KissMeData/225430/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204100	71779864	971	971	971	971	1067
3	20231205	204000	71779864	971	971	971	971	0
4	20231205	203900	71779864	971	971	971	971	0
5	20231205	203800	71779864	971	971	971	971	0
6	20231205	203700	71779864	971	971	971	971	0
7	20231205	203600	71779864	971	971	971	971	0
8	20231205	203500	71779864	971	971	971	971	0
9	20231205	203400	71779864	971	971	971	971	0
10	20231205	203300	71779864	971	971	971	971	0
11	20231205	203200	71779864	971	971	971	971	0
12	20231205	203100	71779864	971	971	971	971	0
13	20231205	203000	71779864	971	971	971	971	0
14	20231205	202900	71779864	971	971	971	971	0
15	20231205	202800	71779864	971	971	971	971	0
16	20231205	202700	71779864	971	971	971	971	0
17	20231205	202600	71779864	971	971	971	971	0
18	20231205	202500	71779864	971	971	971	971	0
19	20231205	202400	71779864	971	971	971	971	0
20	20231205	202300	71779864	971	971	971	971	0
21	20231205	202200	71779864	971	971	971	971	0
22	20231205	202100	71779864	971	971	971	971	0
23	20231205	202000	71779864	971	971	971	971	0
24	20231205	201900	71779864	971	971	971	971	0
25	20231205	201800	71779864	971	971	971	971	0
26	20231205	201700	71779864	971	971	971	971	0
27	20231205	201600	71779864	971	971	971	971	0
28	20231205	201500	71779864	971	971	971	971	0
29	20231205	201400	71779864	971	971	971	971	0
30	20231205	201300	71779864	971	971	971	971	0
31	20231205	201200	71779864	971	971	971	971	0
32	20231205	201100	71779864	971	971	971	971	1067
33	20231205	201000	71779864	971	971	971	971	0
34	20231205	200900	71779864	971	971	971	971	0
35	20231205	200800	71779864	971	971	971	971	0
36	20231205	200700	71779864	971	971	971	971	0
37	20231205	200600	71779864	971	971	971	971	0
38	20231205	200500	71779864	971	971	971	971	0
39	20231205	200400	71779864	971	971	971	971	0
40	20231205	200300	71779864	971	971	971	971	0
41	20231205	200200	71779864	971	971	971	971	0
42	20231205	200100	71779864	971	971	971	971	0
43	20231205	200000	71779864	971	971	971	971	0
44	20231205	195900	71779864	971	971	971	971	0
45	20231205	195800	71779864	971	971	971	971	0
46	20231205	195700	71779864	971	971	971	971	0
47	20231205	195600	71779864	971	971	971	971	0
48	20231205	195500	71779864	971	971	971	971	0
49	20231205	195400	71779864	971	971	971	971	0
50	20231205	195300	71779864	971	971	971	971	0
51	20231205	195200	71779864	971	971	971	971	0
52	20231205	195100	71779864	971	971	971	971	0
53	20231205	195000	71779864	971	971	971	971	0
54	20231205	194900	71779864	971	971	971	971	0
55	20231205	194800	71779864	971	971	971	971	0
56	20231205	194700	71779864	971	971	971	971	0
57	20231205	194600	71779864	971	971	971	971	0
58	20231205	194500	71779864	971	971	971	971	0
59	20231205	194400	71779864	971	971	971	971	0
60	20231205	194300	71779864	971	971	971	971	0
61	20231205	194200	71779864	971	971	971	971	0
62	20231205	194100	71779864	971	971	971	971	1067
63	20231205	194000	71779864	971	971	971	971	0
64	20231205	193900	71779864	971	971	971	971	0
65	20231205	193800	71779864	971	971	971	971	0
66	20231205	193700	71779864	971	971	971	971	0
67	20231205	193600	71779864	971	971	971	971	0
68	20231205	193500	71779864	971	971	971	971	0
69	20231205	193400	71779864	971	971	971	971	0
70	20231205	193300	71779864	971	971	971	971	0
71	20231205	193200	71779864	971	971	971	971	0
72	20231205	193100	71779864	971	971	971	971	0
73	20231205	193000	71779864	971	971	971	971	0
74	20231205	192900	71779864	971	971	971	971	0
75	20231205	192800	71779864	971	971	971	971	0
76	20231205	192700	71779864	971	971	971	971	0
77	20231205	192600	71779864	971	971	971	971	0
78	20231205	192500	71779864	971	971	971	971	0
79	20231205	192400	71779864	971	971	971	971	0
80	20231205	192300	71779864	971	971	971	971	0
81	20231205	192200	71779864	971	971	971	971	0
82	20231205	192100	71779864	971	971	971	971	0
83	20231205	192000	71779864	971	971	971	971	0
84	20231205	191900	71779864	971	971	971	971	0
85	20231205	191800	71779864	971	971	971	971	0
86	20231205	191700	71779864	971	971	971	971	0
87	20231205	191600	71779864	971	971	971	971	0
88	20231205	191500	71779864	971	971	971	971	0
89	20231205	191400	71779864	971	971	971	971	0
90	20231205	191300	71779864	971	971	971	971	0
91	20231205	191200	71779864	971	971	971	971	0
92	20231205	191100	71779864	971	971	971	971	1067
93	20231205	191000	71779864	971	971	971	971	0
94	20231205	190900	71779864	971	971	971	971	0
95	20231205	190800	71779864	971	971	971	971	0
96	20231205	190700	71779864	971	971	971	971	0
97	20231205	190600	71779864	971	971	971	971	0
98	20231205	190500	71779864	971	971	971	971	0
99	20231205	190400	71779864	971	971	971	971	0
100	20231205	190300	71779864	971	971	971	971	0
101	20231205	190200	71779864	971	971	971	971	0
102	20231205	190100	71779864	971	971	971	971	0
103	20231205	190000	71779864	971	971	971	971	0
104	20231205	185900	71779864	971	971	971	971	0
105	20231205	185800	71779864	971	971	971	971	0
106	20231205	185700	71779864	971	971	971	971	0
107	20231205	185600	71779864	971	971	971	971	0
108	20231205	185500	71779864	971	971	971	971	0
109	20231205	185400	71779864	971	971	971	971	0
110	20231205	185300	71779864	971	971	971	971	0
111	20231205	185200	71779864	971	971	971	971	0
112	20231205	185100	71779864	971	971	971	971	0
113	20231205	185000	71779864	971	971	971	971	0
114	20231205	184900	71779864	971	971	971	971	0
115	20231205	184800	71779864	971	971	971	971	0
116	20231205	184700	71779864	971	971	971	971	0
117	20231205	184600	71779864	971	971	971	971	0
118	20231205	184500	71779864	971	971	971	971	0
119	20231205	184400	71779864	971	971	971	971	0
120	20231205	184300	71779864	971	971	971	971	0
121	20231205	184200	71779864	971	971	971	971	0
122	20231205	184100	71779864	971	971	971	971	1067
123	20231205	184000	71779864	971	971	971	971	0
124	20231205	183900	71779864	971	971	971	971	0
125	20231205	183800	71779864	971	971	971	971	0
126	20231205	183700	71779864	971	971	971	971	0
127	20231205	183600	71779864	971	971	971	971	0
128	20231205	183500	71779864	971	971	971	971	0
129	20231205	183400	71779864	971	971	971	971	0
130	20231205	183300	71779864	971	971	971	971	0
131	20231205	183200	71779864	971	971	971	971	0
132	20231205	183100	71779864	971	971	971	971	0
133	20231205	183000	71779864	971	971	971	971	0
134	20231205	182900	71779864	971	971	971	971	0
135	20231205	182800	71779864	971	971	971	971	0
136	20231205	182700	71779864	971	971	971	971	0
137	20231205	182600	71779864	971	971	971	971	0
138	20231205	182500	71779864	971	971	971	971	0
139	20231205	182400	71779864	971	971	971	971	0
140	20231205	182300	71779864	971	971	971	971	0
141	20231205	182200	71779864	971	971	971	971	0
142	20231205	182100	71779864	971	971	971	971	0
143	20231205	182000	71779864	971	971	971	971	0
144	20231205	181900	71779864	971	971	971	971	0
145	20231205	181800	71779864	971	971	971	971	0
146	20231205	181700	71779864	971	971	971	971	0
147	20231205	181600	71779864	971	971	971	971	0
148	20231205	181500	71779864	971	971	971	971	0
149	20231205	181400	71779864	971	971	971	971	0
150	20231205	181300	71779864	971	971	971	971	0
151	20231205	181200	71779864	971	971	971	971	0
152	20231205	181100	71779864	971	971	971	971	1067
153	20231205	181000	71779864	971	971	971	971	0
154	20231205	180900	71779864	971	971	971	971	0
155	20231205	180800	71779864	971	971	971	971	0
156	20231205	180700	71779864	971	971	971	971	0
157	20231205	180600	71779864	971	971	971	971	0
158	20231205	180500	71779864	971	971	971	971	0
159	20231205	180400	71779864	971	971	971	971	0
160	20231205	180300	71779864	971	971	971	971	0
161	20231205	180200	71779864	971	971	971	971	0
162	20231205	180100	71779864	971	971	971	971	0
163	20231205	180000	71779864	971	971	971	971	0
164	20231205	175900	71779864	971	971	971	971	0
165	20231205	175800	71779864	971	971	971	971	0
166	20231205	175700	71779864	971	971	971	971	0
167	20231205	175600	71779864	971	971	971	971	0
168	20231205	175500	71779864	971	971	971	971	0
169	20231205	175400	71779864	971	971	971	971	0
170	20231205	175300	71779864	971	971	971	971	0
171	20231205	175200	71779864	971	971	971	971	0
172	20231205	175100	71779864	971	971	971	971	0
173	20231205	175000	71779864	971	971	971	971	0
174	20231205	174900	71779864	971	971	971	971	0
175	20231205	174800	71779864	971	971	971	971	0
176	20231205	174700	71779864	971	971	971	971	0
177	20231205	174600	71779864	971	971	971	971	0
178	20231205	174500	71779864	971	971	971	971	0
179	20231205	174400	71779864	971	971	971	971	0
180	20231205	174300	71779864	971	971	971	971	0
181	20231205	174200	71779864	971	971	971	971	0
182	20231205	174100	71779864	971	971	971	971	1067
183	20231205	174000	71779864	971	971	971	971	0
184	20231205	173900	71779864	971	971	971	971	0
185	20231205	173800	71779864	971	971	971	971	0
186	20231205	173700	71779864	971	971	971	971	0
187	20231205	173600	71779864	971	971	971	971	0
188	20231205	173500	71779864	971	971	971	971	0
189	20231205	173400	71779864	971	971	971	971	0
190	20231205	173300	71779864	971	971	971	971	0
191	20231205	173200	71779864	971	971	971	971	0
192	20231205	173100	71779864	971	971	971	971	0
193	20231205	173000	71779864	971	971	971	971	0
194	20231205	172900	71779864	971	971	971	971	0
195	20231205	172800	71779864	971	971	971	971	0
196	20231205	172700	71779864	971	971	971	971	0
197	20231205	172600	71779864	971	971	971	971	0
198	20231205	172500	71779864	971	971	971	971	0
199	20231205	172400	71779864	971	971	971	971	0
200	20231205	172300	71779864	971	971	971	971	0
201	20231205	172200	71779864	971	971	971	971	0
202	20231205	172100	71779864	971	971	971	971	0
203	20231205	172000	71779864	971	971	971	971	0
204	20231205	171900	71779864	971	971	971	971	0
205	20231205	171800	71779864	971	971	971	971	0
206	20231205	171700	71779864	971	971	971	971	0
207	20231205	171600	71779864	971	971	971	971	0
208	20231205	171500	71779864	971	971	971	971	0
209	20231205	171400	71779864	971	971	971	971	0
210	20231205	171300	71779864	971	971	971	971	0
211	20231205	171200	71779864	971	971	971	971	0
212	20231205	171100	71779864	971	971	971	971	1067
213	20231205	171000	71779864	971	971	971	971	0
214	20231205	170900	71779864	971	971	971	971	0
215	20231205	170800	71779864	971	971	971	971	0
216	20231205	170700	71779864	971	971	971	971	0
217	20231205	170600	71779864	971	971	971	971	0
218	20231205	170500	71779864	971	971	971	971	0
219	20231205	170400	71779864	971	971	971	971	0
220	20231205	170300	71779864	971	971	971	971	0
221	20231205	170200	71779864	971	971	971	971	0
222	20231205	170100	71779864	971	971	971	971	0
223	20231205	170000	71779864	971	971	971	971	0
224	20231205	165900	71779864	971	971	971	971	0
225	20231205	165800	71779864	971	971	971	971	0
226	20231205	165700	71779864	971	971	971	971	0
227	20231205	165600	71779864	971	971	971	971	0
228	20231205	165500	71779864	971	971	971	971	0
229	20231205	165400	71779864	971	971	971	971	0
230	20231205	165300	71779864	971	971	971	971	0
231	20231205	165200	71779864	971	971	971	971	0
232	20231205	165100	71779864	971	971	971	971	0
233	20231205	165000	71779864	971	971	971	971	0
234	20231205	164900	71779864	971	971	971	971	0
235	20231205	164800	71779864	971	971	971	971	0
236	20231205	164700	71779864	971	971	971	971	0
237	20231205	164600	71779864	971	971	971	971	0
238	20231205	164500	71779864	971	971	971	971	0
239	20231205	164400	71779864	971	971	971	971	0
240	20231205	164300	71779864	971	971	971	971	0
241	20231205	164200	71779864	971	971	971	971	0
242	20231205	164100	71779864	971	971	971	971	1067
243	20231205	164000	71779864	971	971	971	971	0
244	20231205	163900	71779864	971	971	971	971	0
245	20231205	163800	71779864	971	971	971	971	0
246	20231205	163700	71779864	971	971	971	971	0
247	20231205	163600	71779864	971	971	971	971	0
248	20231205	163500	71779864	971	971	971	971	0
249	20231205	163400	71779864	971	971	971	971	0
250	20231205	163300	71779864	971	971	971	971	0
251	20231205	163200	71779864	971	971	971	971	0
252	20231205	163100	71779864	971	971	971	971	0
253	20231205	163000	71779864	971	971	971	971	0
254	20231205	162900	71779864	971	971	971	971	0
255	20231205	162800	71779864	971	971	971	971	0
256	20231205	162700	71779864	971	971	971	971	0
257	20231205	162600	71779864	971	971	971	971	0
258	20231205	162500	71779864	971	971	971	971	0
259	20231205	162400	71779864	971	971	971	971	0
260	20231205	162300	71779864	971	971	971	971	0
261	20231205	162200	71779864	971	971	971	971	0
262	20231205	162100	71779864	971	971	971	971	0
263	20231205	162000	71779864	971	971	971	971	0
264	20231205	161900	71779864	971	971	971	971	0
265	20231205	161800	71779864	971	971	971	971	0
266	20231205	161700	71779864	971	971	971	971	0
267	20231205	161600	71779864	971	971	971	971	0
268	20231205	161500	71779864	971	971	971	971	0
269	20231205	161400	71779864	971	971	971	971	0
270	20231205	161300	71779864	971	971	971	971	0
271	20231205	161200	71779864	971	971	971	971	0
272	20231205	161100	71779864	971	971	971	971	1067
273	20231205	161000	71779864	971	971	971	971	0
274	20231205	160900	71779864	971	971	971	971	0
275	20231205	160800	71779864	971	971	971	971	0
276	20231205	160700	71779864	971	971	971	971	0
277	20231205	160600	71779864	971	971	971	971	0
278	20231205	160500	71779864	971	971	971	971	0
279	20231205	160400	71779864	971	971	971	971	0
280	20231205	160300	71779864	971	971	971	971	0
281	20231205	160200	71779864	971	971	971	971	0
282	20231205	160100	71779864	971	971	971	971	0
283	20231205	160000	71779864	971	971	971	971	0
284	20231205	155900	71779864	971	971	971	971	0
285	20231205	155800	71779864	971	971	971	971	0
286	20231205	155700	71779864	971	971	971	971	0
287	20231205	155600	71779864	971	971	971	971	0
288	20231205	155500	71779864	971	971	971	971	0
289	20231205	155400	71779864	971	971	971	971	0
290	20231205	155300	71779864	971	971	971	971	0
291	20231205	155200	71779864	971	971	971	971	0
292	20231205	155100	71779864	971	971	971	971	0
293	20231205	155000	71779864	971	971	971	971	0
294	20231205	154900	71779864	971	971	971	971	0
295	20231205	154800	71779864	971	971	971	971	0
296	20231205	154700	71779864	971	971	971	971	0
297	20231205	154600	71779864	971	971	971	971	0
298	20231205	154500	71779864	971	971	971	971	0
299	20231205	154400	71779864	971	971	971	971	0
300	20231205	154300	71779864	971	971	971	971	0
301	20231205	154200	71779864	971	971	971	971	0
302	20231205	154100	71779864	971	971	971	971	1067
303	20231205	154000	71779864	971	971	971	971	0
304	20231205	153900	71779864	971	971	971	971	0
305	20231205	153800	71779864	971	971	971	971	0
306	20231205	153700	71779864	971	971	971	971	0
307	20231205	153600	71779864	971	971	971	971	0
308	20231205	153500	71779864	971	971	971	971	0
309	20231205	153400	71779864	971	971	971	971	0
310	20231205	153300	71779864	971	971	971	971	0
311	20231205	153200	71779864	971	971	971	971	0
312	20231205	153100	71779864	971	971	971	971	0
313	20231205	153000	71779864	971	971	971	971	1067
314	20231205	152900	70743807	969	969	969	969	0
315	20231205	152800	70743807	969	969	969	969	0
316	20231205	152700	70743807	969	969	969	969	0
317	20231205	152600	70743807	969	969	969	969	0
318	20231205	152500	70743807	969	969	969	969	0
319	20231205	152400	70743807	969	969	969	969	0
320	20231205	152300	70743807	969	969	969	969	0
321	20231205	152200	70743807	969	969	969	969	0
322	20231205	152100	70743807	969	969	969	969	0
323	20231205	152000	70743807	969	969	969	969	0
324	20231205	151900	70743807	969	969	969	969	0
325	20231205	151800	70743807	969	969	969	969	0
326	20231205	151700	70743807	969	966	969	963	502
327	20231205	151600	70260335	970	970	970	970	51
328	20231205	151500	70210865	971	971	971	971	0
329	20231205	151400	70210865	971	971	971	971	0
330	20231205	151300	70210865	971	971	971	971	0
331	20231205	151200	70210865	971	971	971	971	0
332	20231205	151100	70210865	971	971	971	971	0
333	20231205	151000	70210865	971	971	971	971	0
334	20231205	150900	70210865	971	970	971	970	12
335	20231205	150800	70199221	970	966	970	966	41
336	20231205	150700	70159607	966	966	966	966	0
337	20231205	150600	70159607	966	966	966	966	0
338	20231205	150500	70159607	966	966	966	966	0
339	20231205	150400	70159607	966	966	966	966	0
340	20231205	150300	70159607	966	966	966	966	0
341	20231205	150200	70159607	966	966	966	966	0
342	20231205	150100	70159607	966	966	966	966	0
343	20231205	150000	70159607	966	966	966	966	0
344	20231205	145900	70159607	966	966	966	966	0
345	20231205	145800	70159607	966	966	966	966	0
346	20231205	145700	70159607	966	966	966	966	2
347	20231205	145600	70157675	965	965	965	965	10
348	20231205	145500	70148025	966	966	966	966	0
349	20231205	145400	70148025	966	964	966	963	11
350	20231205	145300	70137424	966	966	966	966	2
351	20231205	145200	70135492	964	964	964	964	992
352	20231205	145100	69179204	966	966	966	966	0
353	20231205	145000	69179204	966	966	966	966	1
354	20231205	144900	69178238	966	966	966	966	1
355	20231205	144800	69177272	964	964	964	964	2403
356	20231205	144700	66860780	964	964	964	964	0
357	20231205	144600	66860780	964	964	964	964	0
358	20231205	144500	66860780	964	964	964	964	2271
359	20231205	144400	64671536	965	965	965	965	0
360	20231205	144300	64671536	965	965	965	965	0
361	20231205	144200	64671536	965	965	965	965	0
362	20231205	144100	64671536	965	964	965	964	618
363	20231205	144000	64075666	965	965	965	965	0
364	20231205	143900	64075666	965	965	965	965	0
365	20231205	143800	64075666	965	965	965	965	312
366	20231205	143700	63774586	966	966	966	966	0
367	20231205	143600	63774586	966	966	966	966	306
368	20231205	143500	63478990	966	966	966	966	0
369	20231205	143400	63478990	966	966	966	966	0
370	20231205	143300	63478990	966	966	966	966	0
371	20231205	143200	63478990	966	966	966	966	748
372	20231205	143100	62756422	971	971	971	971	0
373	20231205	143000	62756422	971	971	971	971	0
374	20231205	142900	62756422	971	971	971	971	0
375	20231205	142800	62756422	971	971	971	971	50
376	20231205	142700	62707872	966	966	966	966	0
377	20231205	142600	62707872	966	966	966	966	47
378	20231205	142500	62662470	966	966	966	966	0
379	20231205	142400	62662470	966	966	966	966	0
380	20231205	142300	62662470	966	966	966	966	0
381	20231205	142200	62662470	966	966	966	966	0
382	20231205	142100	62662470	966	966	966	966	0
383	20231205	142000	62662470	966	966	966	966	0
384	20231205	141900	62662470	966	966	966	966	372
385	20231205	141800	62303118	966	967	967	966	400
386	20231205	141700	61916651	967	967	967	967	0
387	20231205	141600	61916651	967	967	967	967	0
388	20231205	141500	61916651	967	967	967	967	0
389	20231205	141400	61916651	967	967	967	967	0
390	20231205	141300	61916651	967	967	967	967	0
391	20231205	141200	61916651	967	967	967	967	519
392	20231205	141100	61414778	970	970	970	970	186
393	20231205	141000	61234358	967	967	967	967	0
394	20231205	140900	61234358	967	967	967	967	0
395	20231205	140800	61234358	967	967	967	967	518
396	20231205	140700	60733452	970	970	970	970	0
397	20231205	140600	60733452	970	970	970	970	0
398	20231205	140500	60733452	970	970	970	970	1
399	20231205	140400	60732482	966	966	966	966	0
400	20231205	140300	60732482	966	966	966	966	0
401	20231205	140200	60732482	966	966	966	966	0
402	20231205	140100	60732482	966	966	966	966	0
403	20231205	140000	60732482	966	966	966	966	0
404	20231205	135900	60732482	966	966	966	966	220
405	20231205	135800	60519962	971	971	971	971	0
406	20231205	135700	60519962	971	971	971	971	0
407	20231205	135600	60519962	971	971	971	971	0
408	20231205	135500	60519962	971	971	971	971	0
409	20231205	135400	60519962	971	971	971	971	0
410	20231205	135300	60519962	971	971	971	971	0
411	20231205	135200	60519962	971	971	971	971	0
412	20231205	135100	60519962	971	971	971	971	0
413	20231205	135000	60519962	971	971	971	971	0
414	20231205	134900	60519962	971	971	971	971	0
415	20231205	134800	60519962	971	971	971	971	0
416	20231205	134700	60519962	971	971	971	971	0
417	20231205	134600	60519962	971	971	971	971	0
418	20231205	134500	60519962	971	971	971	971	0
419	20231205	134400	60519962	971	971	971	971	0
420	20231205	134300	60519962	971	971	971	971	0
421	20231205	134200	60519962	971	971	971	971	0
422	20231205	134100	60519962	971	971	971	971	0
423	20231205	134000	60519962	971	971	971	971	0
424	20231205	133900	60519962	971	971	971	971	0
425	20231205	133800	60519962	971	971	971	971	0
426	20231205	133700	60519962	971	971	971	971	0
427	20231205	133600	60519962	971	971	971	971	0
428	20231205	133500	60519962	971	971	971	971	0
429	20231205	133400	60519962	971	971	971	971	0
430	20231205	133300	60519962	971	971	971	971	1
431	20231205	133200	60518991	966	966	966	966	0
432	20231205	133100	60518991	966	966	966	966	0
433	20231205	133000	60518991	966	966	966	966	0
434	20231205	132900	60518991	966	966	966	966	0
435	20231205	132800	60518991	966	966	966	966	100
436	20231205	132700	60422391	965	970	970	965	1700
437	20231205	132600	58778145	974	974	974	974	0
438	20231205	132500	58778145	974	974	974	974	0
439	20231205	132400	58778145	974	974	974	974	0
440	20231205	132300	58778145	974	974	974	974	0
441	20231205	132200	58778145	974	974	974	974	0
442	20231205	132100	58778145	974	974	974	974	0
443	20231205	132000	58778145	974	974	974	974	0
444	20231205	131900	58778145	974	974	974	974	0
445	20231205	131800	58778145	974	974	974	974	0
446	20231205	131700	58778145	974	974	974	974	0
447	20231205	131600	58778145	974	974	974	974	0
448	20231205	131500	58778145	974	974	974	974	0
449	20231205	131400	58778145	974	974	974	974	0
450	20231205	131300	58778145	974	974	974	974	0
451	20231205	131200	58778145	974	974	974	974	0
452	20231205	131100	58778145	974	974	974	974	0
453	20231205	131000	58778145	974	974	974	974	1
454	20231205	130900	58777171	975	975	975	975	0
455	20231205	130800	58777171	975	975	975	975	0
456	20231205	130700	58777171	975	975	975	975	0
457	20231205	130600	58777171	975	975	975	975	0
458	20231205	130500	58777171	975	975	975	975	0
459	20231205	130400	58777171	975	974	975	974	239
460	20231205	130300	58544383	974	971	974	971	2323
461	20231205	130200	56283803	971	971	971	971	76
462	20231205	130100	56210007	971	971	971	971	935
463	20231205	130000	55302122	971	971	971	971	0
464	20231205	125900	55302122	971	971	971	971	0
465	20231205	125800	55302122	971	971	971	971	0
466	20231205	125700	55302122	971	971	971	971	0
467	20231205	125600	55302122	971	971	971	971	0
468	20231205	125500	55302122	971	971	971	971	0
469	20231205	125400	55302122	971	971	971	971	0
470	20231205	125300	55302122	971	971	971	971	0
471	20231205	125200	55302122	971	971	971	971	0
472	20231205	125100	55302122	971	971	971	971	0
473	20231205	125000	55302122	971	971	971	971	0
474	20231205	124900	55302122	971	971	971	971	0
475	20231205	124800	55302122	971	971	971	971	0
476	20231205	124700	55302122	971	971	971	971	0
477	20231205	124600	55302122	971	971	971	971	0
478	20231205	124500	55302122	971	971	971	971	0
479	20231205	124400	55302122	971	971	971	971	0
480	20231205	124300	55302122	971	971	971	971	0
481	20231205	124200	55302122	971	971	971	971	0
482	20231205	124100	55302122	971	971	971	971	0
483	20231205	124000	55302122	971	971	971	971	0
484	20231205	123900	55302122	971	971	971	971	0
485	20231205	123800	55302122	971	971	971	971	0
486	20231205	123700	55302122	971	971	971	971	0
487	20231205	123600	55302122	971	971	971	971	1
488	20231205	123500	55301151	971	971	971	971	0
489	20231205	123400	55301151	971	971	971	971	0
490	20231205	123300	55301151	971	971	971	971	0
491	20231205	123200	55301151	971	971	971	971	0
492	20231205	123100	55301151	971	971	971	971	0
493	20231205	123000	55301151	971	971	971	971	0
494	20231205	122900	55301151	971	971	971	971	0
495	20231205	122800	55301151	971	971	971	971	50
496	20231205	122700	55252601	971	971	971	971	0
497	20231205	122600	55252601	971	971	971	971	0
498	20231205	122500	55252601	971	971	971	971	0
499	20231205	122400	55252601	971	971	971	971	0
500	20231205	122300	55252601	971	971	971	971	0
501	20231205	122200	55252601	971	971	971	971	0
502	20231205	122100	55252601	971	971	971	971	0
503	20231205	122000	55252601	971	971	971	971	0
504	20231205	121900	55252601	971	971	971	971	0
505	20231205	121800	55252601	971	971	971	971	3
506	20231205	121700	55249688	970	970	970	970	478
507	20231205	121600	54786028	970	970	970	970	177
508	20231205	121500	54614338	970	970	970	970	0
509	20231205	121400	54614338	970	970	970	970	0
510	20231205	121300	54614338	970	970	970	970	0
511	20231205	121200	54614338	970	970	970	970	0
512	20231205	121100	54614338	970	970	970	970	0
513	20231205	121000	54614338	970	970	970	970	0
514	20231205	120900	54614338	970	970	970	970	0
515	20231205	120800	54614338	970	970	970	970	0
516	20231205	120700	54614338	970	970	970	970	0
517	20231205	120600	54614338	970	970	970	970	0
518	20231205	120500	54614338	970	970	970	970	0
519	20231205	120400	54614338	970	970	970	970	0
520	20231205	120300	54614338	970	970	970	970	0
521	20231205	120200	54614338	970	970	970	970	0
522	20231205	120100	54614338	970	970	970	970	0
523	20231205	120000	54614338	970	970	970	970	0
524	20231205	115900	54614338	970	970	970	970	0
525	20231205	115800	54614338	970	970	970	970	0
526	20231205	115700	54614338	970	970	970	970	0
527	20231205	115600	54614338	970	970	970	970	0
528	20231205	115500	54614338	970	970	970	970	0
529	20231205	115400	54614338	970	970	970	970	0
530	20231205	115300	54614338	970	970	970	970	0
531	20231205	115200	54614338	970	970	970	970	0
532	20231205	115100	54614338	970	970	970	970	0
533	20231205	115000	54614338	970	970	970	970	0
534	20231205	114900	54614338	970	970	970	970	0
535	20231205	114800	54614338	970	970	970	970	0
536	20231205	114700	54614338	970	970	970	970	0
537	20231205	114600	54614338	970	970	970	970	0
538	20231205	114500	54614338	970	970	970	970	0
539	20231205	114400	54614338	970	970	970	970	0
540	20231205	114300	54614338	970	970	970	970	0
541	20231205	114200	54614338	970	970	970	970	0
542	20231205	114100	54614338	970	970	970	970	0
543	20231205	114000	54614338	970	970	970	970	0
544	20231205	113900	54614338	970	970	970	970	0
545	20231205	113800	54614338	970	970	970	970	0
546	20231205	113700	54614338	970	970	970	970	0
547	20231205	113600	54614338	970	970	970	970	0
548	20231205	113500	54614338	970	970	970	970	0
549	20231205	113400	54614338	970	970	970	970	0
550	20231205	113300	54614338	970	970	970	970	0
551	20231205	113200	54614338	970	970	970	970	0
552	20231205	113100	54614338	970	970	970	970	144
553	20231205	113000	54474658	970	970	970	970	0
554	20231205	112900	54474658	970	970	970	970	464
555	20231205	112800	54024578	970	970	970	970	0
556	20231205	112700	54024578	970	970	970	970	1
557	20231205	112600	54023608	971	971	971	971	0
558	20231205	112500	54023608	971	971	971	971	0
559	20231205	112400	54023608	971	971	971	971	0
560	20231205	112300	54023608	971	971	971	971	0
561	20231205	112200	54023608	971	971	971	971	0
562	20231205	112100	54023608	971	971	971	971	0
563	20231205	112000	54023608	971	971	971	971	0
564	20231205	111900	54023608	971	971	971	971	0
565	20231205	111800	54023608	971	971	971	971	0
566	20231205	111700	54023608	971	971	971	971	0
567	20231205	111600	54023608	971	971	971	971	0
568	20231205	111500	54023608	971	971	971	971	0
569	20231205	111400	54023608	971	971	971	971	0
570	20231205	111300	54023608	971	971	971	971	0
571	20231205	111200	54023608	971	971	971	971	0
572	20231205	111100	54023608	971	971	971	971	0
573	20231205	111000	54023608	971	971	971	971	500
574	20231205	110900	53538108	971	971	971	971	0
575	20231205	110800	53538108	971	971	971	971	0
576	20231205	110700	53538108	971	971	971	971	0
577	20231205	110600	53538108	971	971	971	971	0
578	20231205	110500	53538108	971	971	971	971	0
579	20231205	110400	53538108	971	971	971	971	5
580	20231205	110300	53533253	971	971	971	971	0
581	20231205	110200	53533253	971	971	971	971	0
582	20231205	110100	53533253	971	971	971	971	0
583	20231205	110000	53533253	971	971	971	971	0
584	20231205	105900	53533253	971	971	971	971	0
585	20231205	105800	53533253	971	971	971	971	0
586	20231205	105700	53533253	971	971	971	971	0
587	20231205	105600	53533253	971	971	971	971	0
588	20231205	105500	53533253	971	971	971	971	0
589	20231205	105400	53533253	971	971	971	971	0
590	20231205	105300	53533253	971	971	971	971	0
591	20231205	105200	53533253	971	971	971	971	3
592	20231205	105100	53530340	971	971	971	971	0
593	20231205	105000	53530340	971	971	971	971	0
594	20231205	104900	53530340	971	971	971	971	10
595	20231205	104800	53520630	974	974	974	974	0
596	20231205	104700	53520630	974	974	974	974	0
597	20231205	104600	53520630	974	974	974	974	0
598	20231205	104500	53520630	974	974	974	974	0
599	20231205	104400	53520630	974	974	974	974	0
600	20231205	104300	53520630	974	974	974	974	0
601	20231205	104200	53520630	974	974	974	974	0
602	20231205	104100	53520630	974	974	974	974	0
603	20231205	104000	53520630	974	974	974	974	0
604	20231205	103900	53520630	974	974	974	974	0
605	20231205	103800	53520630	974	974	974	974	0
606	20231205	103700	53520630	974	974	974	974	0
607	20231205	103600	53520630	974	974	974	974	0
608	20231205	103500	53520630	974	974	974	974	0
609	20231205	103400	53520630	974	974	974	974	0
610	20231205	103300	53520630	974	969	974	969	163
611	20231205	103200	53362668	964	964	964	964	0
612	20231205	103100	53362668	964	964	964	964	0
613	20231205	103000	53362668	964	964	964	964	0
614	20231205	102900	53362668	964	964	964	964	0
615	20231205	102800	53362668	964	964	964	964	0
616	20231205	102700	53362668	964	964	964	964	0
617	20231205	102600	53362668	964	964	964	964	0
618	20231205	102500	53362668	964	964	964	964	0
619	20231205	102400	53362668	964	964	964	964	0
620	20231205	102300	53362668	964	964	964	964	0
621	20231205	102200	53362668	964	964	964	964	0
622	20231205	102100	53362668	964	964	964	964	0
623	20231205	102000	53362668	964	964	964	964	0
624	20231205	101900	53362668	964	966	966	964	359
625	20231205	101800	53016500	969	969	969	969	0
626	20231205	101700	53016500	969	969	969	969	0
627	20231205	101600	53016500	969	969	969	969	1
628	20231205	101500	53015531	965	965	965	965	0
629	20231205	101400	53015531	965	965	965	965	0
630	20231205	101300	53015531	965	965	965	965	0
631	20231205	101200	53015531	965	965	965	965	0
632	20231205	101100	53015531	965	965	965	965	0
633	20231205	101000	53015531	965	965	965	965	0
634	20231205	100900	53015531	965	965	965	965	0
635	20231205	100800	53015531	965	965	965	965	0
636	20231205	100700	53015531	965	965	965	965	0
637	20231205	100600	53015531	965	965	965	965	0
638	20231205	100500	53015531	965	966	966	965	114
639	20231205	100400	52905490	971	971	971	971	0
640	20231205	100300	52905490	971	971	971	971	445
641	20231205	100200	52473395	971	971	971	971	0
642	20231205	100100	52473395	971	971	971	971	0
643	20231205	100000	52473395	971	971	971	971	2000
644	20231205	095900	50531395	971	971	971	971	0
645	20231205	095800	50531395	971	974	974	971	1188
646	20231205	095700	49377838	974	972	974	972	107
647	20231205	095600	49273832	972	972	972	972	31
648	20231205	095500	49243700	974	974	974	974	0
649	20231205	095400	49243700	974	974	974	974	0
650	20231205	095300	49243700	974	974	974	974	0
651	20231205	095200	49243700	974	971	974	971	1003
652	20231205	095100	48269778	971	972	972	971	400
653	20231205	095000	47881336	974	974	974	974	0
654	20231205	094900	47881336	974	974	974	974	0
655	20231205	094800	47881336	974	974	974	974	0
656	20231205	094700	47881336	974	974	974	974	0
657	20231205	094600	47881336	974	974	974	974	0
658	20231205	094500	47881336	974	974	974	974	1
659	20231205	094400	47880362	974	974	974	974	0
660	20231205	094300	47880362	974	974	974	974	0
661	20231205	094200	47880362	974	974	974	974	0
662	20231205	094100	47880362	974	972	974	972	1290
663	20231205	094000	46626476	974	974	974	974	0
664	20231205	093900	46626476	974	974	974	974	10
665	20231205	093800	46616736	974	974	974	974	0
666	20231205	093700	46616736	974	974	974	974	3
667	20231205	093600	46613814	974	974	974	974	0
668	20231205	093500	46613814	974	974	974	974	0
669	20231205	093400	46613814	974	974	974	974	0
670	20231205	093300	46613814	974	974	974	974	0
671	20231205	093200	46613814	974	974	974	974	0
672	20231205	093100	46613814	974	974	974	974	0
673	20231205	093000	46613814	974	974	974	974	7
674	20231205	092900	46606996	975	975	975	975	0
675	20231205	092800	46606996	975	975	975	975	0
676	20231205	092700	46606996	975	975	975	975	100
677	20231205	092600	46509496	975	974	975	974	25
678	20231205	092500	46485144	974	974	974	974	355
679	20231205	092400	46139374	974	974	974	974	0
680	20231205	092300	46139374	974	972	974	972	309
681	20231205	092200	45839024	971	967	971	967	35063
682	20231205	092100	11842227	967	967	967	967	30
683	20231205	092000	11813217	964	964	964	964	466
684	20231205	091900	11363993	967	967	967	967	0
685	20231205	091800	11363993	967	967	967	967	0
686	20231205	091700	11363993	967	967	967	967	0
687	20231205	091600	11363993	967	967	967	967	0
688	20231205	091500	11363993	967	967	967	967	0
689	20231205	091400	11363993	967	967	967	967	0
690	20231205	091300	11363993	967	966	967	966	1656
691	20231205	091200	9763979	966	966	966	966	0
692	20231205	091100	9763979	966	966	966	966	4
693	20231205	091000	9760115	967	967	967	967	0
694	20231205	090900	9760115	967	966	967	966	10
695	20231205	090800	9750453	966	966	966	964	8
696	20231205	090700	9742735	966	967	967	966	21
697	20231205	090600	9722448	967	967	967	967	9
698	20231205	090500	9713745	967	967	967	967	0
699	20231205	090400	9713745	967	967	967	967	2
700	20231205	090300	9711811	967	966	967	966	1437
701	20231205	090200	8322766	964	963	964	963	607
702	20231205	090100	7738025	965	967	967	965	4694
703	20231205	090000	3199029	967	968	968	966	3305