095700	32366415	963	963	963	963	2
653	20231201	095600	32364489	963	963	963	963	1
654	20231201	095500	32363526	960	963	963	960	1043
655	20231201	095400	31362164	963	963	963	961	754
656	20231201	095300	30637542	963	963	963	963	1
657	20231201	095200	30636579	963	963	963	963	13
658	20231201	095100	30624060	963	962	963	961	126
659	20231201	095000	30502962	962	963	963	962	626
660	20231201	094900	29900347	963	961	963	961	23
661	20231201	094800	29878242	962	963	963	962	111
662	20231201	094700	29771360	962	964	964	962	44
663	20231201	094600	29729002	964	964	964	964	1
664	20231201	094500	29728038	965	965	965	960	9914
665	20231201	094400	20190455	965	966	966	965	234
666	20231201	094300	19964622	966	966	966	966	52
667	20231201	094200	19914390	966	966	966	966	6
668	20231201	094100	19908594	966	966	966	966	1
669	20231201	094000	19907628	965	966	966	965	536
670	20231201	093900	19389976	966	966	966	966	1
671	20231201	093800	19389010	966	966	966	966	2
672	20231201	093700	19387078	966	965	966	965	125
673	20231201	093600	19266452	966	966	966	966	31
674	20231201	093500	19236506	966	966	966	966	1
675	20231201	093400	19235540	966	966	966	966	21
676	20231201	093300	19215254	965	966	966	965	1124
677	20231201	093200	18129594	966	966	966	966	35
678	20231201	093100	18095784	966	964	966	964	76
679	20231201	093000	18022518	964	964	964	964	51
680	20231201	092900	17973354	964	964	964	963	967
681	20231201	092800	17042091	964	964	964	964	50
682	20231201	092700	16993891	964	964	964	964	45
683	20231201	092600	16950511	964	965	966	964	2371
684	20231201	092500	14663620	966	966	966	966	1
685	20231201	092400	14662654	966	966	966	966	4
686	20231201	092300	14658790	966	967	967	966	219
687	20231201	092200	14447234	967	966	967	966	50
688	20231201	092100	14398933	970	970	970	970	1
689	20231201	092000	14397963	969	965	969	965	8
690	20231201	091900	14390239	969	969	970	964	238
691	20231201	091800	14159692	969	970	970	969	105
692	20231201	091700	14057941	970	968	970	968	507
693	20231201	091600	13566654	964	970	970	960	2898
694	20231201	091500	10772115	971	971	971	971	27
695	20231201	091400	10745898	971	971	971	971	2
696	20231201	091300	10743956	971	970	971	970	6
697	20231201	091200	10738133	971	971	971	971	3056
698	20231201	091100	7770757	970	971	972	970	590
699	20231201	091000	7198372	972	975	975	972	66
700	20231201	090900	7134214	976	976	976	976	72
701	20231201	090800	7063942	976	976	976	976	36
702	20231201	090700	7028806	978	978	978	978	132
703	20231201	090600	6899710	978	978	978	978	2
704	20231201	090500	6897754	979	979	979	979	1
705	20231201	090400	6896775	979	978	979	978	384
706	20231201	090300	6521189	979	980	980	979	4
707	20231201	090200	6517270	966	981	981	966	1093
708	20231201	090100	5446123	981	967	981	966	949
709	20231201	090000	4529277	981	982	982	967	4617