KissMeData/219550/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203800	243452269	936	936	936	936	3170
3	20231201	203700	243452269	936	936	936	936	0
4	20231201	203600	243452269	936	936	936	936	0
5	20231201	203500	243452269	936	936	936	936	0
6	20231201	203400	243452269	936	936	936	936	0
7	20231201	203300	243452269	936	936	936	936	0
8	20231201	203200	243452269	936	936	936	936	0
9	20231201	203100	243452269	936	936	936	936	0
10	20231201	203000	243452269	936	936	936	936	0
11	20231201	202900	243452269	936	936	936	936	0
12	20231201	202800	243452269	936	936	936	936	0
13	20231201	202700	243452269	936	936	936	936	0
14	20231201	202600	243452269	936	936	936	936	0
15	20231201	202500	243452269	936	936	936	936	0
16	20231201	202400	243452269	936	936	936	936	0
17	20231201	202300	243452269	936	936	936	936	0
18	20231201	202200	243452269	936	936	936	936	0
19	20231201	202100	243452269	936	936	936	936	0
20	20231201	202000	243452269	936	936	936	936	0
21	20231201	201900	243452269	936	936	936	936	0
22	20231201	201800	243452269	936	936	936	936	0
23	20231201	201700	243452269	936	936	936	936	0
24	20231201	201600	243452269	936	936	936	936	0
25	20231201	201500	243452269	936	936	936	936	0
26	20231201	201400	243452269	936	936	936	936	0
27	20231201	201300	243452269	936	936	936	936	0
28	20231201	201200	243452269	936	936	936	936	0
29	20231201	201100	243452269	936	936	936	936	0
30	20231201	201000	243452269	936	936	936	936	0
31	20231201	200900	243452269	936	936	936	936	0
32	20231201	200800	243452269	936	936	936	936	3170
33	20231201	200700	243452269	936	936	936	936	0
34	20231201	200600	243452269	936	936	936	936	0
35	20231201	200500	243452269	936	936	936	936	0
36	20231201	200400	243452269	936	936	936	936	0
37	20231201	200300	243452269	936	936	936	936	0
38	20231201	200200	243452269	936	936	936	936	0
39	20231201	200100	243452269	936	936	936	936	0
40	20231201	200000	243452269	936	936	936	936	0
41	20231201	195900	243452269	936	936	936	936	0
42	20231201	195800	243452269	936	936	936	936	0
43	20231201	195700	243452269	936	936	936	936	0
44	20231201	195600	243452269	936	936	936	936	0
45	20231201	195500	243452269	936	936	936	936	0
46	20231201	195400	243452269	936	936	936	936	0
47	20231201	195300	243452269	936	936	936	936	0
48	20231201	195200	243452269	936	936	936	936	0
49	20231201	195100	243452269	936	936	936	936	0
50	20231201	195000	243452269	936	936	936	936	0
51	20231201	194900	243452269	936	936	936	936	0
52	20231201	194800	243452269	936	936	936	936	0
53	20231201	194700	243452269	936	936	936	936	0
54	20231201	194600	243452269	936	936	936	936	0
55	20231201	194500	243452269	936	936	936	936	0
56	20231201	194400	243452269	936	936	936	936	0
57	20231201	194300	243452269	936	936	936	936	0
58	20231201	194200	243452269	936	936	936	936	0
59	20231201	194100	243452269	936	936	936	936	0
60	20231201	194000	243452269	936	936	936	936	0
61	20231201	193900	243452269	936	936	936	936	0
62	20231201	193800	243452269	936	936	936	936	3170
63	20231201	193700	243452269	936	936	936	936	0
64	20231201	193600	243452269	936	936	936	936	0
65	20231201	193500	243452269	936	936	936	936	0
66	20231201	193400	243452269	936	936	936	936	0
67	20231201	193300	243452269	936	936	936	936	0
68	20231201	193200	243452269	936	936	936	936	0
69	20231201	193100	243452269	936	936	936	936	0
70	20231201	193000	243452269	936	936	936	936	0
71	20231201	192900	243452269	936	936	936	936	0
72	20231201	192800	243452269	936	936	936	936	0
73	20231201	192700	243452269	936	936	936	936	0
74	20231201	192600	243452269	936	936	936	936	0
75	20231201	192500	243452269	936	936	936	936	0
76	20231201	192400	243452269	936	936	936	936	0
77	20231201	192300	243452269	936	936	936	936	0
78	20231201	192200	243452269	936	936	936	936	0
79	20231201	192100	243452269	936	936	936	936	0
80	20231201	192000	243452269	936	936	936	936	0
81	20231201	191900	243452269	936	936	936	936	0
82	20231201	191800	243452269	936	936	936	936	0
83	20231201	191700	243452269	936	936	936	936	0
84	20231201	191600	243452269	936	936	936	936	0
85	20231201	191500	243452269	936	936	936	936	0
86	20231201	191400	243452269	936	936	936	936	0
87	20231201	191300	243452269	936	936	936	936	0
88	20231201	191200	243452269	936	936	936	936	0
89	20231201	191100	243452269	936	936	936	936	0
90	20231201	191000	243452269	936	936	936	936	0
91	20231201	190900	243452269	936	936	936	936	0
92	20231201	190800	243452269	936	936	936	936	3170
93	20231201	190700	243452269	936	936	936	936	0
94	20231201	190600	243452269	936	936	936	936	0
95	20231201	190500	243452269	936	936	936	936	0
96	20231201	190400	243452269	936	936	936	936	0
97	20231201	190300	243452269	936	936	936	936	0
98	20231201	190200	243452269	936	936	936	936	0
99	20231201	190100	243452269	936	936	936	936	0
100	20231201	190000	243452269	936	936	936	936	0
101	20231201	185900	243452269	936	936	936	936	0
102	20231201	185800	243452269	936	936	936	936	0
103	20231201	185700	243452269	936	936	936	936	0
104	20231201	185600	243452269	936	936	936	936	0
105	20231201	185500	243452269	936	936	936	936	0
106	20231201	185400	243452269	936	936	936	936	0
107	20231201	185300	243452269	936	936	936	936	0
108	20231201	185200	243452269	936	936	936	936	0
109	20231201	185100	243452269	936	936	936	936	0
110	20231201	185000	243452269	936	936	936	936	0
111	20231201	184900	243452269	936	936	936	936	0
112	20231201	184800	243452269	936	936	936	936	0
113	20231201	184700	243452269	936	936	936	936	0
114	20231201	184600	243452269	936	936	936	936	0
115	20231201	184500	243452269	936	936	936	936	0
116	20231201	184400	243452269	936	936	936	936	0
117	20231201	184300	243452269	936	936	936	936	0
118	20231201	184200	243452269	936	936	936	936	0
119	20231201	184100	243452269	936	936	936	936	0
120	20231201	184000	243452269	936	936	936	936	0
121	20231201	183900	243452269	936	936	936	936	0
122	20231201	183800	243452269	936	936	936	936	3170
123	20231201	183700	243452269	936	936	936	936	0
124	20231201	183600	243452269	936	936	936	936	0
125	20231201	183500	243452269	936	936	936	936	0
126	20231201	183400	243452269	936	936	936	936	0
127	20231201	183300	243452269	936	936	936	936	0
128	20231201	183200	243452269	936	936	936	936	0
129	20231201	183100	243452269	936	936	936	936	0
130	20231201	183000	243452269	936	936	936	936	0
131	20231201	182900	243452269	936	936	936	936	0
132	20231201	182800	243452269	936	936	936	936	0
133	20231201	182700	243452269	936	936	936	936	0
134	20231201	182600	243452269	936	936	936	936	0
135	20231201	182500	243452269	936	936	936	936	0
136	20231201	182400	243452269	936	936	936	936	0
137	20231201	182300	243452269	936	936	936	936	0
138	20231201	182200	243452269	936	936	936	936	0
139	20231201	182100	243452269	936	936	936	936	0
140	20231201	182000	243452269	936	936	936	936	0
141	20231201	181900	243452269	936	936	936	936	0
142	20231201	181800	243452269	936	936	936	936	0
143	20231201	181700	243452269	936	936	936	936	0
144	20231201	181600	243452269	936	936	936	936	0
145	20231201	181500	243452269	936	936	936	936	0
146	20231201	181400	243452269	936	936	936	936	0
147	20231201	181300	243452269	936	936	936	936	0
148	20231201	181200	243452269	936	936	936	936	0
149	20231201	181100	243452269	936	936	936	936	0
150	20231201	181000	243452269	936	936	936	936	0
151	20231201	180900	243452269	936	936	936	936	0
152	20231201	180800	243452269	936	936	936	936	3170
153	20231201	180700	243452269	936	936	936	936	0
154	20231201	180600	243452269	936	936	936	936	0
155	20231201	180500	243452269	936	936	936	936	0
156	20231201	180400	243452269	936	936	936	936	0
157	20231201	180300	243452269	936	936	936	936	0
158	20231201	180200	243452269	936	936	936	936	0
159	20231201	180100	243452269	936	936	936	936	0
160	20231201	180000	243452269	936	936	936	936	0
161	20231201	175900	243452269	936	936	936	936	0
162	20231201	175800	243452269	936	936	936	936	0
163	20231201	175700	243452269	936	936	936	936	0
164	20231201	175600	243452269	936	936	936	936	0
165	20231201	175500	243452269	936	936	936	936	0
166	20231201	175400	243452269	936	936	936	936	0
167	20231201	175300	243452269	936	936	936	936	0
168	20231201	175200	243452269	936	936	936	936	0
169	20231201	175100	243452269	936	936	936	936	0
170	20231201	175000	243452269	936	936	936	936	0
171	20231201	174900	243452269	936	936	936	936	0
172	20231201	174800	243452269	936	936	936	936	0
173	20231201	174700	243452269	936	936	936	936	0
174	20231201	174600	243452269	936	936	936	936	0
175	20231201	174500	243452269	936	936	936	936	0
176	20231201	174400	243452269	936	936	936	936	0
177	20231201	174300	243452269	936	936	936	936	0
178	20231201	174200	243452269	936	936	936	936	0
179	20231201	174100	243452269	936	936	936	936	0
180	20231201	174000	243452269	936	936	936	936	0
181	20231201	173900	243452269	936	936	936	936	0
182	20231201	173800	243452269	936	936	936	936	3170
183	20231201	173700	243452269	936	936	936	936	0
184	20231201	173600	243452269	936	936	936	936	0
185	20231201	173500	243452269	936	936	936	936	0
186	20231201	173400	243452269	936	936	936	936	0
187	20231201	173300	243452269	936	936	936	936	0
188	20231201	173200	243452269	936	936	936	936	0
189	20231201	173100	243452269	936	936	936	936	0
190	20231201	173000	243452269	936	936	936	936	0
191	20231201	172900	243452269	936	936	936	936	0
192	20231201	172800	243452269	936	936	936	936	0
193	20231201	172700	243452269	936	936	936	936	0
194	20231201	172600	243452269	936	936	936	936	0
195	20231201	172500	243452269	936	936	936	936	0
196	20231201	172400	243452269	936	936	936	936	0
197	20231201	172300	243452269	936	936	936	936	0
198	20231201	172200	243452269	936	936	936	936	0
199	20231201	172100	243452269	936	936	936	936	0
200	20231201	172000	243452269	936	936	936	936	0
201	20231201	171900	243452269	936	936	936	936	0
202	20231201	171800	243452269	936	936	936	936	0
203	20231201	171700	243452269	936	936	936	936	0
204	20231201	171600	243452269	936	936	936	936	0
205	20231201	171500	243452269	936	936	936	936	0
206	20231201	171400	243452269	936	936	936	936	0
207	20231201	171300	243452269	936	936	936	936	0
208	20231201	171200	243452269	936	936	936	936	0
209	20231201	171100	243452269	936	936	936	936	0
210	20231201	171000	243452269	936	936	936	936	0
211	20231201	170900	243452269	936	936	936	936	0
212	20231201	170800	243452269	936	936	936	936	3170
213	20231201	170700	243452269	936	936	936	936	0
214	20231201	170600	243452269	936	936	936	936	0
215	20231201	170500	243452269	936	936	936	936	0
216	20231201	170400	243452269	936	936	936	936	0
217	20231201	170300	243452269	936	936	936	936	0
218	20231201	170200	243452269	936	936	936	936	0
219	20231201	170100	243452269	936	936	936	936	0
220	20231201	170000	243452269	936	936	936	936	0
221	20231201	165900	243452269	936	936	936	936	0
222	20231201	165800	243452269	936	936	936	936	0
223	20231201	165700	243452269	936	936	936	936	0
224	20231201	165600	243452269	936	936	936	936	0
225	20231201	165500	243452269	936	936	936	936	0
226	20231201	165400	243452269	936	936	936	936	0
227	20231201	165300	243452269	936	936	936	936	0
228	20231201	165200	243452269	936	936	936	936	0
229	20231201	165100	243452269	936	936	936	936	0
230	20231201	165000	243452269	936	936	936	936	0
231	20231201	164900	243452269	936	936	936	936	0
232	20231201	164800	243452269	936	936	936	936	0
233	20231201	164700	243452269	936	936	936	936	0
234	20231201	164600	243452269	936	936	936	936	0
235	20231201	164500	243452269	936	936	936	936	0
236	20231201	164400	243452269	936	936	936	936	0
237	20231201	164300	243452269	936	936	936	936	0
238	20231201	164200	243452269	936	936	936	936	0
239	20231201	164100	243452269	936	936	936	936	0
240	20231201	164000	243452269	936	936	936	936	0
241	20231201	163900	243452269	936	936	936	936	0
242	20231201	163800	243452269	936	936	936	936	3170
243	20231201	163700	243452269	936	936	936	936	0
244	20231201	163600	243452269	936	936	936	936	0
245	20231201	163500	243452269	936	936	936	936	0
246	20231201	163400	243452269	936	936	936	936	0
247	20231201	163300	243452269	936	936	936	936	0
248	20231201	163200	243452269	936	936	936	936	0
249	20231201	163100	243452269	936	936	936	936	0
250	20231201	163000	243452269	936	936	936	936	0
251	20231201	162900	243452269	936	936	936	936	0
252	20231201	162800	243452269	936	936	936	936	0
253	20231201	162700	243452269	936	936	936	936	0
254	20231201	162600	243452269	936	936	936	936	0
255	20231201	162500	243452269	936	936	936	936	0
256	20231201	162400	243452269	936	936	936	936	0
257	20231201	162300	243452269	936	936	936	936	0
258	20231201	162200	243452269	936	936	936	936	0
259	20231201	162100	243452269	936	936	936	936	0
260	20231201	162000	243452269	936	936	936	936	0
261	20231201	161900	243452269	936	936	936	936	0
262	20231201	161800	243452269	936	936	936	936	0
263	20231201	161700	243452269	936	936	936	936	0
264	20231201	161600	243452269	936	936	936	936	0
265	20231201	161500	243452269	936	936	936	936	0
266	20231201	161400	243452269	936	936	936	936	0
267	20231201	161300	243452269	936	936	936	936	0
268	20231201	161200	243452269	936	936	936	936	0
269	20231201	161100	243452269	936	936	936	936	0
270	20231201	161000	243452269	936	936	936	936	0
271	20231201	160900	243452269	936	936	936	936	0
272	20231201	160800	243452269	936	936	936	936	3170
273	20231201	160700	243452269	936	936	936	936	0
274	20231201	160600	243452269	936	936	936	936	0
275	20231201	160500	243452269	936	936	936	936	0
276	20231201	160400	243452269	936	936	936	936	0
277	20231201	160300	243452269	936	936	936	936	0
278	20231201	160200	243452269	936	936	936	936	0
279	20231201	160100	243452269	936	936	936	936	0
280	20231201	160000	243452269	936	936	936	936	0
281	20231201	155900	243452269	936	936	936	936	0
282	20231201	155800	243452269	936	936	936	936	0
283	20231201	155700	243452269	936	936	936	936	0
284	20231201	155600	243452269	936	936	936	936	0
285	20231201	155500	243452269	936	936	936	936	0
286	20231201	155400	243452269	936	936	936	936	0
287	20231201	155300	243452269	936	936	936	936	0
288	20231201	155200	243452269	936	936	936	936	0
289	20231201	155100	243452269	936	936	936	936	0
290	20231201	155000	243452269	936	936	936	936	0
291	20231201	154900	243452269	936	936	936	936	0
292	20231201	154800	243452269	936	936	936	936	0
293	20231201	154700	243452269	936	936	936	936	0
294	20231201	154600	243452269	936	936	936	936	0
295	20231201	154500	243452269	936	936	936	936	0
296	20231201	154400	243452269	936	936	936	936	0
297	20231201	154300	243452269	936	936	936	936	0
298	20231201	154200	243452269	936	936	936	936	0
299	20231201	154100	243452269	936	936	936	936	0
300	20231201	154000	243452269	936	936	936	936	0
301	20231201	153900	243452269	936	936	936	936	0
302	20231201	153800	243452269	936	936	936	936	3170
303	20231201	153700	243452269	936	936	936	936	0
304	20231201	153600	243452269	936	936	936	936	0
305	20231201	153500	243452269	936	936	936	936	0
306	20231201	153400	243452269	936	936	936	936	0
307	20231201	153300	243452269	936	936	936	936	0
308	20231201	153200	243452269	936	936	936	936	0
309	20231201	153100	243452269	936	936	936	936	0
310	20231201	153000	243452269	936	936	936	936	3170
311	20231201	152900	240485149	936	936	936	936	0
312	20231201	152800	240485149	936	936	936	936	0
313	20231201	152700	240485149	936	936	936	936	0
314	20231201	152600	240485149	936	936	936	936	0
315	20231201	152500	240485149	936	936	936	936	0
316	20231201	152400	240485149	936	936	936	936	0
317	20231201	152300	240485149	936	936	936	936	0
318	20231201	152200	240485149	936	936	936	936	0
319	20231201	152100	240485149	936	936	936	936	0
320	20231201	152000	240485149	936	936	936	936	0
321	20231201	151900	240485149	936	936	936	936	4
322	20231201	151800	240481405	936	936	936	936	21
323	20231201	151700	240461749	936	936	936	936	4
324	20231201	151600	240458005	934	934	934	934	0
325	20231201	151500	240458005	934	934	934	934	0
326	20231201	151400	240458005	934	934	934	934	0
327	20231201	151300	240458005	934	934	934	934	0
328	20231201	151200	240458005	934	934	934	934	0
329	20231201	151100	240458005	934	934	934	934	0
330	20231201	151000	240458005	934	934	934	934	1045
331	20231201	150900	239481975	936	936	936	936	0
332	20231201	150800	239481975	936	936	936	936	0
333	20231201	150700	239481975	936	931	936	931	113
334	20231201	150600	239376669	931	931	931	931	0
335	20231201	150500	239376669	931	931	931	931	0
336	20231201	150400	239376669	931	931	931	931	0
337	20231201	150300	239376669	931	931	931	931	0
338	20231201	150200	239376669	931	932	932	931	2000
339	20231201	150100	237513789	932	932	932	932	223
340	20231201	150000	237305953	936	936	936	936	1000
341	20231201	145900	236369953	936	936	936	936	0
342	20231201	145800	236369953	936	936	936	936	0
343	20231201	145700	236369953	936	933	936	933	210
344	20231201	145600	236173543	933	934	934	933	4
345	20231201	145500	236169809	930	930	930	930	14
346	20231201	145400	236156789	930	930	930	930	180
347	20231201	145300	235989389	928	930	930	928	3400
348	20231201	145200	232831127	930	930	930	930	1
349	20231201	145100	232830197	930	930	930	930	2
350	20231201	145000	232828337	930	932	932	930	9999
351	20231201	144900	223523249	937	937	937	937	107
352	20231201	144800	223422990	937	937	937	937	206
353	20231201	144700	223229968	937	937	937	932	5003
354	20231201	144600	218566084	937	937	937	937	100
355	20231201	144500	218472384	932	932	932	932	0
356	20231201	144400	218472384	932	932	932	932	0
357	20231201	144300	218472384	932	932	932	932	0
358	20231201	144200	218472384	932	932	932	932	1500
359	20231201	144100	217074384	932	932	932	932	41
360	20231201	144000	217036172	932	932	932	932	0
361	20231201	143900	217036172	932	939	939	932	43348
362	20231201	143800	176579610	940	940	940	940	0
363	20231201	143700	176579610	940	939	940	939	36
364	20231201	143600	176545805	939	939	939	939	0
365	20231201	143500	176545805	939	939	939	939	0
366	20231201	143400	176545805	939	939	939	939	21
367	20231201	143300	176526086	940	940	940	940	0
368	20231201	143200	176526086	940	940	940	939	48
369	20231201	143100	176481002	939	939	939	939	36
370	20231201	143000	176447198	939	939	939	939	600
371	20231201	142900	175883798	939	939	939	939	1000
372	20231201	142800	174944798	940	939	940	939	201
373	20231201	142700	174756058	939	939	939	939	0
374	20231201	142600	174756058	939	940	940	939	28
375	20231201	142500	174729759	940	940	940	940	2137
376	20231201	142400	172720979	940	940	940	940	8867
377	20231201	142300	164385999	941	941	941	941	0
378	20231201	142200	164385999	941	941	941	941	0
379	20231201	142100	164385999	941	941	941	941	0
380	20231201	142000	164385999	941	941	941	941	2782
381	20231201	141900	161768137	942	942	942	942	0
382	20231201	141800	161768137	942	942	942	942	0
383	20231201	141700	161768137	942	942	942	942	212
384	20231201	141600	161568433	942	942	942	942	0
385	20231201	141500	161568433	942	942	942	942	0
386	20231201	141400	161568433	942	942	942	942	1
387	20231201	141300	161567491	941	941	941	941	0
388	20231201	141200	161567491	941	941	941	941	891
389	20231201	141100	160729060	941	941	941	941	5
390	20231201	141000	160724355	941	941	941	941	79
391	20231201	140900	160650016	941	941	941	941	77
392	20231201	140800	160577559	941	941	941	941	2100
393	20231201	140700	158601459	941	941	941	941	2
394	20231201	140600	158599577	941	941	941	941	617
395	20231201	140500	158018980	941	941	941	941	0
396	20231201	140400	158018980	941	941	941	941	0
397	20231201	140300	158018980	941	942	942	941	163
398	20231201	140200	157865593	942	942	942	941	231
399	20231201	140100	157648121	942	942	942	942	677
400	20231201	140000	157010387	942	941	942	941	174
401	20231201	135900	156846481	941	941	941	941	65
402	20231201	135800	156785316	942	942	942	942	0
403	20231201	135700	156785316	942	942	942	942	0
404	20231201	135600	156785316	942	942	942	942	0
405	20231201	135500	156785316	942	942	942	942	1
406	20231201	135400	156784374	943	942	943	942	2
407	20231201	135300	156782489	942	942	942	942	1
408	20231201	135200	156781547	943	943	943	943	0
409	20231201	135100	156781547	943	943	943	943	0
410	20231201	135000	156781547	943	943	943	943	1
411	20231201	134900	156780604	944	944	944	944	1
412	20231201	134800	156779660	941	941	941	941	0
413	20231201	134700	156779660	941	941	941	941	0
414	20231201	134600	156779660	941	941	941	941	0
415	20231201	134500	156779660	941	941	941	941	0
416	20231201	134400	156779660	941	941	941	941	0
417	20231201	134300	156779660	941	941	941	941	0
418	20231201	134200	156779660	941	941	941	941	99
419	20231201	134100	156686501	941	941	941	941	0
420	20231201	134000	156686501	941	941	941	941	0
421	20231201	133900	156686501	941	941	941	941	0
422	20231201	133800	156686501	941	941	941	941	0
423	20231201	133700	156686501	941	941	941	941	0
424	20231201	133600	156686501	941	941	941	941	403
425	20231201	133500	156307278	941	941	941	941	0
426	20231201	133400	156307278	941	941	941	941	0
427	20231201	133300	156307278	941	941	941	941	432
428	20231201	133200	155900766	942	942	942	942	0
429	20231201	133100	155900766	942	942	942	942	0
430	20231201	133000	155900766	942	942	942	942	0
431	20231201	132900	155900766	942	942	942	942	996
432	20231201	132800	154962534	942	942	942	942	0
433	20231201	132700	154962534	942	942	942	942	0
434	20231201	132600	154962534	942	942	942	942	0
435	20231201	132500	154962534	942	942	942	942	0
436	20231201	132400	154962534	942	942	942	942	0
437	20231201	132300	154962534	942	942	942	942	0
438	20231201	132200	154962534	942	942	942	942	0
439	20231201	132100	154962534	942	943	943	942	8301
440	20231201	132000	147139433	944	944	944	944	10
441	20231201	131900	147129993	944	944	944	944	0
442	20231201	131800	147129993	944	944	944	944	1
443	20231201	131700	147129049	943	943	943	943	0
444	20231201	131600	147129049	943	943	943	943	65
445	20231201	131500	147067754	944	944	944	944	0
446	20231201	131400	147067754	944	944	944	944	0
447	20231201	131300	147067754	944	944	944	944	140
448	20231201	131200	146935594	944	944	944	944	0
449	20231201	131100	146935594	944	944	944	944	0
450	20231201	131000	146935594	944	944	944	944	0
451	20231201	130900	146935594	944	944	944	944	0
452	20231201	130800	146935594	944	944	944	944	0
453	20231201	130700	146935594	944	944	944	944	0
454	20231201	130600	146935594	944	944	944	944	0
455	20231201	130500	146935594	944	944	944	944	500
456	20231201	130400	146463594	944	944	944	944	0
457	20231201	130300	146463594	944	944	944	944	100
458	20231201	130200	146369194	943	943	943	943	0
459	20231201	130100	146369194	943	943	943	943	0
460	20231201	130000	146369194	943	943	943	943	500
461	20231201	125900	145897694	944	944	944	944	101
462	20231201	125800	145802350	944	944	944	944	0
463	20231201	125700	145802350	944	944	944	944	25
464	20231201	125600	145778750	944	944	944	944	10
465	20231201	125500	145769310	944	944	944	944	1
466	20231201	125400	145768366	944	944	944	944	1
467	20231201	125300	145767422	944	944	944	944	0
468	20231201	125200	145767422	944	944	944	944	0
469	20231201	125100	145767422	944	944	944	944	0
470	20231201	125000	145767422	944	944	944	944	0
471	20231201	124900	145767422	944	944	944	944	0
472	20231201	124800	145767422	944	944	944	944	987
473	20231201	124700	144835694	944	944	944	944	0
474	20231201	124600	144835694	944	944	944	944	0
475	20231201	124500	144835694	944	945	945	944	500
476	20231201	124400	144363341	946	946	946	946	0
477	20231201	124300	144363341	946	946	946	946	0
478	20231201	124200	144363341	946	946	946	946	1
479	20231201	124100	144362395	946	946	946	946	0
480	20231201	124000	144362395	946	946	946	946	0
481	20231201	123900	144362395	946	948	948	946	1391
482	20231201	123800	143044727	948	948	948	948	1
483	20231201	123700	143043779	947	947	947	947	0
484	20231201	123600	143043779	947	947	947	947	1017
485	20231201	123500	142080680	947	947	947	947	1
486	20231201	123400	142079733	947	947	947	947	0
487	20231201	123300	142079733	947	947	947	947	0
488	20231201	123200	142079733	947	947	947	947	600
489	20231201	123100	141511533	947	947	947	947	102
490	20231201	123000	141414939	947	947	947	947	69
491	20231201	122900	141349596	947	947	947	947	0
492	20231201	122800	141349596	947	946	947	946	1884
493	20231201	122700	139565474	946	946	946	946	120
494	20231201	122600	139451954	945	945	945	945	150
495	20231201	122500	139310204	946	946	946	946	1
496	20231201	122400	139309258	946	946	946	946	1
497	20231201	122300	139308312	946	946	946	946	1
498	20231201	122200	139307366	945	945	945	945	1
499	20231201	122100	139306421	945	945	945	945	9
500	20231201	122000	139297916	945	945	945	945	9
501	20231201	121900	139289411	943	943	943	943	1
502	20231201	121800	139288468	943	943	943	943	0
503	20231201	121700	139288468	943	944	944	943	253
504	20231201	121600	139049662	943	943	943	943	0
505	20231201	121500	139049662	943	943	943	943	0
506	20231201	121400	139049662	943	943	943	943	0
507	20231201	121300	139049662	943	943	943	943	0
508	20231201	121200	139049662	943	943	943	943	0
509	20231201	121100	139049662	943	943	943	943	0
510	20231201	121000	139049662	943	943	943	943	0
511	20231201	120900	139049662	943	943	943	943	60
512	20231201	120800	138993082	943	943	943	943	0
513	20231201	120700	138993082	943	943	943	943	455
514	20231201	120600	138564017	943	943	943	943	0
515	20231201	120500	138564017	943	943	943	943	0
516	20231201	120400	138564017	943	943	943	943	345
517	20231201	120300	138238682	943	943	943	943	0
518	20231201	120200	138238682	943	944	944	943	550
519	20231201	120100	137719788	945	945	945	945	6
520	20231201	120000	137714118	945	945	945	945	0
521	20231201	115900	137714118	945	945	945	945	0
522	20231201	115800	137714118	945	945	945	945	1
523	20231201	115700	137713173	944	944	944	944	0
524	20231201	115600	137713173	944	944	944	944	2
525	20231201	115500	137711285	944	944	944	944	200
526	20231201	115400	137522485	945	945	945	945	0
527	20231201	115300	137522485	945	945	945	945	0
528	20231201	115200	137522485	945	945	945	945	0
529	20231201	115100	137522485	945	945	945	945	0
530	20231201	115000	137522485	945	945	945	945	1
531	20231201	114900	137521540	946	946	946	946	0
532	20231201	114800	137521540	946	946	946	946	0
533	20231201	114700	137521540	946	946	946	946	9
534	20231201	114600	137513026	946	946	946	946	0
535	20231201	114500	137513026	946	946	946	946	182
536	20231201	114400	137340854	946	946	946	946	1
537	20231201	114300	137339908	947	947	947	947	0
538	20231201	114200	137339908	947	947	947	947	1
539	20231201	114100	137338961	941	941	941	941	0
540	20231201	114000	137338961	941	941	941	941	0
541	20231201	113900	137338961	941	941	941	941	0
542	20231201	113800	137338961	941	941	941	941	0
543	20231201	113700	137338961	941	941	941	941	0
544	20231201	113600	137338961	941	941	941	941	0
545	20231201	113500	137338961	941	941	941	941	66
546	20231201	113400	137276855	941	941	941	941	0
547	20231201	113300	137276855	941	944	944	941	1003
548	20231201	113200	136332274	944	944	944	944	1931
549	20231201	113100	134509410	944	946	946	944	5939
550	20231201	113000	128901854	947	947	947	947	0
551	20231201	112900	128901854	947	947	947	947	0
552	20231201	112800	128901854	947	946	947	946	1531
553	20231201	112700	127453527	946	946	946	946	0
554	20231201	112600	127453527	946	946	946	946	42
555	20231201	112500	127413795	946	946	946	946	144
556	20231201	112400	127277571	946	946	946	946	0
557	20231201	112300	127277571	946	946	946	946	0
558	20231201	112200	127277571	946	946	946	946	0
559	20231201	112100	127277571	946	946	946	946	15
560	20231201	112000	127263381	946	946	946	946	0
561	20231201	111900	127263381	946	946	946	946	0
562	20231201	111800	127263381	946	946	946	946	0
563	20231201	111700	127263381	946	946	946	946	42
564	20231201	111600	127223649	946	946	946	946	0
565	20231201	111500	127223649	946	946	946	946	0
566	20231201	111400	127223649	946	946	946	946	0
567	20231201	111300	127223649	946	946	946	946	0
568	20231201	111200	127223649	946	946	946	943	99
569	20231201	111100	127130286	943	943	943	943	202
570	20231201	111000	126939800	944	943	944	943	101
571	20231201	110900	126844457	943	943	943	943	1
572	20231201	110800	126843514	943	943	943	943	0
573	20231201	110700	126843514	943	946	947	943	2861
574	20231201	110600	124137558	946	946	946	946	1
575	20231201	110500	124136612	947	947	947	947	0
576	20231201	110400	124136612	947	947	947	947	0
577	20231201	110300	124136612	947	947	947	947	43
578	20231201	110200	124095891	947	947	947	947	0
579	20231201	110100	124095891	947	947	947	947	0
580	20231201	110000	124095891	947	947	947	947	3
581	20231201	105900	124093050	947	947	947	947	4
582	20231201	105800	124089262	943	943	943	943	0
583	20231201	105700	124089262	943	943	943	943	0
584	20231201	105600	124089262	943	944	944	943	306
585	20231201	105500	123800420	945	947	947	944	601
586	20231201	105400	123232764	946	946	946	946	117
587	20231201	105300	123122082	946	946	946	946	1
588	20231201	105200	123121136	945	945	945	945	741
589	20231201	105100	122420891	944	944	944	944	25
590	20231201	105000	122397291	943	943	943	943	0
591	20231201	104900	122397291	943	943	943	943	0
592	20231201	104800	122397291	943	943	943	943	0
593	20231201	104700	122397291	943	943	943	943	0
594	20231201	104600	122397291	943	943	943	943	0
595	20231201	104500	122397291	943	943	943	943	0
596	20231201	104400	122397291	943	943	943	943	200
597	20231201	104300	122208691	943	943	943	943	100
598	20231201	104200	122114391	942	942	942	942	0
599	20231201	104100	122114391	942	942	942	942	0
600	20231201	104000	122114391	942	942	942	942	0
601	20231201	103900	122114391	942	942	942	942	0
602	20231201	103800	122114391	942	942	942	942	0
603	20231201	103700	122114391	942	942	942	942	0
604	20231201	103600	122114391	942	943	943	942	66
605	20231201	103500	122052207	942	942	942	942	0
606	20231201	103400	122052207	942	942	942	942	0
607	20231201	103300	122052207	942	942	942	942	0
608	20231201	103200	122052207	942	944	944	942	1500
609	20231201	103100	120637228	944	944	944	944	0
610	20231201	103000	120637228	944	944	944	944	1212
611	20231201	102900	119493100	943	943	943	943	0
612	20231201	102800	119493100	943	943	943	943	7
613	20231201	102700	119486499	942	944	944	942	28
614	20231201	102600	119460119	943	943	943	943	0
615	20231201	102500	119460119	943	943	943	943	0
616	20231201	102400	119460119	943	943	943	943	18
617	20231201	102300	119443145	942	942	942	942	0
618	20231201	102200	119443145	942	943	943	942	162
619	20231201	102100	119290523	943	943	943	943	13
620	20231201	102000	119278264	943	942	943	942	141
621	20231201	101900	119145419	942	942	942	942	0
622	20231201	101800	119145419	942	942	942	942	2
623	20231201	101700	119143535	942	942	942	942	0
624	20231201	101600	119143535	942	942	942	942	0
625	20231201	101500	119143535	942	942	942	942	3
626	20231201	101400	119140709	943	943	943	943	2
627	20231201	101300	119138823	945	945	945	945	0
628	20231201	101200	119138823	945	944	945	944	29
629	20231201	101100	119111436	944	944	944	944	6
630	20231201	101000	119105772	944	944	944	944	2
631	20231201	100900	119103884	944	944	944	944	3
632	20231201	100800	119101052	941	942	942	941	74
633	20231201	100700	119031373	941	941	941	941	0
634	20231201	100600	119031373	941	941	941	941	0
635	20231201	100500	119031373	941	945	945	941	1247
636	20231201	100400	117857702	940	940	940	940	0
637	20231201	100300	117857702	940	940	940	940	0
638	20231201	100200	117857702	940	940	940	940	0
639	20231201	100100	117857702	940	940	940	940	0
640	20231201	100000	117857702	940	944	944	940	5456
641	20231201	095900	112725834	947	947	947	947	0
642	20231201	095800	112725834	947	947	947	947	0
643	20231201	095700	112725834	947	947	947	947	0
644	20231201	095600	112725834	947	943	947	943	1762
645	20231201	095500	111057224	947	947	947	947	30
646	20231201	095400	111028814	948	948	948	948	2023
647	20231201	095300	109111010	948	948	948	948	4
648	20231201	095200	109107218	947	947	947	947	500
649	20231201	095100	108633718	947	947	947	947	1791
650	20231201	095000	106937641	947	947	947	947	0
651	20231201	094900	106937641	947	946	947	946	315
652	20231201	094800	106639650	947	945	947	945	3400
653	20231201	094700	103422791	945	940	945	940	34
654	20231201	094600	103390821	940	940	940	940	561
655	20231201	094500	102863481	940	940	940	940	12
656	20231201	094400	102852201	945	940	945	939	14106
657	20231201	094300	89598429	940	945	945	940	2171
658	20231201	094200	87557654	945	945	945	940	590
659	20231201	094100	87001269	945	945	945	945	1
660	20231201	094000	87000324	945	945	945	945	0
661	20231201	093900	87000324	945	945	945	945	0
662	20231201	093800	87000324	945	945	945	945	0
663	20231201	093700	87000324	945	940	945	940	2002
664	20231201	093600	85118434	940	940	940	940	0
665	20231201	093500	85118434	940	941	941	940	3240
666	20231201	093400	82070562	945	941	945	941	169
667	20231201	093300	81910861	941	941	941	941	0
668	20231201	093200	81910861	941	942	942	941	343
669	20231201	093100	81587949	946	946	946	946	0
670	20231201	093000	81587949	946	944	946	944	900
671	20231201	092900	80736749	940	940	940	940	0
672	20231201	092800	80736749	940	940	940	940	0
673	20231201	092700	80736749	940	944	944	940	12018
674	20231201	092600	69414989	944	946	946	944	1606
675	20231201	092500	67898291	946	946	946	946	100
676	20231201	092400	67803691	947	947	947	947	1
677	20231201	092300	67802744	945	947	947	945	224
678	20231201	092200	67591024	948	945	948	945	3355
679	20231201	092100	64419566	946	945	946	945	169
680	20231201	092000	64259761	946	946	946	946	2
681	20231201	091900	64257869	945	945	945	945	222
682	20231201	091800	64048079	945	949	949	945	494
683	20231201	091700	63581229	949	949	950	947	2927
684	20231201	091600	60806943	951	950	951	950	500
685	20231201	091500	60331695	951	948	951	947	471
686	20231201	091400	59885545	951	947	951	947	550
687	20231201	091300	59364495	951	951	951	951	109
688	20231201	091200	59260836	951	945	952	945	26846
689	20231201	091100	33803260	944	943	944	943	929
690	20231201	091000	32927184	944	942	944	942	3005
691	20231201	090900	30095277	942	942	942	942	0
692	20231201	090800	30095277	942	946	946	942	685
693	20231201	090700	29449139	947	947	947	946	30
694	20231201	090600	29420749	948	946	948	946	1708
695	20231201	090500	27803200	946	946	946	946	18
696	20231201	090400	27786172	947	945	947	945	600
697	20231201	090300	27218536	945	940	945	940	3141
698	20231201	090200	24259813	939	933	939	932	7717
699	20231201	090100	17035096	932	932	932	932	500
700	20231201	090000	16569096	938	935	938	935	17703