KissMeData/219550/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203700	262982820	905	905	905	905	3317
3	20231206	203600	262982820	905	905	905	905	0
4	20231206	203500	262982820	905	905	905	905	0
5	20231206	203400	262982820	905	905	905	905	0
6	20231206	203300	262982820	905	905	905	905	0
7	20231206	203200	262982820	905	905	905	905	0
8	20231206	203100	262982820	905	905	905	905	0
9	20231206	203000	262982820	905	905	905	905	0
10	20231206	202900	262982820	905	905	905	905	0
11	20231206	202800	262982820	905	905	905	905	0
12	20231206	202700	262982820	905	905	905	905	0
13	20231206	202600	262982820	905	905	905	905	0
14	20231206	202500	262982820	905	905	905	905	0
15	20231206	202400	262982820	905	905	905	905	0
16	20231206	202300	262982820	905	905	905	905	0
17	20231206	202200	262982820	905	905	905	905	0
18	20231206	202100	262982820	905	905	905	905	0
19	20231206	202000	262982820	905	905	905	905	0
20	20231206	201900	262982820	905	905	905	905	0
21	20231206	201800	262982820	905	905	905	905	0
22	20231206	201700	262982820	905	905	905	905	0
23	20231206	201600	262982820	905	905	905	905	0
24	20231206	201500	262982820	905	905	905	905	0
25	20231206	201400	262982820	905	905	905	905	0
26	20231206	201300	262982820	905	905	905	905	0
27	20231206	201200	262982820	905	905	905	905	0
28	20231206	201100	262982820	905	905	905	905	0
29	20231206	201000	262982820	905	905	905	905	0
30	20231206	200900	262982820	905	905	905	905	0
31	20231206	200800	262982820	905	905	905	905	0
32	20231206	200700	262982820	905	905	905	905	3317
33	20231206	200600	262982820	905	905	905	905	0
34	20231206	200500	262982820	905	905	905	905	0
35	20231206	200400	262982820	905	905	905	905	0
36	20231206	200300	262982820	905	905	905	905	0
37	20231206	200200	262982820	905	905	905	905	0
38	20231206	200100	262982820	905	905	905	905	0
39	20231206	200000	262982820	905	905	905	905	0
40	20231206	195900	262982820	905	905	905	905	0
41	20231206	195800	262982820	905	905	905	905	0
42	20231206	195700	262982820	905	905	905	905	0
43	20231206	195600	262982820	905	905	905	905	0
44	20231206	195500	262982820	905	905	905	905	0
45	20231206	195400	262982820	905	905	905	905	0
46	20231206	195300	262982820	905	905	905	905	0
47	20231206	195200	262982820	905	905	905	905	0
48	20231206	195100	262982820	905	905	905	905	0
49	20231206	195000	262982820	905	905	905	905	0
50	20231206	194900	262982820	905	905	905	905	0
51	20231206	194800	262982820	905	905	905	905	0
52	20231206	194700	262982820	905	905	905	905	0
53	20231206	194600	262982820	905	905	905	905	0
54	20231206	194500	262982820	905	905	905	905	0
55	20231206	194400	262982820	905	905	905	905	0
56	20231206	194300	262982820	905	905	905	905	0
57	20231206	194200	262982820	905	905	905	905	0
58	20231206	194100	262982820	905	905	905	905	0
59	20231206	194000	262982820	905	905	905	905	0
60	20231206	193900	262982820	905	905	905	905	0
61	20231206	193800	262982820	905	905	905	905	0
62	20231206	193700	262982820	905	905	905	905	3317
63	20231206	193600	262982820	905	905	905	905	0
64	20231206	193500	262982820	905	905	905	905	0
65	20231206	193400	262982820	905	905	905	905	0
66	20231206	193300	262982820	905	905	905	905	0
67	20231206	193200	262982820	905	905	905	905	0
68	20231206	193100	262982820	905	905	905	905	0
69	20231206	193000	262982820	905	905	905	905	0
70	20231206	192900	262982820	905	905	905	905	0
71	20231206	192800	262982820	905	905	905	905	0
72	20231206	192700	262982820	905	905	905	905	0
73	20231206	192600	262982820	905	905	905	905	0
74	20231206	192500	262982820	905	905	905	905	0
75	20231206	192400	262982820	905	905	905	905	0
76	20231206	192300	262982820	905	905	905	905	0
77	20231206	192200	262982820	905	905	905	905	0
78	20231206	192100	262982820	905	905	905	905	0
79	20231206	192000	262982820	905	905	905	905	0
80	20231206	191900	262982820	905	905	905	905	0
81	20231206	191800	262982820	905	905	905	905	0
82	20231206	191700	262982820	905	905	905	905	0
83	20231206	191600	262982820	905	905	905	905	0
84	20231206	191500	262982820	905	905	905	905	0
85	20231206	191400	262982820	905	905	905	905	0
86	20231206	191300	262982820	905	905	905	905	0
87	20231206	191200	262982820	905	905	905	905	0
88	20231206	191100	262982820	905	905	905	905	0
89	20231206	191000	262982820	905	905	905	905	0
90	20231206	190900	262982820	905	905	905	905	0
91	20231206	190800	262982820	905	905	905	905	0
92	20231206	190700	262982820	905	905	905	905	3317
93	20231206	190600	262982820	905	905	905	905	0
94	20231206	190500	262982820	905	905	905	905	0
95	20231206	190400	262982820	905	905	905	905	0
96	20231206	190300	262982820	905	905	905	905	0
97	20231206	190200	262982820	905	905	905	905	0
98	20231206	190100	262982820	905	905	905	905	0
99	20231206	190000	262982820	905	905	905	905	0
100	20231206	185900	262982820	905	905	905	905	0
101	20231206	185800	262982820	905	905	905	905	0
102	20231206	185700	262982820	905	905	905	905	0
103	20231206	185600	262982820	905	905	905	905	0
104	20231206	185500	262982820	905	905	905	905	0
105	20231206	185400	262982820	905	905	905	905	0
106	20231206	185300	262982820	905	905	905	905	0
107	20231206	185200	262982820	905	905	905	905	0
108	20231206	185100	262982820	905	905	905	905	0
109	20231206	185000	262982820	905	905	905	905	0
110	20231206	184900	262982820	905	905	905	905	0
111	20231206	184800	262982820	905	905	905	905	0
112	20231206	184700	262982820	905	905	905	905	0
113	20231206	184600	262982820	905	905	905	905	0
114	20231206	184500	262982820	905	905	905	905	0
115	20231206	184400	262982820	905	905	905	905	0
116	20231206	184300	262982820	905	905	905	905	0
117	20231206	184200	262982820	905	905	905	905	0
118	20231206	184100	262982820	905	905	905	905	0
119	20231206	184000	262982820	905	905	905	905	0
120	20231206	183900	262982820	905	905	905	905	0
121	20231206	183800	262982820	905	905	905	905	0
122	20231206	183700	262982820	905	905	905	905	3317
123	20231206	183600	262982820	905	905	905	905	0
124	20231206	183500	262982820	905	905	905	905	0
125	20231206	183400	262982820	905	905	905	905	0
126	20231206	183300	262982820	905	905	905	905	0
127	20231206	183200	262982820	905	905	905	905	0
128	20231206	183100	262982820	905	905	905	905	0
129	20231206	183000	262982820	905	905	905	905	0
130	20231206	182900	262982820	905	905	905	905	0
131	20231206	182800	262982820	905	905	905	905	0
132	20231206	182700	262982820	905	905	905	905	0
133	20231206	182600	262982820	905	905	905	905	0
134	20231206	182500	262982820	905	905	905	905	0
135	20231206	182400	262982820	905	905	905	905	0
136	20231206	182300	262982820	905	905	905	905	0
137	20231206	182200	262982820	905	905	905	905	0
138	20231206	182100	262982820	905	905	905	905	0
139	20231206	182000	262982820	905	905	905	905	0
140	20231206	181900	262982820	905	905	905	905	0
141	20231206	181800	262982820	905	905	905	905	0
142	20231206	181700	262982820	905	905	905	905	0
143	20231206	181600	262982820	905	905	905	905	0
144	20231206	181500	262982820	905	905	905	905	0
145	20231206	181400	262982820	905	905	905	905	0
146	20231206	181300	262982820	905	905	905	905	0
147	20231206	181200	262982820	905	905	905	905	0
148	20231206	181100	262982820	905	905	905	905	0
149	20231206	181000	262982820	905	905	905	905	0
150	20231206	180900	262982820	905	905	905	905	0
151	20231206	180800	262982820	905	905	905	905	0
152	20231206	180700	262982820	905	905	905	905	3317
153	20231206	180600	262982820	905	905	905	905	0
154	20231206	180500	262982820	905	905	905	905	0
155	20231206	180400	262982820	905	905	905	905	0
156	20231206	180300	262982820	905	905	905	905	0
157	20231206	180200	262982820	905	905	905	905	0
158	20231206	180100	262982820	905	905	905	905	0
159	20231206	180000	262982820	905	905	905	905	0
160	20231206	175900	262982820	905	905	905	905	0
161	20231206	175800	262982820	905	905	905	905	0
162	20231206	175700	262982820	905	905	905	905	0
163	20231206	175600	262982820	905	905	905	905	0
164	20231206	175500	262982820	905	905	905	905	0
165	20231206	175400	262982820	905	905	905	905	0
166	20231206	175300	262982820	905	905	905	905	0
167	20231206	175200	262982820	905	905	905	905	0
168	20231206	175100	262982820	905	905	905	905	0
169	20231206	175000	262982820	905	905	905	905	0
170	20231206	174900	262982820	905	905	905	905	0
171	20231206	174800	262982820	905	905	905	905	0
172	20231206	174700	262982820	905	905	905	905	0
173	20231206	174600	262982820	905	905	905	905	0
174	20231206	174500	262982820	905	905	905	905	0
175	20231206	174400	262982820	905	905	905	905	0
176	20231206	174300	262982820	905	905	905	905	0
177	20231206	174200	262982820	905	905	905	905	0
178	20231206	174100	262982820	905	905	905	905	0
179	20231206	174000	262982820	905	905	905	905	0
180	20231206	173900	262982820	905	905	905	905	0
181	20231206	173800	262982820	905	905	905	905	0
182	20231206	173700	262982820	905	905	905	905	3317
183	20231206	173600	262982820	905	905	905	905	0
184	20231206	173500	262982820	905	905	905	905	0
185	20231206	173400	262982820	905	905	905	905	0
186	20231206	173300	262982820	905	905	905	905	0
187	20231206	173200	262982820	905	905	905	905	0
188	20231206	173100	262982820	905	905	905	905	0
189	20231206	173000	262982820	905	905	905	905	0
190	20231206	172900	262982820	905	905	905	905	0
191	20231206	172800	262982820	905	905	905	905	0
192	20231206	172700	262982820	905	905	905	905	0
193	20231206	172600	262982820	905	905	905	905	0
194	20231206	172500	262982820	905	905	905	905	0
195	20231206	172400	262982820	905	905	905	905	0
196	20231206	172300	262982820	905	905	905	905	0
197	20231206	172200	262982820	905	905	905	905	0
198	20231206	172100	262982820	905	905	905	905	0
199	20231206	172000	262982820	905	905	905	905	0
200	20231206	171900	262982820	905	905	905	905	0
201	20231206	171800	262982820	905	905	905	905	0
202	20231206	171700	262982820	905	905	905	905	0
203	20231206	171600	262982820	905	905	905	905	0
204	20231206	171500	262982820	905	905	905	905	0
205	20231206	171400	262982820	905	905	905	905	0
206	20231206	171300	262982820	905	905	905	905	0
207	20231206	171200	262982820	905	905	905	905	0
208	20231206	171100	262982820	905	905	905	905	0
209	20231206	171000	262982820	905	905	905	905	0
210	20231206	170900	262982820	905	905	905	905	0
211	20231206	170800	262982820	905	905	905	905	0
212	20231206	170700	262982820	905	905	905	905	3317
213	20231206	170600	262982820	905	905	905	905	0
214	20231206	170500	262982820	905	905	905	905	0
215	20231206	170400	262982820	905	905	905	905	0
216	20231206	170300	262982820	905	905	905	905	0
217	20231206	170200	262982820	905	905	905	905	0
218	20231206	170100	262982820	905	905	905	905	0
219	20231206	170000	262982820	905	905	905	905	0
220	20231206	165900	262982820	905	905	905	905	0
221	20231206	165800	262982820	905	905	905	905	0
222	20231206	165700	262982820	905	905	905	905	0
223	20231206	165600	262982820	905	905	905	905	0
224	20231206	165500	262982820	905	905	905	905	0
225	20231206	165400	262982820	905	905	905	905	0
226	20231206	165300	262982820	905	905	905	905	0
227	20231206	165200	262982820	905	905	905	905	0
228	20231206	165100	262982820	905	905	905	905	0
229	20231206	165000	262982820	905	905	905	905	0
230	20231206	164900	262982820	905	905	905	905	0
231	20231206	164800	262982820	905	905	905	905	0
232	20231206	164700	262982820	905	905	905	905	0
233	20231206	164600	262982820	905	905	905	905	0
234	20231206	164500	262982820	905	905	905	905	0
235	20231206	164400	262982820	905	905	905	905	0
236	20231206	164300	262982820	905	905	905	905	0
237	20231206	164200	262982820	905	905	905	905	0
238	20231206	164100	262982820	905	905	905	905	0
239	20231206	164000	262982820	905	905	905	905	0
240	20231206	163900	262982820	905	905	905	905	0
241	20231206	163800	262982820	905	905	905	905	0
242	20231206	163700	262982820	905	905	905	905	3317
243	20231206	163600	262982820	905	905	905	905	0
244	20231206	163500	262982820	905	905	905	905	0
245	20231206	163400	262982820	905	905	905	905	0
246	20231206	163300	262982820	905	905	905	905	0
247	20231206	163200	262982820	905	905	905	905	0
248	20231206	163100	262982820	905	905	905	905	0
249	20231206	163000	262982820	905	905	905	905	0
250	20231206	162900	262982820	905	905	905	905	0
251	20231206	162800	262982820	905	905	905	905	0
252	20231206	162700	262982820	905	905	905	905	0
253	20231206	162600	262982820	905	905	905	905	0
254	20231206	162500	262982820	905	905	905	905	0
255	20231206	162400	262982820	905	905	905	905	0
256	20231206	162300	262982820	905	905	905	905	0
257	20231206	162200	262982820	905	905	905	905	0
258	20231206	162100	262982820	905	905	905	905	0
259	20231206	162000	262982820	905	905	905	905	0
260	20231206	161900	262982820	905	905	905	905	0
261	20231206	161800	262982820	905	905	905	905	0
262	20231206	161700	262982820	905	905	905	905	0
263	20231206	161600	262982820	905	905	905	905	0
264	20231206	161500	262982820	905	905	905	905	0
265	20231206	161400	262982820	905	905	905	905	0
266	20231206	161300	262982820	905	905	905	905	0
267	20231206	161200	262982820	905	905	905	905	0
268	20231206	161100	262982820	905	905	905	905	0
269	20231206	161000	262982820	905	905	905	905	0
270	20231206	160900	262982820	905	905	905	905	0
271	20231206	160800	262982820	905	905	905	905	0
272	20231206	160700	262982820	905	905	905	905	3317
273	20231206	160600	262982820	905	905	905	905	0
274	20231206	160500	262982820	905	905	905	905	0
275	20231206	160400	262982820	905	905	905	905	0
276	20231206	160300	262982820	905	905	905	905	0
277	20231206	160200	262982820	905	905	905	905	0
278	20231206	160100	262982820	905	905	905	905	0
279	20231206	160000	262982820	905	905	905	905	0
280	20231206	155900	262982820	905	905	905	905	0
281	20231206	155800	262982820	905	905	905	905	0
282	20231206	155700	262982820	905	905	905	905	0
283	20231206	155600	262982820	905	905	905	905	0
284	20231206	155500	262982820	905	905	905	905	0
285	20231206	155400	262982820	905	905	905	905	0
286	20231206	155300	262982820	905	905	905	905	0
287	20231206	155200	262982820	905	905	905	905	0
288	20231206	155100	262982820	905	905	905	905	0
289	20231206	155000	262982820	905	905	905	905	0
290	20231206	154900	262982820	905	905	905	905	0
291	20231206	154800	262982820	905	905	905	905	0
292	20231206	154700	262982820	905	905	905	905	0
293	20231206	154600	262982820	905	905	905	905	0
294	20231206	154500	262982820	905	905	905	905	0
295	20231206	154400	262982820	905	905	905	905	0
296	20231206	154300	262982820	905	905	905	905	0
297	20231206	154200	262982820	905	905	905	905	0
298	20231206	154100	262982820	905	905	905	905	0
299	20231206	154000	262982820	905	905	905	905	0
300	20231206	153900	262982820	905	905	905	905	0
301	20231206	153800	262982820	905	905	905	905	0
302	20231206	153700	262982820	905	905	905	905	3317
303	20231206	153600	262982820	905	905	905	905	0
304	20231206	153500	262982820	905	905	905	905	0
305	20231206	153400	262982820	905	905	905	905	0
306	20231206	153300	262982820	905	905	905	905	0
307	20231206	153200	262982820	905	905	905	905	0
308	20231206	153100	262982820	905	905	905	905	0
309	20231206	153000	262982820	905	905	905	905	3317
310	20231206	152900	259980935	902	902	902	902	0
311	20231206	152800	259980935	902	902	902	902	0
312	20231206	152700	259980935	902	902	902	902	0
313	20231206	152600	259980935	902	902	902	902	0
314	20231206	152500	259980935	902	902	902	902	0
315	20231206	152400	259980935	902	902	902	902	0
316	20231206	152300	259980935	902	902	902	902	0
317	20231206	152200	259980935	902	902	902	902	0
318	20231206	152100	259980935	902	902	902	902	0
319	20231206	152000	259980935	902	902	902	902	0
320	20231206	151900	259980935	902	902	902	902	1
321	20231206	151800	259980033	902	902	902	902	0
322	20231206	151700	259980033	902	902	902	902	0
323	20231206	151600	259980033	902	905	905	902	4482
324	20231206	151500	255930546	902	905	905	902	4516
325	20231206	151400	251850058	903	903	903	903	8945
326	20231206	151300	243772723	902	903	903	902	43
327	20231206	151200	243733905	903	903	903	903	73
328	20231206	151100	243667986	903	903	903	903	73
329	20231206	151000	243602067	901	902	903	901	4622
330	20231206	150900	239432923	902	902	902	902	4442
331	20231206	150800	235426239	902	902	902	902	0
332	20231206	150700	235426239	902	902	902	902	658
333	20231206	150600	234832723	902	902	902	902	500
334	20231206	150500	234381723	902	902	902	902	3
335	20231206	150400	234379017	901	902	902	901	7476
336	20231206	150300	227638502	903	903	903	903	2
337	20231206	150200	227636696	903	903	903	903	222
338	20231206	150100	227436230	903	903	903	903	0
339	20231206	150000	227436230	903	903	903	903	0
340	20231206	145900	227436230	903	903	903	903	0
341	20231206	145800	227436230	903	903	903	903	6
342	20231206	145700	227430812	903	903	903	903	25
343	20231206	145600	227408237	903	904	904	903	10442
344	20231206	145500	217979110	903	903	903	903	0
345	20231206	145400	217979110	903	903	903	903	0
346	20231206	145300	217979110	903	903	903	903	0
347	20231206	145200	217979110	903	903	903	903	0
348	20231206	145100	217979110	903	904	904	903	5361
349	20231206	145000	213137169	905	905	905	905	586
350	20231206	144900	212606839	905	905	905	905	1
351	20231206	144800	212605934	906	906	906	906	0
352	20231206	144700	212605934	906	906	906	906	0
353	20231206	144600	212605934	906	906	906	906	45
354	20231206	144500	212565164	906	906	906	906	0
355	20231206	144400	212565164	906	906	906	906	0
356	20231206	144300	212565164	906	906	906	906	1634
357	20231206	144200	211084760	906	906	906	906	2864
358	20231206	144100	208489976	907	907	907	907	264
359	20231206	144000	208250528	908	908	908	908	799
360	20231206	143900	207525036	908	908	908	908	799
361	20231206	143800	206799544	908	908	908	908	0
362	20231206	143700	206799544	908	908	908	908	0
363	20231206	143600	206799544	908	908	908	908	0
364	20231206	143500	206799544	908	908	908	908	0
365	20231206	143400	206799544	908	908	908	908	0
366	20231206	143300	206799544	908	908	908	908	25
367	20231206	143200	206776844	908	908	908	908	1
368	20231206	143100	206775936	907	907	907	907	0
369	20231206	143000	206775936	907	907	907	907	0
370	20231206	142900	206775936	907	907	907	907	0
371	20231206	142800	206775936	907	907	907	907	0
372	20231206	142700	206775936	907	907	907	907	1
373	20231206	142600	206775029	908	908	908	908	18
374	20231206	142500	206758685	904	904	904	904	0
375	20231206	142400	206758685	904	904	904	904	0
376	20231206	142300	206758685	904	905	905	904	500
377	20231206	142200	206306675	905	905	905	905	0
378	20231206	142100	206306675	905	905	905	905	0
379	20231206	142000	206306675	905	905	905	905	0
380	20231206	141900	206306675	905	905	905	905	0
381	20231206	141800	206306675	905	905	905	905	0
382	20231206	141700	206306675	905	905	905	905	0
383	20231206	141600	206306675	905	905	905	905	0
384	20231206	141500	206306675	905	905	905	905	0
385	20231206	141400	206306675	905	905	905	905	0
386	20231206	141300	206306675	905	905	905	905	0
387	20231206	141200	206306675	905	905	905	905	0
388	20231206	141100	206306675	905	905	905	905	2
389	20231206	141000	206304865	905	905	905	905	0
390	20231206	140900	206304865	905	905	905	905	14
391	20231206	140800	206292195	905	905	905	905	0
392	20231206	140700	206292195	905	905	905	905	0
393	20231206	140600	206292195	905	905	905	905	0
394	20231206	140500	206292195	905	905	905	905	0
395	20231206	140400	206292195	905	905	905	905	286
396	20231206	140300	206033365	905	905	905	905	0
397	20231206	140200	206033365	905	905	905	905	5
398	20231206	140100	206028840	908	908	908	908	1062
399	20231206	140000	205064544	903	903	903	903	0
400	20231206	135900	205064544	903	903	903	903	0
401	20231206	135800	205064544	903	907	907	903	9000
402	20231206	135700	196916775	907	907	907	907	2063
403	20231206	135600	195045634	907	907	907	907	10
404	20231206	135500	195036564	906	906	906	906	0
405	20231206	135400	195036564	906	906	906	906	1555
406	20231206	135300	193627734	905	905	905	905	0
407	20231206	135200	193627734	905	905	905	905	0
408	20231206	135100	193627734	905	905	905	905	0
409	20231206	135000	193627734	905	905	905	905	1845
410	20231206	134900	191958009	904	904	904	904	500
411	20231206	134800	191506009	905	905	905	905	0
412	20231206	134700	191506009	905	905	905	905	0
413	20231206	134600	191506009	905	905	905	905	145
414	20231206	134500	191374784	906	906	906	906	0
415	20231206	134400	191374784	906	906	906	906	100
416	20231206	134300	191284184	906	906	906	906	0
417	20231206	134200	191284184	906	906	906	906	0
418	20231206	134100	191284184	906	906	906	906	1000
419	20231206	134000	190378184	906	906	906	906	0
420	20231206	133900	190378184	906	906	906	906	0
421	20231206	133800	190378184	906	906	906	906	0
422	20231206	133700	190378184	906	906	906	906	0
423	20231206	133600	190378184	906	905	906	905	998
424	20231206	133500	189474988	906	906	906	906	0
425	20231206	133400	189474988	906	906	906	906	0
426	20231206	133300	189474988	906	906	906	906	98
427	20231206	133200	189386200	906	906	906	906	1000
428	20231206	133100	188480200	906	905	906	905	1041
429	20231206	133000	187538094	905	905	905	905	0
430	20231206	132900	187538094	905	905	905	905	0
431	20231206	132800	187538094	905	905	905	905	0
432	20231206	132700	187538094	905	905	905	905	6000
433	20231206	132600	182108094	906	906	906	906	0
434	20231206	132500	182108094	906	906	906	906	10
435	20231206	132400	182099034	906	906	906	906	20
436	20231206	132300	182080914	906	906	906	906	0
437	20231206	132200	182080914	906	906	906	906	5
438	20231206	132100	182076384	906	906	906	906	9
439	20231206	132000	182068230	905	905	905	905	0
440	20231206	131900	182068230	905	905	905	905	0
441	20231206	131800	182068230	905	905	905	905	0
442	20231206	131700	182068230	905	905	905	905	0
443	20231206	131600	182068230	905	905	905	905	0
444	20231206	131500	182068230	905	905	905	905	0
445	20231206	131400	182068230	905	905	905	905	0
446	20231206	131300	182068230	905	905	905	905	20
447	20231206	131200	182050130	904	904	904	904	0
448	20231206	131100	182050130	904	904	904	904	0
449	20231206	131000	182050130	904	905	905	904	386
450	20231206	130900	181700802	905	905	905	905	621
451	20231206	130800	181138797	905	905	905	905	0
452	20231206	130700	181138797	905	905	905	905	200
453	20231206	130600	180957797	905	905	905	905	13179
454	20231206	130500	169030802	906	906	906	906	2
455	20231206	130400	169028990	906	906	906	906	0
456	20231206	130300	169028990	906	906	906	906	3872
457	20231206	130200	165520958	906	906	906	906	0
458	20231206	130100	165520958	906	906	906	906	10
459	20231206	130000	165511898	906	906	906	906	0
460	20231206	125900	165511898	906	906	906	906	330
461	20231206	125800	165212918	906	906	906	906	18
462	20231206	125700	165196610	906	906	906	906	5
463	20231206	125600	165192080	906	906	906	906	0
464	20231206	125500	165192080	906	906	906	906	50
465	20231206	125400	165146780	906	906	906	906	0
466	20231206	125300	165146780	906	906	906	906	13
467	20231206	125200	165135002	905	905	905	905	0
468	20231206	125100	165135002	905	905	905	905	0
469	20231206	125000	165135002	905	905	905	905	1
470	20231206	124900	165134097	905	905	905	905	36
471	20231206	124800	165101517	904	904	904	904	0
472	20231206	124700	165101517	904	904	904	904	0
473	20231206	124600	165101517	904	905	905	904	235
474	20231206	124500	164888843	906	906	906	906	0
475	20231206	124400	164888843	906	906	906	906	0
476	20231206	124300	164888843	906	906	906	906	0
477	20231206	124200	164888843	906	906	906	906	300
478	20231206	124100	164617043	906	906	906	906	0
479	20231206	124000	164617043	906	906	906	906	0
480	20231206	123900	164617043	906	906	906	906	0
481	20231206	123800	164617043	906	906	906	906	0
482	20231206	123700	164617043	906	906	906	906	0
483	20231206	123600	164617043	906	906	906	906	0
484	20231206	123500	164617043	906	906	906	906	0
485	20231206	123400	164617043	906	906	906	906	0
486	20231206	123300	164617043	906	906	906	906	12
487	20231206	123200	164606171	905	905	905	905	0
488	20231206	123100	164606171	905	905	905	905	1375
489	20231206	123000	163361796	906	906	906	906	0
490	20231206	122900	163361796	906	906	906	906	113
491	20231206	122800	163259418	906	906	906	906	1
492	20231206	122700	163258512	907	907	907	907	1000
493	20231206	122600	162351512	907	907	907	907	0
494	20231206	122500	162351512	907	907	907	907	0
495	20231206	122400	162351512	907	907	907	907	0
496	20231206	122300	162351512	907	907	907	907	55
497	20231206	122200	162301627	906	907	907	906	96
498	20231206	122100	162214600	906	906	906	906	0
499	20231206	122000	162214600	906	906	906	906	0
500	20231206	121900	162214600	906	906	906	906	128
501	20231206	121800	162098632	906	906	906	906	0
502	20231206	121700	162098632	906	906	906	906	0
503	20231206	121600	162098632	906	906	906	906	0
504	20231206	121500	162098632	906	906	906	906	300
505	20231206	121400	161826832	906	906	906	906	2000
506	20231206	121300	160014832	906	906	906	906	0
507	20231206	121200	160014832	906	906	906	906	0
508	20231206	121100	160014832	906	906	906	906	0
509	20231206	121000	160014832	906	906	906	906	0
510	20231206	120900	160014832	906	906	906	906	0
511	20231206	120800	160014832	906	906	906	906	5
512	20231206	120700	160010302	905	905	905	905	0
513	20231206	120600	160010302	905	905	905	905	0
514	20231206	120500	160010302	905	905	905	905	0
515	20231206	120400	160010302	905	905	905	905	0
516	20231206	120300	160010302	905	905	905	905	0
517	20231206	120200	160010302	905	905	905	905	0
518	20231206	120100	160010302	905	905	905	905	0
519	20231206	120000	160010302	905	905	905	905	0
520	20231206	115900	160010302	905	905	905	905	0
521	20231206	115800	160010302	905	905	905	905	0
522	20231206	115700	160010302	905	905	905	905	518
523	20231206	115600	159541512	905	905	905	905	0
524	20231206	115500	159541512	905	905	905	905	0
525	20231206	115400	159541512	905	905	905	905	0
526	20231206	115300	159541512	905	905	905	905	100
527	20231206	115200	159451012	905	905	905	905	741
528	20231206	115100	158780407	905	905	905	905	0
529	20231206	115000	158780407	905	905	905	905	0
530	20231206	114900	158780407	905	905	905	905	0
531	20231206	114800	158780407	905	905	905	905	1
532	20231206	114700	158779502	906	906	906	906	0
533	20231206	114600	158779502	906	906	906	906	300
534	20231206	114500	158507702	906	906	906	906	1
535	20231206	114400	158506796	905	905	906	905	440
536	20231206	114300	158108486	906	905	906	905	1201
537	20231206	114200	157021471	906	906	906	906	187
538	20231206	114100	156852049	905	905	905	905	208
539	20231206	114000	156663809	904	904	904	904	0
540	20231206	113900	156663809	904	904	904	904	0
541	20231206	113800	156663809	904	904	904	904	0
542	20231206	113700	156663809	904	904	904	904	0
543	20231206	113600	156663809	904	904	904	904	0
544	20231206	113500	156663809	904	904	904	904	0
545	20231206	113400	156663809	904	904	904	904	0
546	20231206	113300	156663809	904	905	905	904	1034
547	20231206	113200	155728335	905	905	905	905	7
548	20231206	113100	155722000	905	905	905	905	0
549	20231206	113000	155722000	905	905	905	905	0
550	20231206	112900	155722000	905	905	905	905	0
551	20231206	112800	155722000	905	906	906	905	3261
552	20231206	112700	152770684	906	906	906	906	0
553	20231206	112600	152770684	906	906	906	906	0
554	20231206	112500	152770684	906	906	906	906	0
555	20231206	112400	152770684	906	906	906	906	0
556	20231206	112300	152770684	906	906	906	906	0
557	20231206	112200	152770684	906	906	906	906	1
558	20231206	112100	152769778	905	905	905	905	0
559	20231206	112000	152769778	905	905	905	905	220
560	20231206	111900	152570678	906	906	906	906	1
561	20231206	111800	152569772	905	905	905	905	0
562	20231206	111700	152569772	905	906	906	905	141
563	20231206	111600	152442166	905	905	905	905	143
564	20231206	111500	152312751	905	905	905	905	2
565	20231206	111400	152310941	905	905	905	905	55
566	20231206	111300	152261166	906	906	906	906	0
567	20231206	111200	152261166	906	906	906	906	0
568	20231206	111100	152261166	906	906	906	906	0
569	20231206	111000	152261166	906	906	906	906	4
570	20231206	110900	152257542	906	906	906	906	0
571	20231206	110800	152257542	906	906	906	906	0
572	20231206	110700	152257542	906	904	906	904	3465
573	20231206	110600	149125178	904	904	904	904	500
574	20231206	110500	148673178	904	904	904	904	497
575	20231206	110400	148223890	904	904	904	904	2000
576	20231206	110300	146415890	904	905	905	904	1623
577	20231206	110200	144948405	905	905	905	905	0
578	20231206	110100	144948405	905	905	905	905	18
579	20231206	110000	144932115	905	905	905	905	199
580	20231206	105900	144752020	905	905	905	905	0
581	20231206	105800	144752020	905	905	905	905	1
582	20231206	105700	144751115	905	905	905	905	110
583	20231206	105600	144651565	905	905	905	905	0
584	20231206	105500	144651565	905	905	905	905	3
585	20231206	105400	144648850	905	905	905	905	0
586	20231206	105300	144648850	905	906	906	905	519
587	20231206	105200	144179105	906	906	906	906	83
588	20231206	105100	144103907	906	906	906	906	47
589	20231206	105000	144061325	906	906	906	906	10
590	20231206	104900	144052265	905	904	905	904	21
591	20231206	104800	144033261	905	905	905	905	0
592	20231206	104700	144033261	905	905	905	905	100
593	20231206	104600	143942761	906	906	906	906	0
594	20231206	104500	143942761	906	905	906	904	319
595	20231206	104400	143654182	906	906	906	906	0
596	20231206	104300	143654182	906	906	906	906	1020
597	20231206	104200	142730062	906	906	906	906	0
598	20231206	104100	142730062	906	906	906	906	0
599	20231206	104000	142730062	906	906	906	906	0
600	20231206	103900	142730062	906	906	906	906	0
601	20231206	103800	142730062	906	906	906	906	0
602	20231206	103700	142730062	906	906	906	906	168
603	20231206	103600	142577854	906	906	906	906	1000
604	20231206	103500	141671854	906	906	906	906	0
605	20231206	103400	141671854	906	907	907	906	551
606	20231206	103300	141172148	907	907	907	907	3
607	20231206	103200	141169427	907	907	907	907	0
608	20231206	103100	141169427	907	907	907	907	1
609	20231206	103000	141168520	908	908	908	908	0
610	20231206	102900	141168520	908	908	908	908	0
611	20231206	102800	141168520	908	903	908	901	3791
612	20231206	102700	137751341	902	902	902	902	0
613	20231206	102600	137751341	902	902	902	902	0
614	20231206	102500	137751341	902	902	902	902	0
615	20231206	102400	137751341	902	902	902	902	0
616	20231206	102300	137751341	902	902	902	902	0
617	20231206	102200	137751341	902	902	902	902	1
618	20231206	102100	137750439	902	902	902	902	511
619	20231206	102000	137289517	908	908	908	908	465
620	20231206	101900	136867297	902	902	902	902	0
621	20231206	101800	136867297	902	902	902	902	371
622	20231206	101700	136532655	909	909	909	909	100
623	20231206	101600	136441755	909	908	909	908	1995
624	20231206	101500	134628881	901	901	901	901	800
625	20231206	101400	133908081	901	901	901	901	0
626	20231206	101300	133908081	901	901	901	901	0
627	20231206	101200	133908081	901	901	901	901	2
628	20231206	101100	133906279	901	901	901	901	0
629	20231206	101000	133906279	901	901	901	901	0
630	20231206	100900	133906279	901	901	901	901	0
631	20231206	100800	133906279	901	901	901	901	0
632	20231206	100700	133906279	901	909	909	901	102
633	20231206	100600	133813577	909	909	909	909	2
634	20231206	100500	133811759	909	900	909	900	8423
635	20231206	100400	126194612	900	898	900	895	30111
636	20231206	100300	99212184	898	898	898	898	0
637	20231206	100200	99212184	898	897	898	897	10084
638	20231206	100100	90165953	897	899	899	897	10897
639	20231206	100000	80391219	898	899	899	898	1500
640	20231206	095900	79043687	900	900	900	900	0
641	20231206	095800	79043687	900	899	900	899	773
642	20231206	095700	78348757	899	899	899	899	204
643	20231206	095600	78165361	899	899	899	897	226
644	20231206	095500	77962585	896	896	896	896	0
645	20231206	095400	77962585	896	896	896	896	400
646	20231206	095300	77604185	896	897	897	896	1565
647	20231206	095200	76200890	897	897	897	897	50
648	20231206	095100	76156040	897	897	897	897	324
649	20231206	095000	75865412	897	896	897	896	1048
650	20231206	094900	74925591	897	896	897	896	1260
651	20231206	094800	73796630	896	897	897	896	1028
652	20231206	094700	72875541	897	899	899	897	310
653	20231206	094600	72597141	899	899	899	897	1479
654	20231206	094500	71270030	900	900	901	898	3379
655	20231206	094400	68232325	901	902	903	900	20715
656	20231206	094300	49579646	903	903	903	903	400
657	20231206	094200	49218446	902	902	902	902	0
658	20231206	094100	49218446	902	903	903	902	1125
659	20231206	094000	48203396	904	904	904	904	0
660	20231206	093900	48203396	904	904	904	904	25
661	20231206	093800	48180796	904	902	904	902	233
662	20231206	093700	47970384	904	904	904	904	8
663	20231206	093600	47963152	904	904	904	904	2
664	20231206	093500	47961344	902	904	904	902	1357
665	20231206	093400	46737226	904	905	905	903	2142
666	20231206	093300	44801377	905	905	905	905	1
667	20231206	093200	44800472	909	909	909	909	0
668	20231206	093100	44800472	909	909	909	909	7
669	20231206	093000	44794109	909	909	909	909	10
670	20231206	092900	44785019	909	905	909	905	1200
671	20231206	092800	43697019	909	905	909	905	202
672	20231206	092700	43514205	905	905	905	905	2000
673	20231206	092600	41704205	905	905	905	905	506
674	20231206	092500	41246275	905	905	905	904	2644
675	20231206	092400	38855455	905	905	906	904	333
676	20231206	092300	38554088	905	906	906	905	1017
677	20231206	092200	37633697	906	905	906	905	270
678	20231206	092100	37389334	905	909	909	905	310
679	20231206	092000	37108144	909	909	909	909	55
680	20231206	091900	37058149	909	907	910	901	4863
681	20231206	091800	32664524	909	909	909	909	10
682	20231206	091700	32655434	908	909	909	908	6
683	20231206	091600	32649981	911	911	911	911	6
684	20231206	091500	32644515	904	911	911	904	20010
685	20231206	091400	14550374	905	909	909	905	7601
686	20231206	091300	7655319	908	908	908	908	1324
687	20231206	091200	6453127	908	910	910	908	954
688	20231206	091100	5586695	910	910	910	910	102
689	20231206	091000	5493875	910	910	910	910	1160
690	20231206	090900	4438275	912	912	912	912	0
691	20231206	090800	4438275	912	909	912	908	564
692	20231206	090700	3925955	913	912	913	912	468
693	20231206	090600	3499138	912	912	912	912	33
694	20231206	090500	3469042	912	914	914	910	2869
695	20231206	090400	851516	917	917	917	916	431
696	20231206	090300	456489	917	916	917	916	7
697	20231206	090200	450071	917	917	917	917	0
698	20231206	090100	450071	917	917	917	917	30
699	20231206	090000	422561	917	912	917	912	463