KissMeData/129890/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	201700	167528718	876	876	876	876	1119
3	20231205	201600	167528718	876	876	876	876	0
4	20231205	201500	167528718	876	876	876	876	0
5	20231205	201400	167528718	876	876	876	876	0
6	20231205	201300	167528718	876	876	876	876	0
7	20231205	201200	167528718	876	876	876	876	0
8	20231205	201100	167528718	876	876	876	876	0
9	20231205	201000	167528718	876	876	876	876	0
10	20231205	200900	167528718	876	876	876	876	0
11	20231205	200800	167528718	876	876	876	876	0
12	20231205	200700	167528718	876	876	876	876	0
13	20231205	200600	167528718	876	876	876	876	0
14	20231205	200500	167528718	876	876	876	876	0
15	20231205	200400	167528718	876	876	876	876	0
16	20231205	200300	167528718	876	876	876	876	0
17	20231205	200200	167528718	876	876	876	876	0
18	20231205	200100	167528718	876	876	876	876	0
19	20231205	200000	167528718	876	876	876	876	0
20	20231205	195900	167528718	876	876	876	876	0
21	20231205	195800	167528718	876	876	876	876	0
22	20231205	195700	167528718	876	876	876	876	0
23	20231205	195600	167528718	876	876	876	876	0
24	20231205	195500	167528718	876	876	876	876	0
25	20231205	195400	167528718	876	876	876	876	0
26	20231205	195300	167528718	876	876	876	876	0
27	20231205	195200	167528718	876	876	876	876	0
28	20231205	195100	167528718	876	876	876	876	0
29	20231205	195000	167528718	876	876	876	876	0
30	20231205	194900	167528718	876	876	876	876	0
31	20231205	194800	167528718	876	876	876	876	0
32	20231205	194700	167528718	876	876	876	876	1119
33	20231205	194600	167528718	876	876	876	876	0
34	20231205	194500	167528718	876	876	876	876	0
35	20231205	194400	167528718	876	876	876	876	0
36	20231205	194300	167528718	876	876	876	876	0
37	20231205	194200	167528718	876	876	876	876	0
38	20231205	194100	167528718	876	876	876	876	0
39	20231205	194000	167528718	876	876	876	876	0
40	20231205	193900	167528718	876	876	876	876	0
41	20231205	193800	167528718	876	876	876	876	0
42	20231205	193700	167528718	876	876	876	876	0
43	20231205	193600	167528718	876	876	876	876	0
44	20231205	193500	167528718	876	876	876	876	0
45	20231205	193400	167528718	876	876	876	876	0
46	20231205	193300	167528718	876	876	876	876	0
47	20231205	193200	167528718	876	876	876	876	0
48	20231205	193100	167528718	876	876	876	876	0
49	20231205	193000	167528718	876	876	876	876	0
50	20231205	192900	167528718	876	876	876	876	0
51	20231205	192800	167528718	876	876	876	876	0
52	20231205	192700	167528718	876	876	876	876	0
53	20231205	192600	167528718	876	876	876	876	0
54	20231205	192500	167528718	876	876	876	876	0
55	20231205	192400	167528718	876	876	876	876	0
56	20231205	192300	167528718	876	876	876	876	0
57	20231205	192200	167528718	876	876	876	876	0
58	20231205	192100	167528718	876	876	876	876	0
59	20231205	192000	167528718	876	876	876	876	0
60	20231205	191900	167528718	876	876	876	876	0
61	20231205	191800	167528718	876	876	876	876	0
62	20231205	191700	167528718	876	876	876	876	1119
63	20231205	191600	167528718	876	876	876	876	0
64	20231205	191500	167528718	876	876	876	876	0
65	20231205	191400	167528718	876	876	876	876	0
66	20231205	191300	167528718	876	876	876	876	0
67	20231205	191200	167528718	876	876	876	876	0
68	20231205	191100	167528718	876	876	876	876	0
69	20231205	191000	167528718	876	876	876	876	0
70	20231205	190900	167528718	876	876	876	876	0
71	20231205	190800	167528718	876	876	876	876	0
72	20231205	190700	167528718	876	876	876	876	0
73	20231205	190600	167528718	876	876	876	876	0
74	20231205	190500	167528718	876	876	876	876	0
75	20231205	190400	167528718	876	876	876	876	0
76	20231205	190300	167528718	876	876	876	876	0
77	20231205	190200	167528718	876	876	876	876	0
78	20231205	190100	167528718	876	876	876	876	0
79	20231205	190000	167528718	876	876	876	876	0
80	20231205	185900	167528718	876	876	876	876	0
81	20231205	185800	167528718	876	876	876	876	0
82	20231205	185700	167528718	876	876	876	876	0
83	20231205	185600	167528718	876	876	876	876	0
84	20231205	185500	167528718	876	876	876	876	0
85	20231205	185400	167528718	876	876	876	876	0
86	20231205	185300	167528718	876	876	876	876	0
87	20231205	185200	167528718	876	876	876	876	0
88	20231205	185100	167528718	876	876	876	876	0
89	20231205	185000	167528718	876	876	876	876	0
90	20231205	184900	167528718	876	876	876	876	0
91	20231205	184800	167528718	876	876	876	876	0
92	20231205	184700	167528718	876	876	876	876	1119
93	20231205	184600	167528718	876	876	876	876	0
94	20231205	184500	167528718	876	876	876	876	0
95	20231205	184400	167528718	876	876	876	876	0
96	20231205	184300	167528718	876	876	876	876	0
97	20231205	184200	167528718	876	876	876	876	0
98	20231205	184100	167528718	876	876	876	876	0
99	20231205	184000	167528718	876	876	876	876	0
100	20231205	183900	167528718	876	876	876	876	0
101	20231205	183800	167528718	876	876	876	876	0
102	20231205	183700	167528718	876	876	876	876	0
103	20231205	183600	167528718	876	876	876	876	0
104	20231205	183500	167528718	876	876	876	876	0
105	20231205	183400	167528718	876	876	876	876	0
106	20231205	183300	167528718	876	876	876	876	0
107	20231205	183200	167528718	876	876	876	876	0
108	20231205	183100	167528718	876	876	876	876	0
109	20231205	183000	167528718	876	876	876	876	0
110	20231205	182900	167528718	876	876	876	876	0
111	20231205	182800	167528718	876	876	876	876	0
112	20231205	182700	167528718	876	876	876	876	0
113	20231205	182600	167528718	876	876	876	876	0
114	20231205	182500	167528718	876	876	876	876	0
115	20231205	182400	167528718	876	876	876	876	0
116	20231205	182300	167528718	876	876	876	876	0
117	20231205	182200	167528718	876	876	876	876	0
118	20231205	182100	167528718	876	876	876	876	0
119	20231205	182000	167528718	876	876	876	876	0
120	20231205	181900	167528718	876	876	876	876	0
121	20231205	181800	167528718	876	876	876	876	0
122	20231205	181700	167528718	876	876	876	876	1119
123	20231205	181600	167528718	876	876	876	876	0
124	20231205	181500	167528718	876	876	876	876	0
125	20231205	181400	167528718	876	876	876	876	0
126	20231205	181300	167528718	876	876	876	876	0
127	20231205	181200	167528718	876	876	876	876	0
128	20231205	181100	167528718	876	876	876	876	0
129	20231205	181000	167528718	876	876	876	876	0
130	20231205	180900	167528718	876	876	876	876	0
131	20231205	180800	167528718	876	876	876	876	0
132	20231205	180700	167528718	876	876	876	876	0
133	20231205	180600	167528718	876	876	876	876	0
134	20231205	180500	167528718	876	876	876	876	0
135	20231205	180400	167528718	876	876	876	876	0
136	20231205	180300	167528718	876	876	876	876	0
137	20231205	180200	167528718	876	876	876	876	0
138	20231205	180100	167528718	876	876	876	876	0
139	20231205	180000	167528718	876	876	876	876	0
140	20231205	175900	167528718	876	876	876	876	0
141	20231205	175800	167528718	876	876	876	876	0
142	20231205	175700	167528718	876	876	876	876	0
143	20231205	175600	167528718	876	876	876	876	0
144	20231205	175500	167528718	876	876	876	876	0
145	20231205	175400	167528718	876	876	876	876	0
146	20231205	175300	167528718	876	876	876	876	0
147	20231205	175200	167528718	876	876	876	876	0
148	20231205	175100	167528718	876	876	876	876	0
149	20231205	175000	167528718	876	876	876	876	0
150	20231205	174900	167528718	876	876	876	876	0
151	20231205	174800	167528718	876	876	876	876	0
152	20231205	174700	167528718	876	876	876	876	1119
153	20231205	174600	167528718	876	876	876	876	0
154	20231205	174500	167528718	876	876	876	876	0
155	20231205	174400	167528718	876	876	876	876	0
156	20231205	174300	167528718	876	876	876	876	0
157	20231205	174200	167528718	876	876	876	876	0
158	20231205	174100	167528718	876	876	876	876	0
159	20231205	174000	167528718	876	876	876	876	0
160	20231205	173900	167528718	876	876	876	876	0
161	20231205	173800	167528718	876	876	876	876	0
162	20231205	173700	167528718	876	876	876	876	0
163	20231205	173600	167528718	876	876	876	876	0
164	20231205	173500	167528718	876	876	876	876	0
165	20231205	173400	167528718	876	876	876	876	0
166	20231205	173300	167528718	876	876	876	876	0
167	20231205	173200	167528718	876	876	876	876	0
168	20231205	173100	167528718	876	876	876	876	0
169	20231205	173000	167528718	876	876	876	876	0
170	20231205	172900	167528718	876	876	876	876	0
171	20231205	172800	167528718	876	876	876	876	0
172	20231205	172700	167528718	876	876	876	876	0
173	20231205	172600	167528718	876	876	876	876	0
174	20231205	172500	167528718	876	876	876	876	0
175	20231205	172400	167528718	876	876	876	876	0
176	20231205	172300	167528718	876	876	876	876	0
177	20231205	172200	167528718	876	876	876	876	0
178	20231205	172100	167528718	876	876	876	876	0
179	20231205	172000	167528718	876	876	876	876	0
180	20231205	171900	167528718	876	876	876	876	0
181	20231205	171800	167528718	876	876	876	876	0
182	20231205	171700	167528718	876	876	876	876	1119
183	20231205	171600	167528718	876	876	876	876	0
184	20231205	171500	167528718	876	876	876	876	0
185	20231205	171400	167528718	876	876	876	876	0
186	20231205	171300	167528718	876	876	876	876	0
187	20231205	171200	167528718	876	876	876	876	0
188	20231205	171100	167528718	876	876	876	876	0
189	20231205	171000	167528718	876	876	876	876	0
190	20231205	170900	167528718	876	876	876	876	0
191	20231205	170800	167528718	876	876	876	876	0
192	20231205	170700	167528718	876	876	876	876	0
193	20231205	170600	167528718	876	876	876	876	0
194	20231205	170500	167528718	876	876	876	876	0
195	20231205	170400	167528718	876	876	876	876	0
196	20231205	170300	167528718	876	876	876	876	0
197	20231205	170200	167528718	876	876	876	876	0
198	20231205	170100	167528718	876	876	876	876	0
199	20231205	170000	167528718	876	876	876	876	0
200	20231205	165900	167528718	876	876	876	876	0
201	20231205	165800	167528718	876	876	876	876	0
202	20231205	165700	167528718	876	876	876	876	0
203	20231205	165600	167528718	876	876	876	876	0
204	20231205	165500	167528718	876	876	876	876	0
205	20231205	165400	167528718	876	876	876	876	0
206	20231205	165300	167528718	876	876	876	876	0
207	20231205	165200	167528718	876	876	876	876	0
208	20231205	165100	167528718	876	876	876	876	0
209	20231205	165000	167528718	876	876	876	876	0
210	20231205	164900	167528718	876	876	876	876	0
211	20231205	164800	167528718	876	876	876	876	0
212	20231205	164700	167528718	876	876	876	876	1119
213	20231205	164600	167528718	876	876	876	876	0
214	20231205	164500	167528718	876	876	876	876	0
215	20231205	164400	167528718	876	876	876	876	0
216	20231205	164300	167528718	876	876	876	876	0
217	20231205	164200	167528718	876	876	876	876	0
218	20231205	164100	167528718	876	876	876	876	0
219	20231205	164000	167528718	876	876	876	876	0
220	20231205	163900	167528718	876	876	876	876	0
221	20231205	163800	167528718	876	876	876	876	0
222	20231205	163700	167528718	876	876	876	876	0
223	20231205	163600	167528718	876	876	876	876	0
224	20231205	163500	167528718	876	876	876	876	0
225	20231205	163400	167528718	876	876	876	876	0
226	20231205	163300	167528718	876	876	876	876	0
227	20231205	163200	167528718	876	876	876	876	0
228	20231205	163100	167528718	876	876	876	876	0
229	20231205	163000	167528718	876	876	876	876	0
230	20231205	162900	167528718	876	876	876	876	0
231	20231205	162800	167528718	876	876	876	876	0
232	20231205	162700	167528718	876	876	876	876	0
233	20231205	162600	167528718	876	876	876	876	0
234	20231205	162500	167528718	876	876	876	876	0
235	20231205	162400	167528718	876	876	876	876	0
236	20231205	162300	167528718	876	876	876	876	0
237	20231205	162200	167528718	876	876	876	876	0
238	20231205	162100	167528718	876	876	876	876	0
239	20231205	162000	167528718	876	876	876	876	0
240	20231205	161900	167528718	876	876	876	876	0
241	20231205	161800	167528718	876	876	876	876	0
242	20231205	161700	167528718	876	876	876	876	1119
243	20231205	161600	167528718	876	876	876	876	0
244	20231205	161500	167528718	876	876	876	876	0
245	20231205	161400	167528718	876	876	876	876	0
246	20231205	161300	167528718	876	876	876	876	0
247	20231205	161200	167528718	876	876	876	876	0
248	20231205	161100	167528718	876	876	876	876	0
249	20231205	161000	167528718	876	876	876	876	0
250	20231205	160900	167528718	876	876	876	876	0
251	20231205	160800	167528718	876	876	876	876	0
252	20231205	160700	167528718	876	876	876	876	0
253	20231205	160600	167528718	876	876	876	876	0
254	20231205	160500	167528718	876	876	876	876	0
255	20231205	160400	167528718	876	876	876	876	0
256	20231205	160300	167528718	876	876	876	876	0
257	20231205	160200	167528718	876	876	876	876	0
258	20231205	160100	167528718	876	876	876	876	0
259	20231205	160000	167528718	876	876	876	876	0
260	20231205	155900	167528718	876	876	876	876	0
261	20231205	155800	167528718	876	876	876	876	0
262	20231205	155700	167528718	876	876	876	876	0
263	20231205	155600	167528718	876	876	876	876	0
264	20231205	155500	167528718	876	876	876	876	0
265	20231205	155400	167528718	876	876	876	876	0
266	20231205	155300	167528718	876	876	876	876	0
267	20231205	155200	167528718	876	876	876	876	0
268	20231205	155100	167528718	876	876	876	876	0
269	20231205	155000	167528718	876	876	876	876	0
270	20231205	154900	167528718	876	876	876	876	0
271	20231205	154800	167528718	876	876	876	876	0
272	20231205	154700	167528718	876	876	876	876	1119
273	20231205	154600	167528718	876	876	876	876	0
274	20231205	154500	167528718	876	876	876	876	0
275	20231205	154400	167528718	876	876	876	876	0
276	20231205	154300	167528718	876	876	876	876	0
277	20231205	154200	167528718	876	876	876	876	0
278	20231205	154100	167528718	876	876	876	876	0
279	20231205	154000	167528718	876	876	876	876	0
280	20231205	153900	167528718	876	876	876	876	0
281	20231205	153800	167528718	876	876	876	876	0
282	20231205	153700	167528718	876	876	876	876	0
283	20231205	153600	167528718	876	876	876	876	0
284	20231205	153500	167528718	876	876	876	876	0
285	20231205	153400	167528718	876	876	876	876	0
286	20231205	153300	167528718	876	876	876	876	0
287	20231205	153200	167528718	876	876	876	876	0
288	20231205	153100	167528718	876	876	876	876	0
289	20231205	153000	167528718	876	876	876	876	1119
290	20231205	152900	166548474	874	874	874	874	0
291	20231205	152800	166548474	874	874	874	874	0
292	20231205	152700	166548474	874	874	874	874	0
293	20231205	152600	166548474	874	874	874	874	0
294	20231205	152500	166548474	874	874	874	874	0
295	20231205	152400	166548474	874	874	874	874	0
296	20231205	152300	166548474	874	874	874	874	0
297	20231205	152200	166548474	874	874	874	874	0
298	20231205	152100	166548474	874	874	874	874	0
299	20231205	152000	166548474	874	874	874	874	0
300	20231205	151900	166548474	874	872	874	872	70
301	20231205	151800	166487410	874	874	874	872	55
302	20231205	151700	166439434	872	872	872	872	89
303	20231205	151600	166361826	872	872	872	872	0
304	20231205	151500	166361826	872	874	874	872	154
305	20231205	151400	166227534	872	872	872	872	0
306	20231205	151300	166227534	872	872	872	872	0
307	20231205	151200	166227534	872	872	872	872	58
308	20231205	151100	166176958	872	872	872	872	150
309	20231205	151000	166046158	872	872	872	872	15
310	20231205	150900	166033078	871	871	871	871	1
311	20231205	150800	166032207	871	871	871	871	0
312	20231205	150700	166032207	871	870	871	870	627
313	20231205	150600	165486290	870	871	873	870	116
314	20231205	150500	165385338	871	871	871	871	0
315	20231205	150400	165385338	871	871	871	871	417
316	20231205	150300	165022131	871	871	872	871	332
317	20231205	150200	164732939	873	873	873	873	0
318	20231205	150100	164732939	873	873	873	873	1
319	20231205	150000	164732066	871	871	871	871	0
320	20231205	145900	164732066	871	871	871	871	0
321	20231205	145800	164732066	871	871	871	871	0
322	20231205	145700	164732066	871	871	871	871	500
323	20231205	145600	164296566	871	871	871	871	88
324	20231205	145500	164219918	871	871	871	871	0
325	20231205	145400	164219918	871	871	871	871	269
326	20231205	145300	163985619	871	871	871	871	0
327	20231205	145200	163985619	871	872	872	871	150
328	20231205	145100	163854956	874	874	874	874	9
329	20231205	145000	163847090	874	874	874	874	0
330	20231205	144900	163847090	874	874	874	874	0
331	20231205	144800	163847090	874	872	874	872	12
332	20231205	144700	163836617	874	874	874	874	0
333	20231205	144600	163836617	874	872	874	872	160
334	20231205	144500	163697079	874	873	874	873	10
335	20231205	144400	163688342	872	872	872	872	0
336	20231205	144300	163688342	872	872	872	872	0
337	20231205	144200	163688342	872	872	872	872	1439
338	20231205	144100	162433534	872	872	872	872	91
339	20231205	144000	162354182	874	874	874	874	5
340	20231205	143900	162349812	874	873	874	873	13
341	20231205	143800	162338461	874	874	874	874	328
342	20231205	143700	162051789	872	872	872	872	0
343	20231205	143600	162051789	872	872	872	872	54
344	20231205	143500	162004701	871	871	871	871	0
345	20231205	143400	162004701	871	871	871	871	0
346	20231205	143300	162004701	871	874	874	870	3225
347	20231205	143200	159195303	875	875	875	875	558
348	20231205	143100	158707053	875	876	876	875	3784
349	20231205	143000	155394862	876	876	876	876	302
350	20231205	142900	155130310	877	877	877	877	0
351	20231205	142800	155130310	877	878	878	877	3259
352	20231205	142700	152271457	879	879	879	879	0
353	20231205	142600	152271457	879	878	879	878	39
354	20231205	142500	152237209	878	878	878	878	291
355	20231205	142400	151981711	879	879	879	879	29
356	20231205	142300	151956220	880	880	880	880	0
357	20231205	142200	151956220	880	879	880	879	110
358	20231205	142100	151859528	879	879	879	879	35
359	20231205	142000	151828763	880	880	880	880	0
360	20231205	141900	151828763	880	880	880	880	0
361	20231205	141800	151828763	880	880	880	880	0
362	20231205	141700	151828763	880	880	880	880	1
363	20231205	141600	151827883	880	880	880	880	0
364	20231205	141500	151827883	880	880	880	880	0
365	20231205	141400	151827883	880	880	880	880	0
366	20231205	141300	151827883	880	880	880	880	0
367	20231205	141200	151827883	880	880	880	880	0
368	20231205	141100	151827883	880	880	880	880	200
369	20231205	141000	151651883	880	880	880	880	0
370	20231205	140900	151651883	880	880	880	880	0
371	20231205	140800	151651883	880	880	880	880	1
372	20231205	140700	151651003	879	880	880	879	220
373	20231205	140600	151457407	880	880	880	880	0
374	20231205	140500	151457407	880	880	880	880	2
375	20231205	140400	151455647	878	878	878	878	0
376	20231205	140300	151455647	878	879	879	878	273
377	20231205	140200	151215942	880	880	880	880	0
378	20231205	140100	151215942	880	880	880	880	0
379	20231205	140000	151215942	880	880	880	880	0
380	20231205	135900	151215942	880	880	880	880	0
381	20231205	135800	151215942	880	880	880	880	38
382	20231205	135700	151182502	880	880	880	880	17
383	20231205	135600	151167542	879	879	879	879	253
384	20231205	135500	150945155	879	879	879	879	0
385	20231205	135400	150945155	879	879	879	879	0
386	20231205	135300	150945155	879	879	879	879	0
387	20231205	135200	150945155	879	879	879	879	0
388	20231205	135100	150945155	879	879	879	879	0
389	20231205	135000	150945155	879	879	879	879	0
390	20231205	134900	150945155	879	879	879	879	0
391	20231205	134800	150945155	879	879	879	879	100
392	20231205	134700	150857255	879	879	879	879	0
393	20231205	134600	150857255	879	879	879	879	0
394	20231205	134500	150857255	879	879	879	879	273
395	20231205	134400	150617288	881	881	881	881	0
396	20231205	134300	150617288	881	881	881	881	35
397	20231205	134200	150586453	879	879	879	879	30
398	20231205	134100	150560083	879	879	879	879	0
399	20231205	134000	150560083	879	879	879	879	0
400	20231205	133900	150560083	879	879	879	879	0
401	20231205	133800	150560083	879	879	879	879	0
402	20231205	133700	150560083	879	879	879	879	0
403	20231205	133600	150560083	879	879	879	879	0
404	20231205	133500	150560083	879	879	879	879	254
405	20231205	133400	150336817	879	879	879	879	0
406	20231205	133300	150336817	879	879	879	879	0
407	20231205	133200	150336817	879	879	879	879	0
408	20231205	133100	150336817	879	880	880	879	106
409	20231205	133000	150243637	880	880	880	880	0
410	20231205	132900	150243637	880	880	880	880	4
411	20231205	132800	150240117	881	881	881	881	0
412	20231205	132700	150240117	881	880	881	880	110
413	20231205	132600	150143307	880	880	880	880	110
414	20231205	132500	150046507	880	880	880	880	92
415	20231205	132400	149965547	876	880	880	876	2464
416	20231205	132300	147806890	876	876	876	876	0
417	20231205	132200	147806890	876	876	876	876	0
418	20231205	132100	147806890	876	876	876	876	0
419	20231205	132000	147806890	876	880	880	876	575
420	20231205	131900	147302181	877	879	879	877	1083
421	20231205	131800	146350266	879	884	884	879	6510
422	20231205	131700	140616453	883	883	883	883	0
423	20231205	131600	140616453	883	884	884	883	274
424	20231205	131500	140374500	885	885	885	885	2
425	20231205	131400	140372730	885	885	885	885	15
426	20231205	131300	140359455	885	888	888	885	8451
427	20231205	131200	132871650	888	889	889	888	3112
428	20231205	131100	130105349	890	890	890	890	0
429	20231205	131000	130105349	890	890	890	890	0
430	20231205	130900	130105349	890	890	890	890	0
431	20231205	130800	130105349	890	890	890	890	0
432	20231205	130700	130105349	890	890	890	890	0
433	20231205	130600	130105349	890	890	890	890	0
434	20231205	130500	130105349	890	890	890	890	0
435	20231205	130400	130105349	890	890	890	890	216
436	20231205	130300	129913109	890	890	890	890	0
437	20231205	130200	129913109	890	890	890	890	0
438	20231205	130100	129913109	890	890	890	890	110
439	20231205	130000	129815209	888	888	888	888	0
440	20231205	125900	129815209	888	888	888	888	0
441	20231205	125800	129815209	888	888	888	888	0
442	20231205	125700	129815209	888	888	888	888	0
443	20231205	125600	129815209	888	888	888	888	0
444	20231205	125500	129815209	888	888	888	888	7
445	20231205	125400	129808993	893	893	893	893	0
446	20231205	125300	129808993	893	893	893	893	2
447	20231205	125200	129807207	893	893	893	893	0
448	20231205	125100	129807207	893	893	893	893	0
449	20231205	125000	129807207	893	893	893	893	0
450	20231205	124900	129807207	893	893	893	893	0
451	20231205	124800	129807207	893	893	893	893	0
452	20231205	124700	129807207	893	892	893	887	169
453	20231205	124600	129657189	887	888	888	887	261
454	20231205	124500	129425681	892	892	892	892	0
455	20231205	124400	129425681	892	892	892	892	100
456	20231205	124300	129336481	889	889	889	889	54
457	20231205	124200	129288475	892	892	892	892	0
458	20231205	124100	129288475	892	892	892	892	0
459	20231205	124000	129288475	892	892	892	892	0
460	20231205	123900	129288475	892	892	892	892	0
461	20231205	123800	129288475	892	892	892	892	0
462	20231205	123700	129288475	892	892	892	892	2
463	20231205	123600	129286691	887	887	887	887	0
464	20231205	123500	129286691	887	887	887	887	0
465	20231205	123400	129286691	887	887	887	887	0
466	20231205	123300	129286691	887	887	887	887	0
467	20231205	123200	129286691	887	887	887	887	0
468	20231205	123100	129286691	887	888	888	887	263
469	20231205	123000	129053366	888	888	888	888	0
470	20231205	122900	129053366	888	888	888	888	0
471	20231205	122800	129053366	888	888	888	888	0
472	20231205	122700	129053366	888	888	888	888	0
473	20231205	122600	129053366	888	888	888	888	0
474	20231205	122500	129053366	888	888	888	888	9
475	20231205	122400	129045374	888	888	888	888	0
476	20231205	122300	129045374	888	888	888	888	0
477	20231205	122200	129045374	888	888	888	888	0
478	20231205	122100	129045374	888	888	888	888	0
479	20231205	122000	129045374	888	888	888	888	0
480	20231205	121900	129045374	888	888	888	888	0
481	20231205	121800	129045374	888	888	888	888	0
482	20231205	121700	129045374	888	888	888	888	0
483	20231205	121600	129045374	888	888	888	888	0
484	20231205	121500	129045374	888	888	888	888	0
485	20231205	121400	129045374	888	888	888	888	0
486	20231205	121300	129045374	888	888	888	888	0
487	20231205	121200	129045374	888	888	888	888	112
488	20231205	121100	128945918	888	888	888	888	114
489	20231205	121000	128844686	888	888	888	888	213
490	20231205	120900	128655542	888	888	888	888	0
491	20231205	120800	128655542	888	888	888	888	0
492	20231205	120700	128655542	888	888	888	888	0
493	20231205	120600	128655542	888	888	888	888	5
494	20231205	120500	128651102	885	885	885	885	0
495	20231205	120400	128651102	885	885	885	885	0
496	20231205	120300	128651102	885	885	885	885	0
497	20231205	120200	128651102	885	885	885	885	264
498	20231205	120100	128417462	885	887	887	885	697
499	20231205	120000	127799959	886	886	886	886	0
500	20231205	115900	127799959	886	886	886	886	4
501	20231205	115800	127796415	889	889	889	889	0
502	20231205	115700	127796415	889	891	891	889	5114
503	20231205	115600	123247382	891	891	891	891	0
504	20231205	115500	123247382	891	891	891	891	0
505	20231205	115400	123247382	891	891	891	891	0
506	20231205	115300	123247382	891	892	892	891	51
507	20231205	115200	123201940	891	891	891	891	0
508	20231205	115100	123201940	891	891	891	891	0
509	20231205	115000	123201940	891	891	891	891	0
510	20231205	114900	123201940	891	892	892	891	269
511	20231205	114800	122962256	893	893	893	893	0
512	20231205	114700	122962256	893	893	893	893	0
513	20231205	114600	122962256	893	893	893	893	0
514	20231205	114500	122962256	893	893	893	893	0
515	20231205	114400	122962256	893	893	893	893	0
516	20231205	114300	122962256	893	893	893	893	0
517	20231205	114200	122962256	893	893	893	893	0
518	20231205	114100	122962256	893	893	893	893	0
519	20231205	114000	122962256	893	893	893	893	0
520	20231205	113900	122962256	893	893	894	893	2998
521	20231205	113800	120284942	893	893	893	893	1
522	20231205	113700	120284049	894	894	894	894	11
523	20231205	113600	120274215	893	893	893	890	1391
524	20231205	113500	119032862	894	893	894	893	70
525	20231205	113400	118970346	890	892	892	890	517
526	20231205	113300	118510114	894	891	894	891	71
527	20231205	113200	118446744	890	890	890	890	1184
528	20231205	113100	117392984	890	890	890	890	111
529	20231205	113000	117294194	890	890	890	889	3564
530	20231205	112900	114122245	890	890	890	890	0
531	20231205	112800	114122245	890	889	890	889	2
532	20231205	112700	114120466	890	889	890	889	10
533	20231205	112600	114111570	890	889	890	889	21
534	20231205	112500	114092885	890	889	890	889	83
535	20231205	112400	114019044	890	889	890	889	47
536	20231205	112300	113977241	889	888	889	888	744
537	20231205	112200	113316072	889	889	889	889	0
538	20231205	112100	113316072	889	889	889	889	0
539	20231205	112000	113316072	889	889	889	889	0
540	20231205	111900	113316072	889	889	889	889	0
541	20231205	111800	113316072	889	889	889	889	0
542	20231205	111700	113316072	889	889	889	889	0
543	20231205	111600	113316072	889	888	889	888	18
544	20231205	111500	113300081	887	889	889	887	300
545	20231205	111400	113033781	889	889	889	889	0
546	20231205	111300	113033781	889	889	889	889	0
547	20231205	111200	113033781	889	889	889	889	0
548	20231205	111100	113033781	889	889	889	889	0
549	20231205	111000	113033781	889	889	889	889	0
550	20231205	110900	113033781	889	887	889	887	214
551	20231205	110800	112843745	886	885	886	885	137
552	20231205	110700	112722364	885	885	885	885	22
553	20231205	110600	112702894	885	885	885	885	21
554	20231205	110500	112684309	886	885	886	885	586
555	20231205	110400	112165689	882	882	882	882	0
556	20231205	110300	112165689	882	885	885	882	2600
557	20231205	110200	109871103	887	886	887	885	1101
558	20231205	110100	108896419	887	887	887	887	0
559	20231205	110000	108896419	887	887	887	887	1800
560	20231205	105900	107299819	887	887	887	887	0
561	20231205	105800	107299819	887	887	887	887	0
562	20231205	105700	107299819	887	887	887	887	3100
563	20231205	105600	104550119	887	888	888	887	2000
564	20231205	105500	102775909	887	887	887	887	4
565	20231205	105400	102772361	887	887	887	887	357
566	20231205	105300	102455702	887	887	887	887	0
567	20231205	105200	102455702	887	887	887	887	3480
568	20231205	105100	99368942	887	887	887	887	0
569	20231205	105000	99368942	887	887	887	887	0
570	20231205	104900	99368942	887	887	887	887	0
571	20231205	104800	99368942	887	887	887	887	500
572	20231205	104700	98925442	887	889	889	887	3400
573	20231205	104600	95909077	891	891	891	891	0
574	20231205	104500	95909077	891	891	891	891	0
575	20231205	104400	95909077	891	891	891	891	0
576	20231205	104300	95909077	891	891	891	891	0
577	20231205	104200	95909077	891	891	891	891	0
578	20231205	104100	95909077	891	891	891	891	0
579	20231205	104000	95909077	891	891	891	891	0
580	20231205	103900	95909077	891	891	891	891	0
581	20231205	103800	95909077	891	891	891	891	11
582	20231205	103700	95899276	894	894	894	894	0
583	20231205	103600	95899276	894	894	894	894	0
584	20231205	103500	95899276	894	894	894	894	0
585	20231205	103400	95899276	894	894	894	894	2
586	20231205	103300	95897488	895	889	895	889	30
587	20231205	103200	95870698	886	886	889	886	4
588	20231205	103100	95867151	890	895	895	890	156
589	20231205	103000	95727750	895	892	895	892	4122
590	20231205	102900	92045054	892	892	892	892	0
591	20231205	102800	92045054	892	892	892	892	0
592	20231205	102700	92045054	892	892	892	892	0
593	20231205	102600	92045054	892	892	892	892	0
594	20231205	102500	92045054	892	892	892	892	20
595	20231205	102400	92027214	891	891	891	891	10
596	20231205	102300	92018304	891	891	891	891	2010
597	20231205	102200	90227394	891	889	891	889	1440
598	20231205	102100	88947232	885	885	885	885	0
599	20231205	102000	88947232	885	885	885	885	0
600	20231205	101900	88947232	885	886	886	885	100
601	20231205	101800	88858729	885	885	885	885	0
602	20231205	101700	88858729	885	885	885	885	0
603	20231205	101600	88858729	885	885	885	885	0
604	20231205	101500	88858729	885	885	885	885	233
605	20231205	101400	88652524	886	886	886	886	175
606	20231205	101300	88497474	887	887	887	887	2001
607	20231205	101200	86722587	887	887	887	887	10
608	20231205	101100	86713717	886	886	886	886	0
609	20231205	101000	86713717	886	886	886	886	0
610	20231205	100900	86713717	886	888	888	886	696
611	20231205	100800	86095836	888	888	888	888	0
612	20231205	100700	86095836	888	889	889	888	257
613	20231205	100600	85867439	890	890	890	890	10
614	20231205	100500	85858539	890	890	890	889	1304
615	20231205	100400	84699281	889	889	889	889	0
616	20231205	100300	84699281	889	889	889	889	234
617	20231205	100200	84491255	889	891	891	889	469
618	20231205	100100	84074280	892	892	892	892	0
619	20231205	100000	84074280	892	893	893	892	110
620	20231205	095900	83976051	893	893	893	893	0
621	20231205	095800	83976051	893	893	893	893	0
622	20231205	095700	83976051	893	893	893	893	107
623	20231205	095600	83880500	893	893	893	893	59
624	20231205	095500	83827813	893	893	893	893	39
625	20231205	095400	83792986	893	889	893	889	793
626	20231205	095300	83086318	892	892	892	892	0
627	20231205	095200	83086318	892	892	892	892	0
628	20231205	095100	83086318	892	891	892	891	128
629	20231205	095000	82972147	891	891	892	891	20
630	20231205	094900	82954319	892	892	892	891	450
631	20231205	094800	82552927	893	893	893	893	0
632	20231205	094700	82552927	893	893	893	893	56
633	20231205	094600	82502919	893	893	893	893	0
634	20231205	094500	82502919	893	893	893	893	0
635	20231205	094400	82502919	893	892	893	891	2071
636	20231205	094300	80653531	893	891	893	891	107
637	20231205	094200	80557983	891	891	891	891	47
638	20231205	094100	80516106	893	893	893	893	0
639	20231205	094000	80516106	893	892	893	892	10
640	20231205	093900	80507178	894	892	894	891	200
641	20231205	093800	80328713	893	890	893	889	1170
642	20231205	093700	79285975	891	885	891	881	967
643	20231205	093600	78429626	891	886	891	886	4160
644	20231205	093500	74724003	886	885	886	884	745
645	20231205	093400	74064336	886	883	886	879	5290
646	20231205	093300	69409814	884	884	884	884	21
647	20231205	093200	69391250	880	884	885	880	6077
648	20231205	093100	64030002	885	885	885	885	100
649	20231205	093000	63941502	885	885	885	885	5
650	20231205	092900	63937077	886	886	886	886	100
651	20231205	092800	63848477	886	883	886	883	20
652	20231205	092700	63830790	883	885	891	883	2902
653	20231205	092600	61264082	884	887	887	883	1274
654	20231205	092500	60137665	888	895	895	888	2069
655	20231205	092400	58297885	891	897	897	891	2
656	20231205	092300	58296097	897	893	897	893	8203
657	20231205	092200	50966790	893	890	893	890	8
658	20231205	092100	50959655	893	893	893	893	0
659	20231205	092000	50959655	893	889	893	889	2205
660	20231205	091900	48991810	891	891	891	891	35
661	20231205	091800	48960625	889	891	891	889	565
662	20231205	091700	48458010	891	891	892	890	510
663	20231205	091600	48004027	891	893	893	891	2534
664	20231205	091500	45743301	893	893	893	893	3
665	20231205	091400	45740622	893	894	894	892	1222
666	20231205	091300	44649189	897	897	897	893	1363
667	20231205	091200	43428095	897	895	897	894	4962
668	20231205	091100	38991158	895	894	897	894	13504
669	20231205	091000	26893620	896	896	896	892	57
670	20231205	090900	26842668	897	890	897	888	10454
671	20231205	090800	17528325	890	883	890	883	189
672	20231205	090700	17360388	881	892	892	881	609
673	20231205	090600	16819968	892	882	893	882	4774
674	20231205	090500	12578926	881	879	881	879	1316
675	20231205	090400	11420789	879	878	879	876	350
676	20231205	090300	11113637	875	875	876	875	4692
677	20231205	090200	7008080	875	873	875	873	1141
678	20231205	090100	6010495	873	870	873	870	458
679	20231205	090000	5610817	867	866	867	866	6479