KissMeData/009810/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185300	44559709	525	525	525	525	3488
3	20231205	185200	44559709	525	525	525	525	0
4	20231205	185100	44559709	525	525	525	525	0
5	20231205	185000	44559709	525	525	525	525	0
6	20231205	184900	44559709	525	525	525	525	0
7	20231205	184800	44559709	525	525	525	525	0
8	20231205	184700	44559709	525	525	525	525	0
9	20231205	184600	44559709	525	525	525	525	0
10	20231205	184500	44559709	525	525	525	525	0
11	20231205	184400	44559709	525	525	525	525	0
12	20231205	184300	44559709	525	525	525	525	0
13	20231205	184200	44559709	525	525	525	525	0
14	20231205	184100	44559709	525	525	525	525	0
15	20231205	184000	44559709	525	525	525	525	0
16	20231205	183900	44559709	525	525	525	525	0
17	20231205	183800	44559709	525	525	525	525	0
18	20231205	183700	44559709	525	525	525	525	0
19	20231205	183600	44559709	525	525	525	525	0
20	20231205	183500	44559709	525	525	525	525	0
21	20231205	183400	44559709	525	525	525	525	0
22	20231205	183300	44559709	525	525	525	525	0
23	20231205	183200	44559709	525	525	525	525	0
24	20231205	183100	44559709	525	525	525	525	0
25	20231205	183000	44559709	525	525	525	525	0
26	20231205	182900	44559709	525	525	525	525	0
27	20231205	182800	44559709	525	525	525	525	0
28	20231205	182700	44559709	525	525	525	525	0
29	20231205	182600	44559709	525	525	525	525	0
30	20231205	182500	44559709	525	525	525	525	0
31	20231205	182400	44559709	525	525	525	525	0
32	20231205	182300	44559709	525	525	525	525	3488
33	20231205	182200	44559709	525	525	525	525	0
34	20231205	182100	44559709	525	525	525	525	0
35	20231205	182000	44559709	525	525	525	525	0
36	20231205	181900	44559709	525	525	525	525	0
37	20231205	181800	44559709	525	525	525	525	0
38	20231205	181700	44559709	525	525	525	525	0
39	20231205	181600	44559709	525	525	525	525	0
40	20231205	181500	44559709	525	525	525	525	0
41	20231205	181400	44559709	525	525	525	525	0
42	20231205	181300	44559709	525	525	525	525	0
43	20231205	181200	44559709	525	525	525	525	0
44	20231205	181100	44559709	525	525	525	525	0
45	20231205	181000	44559709	525	525	525	525	0
46	20231205	180900	44559709	525	525	525	525	0
47	20231205	180800	44559709	525	525	525	525	0
48	20231205	180700	44559709	525	525	525	525	0
49	20231205	180600	44559709	525	525	525	525	0
50	20231205	180500	44559709	525	525	525	525	0
51	20231205	180400	44559709	525	525	525	525	0
52	20231205	180300	44559709	525	525	525	525	0
53	20231205	180200	44559709	525	525	525	525	0
54	20231205	180100	44559709	525	525	525	525	0
55	20231205	180000	44559709	525	525	525	525	0
56	20231205	175900	44559709	525	525	525	525	0
57	20231205	175800	44559709	525	525	525	525	0
58	20231205	175700	44559709	525	525	525	525	0
59	20231205	175600	44559709	525	525	525	525	0
60	20231205	175500	44559709	525	525	525	525	0
61	20231205	175400	44559709	525	525	525	525	0
62	20231205	175300	44559709	525	525	525	525	3488
63	20231205	175200	44559709	525	525	525	525	0
64	20231205	175100	44559709	525	525	525	525	0
65	20231205	175000	44559709	525	525	525	525	0
66	20231205	174900	44559709	525	525	525	525	0
67	20231205	174800	44559709	525	525	525	525	0
68	20231205	174700	44559709	525	525	525	525	0
69	20231205	174600	44559709	525	525	525	525	0
70	20231205	174500	44559709	525	525	525	525	0
71	20231205	174400	44559709	525	525	525	525	0
72	20231205	174300	44559709	525	525	525	525	0
73	20231205	174200	44559709	525	525	525	525	0
74	20231205	174100	44559709	525	525	525	525	0
75	20231205	174000	44559709	525	525	525	525	0
76	20231205	173900	44559709	525	525	525	525	0
77	20231205	173800	44559709	525	525	525	525	0
78	20231205	173700	44559709	525	525	525	525	0
79	20231205	173600	44559709	525	525	525	525	0
80	20231205	173500	44559709	525	525	525	525	0
81	20231205	173400	44559709	525	525	525	525	0
82	20231205	173300	44559709	525	525	525	525	0
83	20231205	173200	44559709	525	525	525	525	0
84	20231205	173100	44559709	525	525	525	525	0
85	20231205	173000	44559709	525	525	525	525	0
86	20231205	172900	44559709	525	525	525	525	0
87	20231205	172800	44559709	525	525	525	525	0
88	20231205	172700	44559709	525	525	525	525	0
89	20231205	172600	44559709	525	525	525	525	0
90	20231205	172500	44559709	525	525	525	525	0
91	20231205	172400	44559709	525	525	525	525	0
92	20231205	172300	44559709	525	525	525	525	3488
93	20231205	172200	44559709	525	525	525	525	0
94	20231205	172100	44559709	525	525	525	525	0
95	20231205	172000	44559709	525	525	525	525	0
96	20231205	171900	44559709	525	525	525	525	0
97	20231205	171800	44559709	525	525	525	525	0
98	20231205	171700	44559709	525	525	525	525	0
99	20231205	171600	44559709	525	525	525	525	0
100	20231205	171500	44559709	525	525	525	525	0
101	20231205	171400	44559709	525	525	525	525	0
102	20231205	171300	44559709	525	525	525	525	0
103	20231205	171200	44559709	525	525	525	525	0
104	20231205	171100	44559709	525	525	525	525	0
105	20231205	171000	44559709	525	525	525	525	0
106	20231205	170900	44559709	525	525	525	525	0
107	20231205	170800	44559709	525	525	525	525	0
108	20231205	170700	44559709	525	525	525	525	0
109	20231205	170600	44559709	525	525	525	525	0
110	20231205	170500	44559709	525	525	525	525	0
111	20231205	170400	44559709	525	525	525	525	0
112	20231205	170300	44559709	525	525	525	525	0
113	20231205	170200	44559709	525	525	525	525	0
114	20231205	170100	44559709	525	525	525	525	0
115	20231205	170000	44559709	525	525	525	525	0
116	20231205	165900	44559709	525	525	525	525	0
117	20231205	165800	44559709	525	525	525	525	0
118	20231205	165700	44559709	525	525	525	525	0
119	20231205	165600	44559709	525	525	525	525	0
120	20231205	165500	44559709	525	525	525	525	0
121	20231205	165400	44559709	525	525	525	525	0
122	20231205	165300	44559709	525	525	525	525	3488
123	20231205	165200	44559709	525	525	525	525	0
124	20231205	165100	44559709	525	525	525	525	0
125	20231205	165000	44559709	525	525	525	525	0
126	20231205	164900	44559709	525	525	525	525	0
127	20231205	164800	44559709	525	525	525	525	0
128	20231205	164700	44559709	525	525	525	525	0
129	20231205	164600	44559709	525	525	525	525	0
130	20231205	164500	44559709	525	525	525	525	0
131	20231205	164400	44559709	525	525	525	525	0
132	20231205	164300	44559709	525	525	525	525	0
133	20231205	164200	44559709	525	525	525	525	0
134	20231205	164100	44559709	525	525	525	525	0
135	20231205	164000	44559709	525	525	525	525	0
136	20231205	163900	44559709	525	525	525	525	0
137	20231205	163800	44559709	525	525	525	525	0
138	20231205	163700	44559709	525	525	525	525	0
139	20231205	163600	44559709	525	525	525	525	0
140	20231205	163500	44559709	525	525	525	525	0
141	20231205	163400	44559709	525	525	525	525	0
142	20231205	163300	44559709	525	525	525	525	0
143	20231205	163200	44559709	525	525	525	525	0
144	20231205	163100	44559709	525	525	525	525	0
145	20231205	163000	44559709	525	525	525	525	0
146	20231205	162900	44559709	525	525	525	525	0
147	20231205	162800	44559709	525	525	525	525	0
148	20231205	162700	44559709	525	525	525	525	0
149	20231205	162600	44559709	525	525	525	525	0
150	20231205	162500	44559709	525	525	525	525	0
151	20231205	162400	44559709	525	525	525	525	0
152	20231205	162300	44559709	525	525	525	525	3488
153	20231205	162200	44559709	525	525	525	525	0
154	20231205	162100	44559709	525	525	525	525	0
155	20231205	162000	44559709	525	525	525	525	0
156	20231205	161900	44559709	525	525	525	525	0
157	20231205	161800	44559709	525	525	525	525	0
158	20231205	161700	44559709	525	525	525	525	0
159	20231205	161600	44559709	525	525	525	525	0
160	20231205	161500	44559709	525	525	525	525	0
161	20231205	161400	44559709	525	525	525	525	0
162	20231205	161300	44559709	525	525	525	525	0
163	20231205	161200	44559709	525	525	525	525	0
164	20231205	161100	44559709	525	525	525	525	0
165	20231205	161000	44559709	525	525	525	525	0
166	20231205	160900	44559709	525	525	525	525	0
167	20231205	160800	44559709	525	525	525	525	0
168	20231205	160700	44559709	525	525	525	525	0
169	20231205	160600	44559709	525	525	525	525	0
170	20231205	160500	44559709	525	525	525	525	0
171	20231205	160400	44559709	525	525	525	525	0
172	20231205	160300	44559709	525	525	525	525	0
173	20231205	160200	44559709	525	525	525	525	0
174	20231205	160100	44559709	525	525	525	525	0
175	20231205	160000	44559709	525	525	525	525	0
176	20231205	155900	44559709	525	525	525	525	0
177	20231205	155800	44559709	525	525	525	525	0
178	20231205	155700	44559709	525	525	525	525	0
179	20231205	155600	44559709	525	525	525	525	0
180	20231205	155500	44559709	525	525	525	525	0
181	20231205	155400	44559709	525	525	525	525	0
182	20231205	155300	44559709	525	525	525	525	3488
183	20231205	155200	44559709	525	525	525	525	0
184	20231205	155100	44559709	525	525	525	525	0
185	20231205	155000	44559709	525	525	525	525	0
186	20231205	154900	44559709	525	525	525	525	0
187	20231205	154800	44559709	525	525	525	525	0
188	20231205	154700	44559709	525	525	525	525	0
189	20231205	154600	44559709	525	525	525	525	0
190	20231205	154500	44559709	525	525	525	525	0
191	20231205	154400	44559709	525	525	525	525	0
192	20231205	154300	44559709	525	525	525	525	0
193	20231205	154200	44559709	525	525	525	525	0
194	20231205	154100	44559709	525	525	525	525	0
195	20231205	154000	44559709	525	525	525	525	0
196	20231205	153900	44559709	525	525	525	525	0
197	20231205	153800	44559709	525	525	525	525	0
198	20231205	153700	44559709	525	525	525	525	0
199	20231205	153600	44559709	525	525	525	525	0
200	20231205	153500	44559709	525	525	525	525	0
201	20231205	153400	44559709	525	525	525	525	0
202	20231205	153300	44559709	525	525	525	525	0
203	20231205	153200	44559709	525	525	525	525	0
204	20231205	153100	44559709	525	525	525	525	0
205	20231205	153000	44559709	525	525	525	525	3488
206	20231205	152900	42728509	527	527	527	527	0
207	20231205	152800	42728509	527	527	527	527	0
208	20231205	152700	42728509	527	527	527	527	0
209	20231205	152600	42728509	527	527	527	527	0
210	20231205	152500	42728509	527	527	527	527	0
211	20231205	152400	42728509	527	527	527	527	0
212	20231205	152300	42728509	527	527	527	527	0
213	20231205	152200	42728509	527	527	527	527	0
214	20231205	152100	42728509	527	527	527	527	0
215	20231205	152000	42728509	527	527	527	527	0
216	20231205	151900	42728509	527	526	527	526	501
217	20231205	151800	42464982	526	526	526	526	825
218	20231205	151700	42031032	526	526	526	526	3125
219	20231205	151600	40387282	526	527	527	526	761
220	20231205	151500	39986995	526	526	526	526	0
221	20231205	151400	39986995	526	526	526	526	0
222	20231205	151300	39986995	526	527	527	526	2054
223	20231205	151200	38905537	528	528	528	528	50
224	20231205	151100	38879137	528	528	528	528	0
225	20231205	151000	38879137	528	528	528	528	0
226	20231205	150900	38879137	528	528	528	528	0
227	20231205	150800	38879137	528	528	528	528	550
228	20231205	150700	38588737	528	528	528	528	154
229	20231205	150600	38507425	529	529	529	529	0
230	20231205	150500	38507425	529	529	529	529	0
231	20231205	150400	38507425	529	529	529	529	0
232	20231205	150300	38507425	529	529	529	529	0
233	20231205	150200	38507425	529	530	530	529	376
234	20231205	150100	38308345	531	531	531	531	0
235	20231205	150000	38308345	531	531	531	531	1
236	20231205	145900	38307814	535	531	535	531	2800
237	20231205	145800	36815901	529	529	529	529	0
238	20231205	145700	36815901	529	529	529	529	1
239	20231205	145600	36815372	529	529	529	529	0
240	20231205	145500	36815372	529	529	529	529	500
241	20231205	145400	36550872	528	528	528	528	0
242	20231205	145300	36550872	528	528	528	528	0
243	20231205	145200	36550872	528	528	528	528	2
244	20231205	145100	36549816	529	529	529	529	0
245	20231205	145000	36549816	529	529	529	529	0
246	20231205	144900	36549816	529	529	529	529	0
247	20231205	144800	36549816	529	529	529	529	20
248	20231205	144700	36539236	531	531	531	531	0
249	20231205	144600	36539236	531	531	531	531	0
250	20231205	144500	36539236	531	531	531	531	0
251	20231205	144400	36539236	531	531	531	531	2
252	20231205	144300	36538174	532	532	532	532	0
253	20231205	144200	36538174	532	532	532	532	0
254	20231205	144100	36538174	532	530	532	530	323
255	20231205	144000	36366982	526	526	526	526	0
256	20231205	143900	36366982	526	526	526	526	0
257	20231205	143800	36366982	526	526	526	526	0
258	20231205	143700	36366982	526	526	526	526	0
259	20231205	143600	36366982	526	526	526	526	0
260	20231205	143500	36366982	526	526	526	526	0
261	20231205	143400	36366982	526	526	526	526	41
262	20231205	143300	36345416	526	526	526	526	0
263	20231205	143200	36345416	526	527	527	526	50
264	20231205	143100	36319076	526	526	526	526	0
265	20231205	143000	36319076	526	526	526	526	0
266	20231205	142900	36319076	526	526	526	526	0
267	20231205	142800	36319076	526	528	528	526	5940
268	20231205	142700	33191644	528	528	528	528	0
269	20231205	142600	33191644	528	528	528	528	0
270	20231205	142500	33191644	528	533	533	528	3001
271	20231205	142400	31606770	533	533	533	533	0
272	20231205	142300	31606770	533	533	533	533	0
273	20231205	142200	31606770	533	533	533	533	0
274	20231205	142100	31606770	533	533	533	533	0
275	20231205	142000	31606770	533	533	533	533	0
276	20231205	141900	31606770	533	530	533	530	1136
277	20231205	141800	31004687	534	534	534	534	0
278	20231205	141700	31004687	534	533	534	533	1000
279	20231205	141600	30471643	530	530	530	530	3
280	20231205	141500	30470053	530	530	530	530	0
281	20231205	141400	30470053	530	530	530	530	0
282	20231205	141300	30470053	530	530	530	530	0
283	20231205	141200	30470053	530	530	530	530	0
284	20231205	141100	30470053	530	530	530	530	20
285	20231205	141000	30459453	530	530	530	530	343
286	20231205	140900	30277663	530	530	530	530	0
287	20231205	140800	30277663	530	530	530	530	0
288	20231205	140700	30277663	530	529	530	528	1002
289	20231205	140600	29747605	530	530	530	530	0
290	20231205	140500	29747605	530	530	530	530	0
291	20231205	140400	29747605	530	530	530	530	0
292	20231205	140300	29747605	530	530	530	530	0
293	20231205	140200	29747605	530	530	530	530	0
294	20231205	140100	29747605	530	530	530	530	0
295	20231205	140000	29747605	530	530	530	530	0
296	20231205	135900	29747605	530	530	530	530	50
297	20231205	135800	29721105	533	533	533	533	0
298	20231205	135700	29721105	533	533	533	533	0
299	20231205	135600	29721105	533	533	533	533	0
300	20231205	135500	29721105	533	533	533	533	0
301	20231205	135400	29721105	533	533	533	533	0
302	20231205	135300	29721105	533	533	533	533	0
303	20231205	135200	29721105	533	533	533	533	0
304	20231205	135100	29721105	533	533	533	533	0
305	20231205	135000	29721105	533	533	533	533	0
306	20231205	134900	29721105	533	533	533	533	0
307	20231205	134800	29721105	533	533	533	533	0
308	20231205	134700	29721105	533	533	533	533	0
309	20231205	134600	29721105	533	533	533	533	0
310	20231205	134500	29721105	533	533	533	533	0
311	20231205	134400	29721105	533	533	533	533	0
312	20231205	134300	29721105	533	533	533	533	0
313	20231205	134200	29721105	533	533	533	533	0
314	20231205	134100	29721105	533	533	533	533	0
315	20231205	134000	29721105	533	533	533	533	0
316	20231205	133900	29721105	533	533	533	533	0
317	20231205	133800	29721105	533	533	533	533	0
318	20231205	133700	29721105	533	533	533	533	0
319	20231205	133600	29721105	533	533	533	533	0
320	20231205	133500	29721105	533	533	533	533	2
321	20231205	133400	29720039	534	530	534	530	518
322	20231205	133300	29445363	532	532	532	532	1
323	20231205	133200	29444831	531	532	532	531	504
324	20231205	133100	29177206	533	533	533	533	0
325	20231205	133000	29177206	533	533	533	533	0
326	20231205	132900	29177206	533	533	533	533	93
327	20231205	132800	29127637	535	535	535	535	0
328	20231205	132700	29127637	535	535	535	535	0
329	20231205	132600	29127637	535	535	535	535	0
330	20231205	132500	29127637	535	535	535	535	0
331	20231205	132400	29127637	535	535	535	535	0
332	20231205	132300	29127637	535	533	535	533	50
333	20231205	132200	29100941	530	531	531	530	174
334	20231205	132100	29008703	535	535	535	535	0
335	20231205	132000	29008703	535	534	535	534	250
336	20231205	131900	28875154	535	535	535	535	0
337	20231205	131800	28875154	535	535	535	535	0
338	20231205	131700	28875154	535	533	535	533	2000
339	20231205	131600	27807094	534	533	534	533	96
340	20231205	131500	27755884	533	533	533	533	0
341	20231205	131400	27755884	533	533	533	533	0
342	20231205	131300	27755884	533	533	533	533	0
343	20231205	131200	27755884	533	533	533	533	0
344	20231205	131100	27755884	533	533	533	533	0
345	20231205	131000	27755884	533	533	533	533	0
346	20231205	130900	27755884	533	533	533	533	0
347	20231205	130800	27755884	533	533	533	533	0
348	20231205	130700	27755884	533	533	533	533	444
349	20231205	130600	27519232	533	533	533	533	0
350	20231205	130500	27519232	533	533	533	533	0
351	20231205	130400	27519232	533	533	533	533	0
352	20231205	130300	27519232	533	533	533	533	0
353	20231205	130200	27519232	533	533	533	533	0
354	20231205	130100	27519232	533	533	533	533	0
355	20231205	130000	27519232	533	533	533	533	0
356	20231205	125900	27519232	533	533	533	533	0
357	20231205	125800	27519232	533	533	533	532	20
358	20231205	125700	27508590	532	533	533	532	24
359	20231205	125600	27495812	532	532	532	532	0
360	20231205	125500	27495812	532	532	532	532	3513
361	20231205	125400	25626896	532	532	532	532	2
362	20231205	125300	25625832	531	531	531	531	0
363	20231205	125200	25625832	531	531	531	531	0
364	20231205	125100	25625832	531	531	531	531	0
365	20231205	125000	25625832	531	532	532	531	15
366	20231205	124900	25617860	532	532	532	532	0
367	20231205	124800	25617860	532	532	532	532	500
368	20231205	124700	25351860	532	532	532	532	0
369	20231205	124600	25351860	532	532	532	532	0
370	20231205	124500	25351860	532	532	532	532	20
371	20231205	124400	25341220	532	532	532	532	1
372	20231205	124300	25340688	532	532	532	532	0
373	20231205	124200	25340688	532	532	532	532	0
374	20231205	124100	25340688	532	532	532	532	0
375	20231205	124000	25340688	532	532	532	532	0
376	20231205	123900	25340688	532	532	532	532	0
377	20231205	123800	25340688	532	532	532	532	0
378	20231205	123700	25340688	532	532	532	532	0
379	20231205	123600	25340688	532	532	532	532	0
380	20231205	123500	25340688	532	532	532	532	0
381	20231205	123400	25340688	532	532	532	532	400
382	20231205	123300	25127888	532	532	532	532	0
383	20231205	123200	25127888	532	532	532	532	0
384	20231205	123100	25127888	532	532	532	532	180
385	20231205	123000	25032128	532	532	532	532	0
386	20231205	122900	25032128	532	532	532	532	0
387	20231205	122800	25032128	532	532	532	532	0
388	20231205	122700	25032128	532	532	532	532	1
389	20231205	122600	25031596	532	532	532	532	0
390	20231205	122500	25031596	532	532	532	532	0
391	20231205	122400	25031596	532	532	532	532	0
392	20231205	122300	25031596	532	532	532	532	0
393	20231205	122200	25031596	532	532	532	532	0
394	20231205	122100	25031596	532	532	532	532	0
395	20231205	122000	25031596	532	532	532	532	0
396	20231205	121900	25031596	532	532	532	532	0
397	20231205	121800	25031596	532	532	532	532	6
398	20231205	121700	25028404	532	532	532	532	0
399	20231205	121600	25028404	532	532	532	532	0
400	20231205	121500	25028404	532	532	532	532	0
401	20231205	121400	25028404	532	532	532	532	0
402	20231205	121300	25028404	532	532	532	532	0
403	20231205	121200	25028404	532	532	532	532	0
404	20231205	121100	25028404	532	532	532	532	0
405	20231205	121000	25028404	532	532	532	532	0
406	20231205	120900	25028404	532	532	532	532	0
407	20231205	120800	25028404	532	532	532	532	0
408	20231205	120700	25028404	532	532	532	532	0
409	20231205	120600	25028404	532	532	532	532	0
410	20231205	120500	25028404	532	532	532	532	664
411	20231205	120400	24675156	532	532	532	532	0
412	20231205	120300	24675156	532	532	532	532	0
413	20231205	120200	24675156	532	532	532	532	0
414	20231205	120100	24675156	532	532	532	532	0
415	20231205	120000	24675156	532	532	532	532	0
416	20231205	115900	24675156	532	532	532	532	0
417	20231205	115800	24675156	532	532	532	532	11
418	20231205	115700	24669304	530	530	530	530	0
419	20231205	115600	24669304	530	530	530	530	0
420	20231205	115500	24669304	530	530	530	530	9
421	20231205	115400	24664534	530	530	530	530	36
422	20231205	115300	24645454	532	531	532	531	1000
423	20231205	115200	24114445	531	531	531	531	0
424	20231205	115100	24114445	531	531	531	531	0
425	20231205	115000	24114445	531	531	531	531	0
426	20231205	114900	24114445	531	531	531	531	0
427	20231205	114800	24114445	531	531	531	531	0
428	20231205	114700	24114445	531	531	531	531	0
429	20231205	114600	24114445	531	531	531	531	6
430	20231205	114500	24111259	531	531	531	531	13
431	20231205	114400	24104356	531	531	531	531	0
432	20231205	114300	24104356	531	531	531	531	0
433	20231205	114200	24104356	531	531	531	531	0
434	20231205	114100	24104356	531	531	531	531	0
435	20231205	114000	24104356	531	531	531	531	0
436	20231205	113900	24104356	531	531	531	531	0
437	20231205	113800	24104356	531	531	531	531	0
438	20231205	113700	24104356	531	531	531	531	0
439	20231205	113600	24104356	531	531	531	531	0
440	20231205	113500	24104356	531	531	531	531	1
441	20231205	113400	24103825	531	531	531	531	0
442	20231205	113300	24103825	531	531	531	531	1
443	20231205	113200	24103294	526	526	526	526	0
444	20231205	113100	24103294	526	526	526	526	0
445	20231205	113000	24103294	526	530	530	526	9000
446	20231205	112900	19364212	529	529	529	529	0
447	20231205	112800	19364212	529	529	529	529	0
448	20231205	112700	19364212	529	529	529	529	0
449	20231205	112600	19364212	529	529	529	529	0
450	20231205	112500	19364212	529	529	529	529	0
451	20231205	112400	19364212	529	529	529	529	0
452	20231205	112300	19364212	529	529	529	529	0
453	20231205	112200	19364212	529	530	530	529	1018
454	20231205	112100	18824926	530	530	530	530	0
455	20231205	112000	18824926	530	531	531	530	500
456	20231205	111900	18559876	533	533	533	533	0
457	20231205	111800	18559876	533	533	533	533	1
458	20231205	111700	18559343	530	530	530	530	0
459	20231205	111600	18559343	530	530	530	530	0
460	20231205	111500	18559343	530	530	530	530	0
461	20231205	111400	18559343	530	530	530	530	0
462	20231205	111300	18559343	530	530	530	530	0
463	20231205	111200	18559343	530	530	530	530	0
464	20231205	111100	18559343	530	530	530	530	0
465	20231205	111000	18559343	530	530	530	530	0
466	20231205	110900	18559343	530	530	530	530	0
467	20231205	110800	18559343	530	530	530	530	0
468	20231205	110700	18559343	530	530	530	530	0
469	20231205	110600	18559343	530	530	530	530	0
470	20231205	110500	18559343	530	530	530	530	0
471	20231205	110400	18559343	530	530	530	530	0
472	20231205	110300	18559343	530	530	530	530	515
473	20231205	110200	18286393	530	530	530	530	0
474	20231205	110100	18286393	530	530	530	530	0
475	20231205	110000	18286393	530	530	530	530	0
476	20231205	105900	18286393	530	530	530	530	0
477	20231205	105800	18286393	530	530	530	530	0
478	20231205	105700	18286393	530	530	530	530	0
479	20231205	105600	18286393	530	530	530	530	0
480	20231205	105500	18286393	530	530	530	530	0
481	20231205	105400	18286393	530	530	530	530	0
482	20231205	105300	18286393	530	530	530	530	0
483	20231205	105200	18286393	530	530	530	530	0
484	20231205	105100	18286393	530	530	530	530	0
485	20231205	105000	18286393	530	530	530	530	0
486	20231205	104900	18286393	530	530	530	530	0
487	20231205	104800	18286393	530	530	530	530	0
488	20231205	104700	18286393	530	530	530	530	0
489	20231205	104600	18286393	530	530	530	530	0
490	20231205	104500	18286393	530	530	530	530	0
491	20231205	104400	18286393	530	530	530	530	0
492	20231205	104300	18286393	530	530	530	530	0
493	20231205	104200	18286393	530	530	530	530	0
494	20231205	104100	18286393	530	530	530	530	0
495	20231205	104000	18286393	530	530	530	530	0
496	20231205	103900	18286393	530	530	530	530	0
497	20231205	103800	18286393	530	530	530	530	0
498	20231205	103700	18286393	530	530	530	530	0
499	20231205	103600	18286393	530	530	530	530	0
500	20231205	103500	18286393	530	530	530	530	0
501	20231205	103400	18286393	530	530	530	530	0
502	20231205	103300	18286393	530	530	530	530	0
503	20231205	103200	18286393	530	530	530	530	0
504	20231205	103100	18286393	530	530	530	530	21
505	20231205	103000	18275263	530	530	530	530	1000
506	20231205	102900	17745263	528	528	528	528	0
507	20231205	102800	17745263	528	528	528	528	0
508	20231205	102700	17745263	528	528	528	528	0
509	20231205	102600	17745263	528	528	528	528	0
510	20231205	102500	17745263	528	529	529	528	2089
511	20231205	102400	16641558	530	530	530	530	194
512	20231205	102300	16538738	530	530	530	530	1301
513	20231205	102200	15849208	531	531	531	531	216
514	20231205	102100	15734512	534	534	534	534	0
515	20231205	102000	15734512	534	534	534	534	0
516	20231205	101900	15734512	534	534	534	534	0
517	20231205	101800	15734512	534	534	534	534	0
518	20231205	101700	15734512	534	534	534	534	289
519	20231205	101600	15580186	535	535	535	535	0
520	20231205	101500	15580186	535	535	535	535	0
521	20231205	101400	15580186	535	533	535	533	20
522	20231205	101300	15569492	535	535	535	535	0
523	20231205	101200	15569492	535	535	535	535	0
524	20231205	101100	15569492	535	535	535	535	0
525	20231205	101000	15569492	535	535	535	535	0
526	20231205	100900	15569492	535	534	535	534	100
527	20231205	100800	15516001	535	533	535	533	250
528	20231205	100700	15382534	533	533	533	533	0
529	20231205	100600	15382534	533	533	533	533	1
530	20231205	100500	15382001	530	530	530	530	0
531	20231205	100400	15382001	530	530	530	530	0
532	20231205	100300	15382001	530	530	530	530	0
533	20231205	100200	15382001	530	530	530	530	0
534	20231205	100100	15382001	530	530	530	530	0
535	20231205	100000	15382001	530	530	530	530	0
536	20231205	095900	15382001	530	530	530	530	0
537	20231205	095800	15382001	530	530	530	530	0
538	20231205	095700	15382001	530	530	530	530	1000
539	20231205	095600	14852001	530	530	530	530	0
540	20231205	095500	14852001	530	530	530	530	0
541	20231205	095400	14852001	530	530	530	530	0
542	20231205	095300	14852001	530	530	530	530	0
543	20231205	095200	14852001	530	532	532	530	1000
544	20231205	095100	14321999	533	533	533	533	0
545	20231205	095000	14321999	533	533	533	533	0
546	20231205	094900	14321999	533	532	533	532	390
547	20231205	094800	14114327	529	529	529	529	0
548	20231205	094700	14114327	529	529	529	529	18
549	20231205	094600	14104805	529	529	529	529	0
550	20231205	094500	14104805	529	529	529	529	0
551	20231205	094400	14104805	529	529	529	529	1
552	20231205	094300	14104276	529	529	529	529	0
553	20231205	094200	14104276	529	530	530	529	4953
554	20231205	094100	11483941	529	529	529	529	0
555	20231205	094000	11483941	529	529	529	529	0
556	20231205	093900	11483941	529	529	529	529	0
557	20231205	093800	11483941	529	529	529	529	0
558	20231205	093700	11483941	529	529	529	529	402
559	20231205	093600	11271283	529	529	529	529	21
560	20231205	093500	11260174	529	529	529	529	0
561	20231205	093400	11260174	529	529	529	529	0
562	20231205	093300	11260174	529	529	529	529	0
563	20231205	093200	11260174	529	531	531	529	2128
564	20231205	093100	10134355	531	531	531	531	2
565	20231205	093000	10133293	530	530	530	530	0
566	20231205	092900	10133293	530	530	530	530	812
567	20231205	092800	9702933	530	530	530	530	0
568	20231205	092700	9702933	530	530	530	530	0
569	20231205	092600	9702933	530	530	530	530	0
570	20231205	092500	9702933	530	530	530	530	0
571	20231205	092400	9702933	530	531	531	530	4090
572	20231205	092300	7533143	532	532	532	532	500
573	20231205	092200	7267143	535	535	535	535	0
574	20231205	092100	7267143	535	535	535	535	1
575	20231205	092000	7266608	535	535	535	535	0
576	20231205	091900	7266608	535	535	535	535	69
577	20231205	091800	7229693	536	536	536	536	0
578	20231205	091700	7229693	536	536	536	536	2
579	20231205	091600	7228621	529	537	537	529	1904
580	20231205	091500	6218329	534	534	534	534	1
581	20231205	091400	6217795	538	538	538	538	1000
582	20231205	091300	5679795	535	535	535	535	0
583	20231205	091200	5679795	535	536	540	535	3104
584	20231205	091100	4007378	540	535	540	535	1500
585	20231205	091000	3201017	536	536	536	533	219
586	20231205	090900	3083997	535	536	536	535	253
587	20231205	090800	2948557	537	529	540	529	2334
588	20231205	090700	1690621	526	526	526	526	0
589	20231205	090600	1690621	526	526	526	526	0
590	20231205	090500	1690621	526	526	526	526	0
591	20231205	090400	1690621	526	526	526	526	522
592	20231205	090300	1416049	527	527	527	527	0
593	20231205	090200	1416049	527	527	527	527	669
594	20231205	090100	1063486	527	527	527	527	1007
595	20231205	090000	532797	527	527	527	527	1011