KissMeData/057540/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193500	230469300	874	874	874	874	1209
3	20231201	193400	230469300	874	874	874	874	0
4	20231201	193300	230469300	874	874	874	874	0
5	20231201	193200	230469300	874	874	874	874	0
6	20231201	193100	230469300	874	874	874	874	0
7	20231201	193000	230469300	874	874	874	874	0
8	20231201	192900	230469300	874	874	874	874	0
9	20231201	192800	230469300	874	874	874	874	0
10	20231201	192700	230469300	874	874	874	874	0
11	20231201	192600	230469300	874	874	874	874	0
12	20231201	192500	230469300	874	874	874	874	0
13	20231201	192400	230469300	874	874	874	874	0
14	20231201	192300	230469300	874	874	874	874	0
15	20231201	192200	230469300	874	874	874	874	0
16	20231201	192100	230469300	874	874	874	874	0
17	20231201	192000	230469300	874	874	874	874	0
18	20231201	191900	230469300	874	874	874	874	0
19	20231201	191800	230469300	874	874	874	874	0
20	20231201	191700	230469300	874	874	874	874	0
21	20231201	191600	230469300	874	874	874	874	0
22	20231201	191500	230469300	874	874	874	874	0
23	20231201	191400	230469300	874	874	874	874	0
24	20231201	191300	230469300	874	874	874	874	0
25	20231201	191200	230469300	874	874	874	874	0
26	20231201	191100	230469300	874	874	874	874	0
27	20231201	191000	230469300	874	874	874	874	0
28	20231201	190900	230469300	874	874	874	874	0
29	20231201	190800	230469300	874	874	874	874	0
30	20231201	190700	230469300	874	874	874	874	0
31	20231201	190600	230469300	874	874	874	874	0
32	20231201	190500	230469300	874	874	874	874	1209
33	20231201	190400	230469300	874	874	874	874	0
34	20231201	190300	230469300	874	874	874	874	0
35	20231201	190200	230469300	874	874	874	874	0
36	20231201	190100	230469300	874	874	874	874	0
37	20231201	190000	230469300	874	874	874	874	0
38	20231201	185900	230469300	874	874	874	874	0
39	20231201	185800	230469300	874	874	874	874	0
40	20231201	185700	230469300	874	874	874	874	0
41	20231201	185600	230469300	874	874	874	874	0
42	20231201	185500	230469300	874	874	874	874	0
43	20231201	185400	230469300	874	874	874	874	0
44	20231201	185300	230469300	874	874	874	874	0
45	20231201	185200	230469300	874	874	874	874	0
46	20231201	185100	230469300	874	874	874	874	0
47	20231201	185000	230469300	874	874	874	874	0
48	20231201	184900	230469300	874	874	874	874	0
49	20231201	184800	230469300	874	874	874	874	0
50	20231201	184700	230469300	874	874	874	874	0
51	20231201	184600	230469300	874	874	874	874	0
52	20231201	184500	230469300	874	874	874	874	0
53	20231201	184400	230469300	874	874	874	874	0
54	20231201	184300	230469300	874	874	874	874	0
55	20231201	184200	230469300	874	874	874	874	0
56	20231201	184100	230469300	874	874	874	874	0
57	20231201	184000	230469300	874	874	874	874	0
58	20231201	183900	230469300	874	874	874	874	0
59	20231201	183800	230469300	874	874	874	874	0
60	20231201	183700	230469300	874	874	874	874	0
61	20231201	183600	230469300	874	874	874	874	0
62	20231201	183500	230469300	874	874	874	874	1209
63	20231201	183400	230469300	874	874	874	874	0
64	20231201	183300	230469300	874	874	874	874	0
65	20231201	183200	230469300	874	874	874	874	0
66	20231201	183100	230469300	874	874	874	874	0
67	20231201	183000	230469300	874	874	874	874	0
68	20231201	182900	230469300	874	874	874	874	0
69	20231201	182800	230469300	874	874	874	874	0
70	20231201	182700	230469300	874	874	874	874	0
71	20231201	182600	230469300	874	874	874	874	0
72	20231201	182500	230469300	874	874	874	874	0
73	20231201	182400	230469300	874	874	874	874	0
74	20231201	182300	230469300	874	874	874	874	0
75	20231201	182200	230469300	874	874	874	874	0
76	20231201	182100	230469300	874	874	874	874	0
77	20231201	182000	230469300	874	874	874	874	0
78	20231201	181900	230469300	874	874	874	874	0
79	20231201	181800	230469300	874	874	874	874	0
80	20231201	181700	230469300	874	874	874	874	0
81	20231201	181600	230469300	874	874	874	874	0
82	20231201	181500	230469300	874	874	874	874	0
83	20231201	181400	230469300	874	874	874	874	0
84	20231201	181300	230469300	874	874	874	874	0
85	20231201	181200	230469300	874	874	874	874	0
86	20231201	181100	230469300	874	874	874	874	0
87	20231201	181000	230469300	874	874	874	874	0
88	20231201	180900	230469300	874	874	874	874	0
89	20231201	180800	230469300	874	874	874	874	0
90	20231201	180700	230469300	874	874	874	874	0
91	20231201	180600	230469300	874	874	874	874	0
92	20231201	180500	230469300	874	874	874	874	1209
93	20231201	180400	230469300	874	874	874	874	0
94	20231201	180300	230469300	874	874	874	874	0
95	20231201	180200	230469300	874	874	874	874	0
96	20231201	180100	230469300	874	874	874	874	0
97	20231201	180000	230469300	874	874	874	874	0
98	20231201	175900	230469300	874	874	874	874	0
99	20231201	175800	230469300	874	874	874	874	0
100	20231201	175700	230469300	874	874	874	874	0
101	20231201	175600	230469300	874	874	874	874	0
102	20231201	175500	230469300	874	874	874	874	0
103	20231201	175400	230469300	874	874	874	874	0
104	20231201	175300	230469300	874	874	874	874	0
105	20231201	175200	230469300	874	874	874	874	0
106	20231201	175100	230469300	874	874	874	874	0
107	20231201	175000	230469300	874	874	874	874	0
108	20231201	174900	230469300	874	874	874	874	0
109	20231201	174800	230469300	874	874	874	874	0
110	20231201	174700	230469300	874	874	874	874	0
111	20231201	174600	230469300	874	874	874	874	0
112	20231201	174500	230469300	874	874	874	874	0
113	20231201	174400	230469300	874	874	874	874	0
114	20231201	174300	230469300	874	874	874	874	0
115	20231201	174200	230469300	874	874	874	874	0
116	20231201	174100	230469300	874	874	874	874	0
117	20231201	174000	230469300	874	874	874	874	0
118	20231201	173900	230469300	874	874	874	874	0
119	20231201	173800	230469300	874	874	874	874	0
120	20231201	173700	230469300	874	874	874	874	0
121	20231201	173600	230469300	874	874	874	874	0
122	20231201	173500	230469300	874	874	874	874	1209
123	20231201	173400	230469300	874	874	874	874	0
124	20231201	173300	230469300	874	874	874	874	0
125	20231201	173200	230469300	874	874	874	874	0
126	20231201	173100	230469300	874	874	874	874	0
127	20231201	173000	230469300	874	874	874	874	0
128	20231201	172900	230469300	874	874	874	874	0
129	20231201	172800	230469300	874	874	874	874	0
130	20231201	172700	230469300	874	874	874	874	0
131	20231201	172600	230469300	874	874	874	874	0
132	20231201	172500	230469300	874	874	874	874	0
133	20231201	172400	230469300	874	874	874	874	0
134	20231201	172300	230469300	874	874	874	874	0
135	20231201	172200	230469300	874	874	874	874	0
136	20231201	172100	230469300	874	874	874	874	0
137	20231201	172000	230469300	874	874	874	874	0
138	20231201	171900	230469300	874	874	874	874	0
139	20231201	171800	230469300	874	874	874	874	0
140	20231201	171700	230469300	874	874	874	874	0
141	20231201	171600	230469300	874	874	874	874	0
142	20231201	171500	230469300	874	874	874	874	0
143	20231201	171400	230469300	874	874	874	874	0
144	20231201	171300	230469300	874	874	874	874	0
145	20231201	171200	230469300	874	874	874	874	0
146	20231201	171100	230469300	874	874	874	874	0
147	20231201	171000	230469300	874	874	874	874	0
148	20231201	170900	230469300	874	874	874	874	0
149	20231201	170800	230469300	874	874	874	874	0
150	20231201	170700	230469300	874	874	874	874	0
151	20231201	170600	230469300	874	874	874	874	0
152	20231201	170500	230469300	874	874	874	874	1209
153	20231201	170400	230469300	874	874	874	874	0
154	20231201	170300	230469300	874	874	874	874	0
155	20231201	170200	230469300	874	874	874	874	0
156	20231201	170100	230469300	874	874	874	874	0
157	20231201	170000	230469300	874	874	874	874	0
158	20231201	165900	230469300	874	874	874	874	0
159	20231201	165800	230469300	874	874	874	874	0
160	20231201	165700	230469300	874	874	874	874	0
161	20231201	165600	230469300	874	874	874	874	0
162	20231201	165500	230469300	874	874	874	874	0
163	20231201	165400	230469300	874	874	874	874	0
164	20231201	165300	230469300	874	874	874	874	0
165	20231201	165200	230469300	874	874	874	874	0
166	20231201	165100	230469300	874	874	874	874	0
167	20231201	165000	230469300	874	874	874	874	0
168	20231201	164900	230469300	874	874	874	874	0
169	20231201	164800	230469300	874	874	874	874	0
170	20231201	164700	230469300	874	874	874	874	0
171	20231201	164600	230469300	874	874	874	874	0
172	20231201	164500	230469300	874	874	874	874	0
173	20231201	164400	230469300	874	874	874	874	0
174	20231201	164300	230469300	874	874	874	874	0
175	20231201	164200	230469300	874	874	874	874	0
176	20231201	164100	230469300	874	874	874	874	0
177	20231201	164000	230469300	874	874	874	874	0
178	20231201	163900	230469300	874	874	874	874	0
179	20231201	163800	230469300	874	874	874	874	0
180	20231201	163700	230469300	874	874	874	874	0
181	20231201	163600	230469300	874	874	874	874	0
182	20231201	163500	230469300	874	874	874	874	1209
183	20231201	163400	230469300	874	874	874	874	0
184	20231201	163300	230469300	874	874	874	874	0
185	20231201	163200	230469300	874	874	874	874	0
186	20231201	163100	230469300	874	874	874	874	0
187	20231201	163000	230469300	874	874	874	874	0
188	20231201	162900	230469300	874	874	874	874	0
189	20231201	162800	230469300	874	874	874	874	0
190	20231201	162700	230469300	874	874	874	874	0
191	20231201	162600	230469300	874	874	874	874	0
192	20231201	162500	230469300	874	874	874	874	0
193	20231201	162400	230469300	874	874	874	874	0
194	20231201	162300	230469300	874	874	874	874	0
195	20231201	162200	230469300	874	874	874	874	0
196	20231201	162100	230469300	874	874	874	874	0
197	20231201	162000	230469300	874	874	874	874	0
198	20231201	161900	230469300	874	874	874	874	0
199	20231201	161800	230469300	874	874	874	874	0
200	20231201	161700	230469300	874	874	874	874	0
201	20231201	161600	230469300	874	874	874	874	0
202	20231201	161500	230469300	874	874	874	874	0
203	20231201	161400	230469300	874	874	874	874	0
204	20231201	161300	230469300	874	874	874	874	0
205	20231201	161200	230469300	874	874	874	874	0
206	20231201	161100	230469300	874	874	874	874	0
207	20231201	161000	230469300	874	874	874	874	0
208	20231201	160900	230469300	874	874	874	874	0
209	20231201	160800	230469300	874	874	874	874	0
210	20231201	160700	230469300	874	874	874	874	0
211	20231201	160600	230469300	874	874	874	874	0
212	20231201	160500	230469300	874	874	874	874	1209
213	20231201	160400	230469300	874	874	874	874	0
214	20231201	160300	230469300	874	874	874	874	0
215	20231201	160200	230469300	874	874	874	874	0
216	20231201	160100	230469300	874	874	874	874	0
217	20231201	160000	230469300	874	874	874	874	0
218	20231201	155900	230469300	874	874	874	874	0
219	20231201	155800	230469300	874	874	874	874	0
220	20231201	155700	230469300	874	874	874	874	0
221	20231201	155600	230469300	874	874	874	874	0
222	20231201	155500	230469300	874	874	874	874	0
223	20231201	155400	230469300	874	874	874	874	0
224	20231201	155300	230469300	874	874	874	874	0
225	20231201	155200	230469300	874	874	874	874	0
226	20231201	155100	230469300	874	874	874	874	0
227	20231201	155000	230469300	874	874	874	874	0
228	20231201	154900	230469300	874	874	874	874	0
229	20231201	154800	230469300	874	874	874	874	0
230	20231201	154700	230469300	874	874	874	874	0
231	20231201	154600	230469300	874	874	874	874	0
232	20231201	154500	230469300	874	874	874	874	0
233	20231201	154400	230469300	874	874	874	874	0
234	20231201	154300	230469300	874	874	874	874	0
235	20231201	154200	230469300	874	874	874	874	0
236	20231201	154100	230469300	874	874	874	874	0
237	20231201	154000	230469300	874	874	874	874	0
238	20231201	153900	230469300	874	874	874	874	0
239	20231201	153800	230469300	874	874	874	874	0
240	20231201	153700	230469300	874	874	874	874	0
241	20231201	153600	230469300	874	874	874	874	0
242	20231201	153500	230469300	874	874	874	874	1209
243	20231201	153400	230469300	874	874	874	874	0
244	20231201	153300	230469300	874	874	874	874	0
245	20231201	153200	230469300	874	874	874	874	0
246	20231201	153100	230469300	874	874	874	874	0
247	20231201	153000	230469300	874	874	874	874	1209
248	20231201	152900	229412634	874	874	874	874	0
249	20231201	152800	229412634	874	874	874	874	0
250	20231201	152700	229412634	874	874	874	874	0
251	20231201	152600	229412634	874	874	874	874	0
252	20231201	152500	229412634	874	874	874	874	0
253	20231201	152400	229412634	874	874	874	874	0
254	20231201	152300	229412634	874	874	874	874	0
255	20231201	152200	229412634	874	874	874	874	0
256	20231201	152100	229412634	874	874	874	874	0
257	20231201	152000	229412634	874	874	874	874	0
258	20231201	151900	229412634	874	873	874	873	11
259	20231201	151800	229403030	870	870	870	870	663
260	20231201	151700	228826220	870	871	871	870	1089
261	20231201	151600	227878789	870	870	870	870	3381
262	20231201	151500	224937319	873	873	873	873	0
263	20231201	151400	224937319	873	873	873	873	0
264	20231201	151300	224937319	873	873	873	873	3
265	20231201	151200	224934700	871	871	871	871	30
266	20231201	151100	224908570	871	871	871	871	1015
267	20231201	151000	224024505	872	872	872	872	0
268	20231201	150900	224024505	872	872	872	872	200
269	20231201	150800	223850105	872	872	872	872	0
270	20231201	150700	223850105	872	871	872	871	51
271	20231201	150600	223805634	870	871	871	870	157
272	20231201	150500	223669034	873	873	873	873	1
273	20231201	150400	223668161	870	870	870	870	0
274	20231201	150300	223668161	870	870	870	870	0
275	20231201	150200	223668161	870	870	870	870	280
276	20231201	150100	223424561	871	871	871	871	0
277	20231201	150000	223424561	871	871	871	871	1
278	20231201	145900	223423690	873	873	873	873	0
279	20231201	145800	223423690	873	873	873	873	1
280	20231201	145700	223422817	873	873	873	873	2000
281	20231201	145600	221676817	871	871	871	871	0
282	20231201	145500	221676817	871	871	871	871	1143
283	20231201	145400	220681264	871	871	871	871	0
284	20231201	145300	220681264	871	871	871	871	0
285	20231201	145200	220681264	871	871	871	871	689
286	20231201	145100	220081145	871	871	871	870	6271
287	20231201	145000	214619111	872	873	873	872	23
288	20231201	144900	214599052	871	871	871	871	0
289	20231201	144800	214599052	871	871	871	871	0
290	20231201	144700	214599052	871	871	871	871	2500
291	20231201	144600	212421552	873	873	873	873	0
292	20231201	144500	212421552	873	873	873	873	0
293	20231201	144400	212421552	873	873	873	873	0
294	20231201	144300	212421552	873	873	873	873	0
295	20231201	144200	212421552	873	873	873	873	0
296	20231201	144100	212421552	873	873	873	873	0
297	20231201	144000	212421552	873	872	873	872	6
298	20231201	143900	212416319	872	872	872	872	2500
299	20231201	143800	210236319	871	871	871	871	0
300	20231201	143700	210236319	871	871	871	871	0
301	20231201	143600	210236319	871	871	871	871	340
302	20231201	143500	209940179	872	872	872	872	92
303	20231201	143400	209859955	870	870	870	870	550
304	20231201	143300	209381455	870	870	870	870	0
305	20231201	143200	209381455	870	870	870	870	0
306	20231201	143100	209381455	870	870	870	870	0
307	20231201	143000	209381455	870	870	870	870	0
308	20231201	142900	209381455	870	870	870	870	0
309	20231201	142800	209381455	870	870	870	870	0
310	20231201	142700	209381455	870	870	870	870	847
311	20231201	142600	208644565	872	872	872	872	0
312	20231201	142500	208644565	872	872	872	872	75
313	20231201	142400	208579165	872	872	872	872	10
314	20231201	142300	208570445	872	872	872	872	0
315	20231201	142200	208570445	872	872	872	872	0
316	20231201	142100	208570445	872	872	872	872	0
317	20231201	142000	208570445	872	872	872	872	30
318	20231201	141900	208544285	872	872	872	872	1950
319	20231201	141800	206843885	872	872	872	872	0
320	20231201	141700	206843885	872	872	872	872	1
321	20231201	141600	206843013	872	872	872	872	7
322	20231201	141500	206836909	872	872	872	872	1
323	20231201	141400	206836037	870	870	870	870	0
324	20231201	141300	206836037	870	870	870	870	0
325	20231201	141200	206836037	870	870	870	870	0
326	20231201	141100	206836037	870	870	870	870	0
327	20231201	141000	206836037	870	870	870	870	0
328	20231201	140900	206836037	870	870	870	870	0
329	20231201	140800	206836037	870	870	870	870	0
330	20231201	140700	206836037	870	870	870	870	0
331	20231201	140600	206836037	870	870	870	870	0
332	20231201	140500	206836037	870	870	870	870	0
333	20231201	140400	206836037	870	870	870	870	764
334	20231201	140300	206171357	872	872	872	872	1
335	20231201	140200	206170485	869	869	869	869	0
336	20231201	140100	206170485	869	869	869	869	0
337	20231201	140000	206170485	869	870	870	869	237
338	20231201	135900	205964531	870	870	870	870	0
339	20231201	135800	205964531	870	870	870	870	128
340	20231201	135700	205853171	872	872	872	872	0
341	20231201	135600	205853171	872	872	872	872	0
342	20231201	135500	205853171	872	872	872	872	1
343	20231201	135400	205852299	870	870	870	870	2000
344	20231201	135300	204112299	869	870	870	869	21208
345	20231201	135200	185680386	870	870	870	870	1792
346	20231201	135100	184121346	870	870	870	870	0
347	20231201	135000	184121346	870	870	870	870	1818
348	20231201	134900	182539686	870	870	870	870	879
349	20231201	134800	181774956	873	873	873	873	0
350	20231201	134700	181774956	873	873	873	873	1
351	20231201	134600	181774083	873	873	873	873	0
352	20231201	134500	181774083	873	873	873	873	0
353	20231201	134400	181774083	873	873	873	873	0
354	20231201	134300	181774083	873	870	873	870	201
355	20231201	134200	181599210	870	870	870	870	0
356	20231201	134100	181599210	870	871	871	870	1823
357	20231201	134000	180013199	870	870	870	870	0
358	20231201	133900	180013199	870	870	870	870	0
359	20231201	133800	180013199	870	871	871	870	574
360	20231201	133700	179513818	870	871	871	870	30
361	20231201	133600	179487717	870	870	870	870	0
362	20231201	133500	179487717	870	870	870	870	698
363	20231201	133400	178880457	871	873	873	871	40
364	20231201	133300	178845539	873	873	873	873	0
365	20231201	133200	178845539	873	873	873	873	0
366	20231201	133100	178845539	873	873	873	873	0
367	20231201	133000	178845539	873	873	873	873	0
368	20231201	132900	178845539	873	873	873	873	0
369	20231201	132800	178845539	873	873	873	873	0
370	20231201	132700	178845539	873	873	873	873	0
371	20231201	132600	178845539	873	873	873	873	0
372	20231201	132500	178845539	873	873	873	873	0
373	20231201	132400	178845539	873	873	873	873	0
374	20231201	132300	178845539	873	873	873	873	0
375	20231201	132200	178845539	873	873	873	873	0
376	20231201	132100	178845539	873	873	873	873	0
377	20231201	132000	178845539	873	873	873	873	0
378	20231201	131900	178845539	873	873	873	873	0
379	20231201	131800	178845539	873	873	873	873	1175
380	20231201	131700	177819764	870	870	870	870	0
381	20231201	131600	177819764	870	870	870	870	0
382	20231201	131500	177819764	870	870	870	870	0
383	20231201	131400	177819764	870	870	870	870	188
384	20231201	131300	177656204	874	874	874	874	0
385	20231201	131200	177656204	874	874	874	874	0
386	20231201	131100	177656204	874	874	874	874	0
387	20231201	131000	177656204	874	874	874	874	0
388	20231201	130900	177656204	874	874	874	874	0
389	20231201	130800	177656204	874	874	874	874	0
390	20231201	130700	177656204	874	874	874	874	0
391	20231201	130600	177656204	874	874	874	874	91
392	20231201	130500	177576670	868	868	868	868	0
393	20231201	130400	177576670	868	868	868	868	0
394	20231201	130300	177576670	868	875	875	868	82573
395	20231201	130200	105697211	876	876	876	876	1
396	20231201	130100	105696335	875	875	875	875	0
397	20231201	130000	105696335	875	874	875	874	4800
398	20231201	125900	101498881	875	875	875	875	0
399	20231201	125800	101498881	875	874	875	871	3824
400	20231201	125700	98158690	871	871	871	871	190
401	20231201	125600	97993200	871	874	874	871	1962
402	20231201	125500	96280062	874	874	874	874	50
403	20231201	125400	96236362	872	872	872	872	0
404	20231201	125300	96236362	872	872	872	872	0
405	20231201	125200	96236362	872	871	872	871	2820
406	20231201	125100	93780122	871	871	871	871	0
407	20231201	125000	93780122	871	871	871	871	0
408	20231201	124900	93780122	871	871	871	871	2000
409	20231201	124800	92038122	874	874	874	874	1
410	20231201	124700	92037248	872	871	872	871	872
411	20231201	124600	91277648	875	875	875	875	0
412	20231201	124500	91277648	875	875	875	875	51
413	20231201	124400	91233023	875	874	875	871	1027
414	20231201	124300	90338492	875	875	875	875	1
415	20231201	124200	90337617	871	873	873	871	22985
416	20231201	124100	70311596	873	873	873	873	2536
417	20231201	124000	68097668	874	873	874	873	110
418	20231201	123900	68001628	874	874	874	874	1
419	20231201	123800	68000754	873	873	873	873	0
420	20231201	123700	68000754	873	873	873	873	0
421	20231201	123600	68000754	873	873	873	873	0
422	20231201	123500	68000754	873	873	873	873	0
423	20231201	123400	68000754	873	873	873	873	0
424	20231201	123300	68000754	873	873	873	873	0
425	20231201	123200	68000754	873	873	873	873	0
426	20231201	123100	68000754	873	873	873	873	0
427	20231201	123000	68000754	873	872	873	872	3001
428	20231201	122900	65383881	872	872	872	872	1431
429	20231201	122800	64136049	872	872	872	872	0
430	20231201	122700	64136049	872	872	872	872	0
431	20231201	122600	64136049	872	872	872	872	1237
432	20231201	122500	63057385	873	873	873	873	0
433	20231201	122400	63057385	873	873	873	873	12
434	20231201	122300	63046909	873	873	873	873	15
435	20231201	122200	63033814	873	878	878	873	842
436	20231201	122100	62298743	873	874	874	873	1000
437	20231201	122000	61425741	875	875	875	875	0
438	20231201	121900	61425741	875	875	875	875	0
439	20231201	121800	61425741	875	875	875	875	0
440	20231201	121700	61425741	875	875	875	875	0
441	20231201	121600	61425741	875	875	875	875	0
442	20231201	121500	61425741	875	875	875	875	1
443	20231201	121400	61424866	876	875	876	875	2
444	20231201	121300	61423115	879	879	879	879	0
445	20231201	121200	61423115	879	879	879	879	0
446	20231201	121100	61423115	879	879	879	879	0
447	20231201	121000	61423115	879	874	879	872	10000
448	20231201	120900	52671521	875	875	875	875	0
449	20231201	120800	52671521	875	875	875	875	0
450	20231201	120700	52671521	875	875	875	875	0
451	20231201	120600	52671521	875	875	875	875	210
452	20231201	120500	52487771	875	875	875	875	0
453	20231201	120400	52487771	875	875	875	875	0
454	20231201	120300	52487771	875	875	875	875	13
455	20231201	120200	52476396	875	875	875	875	0
456	20231201	120100	52476396	875	875	875	875	1
457	20231201	120000	52475521	875	875	875	875	0
458	20231201	115900	52475521	875	875	875	875	0
459	20231201	115800	52475521	875	875	875	875	0
460	20231201	115700	52475521	875	875	875	875	0
461	20231201	115600	52475521	875	875	875	875	0
462	20231201	115500	52475521	875	875	875	875	0
463	20231201	115400	52475521	875	875	875	875	0
464	20231201	115300	52475521	875	875	875	875	0
465	20231201	115200	52475521	875	875	875	875	0
466	20231201	115100	52475521	875	875	875	875	0
467	20231201	115000	52475521	875	875	875	875	0
468	20231201	114900	52475521	875	875	875	875	0
469	20231201	114800	52475521	875	875	875	875	1500
470	20231201	114700	51163021	875	875	875	875	500
471	20231201	114600	50725521	876	876	876	876	0
472	20231201	114500	50725521	876	876	876	876	0
473	20231201	114400	50725521	876	876	876	876	0
474	20231201	114300	50725521	876	876	876	876	100
475	20231201	114200	50637921	876	876	876	876	0
476	20231201	114100	50637921	876	876	876	876	0
477	20231201	114000	50637921	876	876	876	876	114
478	20231201	113900	50538057	876	876	876	876	0
479	20231201	113800	50538057	876	876	876	876	0
480	20231201	113700	50538057	876	875	876	875	117
481	20231201	113600	50435582	875	875	875	875	20
482	20231201	113500	50418082	875	875	875	875	0
483	20231201	113400	50418082	875	875	875	875	0
484	20231201	113300	50418082	875	875	875	875	5
485	20231201	113200	50413707	875	875	875	875	6
486	20231201	113100	50408457	875	875	875	875	1
487	20231201	113000	50407582	873	873	873	873	0
488	20231201	112900	50407582	873	874	874	873	1000
489	20231201	112800	49534575	875	875	875	875	0
490	20231201	112700	49534575	875	875	875	875	0
491	20231201	112600	49534575	875	875	875	875	0
492	20231201	112500	49534575	875	875	875	875	0
493	20231201	112400	49534575	875	875	875	875	1
494	20231201	112300	49533700	873	873	873	873	0
495	20231201	112200	49533700	873	873	873	873	1
496	20231201	112100	49532827	873	875	875	873	79
497	20231201	112000	49463760	872	875	875	872	1615
498	20231201	111900	48054784	875	875	875	875	1
499	20231201	111800	48053909	874	876	876	874	2752
500	20231201	111700	45648658	874	874	874	874	0
501	20231201	111600	45648658	874	874	874	874	1
502	20231201	111500	45647784	874	874	874	874	0
503	20231201	111400	45647784	874	874	874	874	1
504	20231201	111300	45646910	875	878	878	875	3019
505	20231201	111200	43003219	880	880	880	880	0
506	20231201	111100	43003219	880	880	880	880	0
507	20231201	111000	43003219	880	880	880	880	1
508	20231201	110900	43002339	877	877	877	877	0
509	20231201	110800	43002339	877	877	877	877	0
510	20231201	110700	43002339	877	877	877	877	0
511	20231201	110600	43002339	877	877	877	877	0
512	20231201	110500	43002339	877	877	877	877	100
513	20231201	110400	42914639	877	877	877	877	0
514	20231201	110300	42914639	877	877	877	877	0
515	20231201	110200	42914639	877	877	877	877	0
516	20231201	110100	42914639	877	877	877	877	0
517	20231201	110000	42914639	877	877	877	877	600
518	20231201	105900	42388439	876	876	876	876	52
519	20231201	105800	42342887	876	876	876	876	0
520	20231201	105700	42342887	876	876	876	876	0
521	20231201	105600	42342887	876	876	876	876	1
522	20231201	105500	42342011	880	880	880	880	1000
523	20231201	105400	41462011	880	880	880	880	1800
524	20231201	105300	39878011	880	880	880	880	0
525	20231201	105200	39878011	880	880	880	880	0
526	20231201	105100	39878011	880	880	880	880	0
527	20231201	105000	39878011	880	880	880	880	0
528	20231201	104900	39878011	880	880	880	880	0
529	20231201	104800	39878011	880	880	880	880	60
530	20231201	104700	39825211	880	880	880	880	1012
531	20231201	104600	38934651	881	880	881	880	4028
532	20231201	104500	35389911	880	880	880	880	0
533	20231201	104400	35389911	880	880	880	880	0
534	20231201	104300	35389911	880	880	880	880	0
535	20231201	104200	35389911	880	880	880	880	0
536	20231201	104100	35389911	880	880	880	880	0
537	20231201	104000	35389911	880	880	880	880	0
538	20231201	103900	35389911	880	879	880	877	1191
539	20231201	103800	34345005	880	880	880	880	0
540	20231201	103700	34345005	880	880	880	880	5
541	20231201	103600	34340605	880	880	880	880	11
542	20231201	103500	34330925	880	880	880	880	167
543	20231201	103400	34183965	879	879	879	879	0
544	20231201	103300	34183965	879	879	879	879	0
545	20231201	103200	34183965	879	879	879	879	250
546	20231201	103100	33964215	880	880	880	879	837
547	20231201	103000	33227657	880	880	880	880	48
548	20231201	102900	33185417	881	881	881	881	0
549	20231201	102800	33185417	881	881	881	881	0
550	20231201	102700	33185417	881	881	881	881	0
551	20231201	102600	33185417	881	881	881	881	228
552	20231201	102500	32984549	881	881	881	881	0
553	20231201	102400	32984549	881	881	881	881	113
554	20231201	102300	32884996	880	879	880	879	1053
555	20231201	102200	31958956	879	879	879	877	342
556	20231201	102100	31658978	880	880	880	880	0
557	20231201	102000	31658978	880	880	880	880	0
558	20231201	101900	31658978	880	880	880	880	250
559	20231201	101800	31438978	880	878	880	878	156
560	20231201	101700	31302008	878	878	878	878	153
561	20231201	101600	31167674	878	878	878	878	0
562	20231201	101500	31167674	878	878	878	878	11
563	20231201	101400	31158016	878	878	878	878	23
564	20231201	101300	31137822	878	878	878	878	174
565	20231201	101200	30985050	878	878	878	878	0
566	20231201	101100	30985050	878	878	878	878	3
567	20231201	101000	30982416	877	877	877	877	0
568	20231201	100900	30982416	877	877	877	877	0
569	20231201	100800	30982416	877	877	877	877	58
570	20231201	100700	30931550	878	878	878	878	0
571	20231201	100600	30931550	878	878	878	878	1
572	20231201	100500	30930672	877	877	878	877	750
573	20231201	100400	30272295	877	877	877	877	0
574	20231201	100300	30272295	877	877	877	877	0
575	20231201	100200	30272295	877	877	877	877	0
576	20231201	100100	30272295	877	877	877	877	0
577	20231201	100000	30272295	877	877	877	877	0
578	20231201	095900	30272295	877	877	877	877	0
579	20231201	095800	30272295	877	877	877	877	0
580	20231201	095700	30272295	877	877	877	877	15
581	20231201	095600	30259140	876	876	876	876	10
582	20231201	095500	30250380	872	872	872	872	0
583	20231201	095400	30250380	872	873	873	872	111
584	20231201	095300	30153547	873	873	873	873	99
585	20231201	095200	30067120	873	873	873	873	1000
586	20231201	095100	29194120	873	873	873	873	0
587	20231201	095000	29194120	873	873	873	873	0
588	20231201	094900	29194120	873	873	873	873	0
589	20231201	094800	29194120	873	873	873	873	0
590	20231201	094700	29194120	873	873	873	873	0
591	20231201	094600	29194120	873	875	875	873	1405
592	20231201	094500	27967035	873	873	873	873	0
593	20231201	094400	27967035	873	878	878	873	314
594	20231201	094300	27692793	878	878	878	873	1019
595	20231201	094200	26803116	878	878	878	878	2
596	20231201	094100	26801360	878	878	878	878	0
597	20231201	094000	26801360	878	878	878	878	0
598	20231201	093900	26801360	878	875	878	875	380
599	20231201	093800	26468020	878	878	878	878	0
600	20231201	093700	26468020	878	878	878	878	0
601	20231201	093600	26468020	878	872	878	872	61
602	20231201	093500	26414468	872	872	872	872	1743
603	20231201	093400	24894572	872	877	878	872	230
604	20231201	093300	24693292	873	873	873	873	0
605	20231201	093200	24693292	873	873	877	873	208
606	20231201	093100	24511680	873	873	873	873	0
607	20231201	093000	24511680	873	873	873	873	157
608	20231201	092900	24374619	873	873	873	873	20
609	20231201	092800	24357159	872	875	875	872	2784
610	20231201	092700	21928909	876	876	876	876	1
611	20231201	092600	21928033	877	878	878	877	8
612	20231201	092500	21921015	875	875	875	875	0
613	20231201	092400	21921015	875	875	875	875	114
614	20231201	092300	21821265	875	875	875	875	6
615	20231201	092200	21816015	875	875	875	875	414
616	20231201	092100	21453765	875	875	875	875	0
617	20231201	092000	21453765	875	875	875	875	3
618	20231201	091900	21451140	875	875	875	875	13
619	20231201	091800	21439765	875	875	875	875	1
620	20231201	091700	21438890	874	874	874	874	0
621	20231201	091600	21438890	874	874	874	872	2406
622	20231201	091500	19338089	874	875	875	874	138
623	20231201	091400	19217475	874	876	876	874	762
624	20231201	091300	18551484	876	876	876	876	1
625	20231201	091200	18550608	875	875	875	875	0
626	20231201	091100	18550608	875	875	875	875	0
627	20231201	091000	18550608	875	875	875	875	174
628	20231201	090900	18398358	873	873	873	873	0
629	20231201	090800	18398358	873	873	873	873	0
630	20231201	090700	18398358	873	875	875	872	1300
631	20231201	090600	17264268	872	872	872	872	0
632	20231201	090500	17264268	872	876	877	872	6132
633	20231201	090400	11906426	876	876	876	876	0
634	20231201	090300	11906426	876	876	876	876	0
635	20231201	090200	11906426	876	876	876	876	5
636	20231201	090100	11902046	878	877	878	877	283
637	20231201	090000	11653576	877	877	877	877	13288