KissMeData/011080/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185500	112104696	886	886	886	886	2519
3	20231205	185400	112104696	886	886	886	886	0
4	20231205	185300	112104696	886	886	886	886	0
5	20231205	185200	112104696	886	886	886	886	0
6	20231205	185100	112104696	886	886	886	886	0
7	20231205	185000	112104696	886	886	886	886	0
8	20231205	184900	112104696	886	886	886	886	0
9	20231205	184800	112104696	886	886	886	886	0
10	20231205	184700	112104696	886	886	886	886	0
11	20231205	184600	112104696	886	886	886	886	0
12	20231205	184500	112104696	886	886	886	886	0
13	20231205	184400	112104696	886	886	886	886	0
14	20231205	184300	112104696	886	886	886	886	0
15	20231205	184200	112104696	886	886	886	886	0
16	20231205	184100	112104696	886	886	886	886	0
17	20231205	184000	112104696	886	886	886	886	0
18	20231205	183900	112104696	886	886	886	886	0
19	20231205	183800	112104696	886	886	886	886	0
20	20231205	183700	112104696	886	886	886	886	0
21	20231205	183600	112104696	886	886	886	886	0
22	20231205	183500	112104696	886	886	886	886	0
23	20231205	183400	112104696	886	886	886	886	0
24	20231205	183300	112104696	886	886	886	886	0
25	20231205	183200	112104696	886	886	886	886	0
26	20231205	183100	112104696	886	886	886	886	0
27	20231205	183000	112104696	886	886	886	886	0
28	20231205	182900	112104696	886	886	886	886	0
29	20231205	182800	112104696	886	886	886	886	0
30	20231205	182700	112104696	886	886	886	886	0
31	20231205	182600	112104696	886	886	886	886	0
32	20231205	182500	112104696	886	886	886	886	2519
33	20231205	182400	112104696	886	886	886	886	0
34	20231205	182300	112104696	886	886	886	886	0
35	20231205	182200	112104696	886	886	886	886	0
36	20231205	182100	112104696	886	886	886	886	0
37	20231205	182000	112104696	886	886	886	886	0
38	20231205	181900	112104696	886	886	886	886	0
39	20231205	181800	112104696	886	886	886	886	0
40	20231205	181700	112104696	886	886	886	886	0
41	20231205	181600	112104696	886	886	886	886	0
42	20231205	181500	112104696	886	886	886	886	0
43	20231205	181400	112104696	886	886	886	886	0
44	20231205	181300	112104696	886	886	886	886	0
45	20231205	181200	112104696	886	886	886	886	0
46	20231205	181100	112104696	886	886	886	886	0
47	20231205	181000	112104696	886	886	886	886	0
48	20231205	180900	112104696	886	886	886	886	0
49	20231205	180800	112104696	886	886	886	886	0
50	20231205	180700	112104696	886	886	886	886	0
51	20231205	180600	112104696	886	886	886	886	0
52	20231205	180500	112104696	886	886	886	886	0
53	20231205	180400	112104696	886	886	886	886	0
54	20231205	180300	112104696	886	886	886	886	0
55	20231205	180200	112104696	886	886	886	886	0
56	20231205	180100	112104696	886	886	886	886	0
57	20231205	180000	112104696	886	886	886	886	0
58	20231205	175900	112104696	886	886	886	886	0
59	20231205	175800	112104696	886	886	886	886	0
60	20231205	175700	112104696	886	886	886	886	0
61	20231205	175600	112104696	886	886	886	886	0
62	20231205	175500	112104696	886	886	886	886	2519
63	20231205	175400	112104696	886	886	886	886	0
64	20231205	175300	112104696	886	886	886	886	0
65	20231205	175200	112104696	886	886	886	886	0
66	20231205	175100	112104696	886	886	886	886	0
67	20231205	175000	112104696	886	886	886	886	0
68	20231205	174900	112104696	886	886	886	886	0
69	20231205	174800	112104696	886	886	886	886	0
70	20231205	174700	112104696	886	886	886	886	0
71	20231205	174600	112104696	886	886	886	886	0
72	20231205	174500	112104696	886	886	886	886	0
73	20231205	174400	112104696	886	886	886	886	0
74	20231205	174300	112104696	886	886	886	886	0
75	20231205	174200	112104696	886	886	886	886	0
76	20231205	174100	112104696	886	886	886	886	0
77	20231205	174000	112104696	886	886	886	886	0
78	20231205	173900	112104696	886	886	886	886	0
79	20231205	173800	112104696	886	886	886	886	0
80	20231205	173700	112104696	886	886	886	886	0
81	20231205	173600	112104696	886	886	886	886	0
82	20231205	173500	112104696	886	886	886	886	0
83	20231205	173400	112104696	886	886	886	886	0
84	20231205	173300	112104696	886	886	886	886	0
85	20231205	173200	112104696	886	886	886	886	0
86	20231205	173100	112104696	886	886	886	886	0
87	20231205	173000	112104696	886	886	886	886	0
88	20231205	172900	112104696	886	886	886	886	0
89	20231205	172800	112104696	886	886	886	886	0
90	20231205	172700	112104696	886	886	886	886	0
91	20231205	172600	112104696	886	886	886	886	0
92	20231205	172500	112104696	886	886	886	886	2519
93	20231205	172400	112104696	886	886	886	886	0
94	20231205	172300	112104696	886	886	886	886	0
95	20231205	172200	112104696	886	886	886	886	0
96	20231205	172100	112104696	886	886	886	886	0
97	20231205	172000	112104696	886	886	886	886	0
98	20231205	171900	112104696	886	886	886	886	0
99	20231205	171800	112104696	886	886	886	886	0
100	20231205	171700	112104696	886	886	886	886	0
101	20231205	171600	112104696	886	886	886	886	0
102	20231205	171500	112104696	886	886	886	886	0
103	20231205	171400	112104696	886	886	886	886	0
104	20231205	171300	112104696	886	886	886	886	0
105	20231205	171200	112104696	886	886	886	886	0
106	20231205	171100	112104696	886	886	886	886	0
107	20231205	171000	112104696	886	886	886	886	0
108	20231205	170900	112104696	886	886	886	886	0
109	20231205	170800	112104696	886	886	886	886	0
110	20231205	170700	112104696	886	886	886	886	0
111	20231205	170600	112104696	886	886	886	886	0
112	20231205	170500	112104696	886	886	886	886	0
113	20231205	170400	112104696	886	886	886	886	0
114	20231205	170300	112104696	886	886	886	886	0
115	20231205	170200	112104696	886	886	886	886	0
116	20231205	170100	112104696	886	886	886	886	0
117	20231205	170000	112104696	886	886	886	886	0
118	20231205	165900	112104696	886	886	886	886	0
119	20231205	165800	112104696	886	886	886	886	0
120	20231205	165700	112104696	886	886	886	886	0
121	20231205	165600	112104696	886	886	886	886	0
122	20231205	165500	112104696	886	886	886	886	2519
123	20231205	165400	112104696	886	886	886	886	0
124	20231205	165300	112104696	886	886	886	886	0
125	20231205	165200	112104696	886	886	886	886	0
126	20231205	165100	112104696	886	886	886	886	0
127	20231205	165000	112104696	886	886	886	886	0
128	20231205	164900	112104696	886	886	886	886	0
129	20231205	164800	112104696	886	886	886	886	0
130	20231205	164700	112104696	886	886	886	886	0
131	20231205	164600	112104696	886	886	886	886	0
132	20231205	164500	112104696	886	886	886	886	0
133	20231205	164400	112104696	886	886	886	886	0
134	20231205	164300	112104696	886	886	886	886	0
135	20231205	164200	112104696	886	886	886	886	0
136	20231205	164100	112104696	886	886	886	886	0
137	20231205	164000	112104696	886	886	886	886	0
138	20231205	163900	112104696	886	886	886	886	0
139	20231205	163800	112104696	886	886	886	886	0
140	20231205	163700	112104696	886	886	886	886	0
141	20231205	163600	112104696	886	886	886	886	0
142	20231205	163500	112104696	886	886	886	886	0
143	20231205	163400	112104696	886	886	886	886	0
144	20231205	163300	112104696	886	886	886	886	0
145	20231205	163200	112104696	886	886	886	886	0
146	20231205	163100	112104696	886	886	886	886	0
147	20231205	163000	112104696	886	886	886	886	0
148	20231205	162900	112104696	886	886	886	886	0
149	20231205	162800	112104696	886	886	886	886	0
150	20231205	162700	112104696	886	886	886	886	0
151	20231205	162600	112104696	886	886	886	886	0
152	20231205	162500	112104696	886	886	886	886	2519
153	20231205	162400	112104696	886	886	886	886	0
154	20231205	162300	112104696	886	886	886	886	0
155	20231205	162200	112104696	886	886	886	886	0
156	20231205	162100	112104696	886	886	886	886	0
157	20231205	162000	112104696	886	886	886	886	0
158	20231205	161900	112104696	886	886	886	886	0
159	20231205	161800	112104696	886	886	886	886	0
160	20231205	161700	112104696	886	886	886	886	0
161	20231205	161600	112104696	886	886	886	886	0
162	20231205	161500	112104696	886	886	886	886	0
163	20231205	161400	112104696	886	886	886	886	0
164	20231205	161300	112104696	886	886	886	886	0
165	20231205	161200	112104696	886	886	886	886	0
166	20231205	161100	112104696	886	886	886	886	0
167	20231205	161000	112104696	886	886	886	886	0
168	20231205	160900	112104696	886	886	886	886	0
169	20231205	160800	112104696	886	886	886	886	0
170	20231205	160700	112104696	886	886	886	886	0
171	20231205	160600	112104696	886	886	886	886	0
172	20231205	160500	112104696	886	886	886	886	0
173	20231205	160400	112104696	886	886	886	886	0
174	20231205	160300	112104696	886	886	886	886	0
175	20231205	160200	112104696	886	886	886	886	0
176	20231205	160100	112104696	886	886	886	886	0
177	20231205	160000	112104696	886	886	886	886	0
178	20231205	155900	112104696	886	886	886	886	0
179	20231205	155800	112104696	886	886	886	886	0
180	20231205	155700	112104696	886	886	886	886	0
181	20231205	155600	112104696	886	886	886	886	0
182	20231205	155500	112104696	886	886	886	886	2519
183	20231205	155400	112104696	886	886	886	886	0
184	20231205	155300	112104696	886	886	886	886	0
185	20231205	155200	112104696	886	886	886	886	0
186	20231205	155100	112104696	886	886	886	886	0
187	20231205	155000	112104696	886	886	886	886	0
188	20231205	154900	112104696	886	886	886	886	0
189	20231205	154800	112104696	886	886	886	886	0
190	20231205	154700	112104696	886	886	886	886	0
191	20231205	154600	112104696	886	886	886	886	0
192	20231205	154500	112104696	886	886	886	886	0
193	20231205	154400	112104696	886	886	886	886	0
194	20231205	154300	112104696	886	886	886	886	0
195	20231205	154200	112104696	886	886	886	886	0
196	20231205	154100	112104696	886	886	886	886	0
197	20231205	154000	112104696	886	886	886	886	0
198	20231205	153900	112104696	886	886	886	886	0
199	20231205	153800	112104696	886	886	886	886	0
200	20231205	153700	112104696	886	886	886	886	0
201	20231205	153600	112104696	886	886	886	886	0
202	20231205	153500	112104696	886	886	886	886	0
203	20231205	153400	112104696	886	886	886	886	0
204	20231205	153300	112104696	886	886	886	886	0
205	20231205	153200	112104696	886	886	886	886	0
206	20231205	153100	112104696	886	886	886	886	0
207	20231205	153000	112104696	886	886	886	886	2519
208	20231205	152900	109872862	876	876	876	876	0
209	20231205	152800	109872862	876	876	876	876	0
210	20231205	152700	109872862	876	876	876	876	0
211	20231205	152600	109872862	876	876	876	876	0
212	20231205	152500	109872862	876	876	876	876	0
213	20231205	152400	109872862	876	876	876	876	0
214	20231205	152300	109872862	876	876	876	876	0
215	20231205	152200	109872862	876	876	876	876	0
216	20231205	152100	109872862	876	876	876	876	0
217	20231205	152000	109872862	876	876	876	876	0
218	20231205	151900	109872862	876	880	880	876	948
219	20231205	151800	109040596	880	880	880	880	1
220	20231205	151700	109039716	879	879	879	879	0
221	20231205	151600	109039716	879	879	880	879	2010
222	20231205	151500	107271422	880	874	880	874	6439
223	20231205	151400	101621239	873	873	873	873	410
224	20231205	151300	101263309	874	874	874	874	0
225	20231205	151200	101263309	874	874	874	874	0
226	20231205	151100	101263309	874	874	874	874	0
227	20231205	151000	101263309	874	874	874	874	100
228	20231205	150900	101175909	870	870	870	870	0
229	20231205	150800	101175909	870	870	870	870	0
230	20231205	150700	101175909	870	870	870	870	0
231	20231205	150600	101175909	870	870	870	870	586
232	20231205	150500	100666089	872	872	872	872	2
233	20231205	150400	100664345	870	870	870	870	1607
234	20231205	150300	99266255	870	870	870	870	0
235	20231205	150200	99266255	870	870	870	870	163
236	20231205	150100	99124445	871	871	871	871	5
237	20231205	150000	99120090	871	871	871	871	0
238	20231205	145900	99120090	871	871	871	871	12
239	20231205	145800	99109638	871	871	871	871	80
240	20231205	145700	99039958	870	870	870	870	0
241	20231205	145600	99039958	870	870	870	870	0
242	20231205	145500	99039958	870	870	870	870	0
243	20231205	145400	99039958	870	870	870	870	114
244	20231205	145300	98940778	870	870	870	870	500
245	20231205	145200	98505778	871	871	871	871	0
246	20231205	145100	98505778	871	871	871	871	100
247	20231205	145000	98418678	872	872	872	872	0
248	20231205	144900	98418678	872	872	872	872	0
249	20231205	144800	98418678	872	872	872	872	0
250	20231205	144700	98418678	872	872	872	872	0
251	20231205	144600	98418678	872	872	872	872	0
252	20231205	144500	98418678	872	872	872	872	3
253	20231205	144400	98416062	871	871	871	871	0
254	20231205	144300	98416062	871	871	871	871	0
255	20231205	144200	98416062	871	871	871	871	1
256	20231205	144100	98415191	871	871	871	871	0
257	20231205	144000	98415191	871	871	871	871	178
258	20231205	143900	98260153	873	873	873	873	0
259	20231205	143800	98260153	873	873	873	873	0
260	20231205	143700	98260153	873	873	873	873	0
261	20231205	143600	98260153	873	873	873	873	0
262	20231205	143500	98260153	873	873	873	873	0
263	20231205	143400	98260153	873	873	873	873	0
264	20231205	143300	98260153	873	873	873	873	0
265	20231205	143200	98260153	873	873	873	873	0
266	20231205	143100	98260153	873	873	873	873	0
267	20231205	143000	98260153	873	873	873	873	10
268	20231205	142900	98251423	873	873	873	873	0
269	20231205	142800	98251423	873	873	873	873	0
270	20231205	142700	98251423	873	873	873	873	0
271	20231205	142600	98251423	873	873	873	873	115
272	20231205	142500	98151028	874	874	874	874	0
273	20231205	142400	98151028	874	874	874	874	0
274	20231205	142300	98151028	874	874	874	874	0
275	20231205	142200	98151028	874	874	874	874	0
276	20231205	142100	98151028	874	874	874	874	0
277	20231205	142000	98151028	874	874	874	874	0
278	20231205	141900	98151028	874	874	874	874	0
279	20231205	141800	98151028	874	874	874	874	0
280	20231205	141700	98151028	874	874	874	874	0
281	20231205	141600	98151028	874	874	874	874	0
282	20231205	141500	98151028	874	874	874	874	0
283	20231205	141400	98151028	874	874	874	874	0
284	20231205	141300	98151028	874	874	874	874	0
285	20231205	141200	98151028	874	874	874	874	0
286	20231205	141100	98151028	874	870	874	870	100
287	20231205	141000	98063878	868	868	868	868	0
288	20231205	140900	98063878	868	868	868	868	3
289	20231205	140800	98061274	868	868	868	868	0
290	20231205	140700	98061274	868	868	868	868	0
291	20231205	140600	98061274	868	868	868	868	0
292	20231205	140500	98061274	868	868	868	868	0
293	20231205	140400	98061274	868	868	868	868	88
294	20231205	140300	97984890	868	868	868	868	0
295	20231205	140200	97984890	868	869	869	868	300
296	20231205	140100	97724418	872	872	872	872	2
297	20231205	140000	97722674	873	873	873	873	1
298	20231205	135900	97721801	873	874	876	873	16
299	20231205	135800	97707790	869	872	872	869	92
300	20231205	135700	97627827	869	869	869	869	27
301	20231205	135600	97604364	869	869	869	869	0
302	20231205	135500	97604364	869	869	869	869	153
303	20231205	135400	97471407	869	869	869	869	0
304	20231205	135300	97471407	869	869	869	869	0
305	20231205	135200	97471407	869	869	869	869	0
306	20231205	135100	97471407	869	870	870	869	115
307	20231205	135000	97371459	870	870	870	870	0
308	20231205	134900	97371459	870	870	870	870	0
309	20231205	134800	97371459	870	870	870	870	0
310	20231205	134700	97371459	870	870	870	870	0
311	20231205	134600	97371459	870	870	870	870	0
312	20231205	134500	97371459	870	870	870	870	5
313	20231205	134400	97367109	870	870	870	870	0
314	20231205	134300	97367109	870	870	870	870	0
315	20231205	134200	97367109	870	870	870	870	9
316	20231205	134100	97359279	877	877	877	877	0
317	20231205	134000	97359279	877	877	877	877	0
318	20231205	133900	97359279	877	877	877	877	0
319	20231205	133800	97359279	877	877	877	877	0
320	20231205	133700	97359279	877	877	877	877	0
321	20231205	133600	97359279	877	877	877	877	0
322	20231205	133500	97359279	877	877	877	877	2
323	20231205	133400	97357525	877	877	877	877	0
324	20231205	133300	97357525	877	877	877	877	0
325	20231205	133200	97357525	877	877	877	877	0
326	20231205	133100	97357525	877	877	877	877	0
327	20231205	133000	97357525	877	877	877	877	0
328	20231205	132900	97357525	877	877	877	877	0
329	20231205	132800	97357525	877	877	877	877	0
330	20231205	132700	97357525	877	877	877	877	50
331	20231205	132600	97313675	870	870	870	870	0
332	20231205	132500	97313675	870	870	870	870	1
333	20231205	132400	97312805	870	870	870	870	0
334	20231205	132300	97312805	870	871	871	870	1655
335	20231205	132200	95872606	871	871	871	871	100
336	20231205	132100	95785506	870	872	872	870	519
337	20231205	132000	95333917	872	872	872	872	0
338	20231205	131900	95333917	872	872	872	872	386
339	20231205	131800	94997325	872	872	872	872	254
340	20231205	131700	94775837	872	872	872	872	76
341	20231205	131600	94709565	872	872	872	872	621
342	20231205	131500	94168053	872	872	872	872	0
343	20231205	131400	94168053	872	872	872	872	1241
344	20231205	131300	93085901	872	872	872	872	1187
345	20231205	131200	92050837	872	872	872	872	0
346	20231205	131100	92050837	872	872	872	872	0
347	20231205	131000	92050837	872	871	872	871	5114
348	20231205	130900	87591924	872	872	872	872	590
349	20231205	130800	87077444	870	870	870	870	0
350	20231205	130700	87077444	870	870	870	870	0
351	20231205	130600	87077444	870	874	874	870	29
352	20231205	130500	87052201	875	875	875	875	58
353	20231205	130400	87001451	876	876	876	876	0
354	20231205	130300	87001451	876	876	876	876	1
355	20231205	130200	87000575	876	871	876	871	100
356	20231205	130100	86913410	871	871	871	871	166
357	20231205	130000	86768824	871	871	871	871	11
358	20231205	125900	86759243	871	871	871	871	905
359	20231205	125800	85970988	872	872	872	872	3
360	20231205	125700	85968372	877	877	877	877	0
361	20231205	125600	85968372	877	877	877	877	0
362	20231205	125500	85968372	877	877	877	877	0
363	20231205	125400	85968372	877	877	877	877	0
364	20231205	125300	85968372	877	877	877	877	0
365	20231205	125200	85968372	877	877	877	877	0
366	20231205	125100	85968372	877	877	877	877	0
367	20231205	125000	85968372	877	877	877	877	0
368	20231205	124900	85968372	877	877	877	877	0
369	20231205	124800	85968372	877	877	877	877	0
370	20231205	124700	85968372	877	877	877	877	0
371	20231205	124600	85968372	877	877	877	877	5
372	20231205	124500	85963987	877	877	877	877	14
373	20231205	124400	85951709	877	877	877	877	41
374	20231205	124300	85915752	877	875	877	875	7
375	20231205	124200	85909615	878	878	878	878	0
376	20231205	124100	85909615	878	878	878	878	0
377	20231205	124000	85909615	878	878	878	878	0
378	20231205	123900	85909615	878	878	878	878	0
379	20231205	123800	85909615	878	878	878	878	0
380	20231205	123700	85909615	878	878	878	878	0
381	20231205	123600	85909615	878	878	878	878	0
382	20231205	123500	85909615	878	878	878	878	0
383	20231205	123400	85909615	878	878	878	878	0
384	20231205	123300	85909615	878	878	878	878	0
385	20231205	123200	85909615	878	878	878	878	0
386	20231205	123100	85909615	878	878	878	878	0
387	20231205	123000	85909615	878	878	878	878	0
388	20231205	122900	85909615	878	878	878	878	0
389	20231205	122800	85909615	878	878	878	878	0
390	20231205	122700	85909615	878	878	878	878	0
391	20231205	122600	85909615	878	878	878	878	0
392	20231205	122500	85909615	878	878	878	878	0
393	20231205	122400	85909615	878	878	878	878	0
394	20231205	122300	85909615	878	878	878	878	0
395	20231205	122200	85909615	878	878	878	878	0
396	20231205	122100	85909615	878	878	878	878	0
397	20231205	122000	85909615	878	878	878	878	0
398	20231205	121900	85909615	878	878	878	878	0
399	20231205	121800	85909615	878	878	878	878	0
400	20231205	121700	85909615	878	878	878	878	0
401	20231205	121600	85909615	878	878	878	878	0
402	20231205	121500	85909615	878	878	878	878	0
403	20231205	121400	85909615	878	878	878	878	0
404	20231205	121300	85909615	878	875	878	875	10
405	20231205	121200	85900853	872	872	872	872	0
406	20231205	121100	85900853	872	872	872	872	0
407	20231205	121000	85900853	872	872	872	872	0
408	20231205	120900	85900853	872	872	872	872	0
409	20231205	120800	85900853	872	872	872	872	0
410	20231205	120700	85900853	872	872	872	872	0
411	20231205	120600	85900853	872	872	872	872	0
412	20231205	120500	85900853	872	871	872	871	234
413	20231205	120400	85696979	871	871	871	871	0
414	20231205	120300	85696979	871	871	871	871	0
415	20231205	120200	85696979	871	871	871	871	0
416	20231205	120100	85696979	871	875	875	871	165
417	20231205	120000	85552974	876	876	876	876	0
418	20231205	115900	85552974	876	876	876	876	0
419	20231205	115800	85552974	876	876	876	876	0
420	20231205	115700	85552974	876	876	876	876	15
421	20231205	115600	85539834	878	878	878	878	0
422	20231205	115500	85539834	878	878	878	878	1
423	20231205	115400	85538956	880	880	880	880	1
424	20231205	115300	85538076	876	876	876	876	0
425	20231205	115200	85538076	876	876	876	876	375
426	20231205	115100	85209576	880	880	880	880	0
427	20231205	115000	85209576	880	880	880	880	0
428	20231205	114900	85209576	880	880	880	880	0
429	20231205	114800	85209576	880	880	880	880	0
430	20231205	114700	85209576	880	880	880	880	2
431	20231205	114600	85207816	879	879	879	879	2272
432	20231205	114500	83210728	879	879	879	879	0
433	20231205	114400	83210728	879	879	879	879	0
434	20231205	114300	83210728	879	879	879	879	0
435	20231205	114200	83210728	879	879	879	879	0
436	20231205	114100	83210728	879	879	879	879	0
437	20231205	114000	83210728	879	879	879	879	0
438	20231205	113900	83210728	879	879	879	879	12
439	20231205	113800	83200180	879	879	879	879	0
440	20231205	113700	83200180	879	879	879	879	25
441	20231205	113600	83178205	875	875	875	875	0
442	20231205	113500	83178205	875	875	875	875	0
443	20231205	113400	83178205	875	875	875	875	0
444	20231205	113300	83178205	875	875	875	875	0
445	20231205	113200	83178205	875	875	875	875	0
446	20231205	113100	83178205	875	875	875	875	24
447	20231205	113000	83157205	879	879	879	879	0
448	20231205	112900	83157205	879	879	879	879	1
449	20231205	112800	83156326	880	880	880	880	0
450	20231205	112700	83156326	880	880	880	880	0
451	20231205	112600	83156326	880	880	880	880	0
452	20231205	112500	83156326	880	880	880	880	59
453	20231205	112400	83104406	879	879	879	879	15
454	20231205	112300	83091221	875	875	875	875	0
455	20231205	112200	83091221	875	875	875	875	0
456	20231205	112100	83091221	875	875	875	875	0
457	20231205	112000	83091221	875	875	875	875	0
458	20231205	111900	83091221	875	875	875	875	0
459	20231205	111800	83091221	875	876	876	875	585
460	20231205	111700	82579257	880	880	880	880	0
461	20231205	111600	82579257	880	880	880	880	0
462	20231205	111500	82579257	880	880	880	880	0
463	20231205	111400	82579257	880	880	880	880	0
464	20231205	111300	82579257	880	880	880	880	0
465	20231205	111200	82579257	880	880	880	880	0
466	20231205	111100	82579257	880	880	880	880	0
467	20231205	111000	82579257	880	880	880	880	0
468	20231205	110900	82579257	880	880	880	880	0
469	20231205	110800	82579257	880	880	880	880	1
470	20231205	110700	82578377	884	884	884	884	64
471	20231205	110600	82521801	887	887	887	887	0
472	20231205	110500	82521801	887	882	887	882	163
473	20231205	110400	82377667	881	880	881	880	65
474	20231205	110300	82320412	880	880	880	880	10
475	20231205	110200	82311612	881	876	881	876	279
476	20231205	110100	82067183	882	882	882	882	0
477	20231205	110000	82067183	882	882	882	882	32
478	20231205	105900	82038959	876	875	877	875	184
479	20231205	105800	81877730	878	888	888	877	89
480	20231205	105700	81799662	888	888	888	888	30
481	20231205	105600	81773022	891	891	891	891	0
482	20231205	105500	81773022	891	893	893	884	88
483	20231205	105400	81694675	893	877	893	877	3230
484	20231205	105300	78857017	877	877	877	877	20
485	20231205	105200	78839477	877	877	877	877	1500
486	20231205	105100	77523977	875	875	875	875	0
487	20231205	105000	77523977	875	875	875	875	8
488	20231205	104900	77516977	876	876	876	876	3
489	20231205	104800	77514349	876	876	876	876	0
490	20231205	104700	77514349	876	876	876	876	30
491	20231205	104600	77488069	877	876	877	876	512
492	20231205	104500	77039057	875	875	875	875	311
493	20231205	104400	76766932	874	874	874	874	0
494	20231205	104300	76766932	874	874	874	874	0
495	20231205	104200	76766932	874	874	874	874	0
496	20231205	104100	76766932	874	874	874	874	42
497	20231205	104000	76730224	875	875	875	875	0
498	20231205	103900	76730224	875	876	876	875	1157
499	20231205	103800	75717103	877	877	877	877	0
500	20231205	103700	75717103	877	877	877	877	0
501	20231205	103600	75717103	877	877	877	877	0
502	20231205	103500	75717103	877	877	877	877	0
503	20231205	103400	75717103	877	877	877	877	0
504	20231205	103300	75717103	877	877	877	877	0
505	20231205	103200	75717103	877	877	877	877	0
506	20231205	103100	75717103	877	877	877	877	498
507	20231205	103000	75280357	876	876	876	876	0
508	20231205	102900	75280357	876	876	876	876	0
509	20231205	102800	75280357	876	876	876	876	0
510	20231205	102700	75280357	876	876	876	876	0
511	20231205	102600	75280357	876	876	876	876	0
512	20231205	102500	75280357	876	876	876	876	3
513	20231205	102400	75277729	876	877	877	876	60
514	20231205	102300	75225129	876	876	876	876	20
515	20231205	102200	75207609	877	877	877	877	501
516	20231205	102100	74768232	877	877	877	877	90
517	20231205	102000	74689302	876	876	876	876	110
518	20231205	101900	74592942	876	872	876	872	494
519	20231205	101800	74161634	872	872	872	872	635
520	20231205	101700	73607914	873	873	873	873	798
521	20231205	101600	72911260	873	873	873	873	127
522	20231205	101500	72800389	873	873	873	873	0
523	20231205	101400	72800389	873	873	873	873	0
524	20231205	101300	72800389	873	873	873	873	4
525	20231205	101200	72796897	873	873	873	873	0
526	20231205	101100	72796897	873	873	873	873	601
527	20231205	101000	72272224	874	875	875	874	515
528	20231205	100900	71822000	878	878	878	878	0
529	20231205	100800	71822000	878	878	878	878	0
530	20231205	100700	71822000	878	878	878	878	4
531	20231205	100600	71818488	878	878	878	878	10
532	20231205	100500	71809708	879	879	879	879	0
533	20231205	100400	71809708	879	879	879	879	0
534	20231205	100300	71809708	879	879	879	879	0
535	20231205	100200	71809708	879	877	880	875	3832
536	20231205	100100	68455413	881	881	881	881	50
537	20231205	100000	68411363	877	878	878	877	607
538	20231205	095900	67878597	882	878	882	878	498
539	20231205	095800	67441330	882	882	882	882	21
540	20231205	095700	67422808	882	883	883	882	7
541	20231205	095600	67416633	884	885	886	884	13
542	20231205	095500	67405118	886	889	889	886	162
543	20231205	095400	67261559	887	889	890	887	57
544	20231205	095300	67210857	891	889	891	889	111
545	20231205	095200	67112156	890	889	890	888	576
546	20231205	095100	66599593	889	889	889	889	0
547	20231205	095000	66599593	889	888	894	888	359
548	20231205	094900	66280474	888	880	888	879	1671
549	20231205	094800	64805862	888	885	888	878	32
550	20231205	094700	64777549	881	887	887	881	854
551	20231205	094600	64023564	888	888	888	887	406
552	20231205	094500	63663404	888	885	888	885	742
553	20231205	094400	63005521	886	885	887	885	77
554	20231205	094300	62937251	888	887	888	887	89
555	20231205	094200	62858258	891	891	892	890	256
556	20231205	094100	62630155	889	885	892	885	639
557	20231205	094000	62063510	891	891	893	885	1135
558	20231205	093900	61057842	890	888	891	888	128
559	20231205	093800	60944131	898	886	898	886	38
560	20231205	093700	60910068	894	885	895	885	2112
561	20231205	093600	59020740	888	893	896	888	1043
562	20231205	093500	58093427	899	899	899	899	0
563	20231205	093400	58093427	899	899	899	899	26
564	20231205	093300	58070053	899	895	899	895	2715
565	20231205	093200	55637609	895	889	895	889	161
566	20231205	093100	55493779	895	892	895	892	401
567	20231205	093000	55135718	895	892	895	892	2662
568	20231205	092900	52761137	892	892	892	892	13
569	20231205	092800	52749541	892	891	892	891	155
570	20231205	092700	52611423	891	888	891	888	3982
571	20231205	092600	49069725	887	881	887	881	2980
572	20231205	092500	46433761	888	888	888	888	100
573	20231205	092400	46344961	888	884	888	884	306
574	20231205	092300	46074195	884	880	884	880	1771
575	20231205	092200	44515515	880	879	888	879	4516
576	20231205	092100	40545128	879	886	888	879	2052
577	20231205	092000	38731501	888	888	888	888	497
578	20231205	091900	38290165	888	885	888	885	12
579	20231205	091800	38279521	888	886	888	886	1119
580	20231205	091700	37287209	886	886	886	886	6
581	20231205	091600	37281893	886	884	886	884	1516
582	20231205	091500	35940617	884	884	884	884	100
583	20231205	091400	35852217	884	881	884	881	6
584	20231205	091300	35846916	884	884	884	881	355
585	20231205	091200	35533716	884	884	884	884	58
586	20231205	091100	35482444	884	882	884	882	498
587	20231205	091000	35042484	882	880	882	880	811
588	20231205	090900	34328713	880	880	880	880	133
589	20231205	090800	34211673	880	876	880	876	5820
590	20231205	090700	29095480	876	872	876	872	2397
591	20231205	090600	27001446	871	868	871	868	3778
592	20231205	090500	23712473	868	868	868	868	105
593	20231205	090400	23621333	868	868	868	868	0
594	20231205	090300	23621333	868	864	868	864	4301
595	20231205	090200	19904842	864	864	864	864	3186
596	20231205	090100	17152138	863	863	864	863	1941
597	20231205	090000	15475937	864	863	864	863	14934