KissMeData/225430/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203900	106209618	979	979	979	979	711
3	20231206	203800	106209618	979	979	979	979	0
4	20231206	203700	106209618	979	979	979	979	0
5	20231206	203600	106209618	979	979	979	979	0
6	20231206	203500	106209618	979	979	979	979	0
7	20231206	203400	106209618	979	979	979	979	0
8	20231206	203300	106209618	979	979	979	979	0
9	20231206	203200	106209618	979	979	979	979	0
10	20231206	203100	106209618	979	979	979	979	0
11	20231206	203000	106209618	979	979	979	979	0
12	20231206	202900	106209618	979	979	979	979	0
13	20231206	202800	106209618	979	979	979	979	0
14	20231206	202700	106209618	979	979	979	979	0
15	20231206	202600	106209618	979	979	979	979	0
16	20231206	202500	106209618	979	979	979	979	0
17	20231206	202400	106209618	979	979	979	979	0
18	20231206	202300	106209618	979	979	979	979	0
19	20231206	202200	106209618	979	979	979	979	0
20	20231206	202100	106209618	979	979	979	979	0
21	20231206	202000	106209618	979	979	979	979	0
22	20231206	201900	106209618	979	979	979	979	0
23	20231206	201800	106209618	979	979	979	979	0
24	20231206	201700	106209618	979	979	979	979	0
25	20231206	201600	106209618	979	979	979	979	0
26	20231206	201500	106209618	979	979	979	979	0
27	20231206	201400	106209618	979	979	979	979	0
28	20231206	201300	106209618	979	979	979	979	0
29	20231206	201200	106209618	979	979	979	979	0
30	20231206	201100	106209618	979	979	979	979	0
31	20231206	201000	106209618	979	979	979	979	0
32	20231206	200900	106209618	979	979	979	979	711
33	20231206	200800	106209618	979	979	979	979	0
34	20231206	200700	106209618	979	979	979	979	0
35	20231206	200600	106209618	979	979	979	979	0
36	20231206	200500	106209618	979	979	979	979	0
37	20231206	200400	106209618	979	979	979	979	0
38	20231206	200300	106209618	979	979	979	979	0
39	20231206	200200	106209618	979	979	979	979	0
40	20231206	200100	106209618	979	979	979	979	0
41	20231206	200000	106209618	979	979	979	979	0
42	20231206	195900	106209618	979	979	979	979	0
43	20231206	195800	106209618	979	979	979	979	0
44	20231206	195700	106209618	979	979	979	979	0
45	20231206	195600	106209618	979	979	979	979	0
46	20231206	195500	106209618	979	979	979	979	0
47	20231206	195400	106209618	979	979	979	979	0
48	20231206	195300	106209618	979	979	979	979	0
49	20231206	195200	106209618	979	979	979	979	0
50	20231206	195100	106209618	979	979	979	979	0
51	20231206	195000	106209618	979	979	979	979	0
52	20231206	194900	106209618	979	979	979	979	0
53	20231206	194800	106209618	979	979	979	979	0
54	20231206	194700	106209618	979	979	979	979	0
55	20231206	194600	106209618	979	979	979	979	0
56	20231206	194500	106209618	979	979	979	979	0
57	20231206	194400	106209618	979	979	979	979	0
58	20231206	194300	106209618	979	979	979	979	0
59	20231206	194200	106209618	979	979	979	979	0
60	20231206	194100	106209618	979	979	979	979	0
61	20231206	194000	106209618	979	979	979	979	0
62	20231206	193900	106209618	979	979	979	979	711
63	20231206	193800	106209618	979	979	979	979	0
64	20231206	193700	106209618	979	979	979	979	0
65	20231206	193600	106209618	979	979	979	979	0
66	20231206	193500	106209618	979	979	979	979	0
67	20231206	193400	106209618	979	979	979	979	0
68	20231206	193300	106209618	979	979	979	979	0
69	20231206	193200	106209618	979	979	979	979	0
70	20231206	193100	106209618	979	979	979	979	0
71	20231206	193000	106209618	979	979	979	979	0
72	20231206	192900	106209618	979	979	979	979	0
73	20231206	192800	106209618	979	979	979	979	0
74	20231206	192700	106209618	979	979	979	979	0
75	20231206	192600	106209618	979	979	979	979	0
76	20231206	192500	106209618	979	979	979	979	0
77	20231206	192400	106209618	979	979	979	979	0
78	20231206	192300	106209618	979	979	979	979	0
79	20231206	192200	106209618	979	979	979	979	0
80	20231206	192100	106209618	979	979	979	979	0
81	20231206	192000	106209618	979	979	979	979	0
82	20231206	191900	106209618	979	979	979	979	0
83	20231206	191800	106209618	979	979	979	979	0
84	20231206	191700	106209618	979	979	979	979	0
85	20231206	191600	106209618	979	979	979	979	0
86	20231206	191500	106209618	979	979	979	979	0
87	20231206	191400	106209618	979	979	979	979	0
88	20231206	191300	106209618	979	979	979	979	0
89	20231206	191200	106209618	979	979	979	979	0
90	20231206	191100	106209618	979	979	979	979	0
91	20231206	191000	106209618	979	979	979	979	0
92	20231206	190900	106209618	979	979	979	979	711
93	20231206	190800	106209618	979	979	979	979	0
94	20231206	190700	106209618	979	979	979	979	0
95	20231206	190600	106209618	979	979	979	979	0
96	20231206	190500	106209618	979	979	979	979	0
97	20231206	190400	106209618	979	979	979	979	0
98	20231206	190300	106209618	979	979	979	979	0
99	20231206	190200	106209618	979	979	979	979	0
100	20231206	190100	106209618	979	979	979	979	0
101	20231206	190000	106209618	979	979	979	979	0
102	20231206	185900	106209618	979	979	979	979	0
103	20231206	185800	106209618	979	979	979	979	0
104	20231206	185700	106209618	979	979	979	979	0
105	20231206	185600	106209618	979	979	979	979	0
106	20231206	185500	106209618	979	979	979	979	0
107	20231206	185400	106209618	979	979	979	979	0
108	20231206	185300	106209618	979	979	979	979	0
109	20231206	185200	106209618	979	979	979	979	0
110	20231206	185100	106209618	979	979	979	979	0
111	20231206	185000	106209618	979	979	979	979	0
112	20231206	184900	106209618	979	979	979	979	0
113	20231206	184800	106209618	979	979	979	979	0
114	20231206	184700	106209618	979	979	979	979	0
115	20231206	184600	106209618	979	979	979	979	0
116	20231206	184500	106209618	979	979	979	979	0
117	20231206	184400	106209618	979	979	979	979	0
118	20231206	184300	106209618	979	979	979	979	0
119	20231206	184200	106209618	979	979	979	979	0
120	20231206	184100	106209618	979	979	979	979	0
121	20231206	184000	106209618	979	979	979	979	0
122	20231206	183900	106209618	979	979	979	979	711
123	20231206	183800	106209618	979	979	979	979	0
124	20231206	183700	106209618	979	979	979	979	0
125	20231206	183600	106209618	979	979	979	979	0
126	20231206	183500	106209618	979	979	979	979	0
127	20231206	183400	106209618	979	979	979	979	0
128	20231206	183300	106209618	979	979	979	979	0
129	20231206	183200	106209618	979	979	979	979	0
130	20231206	183100	106209618	979	979	979	979	0
131	20231206	183000	106209618	979	979	979	979	0
132	20231206	182900	106209618	979	979	979	979	0
133	20231206	182800	106209618	979	979	979	979	0
134	20231206	182700	106209618	979	979	979	979	0
135	20231206	182600	106209618	979	979	979	979	0
136	20231206	182500	106209618	979	979	979	979	0
137	20231206	182400	106209618	979	979	979	979	0
138	20231206	182300	106209618	979	979	979	979	0
139	20231206	182200	106209618	979	979	979	979	0
140	20231206	182100	106209618	979	979	979	979	0
141	20231206	182000	106209618	979	979	979	979	0
142	20231206	181900	106209618	979	979	979	979	0
143	20231206	181800	106209618	979	979	979	979	0
144	20231206	181700	106209618	979	979	979	979	0
145	20231206	181600	106209618	979	979	979	979	0
146	20231206	181500	106209618	979	979	979	979	0
147	20231206	181400	106209618	979	979	979	979	0
148	20231206	181300	106209618	979	979	979	979	0
149	20231206	181200	106209618	979	979	979	979	0
150	20231206	181100	106209618	979	979	979	979	0
151	20231206	181000	106209618	979	979	979	979	0
152	20231206	180900	106209618	979	979	979	979	711
153	20231206	180800	106209618	979	979	979	979	0
154	20231206	180700	106209618	979	979	979	979	0
155	20231206	180600	106209618	979	979	979	979	0
156	20231206	180500	106209618	979	979	979	979	0
157	20231206	180400	106209618	979	979	979	979	0
158	20231206	180300	106209618	979	979	979	979	0
159	20231206	180200	106209618	979	979	979	979	0
160	20231206	180100	106209618	979	979	979	979	0
161	20231206	180000	106209618	979	979	979	979	0
162	20231206	175900	106209618	979	979	979	979	0
163	20231206	175800	106209618	979	979	979	979	0
164	20231206	175700	106209618	979	979	979	979	0
165	20231206	175600	106209618	979	979	979	979	0
166	20231206	175500	106209618	979	979	979	979	0
167	20231206	175400	106209618	979	979	979	979	0
168	20231206	175300	106209618	979	979	979	979	0
169	20231206	175200	106209618	979	979	979	979	0
170	20231206	175100	106209618	979	979	979	979	0
171	20231206	175000	106209618	979	979	979	979	0
172	20231206	174900	106209618	979	979	979	979	0
173	20231206	174800	106209618	979	979	979	979	0
174	20231206	174700	106209618	979	979	979	979	0
175	20231206	174600	106209618	979	979	979	979	0
176	20231206	174500	106209618	979	979	979	979	0
177	20231206	174400	106209618	979	979	979	979	0
178	20231206	174300	106209618	979	979	979	979	0
179	20231206	174200	106209618	979	979	979	979	0
180	20231206	174100	106209618	979	979	979	979	0
181	20231206	174000	106209618	979	979	979	979	0
182	20231206	173900	106209618	979	979	979	979	711
183	20231206	173800	106209618	979	979	979	979	0
184	20231206	173700	106209618	979	979	979	979	0
185	20231206	173600	106209618	979	979	979	979	0
186	20231206	173500	106209618	979	979	979	979	0
187	20231206	173400	106209618	979	979	979	979	0
188	20231206	173300	106209618	979	979	979	979	0
189	20231206	173200	106209618	979	979	979	979	0
190	20231206	173100	106209618	979	979	979	979	0
191	20231206	173000	106209618	979	979	979	979	0
192	20231206	172900	106209618	979	979	979	979	0
193	20231206	172800	106209618	979	979	979	979	0
194	20231206	172700	106209618	979	979	979	979	0
195	20231206	172600	106209618	979	979	979	979	0
196	20231206	172500	106209618	979	979	979	979	0
197	20231206	172400	106209618	979	979	979	979	0
198	20231206	172300	106209618	979	979	979	979	0
199	20231206	172200	106209618	979	979	979	979	0
200	20231206	172100	106209618	979	979	979	979	0
201	20231206	172000	106209618	979	979	979	979	0
202	20231206	171900	106209618	979	979	979	979	0
203	20231206	171800	106209618	979	979	979	979	0
204	20231206	171700	106209618	979	979	979	979	0
205	20231206	171600	106209618	979	979	979	979	0
206	20231206	171500	106209618	979	979	979	979	0
207	20231206	171400	106209618	979	979	979	979	0
208	20231206	171300	106209618	979	979	979	979	0
209	20231206	171200	106209618	979	979	979	979	0
210	20231206	171100	106209618	979	979	979	979	0
211	20231206	171000	106209618	979	979	979	979	0
212	20231206	170900	106209618	979	979	979	979	711
213	20231206	170800	106209618	979	979	979	979	0
214	20231206	170700	106209618	979	979	979	979	0
215	20231206	170600	106209618	979	979	979	979	0
216	20231206	170500	106209618	979	979	979	979	0
217	20231206	170400	106209618	979	979	979	979	0
218	20231206	170300	106209618	979	979	979	979	0
219	20231206	170200	106209618	979	979	979	979	0
220	20231206	170100	106209618	979	979	979	979	0
221	20231206	170000	106209618	979	979	979	979	0
222	20231206	165900	106209618	979	979	979	979	0
223	20231206	165800	106209618	979	979	979	979	0
224	20231206	165700	106209618	979	979	979	979	0
225	20231206	165600	106209618	979	979	979	979	0
226	20231206	165500	106209618	979	979	979	979	0
227	20231206	165400	106209618	979	979	979	979	0
228	20231206	165300	106209618	979	979	979	979	0
229	20231206	165200	106209618	979	979	979	979	0
230	20231206	165100	106209618	979	979	979	979	0
231	20231206	165000	106209618	979	979	979	979	0
232	20231206	164900	106209618	979	979	979	979	0
233	20231206	164800	106209618	979	979	979	979	0
234	20231206	164700	106209618	979	979	979	979	0
235	20231206	164600	106209618	979	979	979	979	0
236	20231206	164500	106209618	979	979	979	979	0
237	20231206	164400	106209618	979	979	979	979	0
238	20231206	164300	106209618	979	979	979	979	0
239	20231206	164200	106209618	979	979	979	979	0
240	20231206	164100	106209618	979	979	979	979	0
241	20231206	164000	106209618	979	979	979	979	0
242	20231206	163900	106209618	979	979	979	979	711
243	20231206	163800	106209618	979	979	979	979	0
244	20231206	163700	106209618	979	979	979	979	0
245	20231206	163600	106209618	979	979	979	979	0
246	20231206	163500	106209618	979	979	979	979	0
247	20231206	163400	106209618	979	979	979	979	0
248	20231206	163300	106209618	979	979	979	979	0
249	20231206	163200	106209618	979	979	979	979	0
250	20231206	163100	106209618	979	979	979	979	0
251	20231206	163000	106209618	979	979	979	979	0
252	20231206	162900	106209618	979	979	979	979	0
253	20231206	162800	106209618	979	979	979	979	0
254	20231206	162700	106209618	979	979	979	979	0
255	20231206	162600	106209618	979	979	979	979	0
256	20231206	162500	106209618	979	979	979	979	0
257	20231206	162400	106209618	979	979	979	979	0
258	20231206	162300	106209618	979	979	979	979	0
259	20231206	162200	106209618	979	979	979	979	0
260	20231206	162100	106209618	979	979	979	979	0
261	20231206	162000	106209618	979	979	979	979	0
262	20231206	161900	106209618	979	979	979	979	0
263	20231206	161800	106209618	979	979	979	979	0
264	20231206	161700	106209618	979	979	979	979	0
265	20231206	161600	106209618	979	979	979	979	0
266	20231206	161500	106209618	979	979	979	979	0
267	20231206	161400	106209618	979	979	979	979	0
268	20231206	161300	106209618	979	979	979	979	0
269	20231206	161200	106209618	979	979	979	979	0
270	20231206	161100	106209618	979	979	979	979	0
271	20231206	161000	106209618	979	979	979	979	0
272	20231206	160900	106209618	979	979	979	979	711
273	20231206	160800	106209618	979	979	979	979	0
274	20231206	160700	106209618	979	979	979	979	0
275	20231206	160600	106209618	979	979	979	979	0
276	20231206	160500	106209618	979	979	979	979	0
277	20231206	160400	106209618	979	979	979	979	0
278	20231206	160300	106209618	979	979	979	979	0
279	20231206	160200	106209618	979	979	979	979	0
280	20231206	160100	106209618	979	979	979	979	0
281	20231206	160000	106209618	979	979	979	979	0
282	20231206	155900	106209618	979	979	979	979	0
283	20231206	155800	106209618	979	979	979	979	0
284	20231206	155700	106209618	979	979	979	979	0
285	20231206	155600	106209618	979	979	979	979	0
286	20231206	155500	106209618	979	979	979	979	0
287	20231206	155400	106209618	979	979	979	979	0
288	20231206	155300	106209618	979	979	979	979	0
289	20231206	155200	106209618	979	979	979	979	0
290	20231206	155100	106209618	979	979	979	979	0
291	20231206	155000	106209618	979	979	979	979	0
292	20231206	154900	106209618	979	979	979	979	0
293	20231206	154800	106209618	979	979	979	979	0
294	20231206	154700	106209618	979	979	979	979	0
295	20231206	154600	106209618	979	979	979	979	0
296	20231206	154500	106209618	979	979	979	979	0
297	20231206	154400	106209618	979	979	979	979	0
298	20231206	154300	106209618	979	979	979	979	0
299	20231206	154200	106209618	979	979	979	979	0
300	20231206	154100	106209618	979	979	979	979	0
301	20231206	154000	106209618	979	979	979	979	0
302	20231206	153900	106209618	979	979	979	979	711
303	20231206	153800	106209618	979	979	979	979	0
304	20231206	153700	106209618	979	979	979	979	0
305	20231206	153600	106209618	979	979	979	979	0
306	20231206	153500	106209618	979	979	979	979	0
307	20231206	153400	106209618	979	979	979	979	0
308	20231206	153300	106209618	979	979	979	979	0
309	20231206	153200	106209618	979	979	979	979	0
310	20231206	153100	106209618	979	979	979	979	0
311	20231206	153000	106209618	979	979	979	979	711
312	20231206	152900	105513549	977	977	977	977	0
313	20231206	152800	105513549	977	977	977	977	0
314	20231206	152700	105513549	977	977	977	977	0
315	20231206	152600	105513549	977	977	977	977	0
316	20231206	152500	105513549	977	977	977	977	0
317	20231206	152400	105513549	977	977	977	977	0
318	20231206	152300	105513549	977	977	977	977	0
319	20231206	152200	105513549	977	977	977	977	0
320	20231206	152100	105513549	977	977	977	977	0
321	20231206	152000	105513549	977	977	977	977	0
322	20231206	151900	105513549	977	977	977	977	830
323	20231206	151800	104702639	977	976	977	976	797
324	20231206	151700	103924296	976	976	976	976	0
325	20231206	151600	103924296	976	975	976	975	8
326	20231206	151500	103916494	976	976	976	976	1
327	20231206	151400	103915518	976	976	976	976	0
328	20231206	151300	103915518	976	976	976	976	101
329	20231206	151200	103816942	977	977	977	977	0
330	20231206	151100	103816942	977	977	977	977	0
331	20231206	151000	103816942	977	977	977	977	0
332	20231206	150900	103816942	977	977	977	977	0
333	20231206	150800	103816942	977	977	977	977	0
334	20231206	150700	103816942	977	977	977	977	0
335	20231206	150600	103816942	977	977	977	977	0
336	20231206	150500	103816942	977	977	977	977	0
337	20231206	150400	103816942	977	977	977	977	153
338	20231206	150300	103667461	977	977	977	977	0
339	20231206	150200	103667461	977	977	977	977	0
340	20231206	150100	103667461	977	977	977	977	0
341	20231206	150000	103667461	977	977	977	977	0
342	20231206	145900	103667461	977	977	977	977	0
343	20231206	145800	103667461	977	977	977	977	0
344	20231206	145700	103667461	977	977	977	977	0
345	20231206	145600	103667461	977	977	977	977	0
346	20231206	145500	103667461	977	975	977	975	275
347	20231206	145400	103399332	975	975	975	974	1257
348	20231206	145300	102174757	975	975	975	975	8
349	20231206	145200	102166957	977	975	977	975	367
350	20231206	145100	101809128	977	977	977	977	0
351	20231206	145000	101809128	977	977	977	977	0
352	20231206	144900	101809128	977	977	977	977	0
353	20231206	144800	101809128	977	977	977	977	0
354	20231206	144700	101809128	977	977	977	977	0
355	20231206	144600	101809128	977	977	977	977	0
356	20231206	144500	101809128	977	977	977	977	0
357	20231206	144400	101809128	977	977	977	977	0
358	20231206	144300	101809128	977	977	977	977	0
359	20231206	144200	101809128	977	977	977	977	0
360	20231206	144100	101809128	977	977	977	977	0
361	20231206	144000	101809128	977	977	977	977	0
362	20231206	143900	101809128	977	977	977	977	0
363	20231206	143800	101809128	977	977	977	977	0
364	20231206	143700	101809128	977	977	977	977	0
365	20231206	143600	101809128	977	977	977	977	0
366	20231206	143500	101809128	977	977	977	977	0
367	20231206	143400	101809128	977	977	977	977	4282
368	20231206	143300	97625614	977	977	977	977	0
369	20231206	143200	97625614	977	977	977	977	100
370	20231206	143100	97527914	977	977	977	977	0
371	20231206	143000	97527914	977	977	977	977	300
372	20231206	142900	97234814	977	977	977	977	0
373	20231206	142800	97234814	977	977	977	977	0
374	20231206	142700	97234814	977	977	977	977	0
375	20231206	142600	97234814	977	977	977	977	223
376	20231206	142500	97016943	977	977	977	977	0
377	20231206	142400	97016943	977	977	977	977	0
378	20231206	142300	97016943	977	976	977	976	2
379	20231206	142200	97014990	977	977	977	977	0
380	20231206	142100	97014990	977	977	977	977	0
381	20231206	142000	97014990	977	977	977	977	0
382	20231206	141900	97014990	977	976	977	976	307
383	20231206	141800	96715071	976	976	976	976	0
384	20231206	141700	96715071	976	976	976	976	0
385	20231206	141600	96715071	976	976	976	976	83
386	20231206	141500	96634063	977	976	977	976	5957
387	20231206	141400	90814874	976	976	976	976	0
388	20231206	141300	90814874	976	976	976	976	547
389	20231206	141200	90281002	976	976	976	976	0
390	20231206	141100	90281002	976	976	976	976	0
391	20231206	141000	90281002	976	976	976	976	0
392	20231206	140900	90281002	976	976	976	976	0
393	20231206	140800	90281002	976	976	976	976	0
394	20231206	140700	90281002	976	976	976	976	0
395	20231206	140600	90281002	976	976	976	976	0
396	20231206	140500	90281002	976	976	976	976	0
397	20231206	140400	90281002	976	976	976	976	0
398	20231206	140300	90281002	976	976	976	976	0
399	20231206	140200	90281002	976	976	976	976	0
400	20231206	140100	90281002	976	976	976	976	0
401	20231206	140000	90281002	976	976	976	976	0
402	20231206	135900	90281002	976	976	976	976	0
403	20231206	135800	90281002	976	976	976	976	0
404	20231206	135700	90281002	976	976	976	976	0
405	20231206	135600	90281002	976	976	976	976	0
406	20231206	135500	90281002	976	976	976	976	0
407	20231206	135400	90281002	976	974	976	974	15
408	20231206	135300	90266368	977	977	977	977	0
409	20231206	135200	90266368	977	977	977	977	0
410	20231206	135100	90266368	977	977	977	977	50
411	20231206	135000	90217518	977	977	977	977	1158
412	20231206	134900	89086152	977	977	977	977	0
413	20231206	134800	89086152	977	977	977	977	0
414	20231206	134700	89086152	977	977	977	977	8
415	20231206	134600	89078336	977	977	977	977	0
416	20231206	134500	89078336	977	977	977	977	0
417	20231206	134400	89078336	977	977	977	977	0
418	20231206	134300	89078336	977	977	977	977	0
419	20231206	134200	89078336	977	977	977	977	0
420	20231206	134100	89078336	977	977	977	977	0
421	20231206	134000	89078336	977	977	977	977	0
422	20231206	133900	89078336	977	977	977	977	0
423	20231206	133800	89078336	977	977	977	977	0
424	20231206	133700	89078336	977	977	977	977	0
425	20231206	133600	89078336	977	977	977	977	0
426	20231206	133500	89078336	977	977	977	977	0
427	20231206	133400	89078336	977	977	977	977	0
428	20231206	133300	89078336	977	977	977	977	0
429	20231206	133200	89078336	977	977	977	977	0
430	20231206	133100	89078336	977	977	977	977	0
431	20231206	133000	89078336	977	977	977	977	0
432	20231206	132900	89078336	977	977	977	977	1
433	20231206	132800	89077359	973	973	973	973	0
434	20231206	132700	89077359	973	973	973	973	0
435	20231206	132600	89077359	973	973	973	973	0
436	20231206	132500	89077359	973	973	973	973	120
437	20231206	132400	88960599	977	977	977	977	0
438	20231206	132300	88960599	977	977	977	977	0
439	20231206	132200	88960599	977	977	977	977	0
440	20231206	132100	88960599	977	977	977	977	0
441	20231206	132000	88960599	977	977	977	977	0
442	20231206	131900	88960599	977	977	977	977	0
443	20231206	131800	88960599	977	977	977	977	0
444	20231206	131700	88960599	977	977	977	977	0
445	20231206	131600	88960599	977	977	977	977	0
446	20231206	131500	88960599	977	977	977	977	0
447	20231206	131400	88960599	977	977	977	977	0
448	20231206	131300	88960599	977	977	977	977	0
449	20231206	131200	88960599	977	977	977	977	0
450	20231206	131100	88960599	977	977	977	977	0
451	20231206	131000	88960599	977	977	977	977	343
452	20231206	130900	88625488	973	973	973	973	0
453	20231206	130800	88625488	973	973	973	973	0
454	20231206	130700	88625488	973	973	973	973	0
455	20231206	130600	88625488	973	973	973	973	0
456	20231206	130500	88625488	973	973	973	973	0
457	20231206	130400	88625488	973	973	973	973	0
458	20231206	130300	88625488	973	973	973	973	0
459	20231206	130200	88625488	973	973	973	973	0
460	20231206	130100	88625488	973	973	973	973	0
461	20231206	130000	88625488	973	973	973	973	0
462	20231206	125900	88625488	973	973	973	973	0
463	20231206	125800	88625488	973	973	973	973	0
464	20231206	125700	88625488	973	973	973	973	0
465	20231206	125600	88625488	973	973	973	973	0
466	20231206	125500	88625488	973	973	973	973	0
467	20231206	125400	88625488	973	973	973	973	0
468	20231206	125300	88625488	973	973	973	973	0
469	20231206	125200	88625488	973	973	973	973	2
470	20231206	125100	88623542	973	973	973	973	0
471	20231206	125000	88623542	973	973	973	973	0
472	20231206	124900	88623542	973	973	973	973	0
473	20231206	124800	88623542	973	973	973	973	0
474	20231206	124700	88623542	973	973	973	973	0
475	20231206	124600	88623542	973	973	973	973	560
476	20231206	124500	88078662	979	979	979	979	0
477	20231206	124400	88078662	979	979	979	979	0
478	20231206	124300	88078662	979	979	979	979	0
479	20231206	124200	88078662	979	979	979	979	0
480	20231206	124100	88078662	979	979	979	979	0
481	20231206	124000	88078662	979	979	979	979	0
482	20231206	123900	88078662	979	979	979	979	0
483	20231206	123800	88078662	979	979	979	979	0
484	20231206	123700	88078662	979	979	979	979	0
485	20231206	123600	88078662	979	979	979	979	0
486	20231206	123500	88078662	979	979	979	979	0
487	20231206	123400	88078662	979	979	979	979	0
488	20231206	123300	88078662	979	979	979	979	0
489	20231206	123200	88078662	979	979	979	979	0
490	20231206	123100	88078662	979	979	979	979	0
491	20231206	123000	88078662	979	974	980	974	2416
492	20231206	122900	85713571	974	974	974	974	4160
493	20231206	122800	81661731	974	974	974	974	100
494	20231206	122700	81564331	974	974	974	974	0
495	20231206	122600	81564331	974	974	974	974	705
496	20231206	122500	80877661	974	974	974	974	976
497	20231206	122400	79927037	979	979	979	979	0
498	20231206	122300	79927037	979	979	979	979	0
499	20231206	122200	79927037	979	979	979	979	0
500	20231206	122100	79927037	979	979	979	979	0
501	20231206	122000	79927037	979	979	979	979	0
502	20231206	121900	79927037	979	979	979	979	1050
503	20231206	121800	78899087	974	974	974	974	0
504	20231206	121700	78899087	974	974	974	974	0
505	20231206	121600	78899087	974	974	974	974	625
506	20231206	121500	78290337	981	981	981	981	0
507	20231206	121400	78290337	981	981	981	981	0
508	20231206	121300	78290337	981	981	981	981	0
509	20231206	121200	78290337	981	981	981	981	0
510	20231206	121100	78290337	981	981	981	981	0
511	20231206	121000	78290337	981	981	981	981	0
512	20231206	120900	78290337	981	981	981	981	0
513	20231206	120800	78290337	981	975	981	974	1382
514	20231206	120700	76943838	981	976	981	975	102
515	20231206	120600	76844315	982	982	982	982	0
516	20231206	120500	76844315	982	982	982	982	0
517	20231206	120400	76844315	982	982	982	982	0
518	20231206	120300	76844315	982	982	982	982	0
519	20231206	120200	76844315	982	975	982	975	1121
520	20231206	120100	75751326	978	978	978	978	116
521	20231206	120000	75637878	981	981	981	981	0
522	20231206	115900	75637878	981	981	981	981	20
523	20231206	115800	75618258	982	982	982	982	0
524	20231206	115700	75618258	982	982	982	982	6
525	20231206	115600	75612366	982	982	982	982	0
526	20231206	115500	75612366	982	982	982	982	0
527	20231206	115400	75612366	982	982	982	982	0
528	20231206	115300	75612366	982	982	982	982	0
529	20231206	115200	75612366	982	982	982	982	0
530	20231206	115100	75612366	982	982	982	982	0
531	20231206	115000	75612366	982	982	982	982	0
532	20231206	114900	75612366	982	982	982	982	0
533	20231206	114800	75612366	982	982	982	982	0
534	20231206	114700	75612366	982	982	982	982	0
535	20231206	114600	75612366	982	982	982	982	3
536	20231206	114500	75609420	982	982	982	982	231
537	20231206	114400	75382578	982	982	982	982	0
538	20231206	114300	75382578	982	982	982	982	0
539	20231206	114200	75382578	982	982	982	982	0
540	20231206	114100	75382578	982	982	982	982	0
541	20231206	114000	75382578	982	982	982	982	0
542	20231206	113900	75382578	982	982	982	982	0
543	20231206	113800	75382578	982	981	982	981	110
544	20231206	113700	75274666	981	981	981	981	0
545	20231206	113600	75274666	981	981	981	981	0
546	20231206	113500	75274666	981	981	981	981	0
547	20231206	113400	75274666	981	981	981	981	0
548	20231206	113300	75274666	981	981	981	981	0
549	20231206	113200	75274666	981	981	981	981	300
550	20231206	113100	74980366	981	977	982	977	895
551	20231206	113000	74105188	977	977	977	977	0
552	20231206	112900	74105188	977	977	977	977	0
553	20231206	112800	74105188	977	977	977	977	0
554	20231206	112700	74105188	977	977	977	977	0
555	20231206	112600	74105188	977	977	977	977	0
556	20231206	112500	74105188	977	977	977	977	0
557	20231206	112400	74105188	977	977	977	977	0
558	20231206	112300	74105188	977	977	977	977	0
559	20231206	112200	74105188	977	977	977	977	0
560	20231206	112100	74105188	977	977	977	977	0
561	20231206	112000	74105188	977	977	977	977	0
562	20231206	111900	74105188	977	977	977	977	0
563	20231206	111800	74105188	977	977	977	977	0
564	20231206	111700	74105188	977	977	977	977	0
565	20231206	111600	74105188	977	977	977	977	0
566	20231206	111500	74105188	977	977	977	977	0
567	20231206	111400	74105188	977	977	977	977	0
568	20231206	111300	74105188	977	977	977	977	0
569	20231206	111200	74105188	977	977	977	977	0
570	20231206	111100	74105188	977	977	977	977	0
571	20231206	111000	74105188	977	977	977	977	0
572	20231206	110900	74105188	977	977	977	977	0
573	20231206	110800	74105188	977	977	977	977	102
574	20231206	110700	74005534	978	978	978	978	0
575	20231206	110600	74005534	978	978	978	978	0
576	20231206	110500	74005534	978	978	978	978	0
577	20231206	110400	74005534	978	978	978	978	0
578	20231206	110300	74005534	978	978	978	978	0
579	20231206	110200	74005534	978	978	978	978	0
580	20231206	110100	74005534	978	978	978	978	0
581	20231206	110000	74005534	978	978	978	978	0
582	20231206	105900	74005534	978	978	978	978	0
583	20231206	105800	74005534	978	978	978	978	0
584	20231206	105700	74005534	978	978	978	978	0
585	20231206	105600	74005534	978	978	978	978	0
586	20231206	105500	74005534	978	978	978	978	0
587	20231206	105400	74005534	978	978	978	978	0
588	20231206	105300	74005534	978	978	978	978	0
589	20231206	105200	74005534	978	978	978	978	0
590	20231206	105100	74005534	978	978	978	978	0
591	20231206	105000	74005534	978	978	978	978	0
592	20231206	104900	74005534	978	978	978	978	0
593	20231206	104800	74005534	978	978	978	978	0
594	20231206	104700	74005534	978	978	978	978	0
595	20231206	104600	74005534	978	978	978	978	0
596	20231206	104500	74005534	978	978	978	978	0
597	20231206	104400	74005534	978	978	978	978	0
598	20231206	104300	74005534	978	978	978	978	0
599	20231206	104200	74005534	978	978	978	978	0
600	20231206	104100	74005534	978	978	978	978	0
601	20231206	104000	74005534	978	978	978	978	0
602	20231206	103900	74005534	978	978	978	978	228
603	20231206	103800	73782550	978	978	978	978	0
604	20231206	103700	73782550	978	978	978	978	0
605	20231206	103600	73782550	978	978	978	978	0
606	20231206	103500	73782550	978	978	978	978	0
607	20231206	103400	73782550	978	978	978	978	47
608	20231206	103300	73736584	978	978	978	978	0
609	20231206	103200	73736584	978	978	978	978	0
610	20231206	103100	73736584	978	978	978	978	0
611	20231206	103000	73736584	978	978	978	978	0
612	20231206	102900	73736584	978	978	978	978	0
613	20231206	102800	73736584	978	978	978	978	0
614	20231206	102700	73736584	978	978	978	978	0
615	20231206	102600	73736584	978	978	978	978	0
616	20231206	102500	73736584	978	978	978	978	0
617	20231206	102400	73736584	978	978	978	978	0
618	20231206	102300	73736584	978	978	978	978	0
619	20231206	102200	73736584	978	978	978	978	0
620	20231206	102100	73736584	978	978	978	978	0
621	20231206	102000	73736584	978	978	978	978	0
622	20231206	101900	73736584	978	978	978	978	0
623	20231206	101800	73736584	978	974	978	974	31
624	20231206	101700	73706326	974	974	974	974	0
625	20231206	101600	73706326	974	974	974	974	0
626	20231206	101500	73706326	974	974	974	974	0
627	20231206	101400	73706326	974	974	974	974	0
628	20231206	101300	73706326	974	974	974	974	0
629	20231206	101200	73706326	974	974	974	974	0
630	20231206	101100	73706326	974	975	975	974	251
631	20231206	101000	73461647	975	975	975	975	50
632	20231206	100900	73412897	978	978	978	978	0
633	20231206	100800	73412897	978	978	978	978	0
634	20231206	100700	73412897	978	978	978	978	0
635	20231206	100600	73412897	978	974	978	974	798
636	20231206	100500	72635637	975	975	975	975	0
637	20231206	100400	72635637	975	975	975	975	1031
638	20231206	100300	71630412	975	975	975	975	0
639	20231206	100200	71630412	975	975	975	975	15
640	20231206	100100	71615787	975	975	975	975	0
641	20231206	100000	71615787	975	975	975	975	0
642	20231206	095900	71615787	975	975	975	975	0
643	20231206	095800	71615787	975	975	975	975	0
644	20231206	095700	71615787	975	975	975	975	0
645	20231206	095600	71615787	975	975	975	975	0
646	20231206	095500	71615787	975	975	975	975	0
647	20231206	095400	71615787	975	975	975	975	0
648	20231206	095300	71615787	975	975	975	975	0
649	20231206	095200	71615787	975	975	975	975	0
650	20231206	095100	71615787	975	975	975	975	0
651	20231206	095000	71615787	975	975	975	975	269
652	20231206	094900	71353512	975	975	975	975	0
653	20231206	094800	71353512	975	975	975	975	100
654	20231206	094700	71256012	974	974	974	974	3
655	20231206	094600	71253090	971	971	971	971	28
656	20231206	094500	71225902	973	973	973	973	816
657	20231206	094400	70431934	973	973	973	973	656
658	20231206	094300	69793646	973	973	973	973	0
659	20231206	094200	69793646	973	973	973	973	61
660	20231206	094100	69734293	972	973	973	972	7757
661	20231206	094000	62192078	973	973	973	973	411
662	20231206	093900	61792175	975	979	979	975	5169
663	20231206	093800	56752360	980	980	980	980	0
664	20231206	093700	56752360	980	973	980	973	57
665	20231206	093600	56696878	974	977	977	974	894
666	20231206	093500	55825227	982	982	982	982	0
667	20231206	093400	55825227	982	982	982	982	0
668	20231206	093300	55825227	982	982	982	982	18
669	20231206	093200	55807551	982	980	983	980	96
670	20231206	093100	55713361	980	980	980	980	467
671	20231206	093000	55255701	984	984	984	984	0
672	20231206	092900	55255701	984	984	984	984	0
673	20231206	092800	55255701	984	984	984	984	0
674	20231206	092700	55255701	984	980	984	980	83
675	20231206	092600	55174221	984	981	984	981	130
676	20231206	092500	55046590	979	985	986	977	1063
677	20231206	092400	54005689	986	985	986	979	1223
678	20231206	092300	52807169	980	985	986	980	2630
679	20231206	092200	50228893	987	985	987	985	714
680	20231206	092100	49524906	986	986	986	986	800
681	20231206	092000	48736106	986	981	986	981	399
682	20231206	091900	48344667	986	986	986	986	2
683	20231206	091800	48342695	981	981	981	980	721
684	20231206	091700	47635416	981	981	981	980	3005
685	20231206	091600	44690491	987	986	987	986	44
686	20231206	091500	44647101	981	984	984	981	500
687	20231206	091400	44155660	988	988	990	988	192
688	20231206	091300	43965868	988	987	990	987	417
689	20231206	091200	43553880	987	983	987	983	2012
690	20231206	091100	41572376	984	983	984	983	311
691	20231206	091000	41266657	983	981	983	981	430
692	20231206	090900	40844820	981	981	981	980	1537
693	20231206	090800	39338026	981	979	981	979	815
694	20231206	090700	38539359	980	978	980	977	82
695	20231206	090600	38459081	980	979	980	979	50
696	20231206	090500	38410121	980	980	980	978	64
697	20231206	090400	38347445	980	979	980	978	1041
698	20231206	090300	37328275	980	976	980	973	912
699	20231206	090200	36439749	981	979	984	979	10406
700	20231206	090100	26232540	980	981	981	972	6992
701	20231206	090000	19401742	980	976	980	976	19873