KissMeData/079190/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194900	55373310	960	960	960	960	628
3	20231206	194800	55373310	960	960	960	960	0
4	20231206	194700	55373310	960	960	960	960	0
5	20231206	194600	55373310	960	960	960	960	0
6	20231206	194500	55373310	960	960	960	960	0
7	20231206	194400	55373310	960	960	960	960	0
8	20231206	194300	55373310	960	960	960	960	0
9	20231206	194200	55373310	960	960	960	960	0
10	20231206	194100	55373310	960	960	960	960	0
11	20231206	194000	55373310	960	960	960	960	0
12	20231206	193900	55373310	960	960	960	960	0
13	20231206	193800	55373310	960	960	960	960	0
14	20231206	193700	55373310	960	960	960	960	0
15	20231206	193600	55373310	960	960	960	960	0
16	20231206	193500	55373310	960	960	960	960	0
17	20231206	193400	55373310	960	960	960	960	0
18	20231206	193300	55373310	960	960	960	960	0
19	20231206	193200	55373310	960	960	960	960	0
20	20231206	193100	55373310	960	960	960	960	0
21	20231206	193000	55373310	960	960	960	960	0
22	20231206	192900	55373310	960	960	960	960	0
23	20231206	192800	55373310	960	960	960	960	0
24	20231206	192700	55373310	960	960	960	960	0
25	20231206	192600	55373310	960	960	960	960	0
26	20231206	192500	55373310	960	960	960	960	0
27	20231206	192400	55373310	960	960	960	960	0
28	20231206	192300	55373310	960	960	960	960	0
29	20231206	192200	55373310	960	960	960	960	0
30	20231206	192100	55373310	960	960	960	960	0
31	20231206	192000	55373310	960	960	960	960	0
32	20231206	191900	55373310	960	960	960	960	628
33	20231206	191800	55373310	960	960	960	960	0
34	20231206	191700	55373310	960	960	960	960	0
35	20231206	191600	55373310	960	960	960	960	0
36	20231206	191500	55373310	960	960	960	960	0
37	20231206	191400	55373310	960	960	960	960	0
38	20231206	191300	55373310	960	960	960	960	0
39	20231206	191200	55373310	960	960	960	960	0
40	20231206	191100	55373310	960	960	960	960	0
41	20231206	191000	55373310	960	960	960	960	0
42	20231206	190900	55373310	960	960	960	960	0
43	20231206	190800	55373310	960	960	960	960	0
44	20231206	190700	55373310	960	960	960	960	0
45	20231206	190600	55373310	960	960	960	960	0
46	20231206	190500	55373310	960	960	960	960	0
47	20231206	190400	55373310	960	960	960	960	0
48	20231206	190300	55373310	960	960	960	960	0
49	20231206	190200	55373310	960	960	960	960	0
50	20231206	190100	55373310	960	960	960	960	0
51	20231206	190000	55373310	960	960	960	960	0
52	20231206	185900	55373310	960	960	960	960	0
53	20231206	185800	55373310	960	960	960	960	0
54	20231206	185700	55373310	960	960	960	960	0
55	20231206	185600	55373310	960	960	960	960	0
56	20231206	185500	55373310	960	960	960	960	0
57	20231206	185400	55373310	960	960	960	960	0
58	20231206	185300	55373310	960	960	960	960	0
59	20231206	185200	55373310	960	960	960	960	0
60	20231206	185100	55373310	960	960	960	960	0
61	20231206	185000	55373310	960	960	960	960	0
62	20231206	184900	55373310	960	960	960	960	628
63	20231206	184800	55373310	960	960	960	960	0
64	20231206	184700	55373310	960	960	960	960	0
65	20231206	184600	55373310	960	960	960	960	0
66	20231206	184500	55373310	960	960	960	960	0
67	20231206	184400	55373310	960	960	960	960	0
68	20231206	184300	55373310	960	960	960	960	0
69	20231206	184200	55373310	960	960	960	960	0
70	20231206	184100	55373310	960	960	960	960	0
71	20231206	184000	55373310	960	960	960	960	0
72	20231206	183900	55373310	960	960	960	960	0
73	20231206	183800	55373310	960	960	960	960	0
74	20231206	183700	55373310	960	960	960	960	0
75	20231206	183600	55373310	960	960	960	960	0
76	20231206	183500	55373310	960	960	960	960	0
77	20231206	183400	55373310	960	960	960	960	0
78	20231206	183300	55373310	960	960	960	960	0
79	20231206	183200	55373310	960	960	960	960	0
80	20231206	183100	55373310	960	960	960	960	0
81	20231206	183000	55373310	960	960	960	960	0
82	20231206	182900	55373310	960	960	960	960	0
83	20231206	182800	55373310	960	960	960	960	0
84	20231206	182700	55373310	960	960	960	960	0
85	20231206	182600	55373310	960	960	960	960	0
86	20231206	182500	55373310	960	960	960	960	0
87	20231206	182400	55373310	960	960	960	960	0
88	20231206	182300	55373310	960	960	960	960	0
89	20231206	182200	55373310	960	960	960	960	0
90	20231206	182100	55373310	960	960	960	960	0
91	20231206	182000	55373310	960	960	960	960	0
92	20231206	181900	55373310	960	960	960	960	628
93	20231206	181800	55373310	960	960	960	960	0
94	20231206	181700	55373310	960	960	960	960	0
95	20231206	181600	55373310	960	960	960	960	0
96	20231206	181500	55373310	960	960	960	960	0
97	20231206	181400	55373310	960	960	960	960	0
98	20231206	181300	55373310	960	960	960	960	0
99	20231206	181200	55373310	960	960	960	960	0
100	20231206	181100	55373310	960	960	960	960	0
101	20231206	181000	55373310	960	960	960	960	0
102	20231206	180900	55373310	960	960	960	960	0
103	20231206	180800	55373310	960	960	960	960	0
104	20231206	180700	55373310	960	960	960	960	0
105	20231206	180600	55373310	960	960	960	960	0
106	20231206	180500	55373310	960	960	960	960	0
107	20231206	180400	55373310	960	960	960	960	0
108	20231206	180300	55373310	960	960	960	960	0
109	20231206	180200	55373310	960	960	960	960	0
110	20231206	180100	55373310	960	960	960	960	0
111	20231206	180000	55373310	960	960	960	960	0
112	20231206	175900	55373310	960	960	960	960	0
113	20231206	175800	55373310	960	960	960	960	0
114	20231206	175700	55373310	960	960	960	960	0
115	20231206	175600	55373310	960	960	960	960	0
116	20231206	175500	55373310	960	960	960	960	0
117	20231206	175400	55373310	960	960	960	960	0
118	20231206	175300	55373310	960	960	960	960	0
119	20231206	175200	55373310	960	960	960	960	0
120	20231206	175100	55373310	960	960	960	960	0
121	20231206	175000	55373310	960	960	960	960	0
122	20231206	174900	55373310	960	960	960	960	628
123	20231206	174800	55373310	960	960	960	960	0
124	20231206	174700	55373310	960	960	960	960	0
125	20231206	174600	55373310	960	960	960	960	0
126	20231206	174500	55373310	960	960	960	960	0
127	20231206	174400	55373310	960	960	960	960	0
128	20231206	174300	55373310	960	960	960	960	0
129	20231206	174200	55373310	960	960	960	960	0
130	20231206	174100	55373310	960	960	960	960	0
131	20231206	174000	55373310	960	960	960	960	0
132	20231206	173900	55373310	960	960	960	960	0
133	20231206	173800	55373310	960	960	960	960	0
134	20231206	173700	55373310	960	960	960	960	0
135	20231206	173600	55373310	960	960	960	960	0
136	20231206	173500	55373310	960	960	960	960	0
137	20231206	173400	55373310	960	960	960	960	0
138	20231206	173300	55373310	960	960	960	960	0
139	20231206	173200	55373310	960	960	960	960	0
140	20231206	173100	55373310	960	960	960	960	0
141	20231206	173000	55373310	960	960	960	960	0
142	20231206	172900	55373310	960	960	960	960	0
143	20231206	172800	55373310	960	960	960	960	0
144	20231206	172700	55373310	960	960	960	960	0
145	20231206	172600	55373310	960	960	960	960	0
146	20231206	172500	55373310	960	960	960	960	0
147	20231206	172400	55373310	960	960	960	960	0
148	20231206	172300	55373310	960	960	960	960	0
149	20231206	172200	55373310	960	960	960	960	0
150	20231206	172100	55373310	960	960	960	960	0
151	20231206	172000	55373310	960	960	960	960	0
152	20231206	171900	55373310	960	960	960	960	628
153	20231206	171800	55373310	960	960	960	960	0
154	20231206	171700	55373310	960	960	960	960	0
155	20231206	171600	55373310	960	960	960	960	0
156	20231206	171500	55373310	960	960	960	960	0
157	20231206	171400	55373310	960	960	960	960	0
158	20231206	171300	55373310	960	960	960	960	0
159	20231206	171200	55373310	960	960	960	960	0
160	20231206	171100	55373310	960	960	960	960	0
161	20231206	171000	55373310	960	960	960	960	0
162	20231206	170900	55373310	960	960	960	960	0
163	20231206	170800	55373310	960	960	960	960	0
164	20231206	170700	55373310	960	960	960	960	0
165	20231206	170600	55373310	960	960	960	960	0
166	20231206	170500	55373310	960	960	960	960	0
167	20231206	170400	55373310	960	960	960	960	0
168	20231206	170300	55373310	960	960	960	960	0
169	20231206	170200	55373310	960	960	960	960	0
170	20231206	170100	55373310	960	960	960	960	0
171	20231206	170000	55373310	960	960	960	960	0
172	20231206	165900	55373310	960	960	960	960	0
173	20231206	165800	55373310	960	960	960	960	0
174	20231206	165700	55373310	960	960	960	960	0
175	20231206	165600	55373310	960	960	960	960	0
176	20231206	165500	55373310	960	960	960	960	0
177	20231206	165400	55373310	960	960	960	960	0
178	20231206	165300	55373310	960	960	960	960	0
179	20231206	165200	55373310	960	960	960	960	0
180	20231206	165100	55373310	960	960	960	960	0
181	20231206	165000	55373310	960	960	960	960	0
182	20231206	164900	55373310	960	960	960	960	628
183	20231206	164800	55373310	960	960	960	960	0
184	20231206	164700	55373310	960	960	960	960	0
185	20231206	164600	55373310	960	960	960	960	0
186	20231206	164500	55373310	960	960	960	960	0
187	20231206	164400	55373310	960	960	960	960	0
188	20231206	164300	55373310	960	960	960	960	0
189	20231206	164200	55373310	960	960	960	960	0
190	20231206	164100	55373310	960	960	960	960	0
191	20231206	164000	55373310	960	960	960	960	0
192	20231206	163900	55373310	960	960	960	960	0
193	20231206	163800	55373310	960	960	960	960	0
194	20231206	163700	55373310	960	960	960	960	0
195	20231206	163600	55373310	960	960	960	960	0
196	20231206	163500	55373310	960	960	960	960	0
197	20231206	163400	55373310	960	960	960	960	0
198	20231206	163300	55373310	960	960	960	960	0
199	20231206	163200	55373310	960	960	960	960	0
200	20231206	163100	55373310	960	960	960	960	0
201	20231206	163000	55373310	960	960	960	960	0
202	20231206	162900	55373310	960	960	960	960	0
203	20231206	162800	55373310	960	960	960	960	0
204	20231206	162700	55373310	960	960	960	960	0
205	20231206	162600	55373310	960	960	960	960	0
206	20231206	162500	55373310	960	960	960	960	0
207	20231206	162400	55373310	960	960	960	960	0
208	20231206	162300	55373310	960	960	960	960	0
209	20231206	162200	55373310	960	960	960	960	0
210	20231206	162100	55373310	960	960	960	960	0
211	20231206	162000	55373310	960	960	960	960	0
212	20231206	161900	55373310	960	960	960	960	628
213	20231206	161800	55373310	960	960	960	960	0
214	20231206	161700	55373310	960	960	960	960	0
215	20231206	161600	55373310	960	960	960	960	0
216	20231206	161500	55373310	960	960	960	960	0
217	20231206	161400	55373310	960	960	960	960	0
218	20231206	161300	55373310	960	960	960	960	0
219	20231206	161200	55373310	960	960	960	960	0
220	20231206	161100	55373310	960	960	960	960	0
221	20231206	161000	55373310	960	960	960	960	0
222	20231206	160900	55373310	960	960	960	960	0
223	20231206	160800	55373310	960	960	960	960	0
224	20231206	160700	55373310	960	960	960	960	0
225	20231206	160600	55373310	960	960	960	960	0
226	20231206	160500	55373310	960	960	960	960	0
227	20231206	160400	55373310	960	960	960	960	0
228	20231206	160300	55373310	960	960	960	960	0
229	20231206	160200	55373310	960	960	960	960	0
230	20231206	160100	55373310	960	960	960	960	0
231	20231206	160000	55373310	960	960	960	960	0
232	20231206	155900	55373310	960	960	960	960	0
233	20231206	155800	55373310	960	960	960	960	0
234	20231206	155700	55373310	960	960	960	960	0
235	20231206	155600	55373310	960	960	960	960	0
236	20231206	155500	55373310	960	960	960	960	0
237	20231206	155400	55373310	960	960	960	960	0
238	20231206	155300	55373310	960	960	960	960	0
239	20231206	155200	55373310	960	960	960	960	0
240	20231206	155100	55373310	960	960	960	960	0
241	20231206	155000	55373310	960	960	960	960	0
242	20231206	154900	55373310	960	960	960	960	628
243	20231206	154800	55373310	960	960	960	960	0
244	20231206	154700	55373310	960	960	960	960	0
245	20231206	154600	55373310	960	960	960	960	0
246	20231206	154500	55373310	960	960	960	960	0
247	20231206	154400	55373310	960	960	960	960	0
248	20231206	154300	55373310	960	960	960	960	0
249	20231206	154200	55373310	960	960	960	960	0
250	20231206	154100	55373310	960	960	960	960	0
251	20231206	154000	55373310	960	960	960	960	0
252	20231206	153900	55373310	960	960	960	960	0
253	20231206	153800	55373310	960	960	960	960	0
254	20231206	153700	55373310	960	960	960	960	0
255	20231206	153600	55373310	960	960	960	960	0
256	20231206	153500	55373310	960	960	960	960	0
257	20231206	153400	55373310	960	960	960	960	0
258	20231206	153300	55373310	960	960	960	960	0
259	20231206	153200	55373310	960	960	960	960	0
260	20231206	153100	55373310	960	960	960	960	0
261	20231206	153000	55373310	960	960	960	960	628
262	20231206	152900	54770430	963	963	963	963	0
263	20231206	152800	54770430	963	963	963	963	0
264	20231206	152700	54770430	963	963	963	963	0
265	20231206	152600	54770430	963	963	963	963	0
266	20231206	152500	54770430	963	963	963	963	0
267	20231206	152400	54770430	963	963	963	963	0
268	20231206	152300	54770430	963	963	963	963	0
269	20231206	152200	54770430	963	963	963	963	0
270	20231206	152100	54770430	963	963	963	963	0
271	20231206	152000	54770430	963	963	963	963	0
272	20231206	151900	54770430	963	963	963	963	1
273	20231206	151800	54769467	963	963	963	963	0
274	20231206	151700	54769467	963	963	963	963	0
275	20231206	151600	54769467	963	960	963	960	10
276	20231206	151500	54759864	963	962	963	962	728
277	20231206	151400	54059527	963	963	963	963	806
278	20231206	151300	53283349	964	964	964	964	0
279	20231206	151200	53283349	964	964	964	964	0
280	20231206	151100	53283349	964	964	964	964	0
281	20231206	151000	53283349	964	964	964	964	0
282	20231206	150900	53283349	964	964	964	964	0
283	20231206	150800	53283349	964	964	964	964	0
284	20231206	150700	53283349	964	964	964	964	0
285	20231206	150600	53283349	964	964	964	964	0
286	20231206	150500	53283349	964	964	964	964	683
287	20231206	150400	52624937	965	965	965	965	0
288	20231206	150300	52624937	965	965	965	965	0
289	20231206	150200	52624937	965	965	965	965	0
290	20231206	150100	52624937	965	965	965	965	0
291	20231206	150000	52624937	965	965	965	965	0
292	20231206	145900	52624937	965	965	965	965	0
293	20231206	145800	52624937	965	961	965	961	1001
294	20231206	145700	51662972	965	965	965	965	0
295	20231206	145600	51662972	965	961	965	961	401
296	20231206	145500	51277607	960	960	960	960	0
297	20231206	145400	51277607	960	960	960	960	500
298	20231206	145300	50797607	965	965	965	965	0
299	20231206	145200	50797607	965	965	965	965	1
300	20231206	145100	50796642	960	960	960	960	1
301	20231206	145000	50795682	965	965	965	965	0
302	20231206	144900	50795682	965	960	965	960	501
303	20231206	144800	50314717	960	960	960	960	0
304	20231206	144700	50314717	960	962	962	960	372
305	20231206	144600	49957473	965	965	965	965	0
306	20231206	144500	49957473	965	965	965	965	0
307	20231206	144400	49957473	965	965	965	965	0
308	20231206	144300	49957473	965	965	965	965	0
309	20231206	144200	49957473	965	965	965	965	1
310	20231206	144100	49956508	962	962	962	962	0
311	20231206	144000	49956508	962	962	962	962	200
312	20231206	143900	49764108	965	965	965	965	0
313	20231206	143800	49764108	965	965	965	965	0
314	20231206	143700	49764108	965	965	965	965	0
315	20231206	143600	49764108	965	965	965	965	0
316	20231206	143500	49764108	965	965	965	965	20
317	20231206	143400	49744808	965	965	965	965	0
318	20231206	143300	49744808	965	965	965	965	0
319	20231206	143200	49744808	965	965	965	965	0
320	20231206	143100	49744808	965	965	965	965	0
321	20231206	143000	49744808	965	965	965	965	1
322	20231206	142900	49743843	962	962	962	962	0
323	20231206	142800	49743843	962	962	962	962	0
324	20231206	142700	49743843	962	962	962	962	0
325	20231206	142600	49743843	962	962	962	962	0
326	20231206	142500	49743843	962	962	962	962	0
327	20231206	142400	49743843	962	962	962	962	500
328	20231206	142300	49262843	966	966	966	966	0
329	20231206	142200	49262843	966	966	966	966	0
330	20231206	142100	49262843	966	966	966	966	0
331	20231206	142000	49262843	966	965	966	965	6
332	20231206	141900	49257052	966	966	966	966	10000
333	20231206	141800	39597052	966	966	966	966	20
334	20231206	141700	39577732	966	966	966	966	0
335	20231206	141600	39577732	966	966	966	966	0
336	20231206	141500	39577732	966	966	966	966	0
337	20231206	141400	39577732	966	966	966	966	0
338	20231206	141300	39577732	966	966	966	966	0
339	20231206	141200	39577732	966	966	966	966	0
340	20231206	141100	39577732	966	966	966	966	0
341	20231206	141000	39577732	966	966	966	966	0
342	20231206	140900	39577732	966	966	966	966	0
343	20231206	140800	39577732	966	965	966	965	4
344	20231206	140700	39573871	966	966	966	966	0
345	20231206	140600	39573871	966	966	966	966	0
346	20231206	140500	39573871	966	966	966	966	0
347	20231206	140400	39573871	966	966	966	966	0
348	20231206	140300	39573871	966	966	966	966	0
349	20231206	140200	39573871	966	965	966	964	9
350	20231206	140100	39565188	966	966	966	966	81
351	20231206	140000	39486942	966	966	966	966	119
352	20231206	135900	39371988	966	966	966	966	0
353	20231206	135800	39371988	966	966	966	966	0
354	20231206	135700	39371988	966	966	966	966	0
355	20231206	135600	39371988	966	966	966	966	0
356	20231206	135500	39371988	966	966	966	966	0
357	20231206	135400	39371988	966	966	966	966	0
358	20231206	135300	39371988	966	966	966	966	0
359	20231206	135200	39371988	966	966	966	966	0
360	20231206	135100	39371988	966	966	966	966	0
361	20231206	135000	39371988	966	966	966	966	0
362	20231206	134900	39371988	966	965	966	965	3
363	20231206	134800	39369092	965	965	965	965	1
364	20231206	134700	39368127	966	966	966	966	0
365	20231206	134600	39368127	966	966	966	966	0
366	20231206	134500	39368127	966	965	966	965	100
367	20231206	134400	39271561	965	965	965	965	0
368	20231206	134300	39271561	965	965	965	965	0
369	20231206	134200	39271561	965	965	965	965	0
370	20231206	134100	39271561	965	965	965	965	0
371	20231206	134000	39271561	965	965	965	965	0
372	20231206	133900	39271561	965	965	965	965	0
373	20231206	133800	39271561	965	965	965	965	0
374	20231206	133700	39271561	965	965	965	965	0
375	20231206	133600	39271561	965	965	965	965	0
376	20231206	133500	39271561	965	965	965	965	0
377	20231206	133400	39271561	965	965	965	965	0
378	20231206	133300	39271561	965	965	965	965	1
379	20231206	133200	39270596	960	961	961	960	1499
380	20231206	133100	37831130	961	961	961	961	597
381	20231206	133000	37257413	961	961	961	961	403
382	20231206	132900	36870130	965	965	965	965	0
383	20231206	132800	36870130	965	965	965	965	5
384	20231206	132700	36865305	965	964	965	961	371
385	20231206	132600	36508743	964	964	964	964	355
386	20231206	132500	36166523	964	964	964	964	5
387	20231206	132400	36161703	965	965	965	965	0
388	20231206	132300	36161703	965	965	965	965	0
389	20231206	132200	36161703	965	965	965	965	0
390	20231206	132100	36161703	965	965	965	965	0
391	20231206	132000	36161703	965	965	965	965	0
392	20231206	131900	36161703	965	965	965	965	0
393	20231206	131800	36161703	965	965	965	965	0
394	20231206	131700	36161703	965	965	965	965	0
395	20231206	131600	36161703	965	965	965	965	0
396	20231206	131500	36161703	965	965	965	965	0
397	20231206	131400	36161703	965	965	965	965	0
398	20231206	131300	36161703	965	965	965	965	0
399	20231206	131200	36161703	965	965	965	965	0
400	20231206	131100	36161703	965	965	965	965	0
401	20231206	131000	36161703	965	965	965	965	0
402	20231206	130900	36161703	965	965	965	965	0
403	20231206	130800	36161703	965	965	965	965	0
404	20231206	130700	36161703	965	965	965	965	0
405	20231206	130600	36161703	965	965	965	965	0
406	20231206	130500	36161703	965	965	965	965	1187
407	20231206	130400	35016248	965	965	965	965	0
408	20231206	130300	35016248	965	965	965	965	0
409	20231206	130200	35016248	965	965	965	965	0
410	20231206	130100	35016248	965	965	965	965	0
411	20231206	130000	35016248	965	965	965	965	0
412	20231206	125900	35016248	965	965	965	965	0
413	20231206	125800	35016248	965	965	965	965	0
414	20231206	125700	35016248	965	965	965	965	0
415	20231206	125600	35016248	965	965	965	965	0
416	20231206	125500	35016248	965	965	965	965	0
417	20231206	125400	35016248	965	965	965	965	0
418	20231206	125300	35016248	965	965	965	965	0
419	20231206	125200	35016248	965	965	965	965	0
420	20231206	125100	35016248	965	965	965	965	0
421	20231206	125000	35016248	965	965	965	965	0
422	20231206	124900	35016248	965	965	965	965	0
423	20231206	124800	35016248	965	965	965	965	0
424	20231206	124700	35016248	965	965	965	965	0
425	20231206	124600	35016248	965	965	965	965	0
426	20231206	124500	35016248	965	965	965	965	0
427	20231206	124400	35016248	965	965	965	965	0
428	20231206	124300	35016248	965	965	965	965	0
429	20231206	124200	35016248	965	965	965	965	0
430	20231206	124100	35016248	965	965	965	965	0
431	20231206	124000	35016248	965	965	965	965	0
432	20231206	123900	35016248	965	965	965	965	0
433	20231206	123800	35016248	965	965	965	965	0
434	20231206	123700	35016248	965	965	965	965	1
435	20231206	123600	35015283	964	964	964	964	0
436	20231206	123500	35015283	964	964	964	964	0
437	20231206	123400	35015283	964	964	964	964	2
438	20231206	123300	35013355	962	962	962	962	0
439	20231206	123200	35013355	962	962	962	962	2
440	20231206	123100	35011431	962	962	962	962	2
441	20231206	123000	35009507	965	965	965	965	59
442	20231206	122900	34952572	966	966	966	966	0
443	20231206	122800	34952572	966	966	966	966	0
444	20231206	122700	34952572	966	966	966	966	0
445	20231206	122600	34952572	966	966	966	966	0
446	20231206	122500	34952572	966	966	966	966	0
447	20231206	122400	34952572	966	966	966	966	0
448	20231206	122300	34952572	966	966	966	966	0
449	20231206	122200	34952572	966	966	966	966	0
450	20231206	122100	34952572	966	966	966	966	0
451	20231206	122000	34952572	966	961	966	961	1000
452	20231206	121900	33989181	961	961	961	961	0
453	20231206	121800	33989181	961	961	961	961	10
454	20231206	121700	33979571	961	961	961	961	1
455	20231206	121600	33978610	960	960	960	960	0
456	20231206	121500	33978610	960	960	960	960	0
457	20231206	121400	33978610	960	960	960	960	0
458	20231206	121300	33978610	960	960	960	960	0
459	20231206	121200	33978610	960	960	960	960	1
460	20231206	121100	33977650	960	960	960	960	18
461	20231206	121000	33960370	960	960	960	960	18
462	20231206	120900	33943090	961	961	961	961	500
463	20231206	120800	33462590	961	961	961	961	0
464	20231206	120700	33462590	961	961	961	961	0
465	20231206	120600	33462590	961	961	961	961	0
466	20231206	120500	33462590	961	961	961	961	0
467	20231206	120400	33462590	961	961	961	961	0
468	20231206	120300	33462590	961	961	961	961	0
469	20231206	120200	33462590	961	960	961	960	2
470	20231206	120100	33460669	960	960	960	960	1
471	20231206	120000	33459709	960	960	960	960	31
472	20231206	115900	33429949	961	961	961	961	0
473	20231206	115800	33429949	961	961	961	961	0
474	20231206	115700	33429949	961	961	961	961	0
475	20231206	115600	33429949	961	961	961	961	0
476	20231206	115500	33429949	961	961	961	961	0
477	20231206	115400	33429949	961	961	961	961	0
478	20231206	115300	33429949	961	961	961	961	0
479	20231206	115200	33429949	961	961	961	961	0
480	20231206	115100	33429949	961	961	961	961	0
481	20231206	115000	33429949	961	961	961	961	0
482	20231206	114900	33429949	961	961	961	961	0
483	20231206	114800	33429949	961	961	961	961	0
484	20231206	114700	33429949	961	961	961	961	0
485	20231206	114600	33429949	961	961	961	961	0
486	20231206	114500	33429949	961	961	961	961	0
487	20231206	114400	33429949	961	961	961	961	0
488	20231206	114300	33429949	961	960	961	960	4021
489	20231206	114200	29565789	960	960	960	960	1
490	20231206	114100	29564829	959	959	959	959	0
491	20231206	114000	29564829	959	959	959	959	0
492	20231206	113900	29564829	959	959	959	959	0
493	20231206	113800	29564829	959	959	959	959	600
494	20231206	113700	28989429	959	959	959	959	0
495	20231206	113600	28989429	959	959	959	959	0
496	20231206	113500	28989429	959	959	959	959	0
497	20231206	113400	28989429	959	959	959	959	0
498	20231206	113300	28989429	959	959	959	959	0
499	20231206	113200	28989429	959	959	959	959	0
500	20231206	113100	28989429	959	950	959	950	27
501	20231206	113000	28963770	950	959	959	950	3444
502	20231206	112900	25688753	954	954	954	954	117
503	20231206	112800	25577135	954	959	959	954	2934
504	20231206	112700	22771231	960	960	960	960	0
505	20231206	112600	22771231	960	960	960	960	0
506	20231206	112500	22771231	960	960	960	960	0
507	20231206	112400	22771231	960	960	960	960	0
508	20231206	112300	22771231	960	958	960	958	1729
509	20231206	112200	21111826	958	958	958	958	40
510	20231206	112100	21073506	961	961	961	961	0
511	20231206	112000	21073506	961	961	961	961	0
512	20231206	111900	21073506	961	961	961	961	0
513	20231206	111800	21073506	961	961	961	961	0
514	20231206	111700	21073506	961	961	961	961	0
515	20231206	111600	21073506	961	961	961	961	1644
516	20231206	111500	19493622	961	962	962	961	576
517	20231206	111400	18939814	963	963	963	963	104
518	20231206	111300	18839662	961	961	961	961	0
519	20231206	111200	18839662	961	961	961	961	28
520	20231206	111100	18812754	961	961	961	961	0
521	20231206	111000	18812754	961	961	961	961	105
522	20231206	110900	18711849	961	961	961	961	2
523	20231206	110800	18709927	961	961	961	961	0
524	20231206	110700	18709927	961	964	964	961	2930
525	20231206	110600	15885492	964	968	968	964	491
526	20231206	110500	15411938	973	973	973	973	0
527	20231206	110400	15411938	973	973	973	973	0
528	20231206	110300	15411938	973	973	973	973	0
529	20231206	110200	15411938	973	973	973	973	0
530	20231206	110100	15411938	973	973	973	973	0
531	20231206	110000	15411938	973	973	973	973	0
532	20231206	105900	15411938	973	973	973	973	0
533	20231206	105800	15411938	973	973	973	973	0
534	20231206	105700	15411938	973	973	973	973	0
535	20231206	105600	15411938	973	973	973	973	0
536	20231206	105500	15411938	973	973	973	973	0
537	20231206	105400	15411938	973	973	973	973	0
538	20231206	105300	15411938	973	973	973	973	0
539	20231206	105200	15411938	973	973	973	973	0
540	20231206	105100	15411938	973	973	973	973	0
541	20231206	105000	15411938	973	973	973	973	0
542	20231206	104900	15411938	973	973	973	973	0
543	20231206	104800	15411938	973	972	973	972	422
544	20231206	104700	15001335	973	965	973	965	87
545	20231206	104600	14917354	965	965	965	965	0
546	20231206	104500	14917354	965	965	965	965	0
547	20231206	104400	14917354	965	965	965	965	0
548	20231206	104300	14917354	965	965	965	965	1
549	20231206	104200	14916389	965	965	965	965	0
550	20231206	104100	14916389	965	965	965	965	100
551	20231206	104000	14819889	965	965	965	965	0
552	20231206	103900	14819889	965	965	965	965	0
553	20231206	103800	14819889	965	965	965	965	0
554	20231206	103700	14819889	965	965	965	965	0
555	20231206	103600	14819889	965	965	965	965	0
556	20231206	103500	14819889	965	965	965	965	0
557	20231206	103400	14819889	965	965	965	965	0
558	20231206	103300	14819889	965	965	965	965	0
559	20231206	103200	14819889	965	965	965	965	0
560	20231206	103100	14819889	965	965	965	965	5
561	20231206	103000	14815064	965	965	965	965	0
562	20231206	102900	14815064	965	965	965	965	0
563	20231206	102800	14815064	965	965	965	965	602
564	20231206	102700	14234134	965	965	965	965	10
565	20231206	102600	14224484	965	965	965	965	0
566	20231206	102500	14224484	965	965	965	965	0
567	20231206	102400	14224484	965	963	965	963	11
568	20231206	102300	14213889	965	965	965	965	51
569	20231206	102200	14164674	965	965	965	965	0
570	20231206	102100	14164674	965	965	965	965	0
571	20231206	102000	14164674	965	965	965	965	0
572	20231206	101900	14164674	965	965	965	965	0
573	20231206	101800	14164674	965	965	965	965	0
574	20231206	101700	14164674	965	965	965	965	0
575	20231206	101600	14164674	965	965	965	965	0
576	20231206	101500	14164674	965	965	965	965	10
577	20231206	101400	14155024	965	965	965	965	0
578	20231206	101300	14155024	965	965	965	965	0
579	20231206	101200	14155024	965	965	965	965	0
580	20231206	101100	14155024	965	965	965	965	0
581	20231206	101000	14155024	965	965	965	965	0
582	20231206	100900	14155024	965	965	965	965	0
583	20231206	100800	14155024	965	965	965	965	0
584	20231206	100700	14155024	965	965	965	965	0
585	20231206	100600	14155024	965	965	965	965	1
586	20231206	100500	14154059	964	964	964	964	54
587	20231206	100400	14102003	973	973	973	973	1
588	20231206	100300	14101030	966	966	966	966	0
589	20231206	100200	14101030	966	966	966	966	0
590	20231206	100100	14101030	966	966	966	966	20
591	20231206	100000	14081710	971	971	971	971	0
592	20231206	095900	14081710	971	971	971	971	0
593	20231206	095800	14081710	971	971	971	971	0
594	20231206	095700	14081710	971	973	976	970	101
595	20231206	095600	13983663	973	973	973	973	1
596	20231206	095500	13982690	972	972	972	972	11
597	20231206	095400	13971998	967	967	967	967	1
598	20231206	095300	13971031	968	968	968	968	3
599	20231206	095200	13968127	968	968	968	968	0
600	20231206	095100	13968127	968	974	974	968	99
601	20231206	095000	13871707	980	980	980	980	0
602	20231206	094900	13871707	980	980	980	980	0
603	20231206	094800	13871707	980	969	980	969	950
604	20231206	094700	12948815	969	969	969	969	0
605	20231206	094600	12948815	969	969	969	969	0
606	20231206	094500	12948815	969	969	969	969	0
607	20231206	094400	12948815	969	969	969	969	0
608	20231206	094300	12948815	969	963	969	963	486
609	20231206	094200	12479408	963	963	963	963	0
610	20231206	094100	12479408	963	963	963	963	0
611	20231206	094000	12479408	963	963	963	963	0
612	20231206	093900	12479408	963	963	963	963	0
613	20231206	093800	12479408	963	963	963	961	3503
614	20231206	093700	9113020	964	964	964	964	1
615	20231206	093600	9112056	964	964	964	964	1
616	20231206	093500	9111092	967	967	967	967	0
617	20231206	093400	9111092	967	967	967	967	0
618	20231206	093300	9111092	967	967	967	967	0
619	20231206	093200	9111092	967	967	967	967	0
620	20231206	093100	9111092	967	967	967	967	0
621	20231206	093000	9111092	967	967	967	967	1
622	20231206	092900	9110125	961	961	961	961	0
623	20231206	092800	9110125	961	961	961	961	0
624	20231206	092700	9110125	961	961	961	961	5330
625	20231206	092600	3987995	961	961	961	961	0
626	20231206	092500	3987995	961	961	961	961	2
627	20231206	092400	3986073	956	960	960	956	1002
628	20231206	092300	3026576	960	960	960	960	75
629	20231206	092200	2954576	961	961	961	961	1
630	20231206	092100	2953615	961	958	961	958	2063
631	20231206	092000	972448	958	958	958	958	63
632	20231206	091900	912094	958	958	958	958	1
633	20231206	091800	911136	958	958	958	958	2
634	20231206	091700	909220	958	958	958	958	0
635	20231206	091600	909220	958	958	958	958	0
636	20231206	091500	909220	958	958	958	958	1
637	20231206	091400	908262	956	956	956	956	0
638	20231206	091300	908262	956	956	956	956	0
639	20231206	091200	908262	956	956	956	956	0
640	20231206	091100	908262	956	956	956	956	0
641	20231206	091000	908262	956	956	956	956	0
642	20231206	090900	908262	956	956	956	956	0
643	20231206	090800	908262	956	956	956	956	77
644	20231206	090700	834650	956	956	956	956	0
645	20231206	090600	834650	956	956	956	956	0
646	20231206	090500	834650	956	956	956	956	6
647	20231206	090400	828914	959	959	959	959	0
648	20231206	090300	828914	959	959	959	959	0
649	20231206	090200	828914	959	959	959	959	0
650	20231206	090100	828914	959	958	959	957	846
651	20231206	090000	18076	958	951	958	951	19