KissMeData/225430/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203900	105427155	993	993	993	993	745
3	20231208	203800	105427155	993	993	993	993	0
4	20231208	203700	105427155	993	993	993	993	0
5	20231208	203600	105427155	993	993	993	993	0
6	20231208	203500	105427155	993	993	993	993	0
7	20231208	203400	105427155	993	993	993	993	0
8	20231208	203300	105427155	993	993	993	993	0
9	20231208	203200	105427155	993	993	993	993	0
10	20231208	203100	105427155	993	993	993	993	0
11	20231208	203000	105427155	993	993	993	993	0
12	20231208	202900	105427155	993	993	993	993	0
13	20231208	202800	105427155	993	993	993	993	0
14	20231208	202700	105427155	993	993	993	993	0
15	20231208	202600	105427155	993	993	993	993	0
16	20231208	202500	105427155	993	993	993	993	0
17	20231208	202400	105427155	993	993	993	993	0
18	20231208	202300	105427155	993	993	993	993	0
19	20231208	202200	105427155	993	993	993	993	0
20	20231208	202100	105427155	993	993	993	993	0
21	20231208	202000	105427155	993	993	993	993	0
22	20231208	201900	105427155	993	993	993	993	0
23	20231208	201800	105427155	993	993	993	993	0
24	20231208	201700	105427155	993	993	993	993	0
25	20231208	201600	105427155	993	993	993	993	0
26	20231208	201500	105427155	993	993	993	993	0
27	20231208	201400	105427155	993	993	993	993	0
28	20231208	201300	105427155	993	993	993	993	0
29	20231208	201200	105427155	993	993	993	993	0
30	20231208	201100	105427155	993	993	993	993	0
31	20231208	201000	105427155	993	993	993	993	0
32	20231208	200900	105427155	993	993	993	993	745
33	20231208	200800	105427155	993	993	993	993	0
34	20231208	200700	105427155	993	993	993	993	0
35	20231208	200600	105427155	993	993	993	993	0
36	20231208	200500	105427155	993	993	993	993	0
37	20231208	200400	105427155	993	993	993	993	0
38	20231208	200300	105427155	993	993	993	993	0
39	20231208	200200	105427155	993	993	993	993	0
40	20231208	200100	105427155	993	993	993	993	0
41	20231208	200000	105427155	993	993	993	993	0
42	20231208	195900	105427155	993	993	993	993	0
43	20231208	195800	105427155	993	993	993	993	0
44	20231208	195700	105427155	993	993	993	993	0
45	20231208	195600	105427155	993	993	993	993	0
46	20231208	195500	105427155	993	993	993	993	0
47	20231208	195400	105427155	993	993	993	993	0
48	20231208	195300	105427155	993	993	993	993	0
49	20231208	195200	105427155	993	993	993	993	0
50	20231208	195100	105427155	993	993	993	993	0
51	20231208	195000	105427155	993	993	993	993	0
52	20231208	194900	105427155	993	993	993	993	0
53	20231208	194800	105427155	993	993	993	993	0
54	20231208	194700	105427155	993	993	993	993	0
55	20231208	194600	105427155	993	993	993	993	0
56	20231208	194500	105427155	993	993	993	993	0
57	20231208	194400	105427155	993	993	993	993	0
58	20231208	194300	105427155	993	993	993	993	0
59	20231208	194200	105427155	993	993	993	993	0
60	20231208	194100	105427155	993	993	993	993	0
61	20231208	194000	105427155	993	993	993	993	0
62	20231208	193900	105427155	993	993	993	993	745
63	20231208	193800	105427155	993	993	993	993	0
64	20231208	193700	105427155	993	993	993	993	0
65	20231208	193600	105427155	993	993	993	993	0
66	20231208	193500	105427155	993	993	993	993	0
67	20231208	193400	105427155	993	993	993	993	0
68	20231208	193300	105427155	993	993	993	993	0
69	20231208	193200	105427155	993	993	993	993	0
70	20231208	193100	105427155	993	993	993	993	0
71	20231208	193000	105427155	993	993	993	993	0
72	20231208	192900	105427155	993	993	993	993	0
73	20231208	192800	105427155	993	993	993	993	0
74	20231208	192700	105427155	993	993	993	993	0
75	20231208	192600	105427155	993	993	993	993	0
76	20231208	192500	105427155	993	993	993	993	0
77	20231208	192400	105427155	993	993	993	993	0
78	20231208	192300	105427155	993	993	993	993	0
79	20231208	192200	105427155	993	993	993	993	0
80	20231208	192100	105427155	993	993	993	993	0
81	20231208	192000	105427155	993	993	993	993	0
82	20231208	191900	105427155	993	993	993	993	0
83	20231208	191800	105427155	993	993	993	993	0
84	20231208	191700	105427155	993	993	993	993	0
85	20231208	191600	105427155	993	993	993	993	0
86	20231208	191500	105427155	993	993	993	993	0
87	20231208	191400	105427155	993	993	993	993	0
88	20231208	191300	105427155	993	993	993	993	0
89	20231208	191200	105427155	993	993	993	993	0
90	20231208	191100	105427155	993	993	993	993	0
91	20231208	191000	105427155	993	993	993	993	0
92	20231208	190900	105427155	993	993	993	993	745
93	20231208	190800	105427155	993	993	993	993	0
94	20231208	190700	105427155	993	993	993	993	0
95	20231208	190600	105427155	993	993	993	993	0
96	20231208	190500	105427155	993	993	993	993	0
97	20231208	190400	105427155	993	993	993	993	0
98	20231208	190300	105427155	993	993	993	993	0
99	20231208	190200	105427155	993	993	993	993	0
100	20231208	190100	105427155	993	993	993	993	0
101	20231208	190000	105427155	993	993	993	993	0
102	20231208	185900	105427155	993	993	993	993	0
103	20231208	185800	105427155	993	993	993	993	0
104	20231208	185700	105427155	993	993	993	993	0
105	20231208	185600	105427155	993	993	993	993	0
106	20231208	185500	105427155	993	993	993	993	0
107	20231208	185400	105427155	993	993	993	993	0
108	20231208	185300	105427155	993	993	993	993	0
109	20231208	185200	105427155	993	993	993	993	0
110	20231208	185100	105427155	993	993	993	993	0
111	20231208	185000	105427155	993	993	993	993	0
112	20231208	184900	105427155	993	993	993	993	0
113	20231208	184800	105427155	993	993	993	993	0
114	20231208	184700	105427155	993	993	993	993	0
115	20231208	184600	105427155	993	993	993	993	0
116	20231208	184500	105427155	993	993	993	993	0
117	20231208	184400	105427155	993	993	993	993	0
118	20231208	184300	105427155	993	993	993	993	0
119	20231208	184200	105427155	993	993	993	993	0
120	20231208	184100	105427155	993	993	993	993	0
121	20231208	184000	105427155	993	993	993	993	0
122	20231208	183900	105427155	993	993	993	993	745
123	20231208	183800	105427155	993	993	993	993	0
124	20231208	183700	105427155	993	993	993	993	0
125	20231208	183600	105427155	993	993	993	993	0
126	20231208	183500	105427155	993	993	993	993	0
127	20231208	183400	105427155	993	993	993	993	0
128	20231208	183300	105427155	993	993	993	993	0
129	20231208	183200	105427155	993	993	993	993	0
130	20231208	183100	105427155	993	993	993	993	0
131	20231208	183000	105427155	993	993	993	993	0
132	20231208	182900	105427155	993	993	993	993	0
133	20231208	182800	105427155	993	993	993	993	0
134	20231208	182700	105427155	993	993	993	993	0
135	20231208	182600	105427155	993	993	993	993	0
136	20231208	182500	105427155	993	993	993	993	0
137	20231208	182400	105427155	993	993	993	993	0
138	20231208	182300	105427155	993	993	993	993	0
139	20231208	182200	105427155	993	993	993	993	0
140	20231208	182100	105427155	993	993	993	993	0
141	20231208	182000	105427155	993	993	993	993	0
142	20231208	181900	105427155	993	993	993	993	0
143	20231208	181800	105427155	993	993	993	993	0
144	20231208	181700	105427155	993	993	993	993	0
145	20231208	181600	105427155	993	993	993	993	0
146	20231208	181500	105427155	993	993	993	993	0
147	20231208	181400	105427155	993	993	993	993	0
148	20231208	181300	105427155	993	993	993	993	0
149	20231208	181200	105427155	993	993	993	993	0
150	20231208	181100	105427155	993	993	993	993	0
151	20231208	181000	105427155	993	993	993	993	0
152	20231208	180900	105427155	993	993	993	993	745
153	20231208	180800	105427155	993	993	993	993	0
154	20231208	180700	105427155	993	993	993	993	0
155	20231208	180600	105427155	993	993	993	993	0
156	20231208	180500	105427155	993	993	993	993	0
157	20231208	180400	105427155	993	993	993	993	0
158	20231208	180300	105427155	993	993	993	993	0
159	20231208	180200	105427155	993	993	993	993	0
160	20231208	180100	105427155	993	993	993	993	0
161	20231208	180000	105427155	993	993	993	993	0
162	20231208	175900	105427155	993	993	993	993	0
163	20231208	175800	105427155	993	993	993	993	0
164	20231208	175700	105427155	993	993	993	993	0
165	20231208	175600	105427155	993	993	993	993	0
166	20231208	175500	105427155	993	993	993	993	0
167	20231208	175400	105427155	993	993	993	993	0
168	20231208	175300	105427155	993	993	993	993	0
169	20231208	175200	105427155	993	993	993	993	0
170	20231208	175100	105427155	993	993	993	993	0
171	20231208	175000	105427155	993	993	993	993	0
172	20231208	174900	105427155	993	993	993	993	0
173	20231208	174800	105427155	993	993	993	993	0
174	20231208	174700	105427155	993	993	993	993	0
175	20231208	174600	105427155	993	993	993	993	0
176	20231208	174500	105427155	993	993	993	993	0
177	20231208	174400	105427155	993	993	993	993	0
178	20231208	174300	105427155	993	993	993	993	0
179	20231208	174200	105427155	993	993	993	993	0
180	20231208	174100	105427155	993	993	993	993	0
181	20231208	174000	105427155	993	993	993	993	0
182	20231208	173900	105427155	993	993	993	993	745
183	20231208	173800	105427155	993	993	993	993	0
184	20231208	173700	105427155	993	993	993	993	0
185	20231208	173600	105427155	993	993	993	993	0
186	20231208	173500	105427155	993	993	993	993	0
187	20231208	173400	105427155	993	993	993	993	0
188	20231208	173300	105427155	993	993	993	993	0
189	20231208	173200	105427155	993	993	993	993	0
190	20231208	173100	105427155	993	993	993	993	0
191	20231208	173000	105427155	993	993	993	993	0
192	20231208	172900	105427155	993	993	993	993	0
193	20231208	172800	105427155	993	993	993	993	0
194	20231208	172700	105427155	993	993	993	993	0
195	20231208	172600	105427155	993	993	993	993	0
196	20231208	172500	105427155	993	993	993	993	0
197	20231208	172400	105427155	993	993	993	993	0
198	20231208	172300	105427155	993	993	993	993	0
199	20231208	172200	105427155	993	993	993	993	0
200	20231208	172100	105427155	993	993	993	993	0
201	20231208	172000	105427155	993	993	993	993	0
202	20231208	171900	105427155	993	993	993	993	0
203	20231208	171800	105427155	993	993	993	993	0
204	20231208	171700	105427155	993	993	993	993	0
205	20231208	171600	105427155	993	993	993	993	0
206	20231208	171500	105427155	993	993	993	993	0
207	20231208	171400	105427155	993	993	993	993	0
208	20231208	171300	105427155	993	993	993	993	0
209	20231208	171200	105427155	993	993	993	993	0
210	20231208	171100	105427155	993	993	993	993	0
211	20231208	171000	105427155	993	993	993	993	0
212	20231208	170900	105427155	993	993	993	993	745
213	20231208	170800	105427155	993	993	993	993	0
214	20231208	170700	105427155	993	993	993	993	0
215	20231208	170600	105427155	993	993	993	993	0
216	20231208	170500	105427155	993	993	993	993	0
217	20231208	170400	105427155	993	993	993	993	0
218	20231208	170300	105427155	993	993	993	993	0
219	20231208	170200	105427155	993	993	993	993	0
220	20231208	170100	105427155	993	993	993	993	0
221	20231208	170000	105427155	993	993	993	993	0
222	20231208	165900	105427155	993	993	993	993	0
223	20231208	165800	105427155	993	993	993	993	0
224	20231208	165700	105427155	993	993	993	993	0
225	20231208	165600	105427155	993	993	993	993	0
226	20231208	165500	105427155	993	993	993	993	0
227	20231208	165400	105427155	993	993	993	993	0
228	20231208	165300	105427155	993	993	993	993	0
229	20231208	165200	105427155	993	993	993	993	0
230	20231208	165100	105427155	993	993	993	993	0
231	20231208	165000	105427155	993	993	993	993	0
232	20231208	164900	105427155	993	993	993	993	0
233	20231208	164800	105427155	993	993	993	993	0
234	20231208	164700	105427155	993	993	993	993	0
235	20231208	164600	105427155	993	993	993	993	0
236	20231208	164500	105427155	993	993	993	993	0
237	20231208	164400	105427155	993	993	993	993	0
238	20231208	164300	105427155	993	993	993	993	0
239	20231208	164200	105427155	993	993	993	993	0
240	20231208	164100	105427155	993	993	993	993	0
241	20231208	164000	105427155	993	993	993	993	0
242	20231208	163900	105427155	993	993	993	993	745
243	20231208	163800	105427155	993	993	993	993	0
244	20231208	163700	105427155	993	993	993	993	0
245	20231208	163600	105427155	993	993	993	993	0
246	20231208	163500	105427155	993	993	993	993	0
247	20231208	163400	105427155	993	993	993	993	0
248	20231208	163300	105427155	993	993	993	993	0
249	20231208	163200	105427155	993	993	993	993	0
250	20231208	163100	105427155	993	993	993	993	0
251	20231208	163000	105427155	993	993	993	993	0
252	20231208	162900	105427155	993	993	993	993	0
253	20231208	162800	105427155	993	993	993	993	0
254	20231208	162700	105427155	993	993	993	993	0
255	20231208	162600	105427155	993	993	993	993	0
256	20231208	162500	105427155	993	993	993	993	0
257	20231208	162400	105427155	993	993	993	993	0
258	20231208	162300	105427155	993	993	993	993	0
259	20231208	162200	105427155	993	993	993	993	0
260	20231208	162100	105427155	993	993	993	993	0
261	20231208	162000	105427155	993	993	993	993	0
262	20231208	161900	105427155	993	993	993	993	0
263	20231208	161800	105427155	993	993	993	993	0
264	20231208	161700	105427155	993	993	993	993	0
265	20231208	161600	105427155	993	993	993	993	0
266	20231208	161500	105427155	993	993	993	993	0
267	20231208	161400	105427155	993	993	993	993	0
268	20231208	161300	105427155	993	993	993	993	0
269	20231208	161200	105427155	993	993	993	993	0
270	20231208	161100	105427155	993	993	993	993	0
271	20231208	161000	105427155	993	993	993	993	0
272	20231208	160900	105427155	993	993	993	993	745
273	20231208	160800	105427155	993	993	993	993	0
274	20231208	160700	105427155	993	993	993	993	0
275	20231208	160600	105427155	993	993	993	993	0
276	20231208	160500	105427155	993	993	993	993	0
277	20231208	160400	105427155	993	993	993	993	0
278	20231208	160300	105427155	993	993	993	993	0
279	20231208	160200	105427155	993	993	993	993	0
280	20231208	160100	105427155	993	993	993	993	0
281	20231208	160000	105427155	993	993	993	993	0
282	20231208	155900	105427155	993	993	993	993	0
283	20231208	155800	105427155	993	993	993	993	0
284	20231208	155700	105427155	993	993	993	993	0
285	20231208	155600	105427155	993	993	993	993	0
286	20231208	155500	105427155	993	993	993	993	0
287	20231208	155400	105427155	993	993	993	993	0
288	20231208	155300	105427155	993	993	993	993	0
289	20231208	155200	105427155	993	993	993	993	0
290	20231208	155100	105427155	993	993	993	993	0
291	20231208	155000	105427155	993	993	993	993	0
292	20231208	154900	105427155	993	993	993	993	0
293	20231208	154800	105427155	993	993	993	993	0
294	20231208	154700	105427155	993	993	993	993	0
295	20231208	154600	105427155	993	993	993	993	0
296	20231208	154500	105427155	993	993	993	993	0
297	20231208	154400	105427155	993	993	993	993	0
298	20231208	154300	105427155	993	993	993	993	0
299	20231208	154200	105427155	993	993	993	993	0
300	20231208	154100	105427155	993	993	993	993	0
301	20231208	154000	105427155	993	993	993	993	0
302	20231208	153900	105427155	993	993	993	993	745
303	20231208	153800	105427155	993	993	993	993	0
304	20231208	153700	105427155	993	993	993	993	0
305	20231208	153600	105427155	993	993	993	993	0
306	20231208	153500	105427155	993	993	993	993	0
307	20231208	153400	105427155	993	993	993	993	0
308	20231208	153300	105427155	993	993	993	993	0
309	20231208	153200	105427155	993	993	993	993	0
310	20231208	153100	105427155	993	993	993	993	0
311	20231208	153000	105427155	993	993	993	993	745
312	20231208	152900	104687370	991	991	991	991	0
313	20231208	152800	104687370	991	991	991	991	0
314	20231208	152700	104687370	991	991	991	991	0
315	20231208	152600	104687370	991	991	991	991	0
316	20231208	152500	104687370	991	991	991	991	0
317	20231208	152400	104687370	991	991	991	991	0
318	20231208	152300	104687370	991	991	991	991	0
319	20231208	152200	104687370	991	991	991	991	0
320	20231208	152100	104687370	991	991	991	991	0
321	20231208	152000	104687370	991	991	991	991	0
322	20231208	151900	104687370	991	991	991	991	157
323	20231208	151800	104531783	991	993	993	991	1035
324	20231208	151700	103506096	991	991	991	991	2846
325	20231208	151600	100685710	991	991	991	991	0
326	20231208	151500	100685710	991	991	991	991	0
327	20231208	151400	100685710	991	991	991	991	0
328	20231208	151300	100685710	991	991	991	991	0
329	20231208	151200	100685710	991	991	991	991	0
330	20231208	151100	100685710	991	991	991	991	0
331	20231208	151000	100685710	991	991	991	991	0
332	20231208	150900	100685710	991	991	991	991	0
333	20231208	150800	100685710	991	991	991	991	0
334	20231208	150700	100685710	991	991	991	991	0
335	20231208	150600	100685710	991	991	991	991	0
336	20231208	150500	100685710	991	989	992	984	5113
337	20231208	150400	95627024	989	988	989	988	3707
338	20231208	150300	91961808	988	988	988	988	0
339	20231208	150200	91961808	988	987	988	987	3000
340	20231208	150100	88998435	987	984	987	984	6875
341	20231208	150000	82221609	984	980	984	980	2129
342	20231208	145900	80130579	980	980	980	980	0
343	20231208	145800	80130579	980	980	980	980	0
344	20231208	145700	80130579	980	980	980	980	0
345	20231208	145600	80130579	980	980	980	979	8332
346	20231208	145500	71973450	980	978	980	978	11118
347	20231208	145400	61080024	979	979	979	979	998
348	20231208	145300	60102982	980	980	980	980	0
349	20231208	145200	60102982	980	980	980	980	0
350	20231208	145100	60102982	980	980	980	980	0
351	20231208	145000	60102982	980	980	980	980	0
352	20231208	144900	60102982	980	980	980	980	0
353	20231208	144800	60102982	980	980	980	980	0
354	20231208	144700	60102982	980	980	980	980	0
355	20231208	144600	60102982	980	980	980	980	0
356	20231208	144500	60102982	980	980	980	980	0
357	20231208	144400	60102982	980	980	980	980	0
358	20231208	144300	60102982	980	980	980	980	0
359	20231208	144200	60102982	980	980	980	980	2
360	20231208	144100	60101022	979	979	979	979	0
361	20231208	144000	60101022	979	979	979	979	739
362	20231208	143900	59377541	979	979	979	979	0
363	20231208	143800	59377541	979	979	979	979	60
364	20231208	143700	59318801	979	979	979	979	0
365	20231208	143600	59318801	979	979	979	979	0
366	20231208	143500	59318801	979	979	979	979	0
367	20231208	143400	59318801	979	979	979	979	0
368	20231208	143300	59318801	979	979	979	979	0
369	20231208	143200	59318801	979	979	979	979	101
370	20231208	143100	59219922	980	980	980	980	0
371	20231208	143000	59219922	980	980	980	980	0
372	20231208	142900	59219922	980	980	980	980	0
373	20231208	142800	59219922	980	980	980	980	0
374	20231208	142700	59219922	980	980	980	980	0
375	20231208	142600	59219922	980	980	980	980	10
376	20231208	142500	59210122	980	979	980	979	2106
377	20231208	142400	57147412	979	979	979	979	1
378	20231208	142300	57146433	977	977	977	977	0
379	20231208	142200	57146433	977	978	978	977	513
380	20231208	142100	56645218	979	979	979	979	0
381	20231208	142000	56645218	979	979	979	979	25
382	20231208	141900	56620743	979	979	979	979	221
383	20231208	141800	56404384	979	979	979	979	0
384	20231208	141700	56404384	979	979	979	979	0
385	20231208	141600	56404384	979	979	979	979	0
386	20231208	141500	56404384	979	979	979	979	0
387	20231208	141400	56404384	979	979	979	979	0
388	20231208	141300	56404384	979	979	979	979	429
389	20231208	141200	55984393	979	979	979	979	0
390	20231208	141100	55984393	979	979	979	979	0
391	20231208	141000	55984393	979	979	979	979	170
392	20231208	140900	55817963	979	979	979	979	0
393	20231208	140800	55817963	979	979	979	979	0
394	20231208	140700	55817963	979	979	979	979	0
395	20231208	140600	55817963	979	979	979	979	0
396	20231208	140500	55817963	979	979	979	979	0
397	20231208	140400	55817963	979	979	979	979	0
398	20231208	140300	55817963	979	979	979	979	0
399	20231208	140200	55817963	979	979	979	979	0
400	20231208	140100	55817963	979	979	979	979	1
401	20231208	140000	55816984	978	978	978	978	0
402	20231208	135900	55816984	978	978	978	978	0
403	20231208	135800	55816984	978	978	978	978	0
404	20231208	135700	55816984	978	978	978	978	500
405	20231208	135600	55327984	979	979	979	979	0
406	20231208	135500	55327984	979	979	979	979	0
407	20231208	135400	55327984	979	979	979	979	0
408	20231208	135300	55327984	979	979	979	979	0
409	20231208	135200	55327984	979	979	979	979	0
410	20231208	135100	55327984	979	979	979	979	0
411	20231208	135000	55327984	979	979	979	979	0
412	20231208	134900	55327984	979	979	979	979	0
413	20231208	134800	55327984	979	979	979	979	0
414	20231208	134700	55327984	979	979	979	979	0
415	20231208	134600	55327984	979	979	979	979	0
416	20231208	134500	55327984	979	979	979	979	0
417	20231208	134400	55327984	979	979	979	979	0
418	20231208	134300	55327984	979	979	979	979	0
419	20231208	134200	55327984	979	979	979	979	0
420	20231208	134100	55327984	979	979	979	979	0
421	20231208	134000	55327984	979	979	979	979	0
422	20231208	133900	55327984	979	979	979	979	0
423	20231208	133800	55327984	979	979	979	979	15
424	20231208	133700	55313299	980	980	980	980	0
425	20231208	133600	55313299	980	980	980	980	0
426	20231208	133500	55313299	980	980	980	980	0
427	20231208	133400	55313299	980	980	980	980	0
428	20231208	133300	55313299	980	980	980	980	0
429	20231208	133200	55313299	980	980	980	980	0
430	20231208	133100	55313299	980	978	980	978	2160
431	20231208	133000	53200799	979	979	979	979	0
432	20231208	132900	53200799	979	979	979	979	0
433	20231208	132800	53200799	979	979	979	979	0
434	20231208	132700	53200799	979	979	979	979	110
435	20231208	132600	53093109	979	979	979	979	1692
436	20231208	132500	51436641	980	980	980	980	0
437	20231208	132400	51436641	980	980	980	980	0
438	20231208	132300	51436641	980	980	980	980	0
439	20231208	132200	51436641	980	980	980	980	814
440	20231208	132100	50638921	980	980	980	980	0
441	20231208	132000	50638921	980	980	980	980	0
442	20231208	131900	50638921	980	981	981	980	310
443	20231208	131800	50335113	983	983	983	983	0
444	20231208	131700	50335113	983	983	983	983	0
445	20231208	131600	50335113	983	983	983	983	0
446	20231208	131500	50335113	983	983	983	983	0
447	20231208	131400	50335113	983	983	983	983	1
448	20231208	131300	50334130	980	980	980	980	0
449	20231208	131200	50334130	980	980	980	980	0
450	20231208	131100	50334130	980	980	980	980	0
451	20231208	131000	50334130	980	980	980	980	0
452	20231208	130900	50334130	980	980	980	980	654
453	20231208	130800	49693210	980	980	980	980	0
454	20231208	130700	49693210	980	980	980	980	0
455	20231208	130600	49693210	980	980	980	980	0
456	20231208	130500	49693210	980	980	980	980	0
457	20231208	130400	49693210	980	980	980	980	0
458	20231208	130300	49693210	980	980	980	980	0
459	20231208	130200	49693210	980	980	980	980	0
460	20231208	130100	49693210	980	980	980	980	500
461	20231208	130000	49203210	979	979	979	979	0
462	20231208	125900	49203210	979	979	979	979	0
463	20231208	125800	49203210	979	979	979	979	0
464	20231208	125700	49203210	979	979	979	979	0
465	20231208	125600	49203210	979	979	979	979	0
466	20231208	125500	49203210	979	979	979	979	0
467	20231208	125400	49203210	979	979	979	979	0
468	20231208	125300	49203210	979	979	979	979	0
469	20231208	125200	49203210	979	979	979	979	0
470	20231208	125100	49203210	979	979	979	979	0
471	20231208	125000	49203210	979	979	979	979	0
472	20231208	124900	49203210	979	979	979	979	0
473	20231208	124800	49203210	979	979	979	979	0
474	20231208	124700	49203210	979	981	981	979	4800
475	20231208	124600	44501434	981	981	981	981	0
476	20231208	124500	44501434	981	981	981	981	0
477	20231208	124400	44501434	981	981	981	981	0
478	20231208	124300	44501434	981	981	981	981	0
479	20231208	124200	44501434	981	981	981	981	0
480	20231208	124100	44501434	981	981	981	981	71
481	20231208	124000	44431783	981	981	981	981	0
482	20231208	123900	44431783	981	981	981	981	0
483	20231208	123800	44431783	981	981	981	981	0
484	20231208	123700	44431783	981	981	981	981	40
485	20231208	123600	44392543	981	981	981	981	508
486	20231208	123500	43894195	981	981	981	981	0
487	20231208	123400	43894195	981	981	981	981	0
488	20231208	123300	43894195	981	981	981	981	3
489	20231208	123200	43891252	981	981	981	981	0
490	20231208	123100	43891252	981	981	981	981	0
491	20231208	123000	43891252	981	981	981	981	0
492	20231208	122900	43891252	981	981	981	981	0
493	20231208	122800	43891252	981	981	981	981	0
494	20231208	122700	43891252	981	981	981	981	0
495	20231208	122600	43891252	981	981	981	981	0
496	20231208	122500	43891252	981	981	981	981	0
497	20231208	122400	43891252	981	981	981	981	0
498	20231208	122300	43891252	981	981	981	981	0
499	20231208	122200	43891252	981	981	981	981	625
500	20231208	122100	43278127	983	983	983	983	0
501	20231208	122000	43278127	983	983	983	983	0
502	20231208	121900	43278127	983	983	983	983	0
503	20231208	121800	43278127	983	983	983	983	0
504	20231208	121700	43278127	983	983	983	983	0
505	20231208	121600	43278127	983	983	983	983	0
506	20231208	121500	43278127	983	983	983	983	0
507	20231208	121400	43278127	983	983	983	983	0
508	20231208	121300	43278127	983	983	983	983	3
509	20231208	121200	43275178	983	983	983	983	0
510	20231208	121100	43275178	983	983	983	983	0
511	20231208	121000	43275178	983	983	983	983	0
512	20231208	120900	43275178	983	983	983	983	0
513	20231208	120800	43275178	983	983	983	983	70
514	20231208	120700	43206368	983	983	983	983	0
515	20231208	120600	43206368	983	983	983	983	0
516	20231208	120500	43206368	983	983	983	983	200
517	20231208	120400	43009768	981	981	981	981	0
518	20231208	120300	43009768	981	981	981	981	0
519	20231208	120200	43009768	981	981	981	981	0
520	20231208	120100	43009768	981	981	981	981	0
521	20231208	120000	43009768	981	981	981	981	0
522	20231208	115900	43009768	981	981	981	981	0
523	20231208	115800	43009768	981	981	981	981	200
524	20231208	115700	42813568	982	982	982	982	0
525	20231208	115600	42813568	982	982	982	982	0
526	20231208	115500	42813568	982	982	982	982	0
527	20231208	115400	42813568	982	982	982	982	0
528	20231208	115300	42813568	982	982	982	982	0
529	20231208	115200	42813568	982	982	982	982	0
530	20231208	115100	42813568	982	982	982	982	0
531	20231208	115000	42813568	982	982	982	982	0
532	20231208	114900	42813568	982	982	982	982	0
533	20231208	114800	42813568	982	982	982	982	0
534	20231208	114700	42813568	982	982	982	982	0
535	20231208	114600	42813568	982	982	982	982	0
536	20231208	114500	42813568	982	982	982	982	0
537	20231208	114400	42813568	982	982	982	982	0
538	20231208	114300	42813568	982	982	982	982	0
539	20231208	114200	42813568	982	982	982	982	0
540	20231208	114100	42813568	982	982	982	982	0
541	20231208	114000	42813568	982	982	982	982	0
542	20231208	113900	42813568	982	982	982	982	0
543	20231208	113800	42813568	982	982	982	982	0
544	20231208	113700	42813568	982	982	982	982	0
545	20231208	113600	42813568	982	982	982	982	370
546	20231208	113500	42450228	982	982	982	982	130
547	20231208	113400	42322568	983	983	983	983	0
548	20231208	113300	42322568	983	983	983	983	0
549	20231208	113200	42322568	983	983	983	983	0
550	20231208	113100	42322568	983	983	983	983	300
551	20231208	113000	42027668	984	984	984	984	0
552	20231208	112900	42027668	984	984	984	984	0
553	20231208	112800	42027668	984	984	984	984	0
554	20231208	112700	42027668	984	984	984	984	0
555	20231208	112600	42027668	984	984	984	984	0
556	20231208	112500	42027668	984	984	984	984	0
557	20231208	112400	42027668	984	984	984	984	0
558	20231208	112300	42027668	984	984	984	984	0
559	20231208	112200	42027668	984	984	984	984	0
560	20231208	112100	42027668	984	984	984	984	0
561	20231208	112000	42027668	984	984	984	984	0
562	20231208	111900	42027668	984	984	984	984	0
563	20231208	111800	42027668	984	984	984	984	10
564	20231208	111700	42017828	984	984	984	984	1
565	20231208	111600	42016844	982	982	982	982	0
566	20231208	111500	42016844	982	982	982	982	570
567	20231208	111400	41457104	982	982	982	982	1006
568	20231208	111300	40469212	984	984	984	984	1
569	20231208	111200	40468228	984	984	984	984	0
570	20231208	111100	40468228	984	984	984	984	0
571	20231208	111000	40468228	984	984	984	984	0
572	20231208	110900	40468228	984	984	984	984	0
573	20231208	110800	40468228	984	984	984	984	424
574	20231208	110700	40051012	988	988	988	988	0
575	20231208	110600	40051012	988	988	988	988	0
576	20231208	110500	40051012	988	988	988	988	0
577	20231208	110400	40051012	988	988	988	988	0
578	20231208	110300	40051012	988	988	988	988	0
579	20231208	110200	40051012	988	988	988	988	0
580	20231208	110100	40051012	988	988	988	988	0
581	20231208	110000	40051012	988	988	988	988	0
582	20231208	105900	40051012	988	988	988	988	0
583	20231208	105800	40051012	988	988	988	988	0
584	20231208	105700	40051012	988	988	988	988	0
585	20231208	105600	40051012	988	988	988	988	0
586	20231208	105500	40051012	988	988	988	988	0
587	20231208	105400	40051012	988	988	988	988	0
588	20231208	105300	40051012	988	988	988	988	0
589	20231208	105200	40051012	988	988	988	988	0
590	20231208	105100	40051012	988	988	988	988	0
591	20231208	105000	40051012	988	988	988	988	0
592	20231208	104900	40051012	988	988	988	988	0
593	20231208	104800	40051012	988	988	988	988	0
594	20231208	104700	40051012	988	988	988	988	0
595	20231208	104600	40051012	988	988	988	988	1
596	20231208	104500	40050024	984	984	984	984	0
597	20231208	104400	40050024	984	984	984	984	0
598	20231208	104300	40050024	984	984	984	984	0
599	20231208	104200	40050024	984	984	984	984	0
600	20231208	104100	40050024	984	984	984	984	0
601	20231208	104000	40050024	984	984	984	984	539
602	20231208	103900	39519648	988	988	988	988	0
603	20231208	103800	39519648	988	988	988	988	0
604	20231208	103700	39519648	988	988	988	988	31
605	20231208	103600	39489020	988	988	988	988	0
606	20231208	103500	39489020	988	988	988	988	0
607	20231208	103400	39489020	988	988	988	988	0
608	20231208	103300	39489020	988	988	988	988	0
609	20231208	103200	39489020	988	988	988	988	0
610	20231208	103100	39489020	988	988	988	988	0
611	20231208	103000	39489020	988	988	988	988	0
612	20231208	102900	39489020	988	988	988	984	1206
613	20231208	102800	38302288	984	983	984	983	4838
614	20231208	102700	33544503	983	983	983	983	0
615	20231208	102600	33544503	983	983	983	983	0
616	20231208	102500	33544503	983	982	983	982	311
617	20231208	102400	33239100	982	982	982	982	1012
618	20231208	102300	32245316	982	982	982	982	86
619	20231208	102200	32160864	982	982	982	982	358
620	20231208	102100	31809308	982	981	982	981	658
621	20231208	102000	31163154	981	981	981	981	0
622	20231208	101900	31163154	981	981	981	981	100
623	20231208	101800	31065054	981	981	981	981	0
624	20231208	101700	31065054	981	981	981	981	14
625	20231208	101600	31051320	981	981	981	981	26
626	20231208	101500	31025814	981	981	981	981	0
627	20231208	101400	31025814	981	981	981	981	0
628	20231208	101300	31025814	981	981	981	981	0
629	20231208	101200	31025814	981	981	981	981	0
630	20231208	101100	31025814	981	981	981	981	0
631	20231208	101000	31025814	981	981	981	981	1
632	20231208	100900	31024833	981	981	981	981	0
633	20231208	100800	31024833	981	981	981	981	0
634	20231208	100700	31024833	981	981	981	981	58
635	20231208	100600	30967935	982	982	982	982	0
636	20231208	100500	30967935	982	982	982	982	0
637	20231208	100400	30967935	982	982	982	982	554
638	20231208	100300	30423907	982	982	982	982	0
639	20231208	100200	30423907	982	982	982	982	80
640	20231208	100100	30345347	984	984	984	984	0
641	20231208	100000	30345347	984	984	984	984	0
642	20231208	095900	30345347	984	984	984	984	0
643	20231208	095800	30345347	984	984	984	984	0
644	20231208	095700	30345347	984	984	984	984	0
645	20231208	095600	30345347	984	984	984	984	0
646	20231208	095500	30345347	984	984	984	984	0
647	20231208	095400	30345347	984	984	984	984	0
648	20231208	095300	30345347	984	984	984	984	0
649	20231208	095200	30345347	984	984	984	984	0
650	20231208	095100	30345347	984	984	984	984	0
651	20231208	095000	30345347	984	984	984	984	0
652	20231208	094900	30345347	984	984	984	984	50
653	20231208	094800	30296147	985	985	985	985	0
654	20231208	094700	30296147	985	985	985	985	1
655	20231208	094600	30295162	981	986	986	980	7289
656	20231208	094500	23137966	988	988	988	988	500
657	20231208	094400	22643966	989	989	989	989	0
658	20231208	094300	22643966	989	989	989	989	0
659	20231208	094200	22643966	989	989	989	989	0
660	20231208	094100	22643966	989	989	989	989	0
661	20231208	094000	22643966	989	989	989	989	0
662	20231208	093900	22643966	989	988	989	988	625
663	20231208	093800	22026362	988	987	988	987	3078
664	20231208	093700	18986522	986	985	986	985	6774
665	20231208	093600	12313081	985	985	985	985	42
666	20231208	093500	12271711	985	985	985	985	160
667	20231208	093400	12114111	985	984	985	984	1100
668	20231208	093300	11031710	983	983	983	983	72
669	20231208	093200	10960934	984	983	984	983	77
670	20231208	093100	10885242	983	981	983	981	1903
671	20231208	093000	9015723	980	981	981	980	189
672	20231208	092900	8830391	981	981	981	981	0
673	20231208	092800	8830391	981	981	981	981	2000
674	20231208	092700	6868391	981	981	981	981	0
675	20231208	092600	6868391	981	981	981	981	1
676	20231208	092500	6867410	981	981	981	981	0
677	20231208	092400	6867410	981	981	981	981	0
678	20231208	092300	6867410	981	981	981	981	0
679	20231208	092200	6867410	981	981	981	981	0
680	20231208	092100	6867410	981	981	981	981	0
681	20231208	092000	6867410	981	981	981	981	0
682	20231208	091900	6867410	981	981	981	981	21
683	20231208	091800	6846809	981	981	981	981	0
684	20231208	091700	6846809	981	981	981	981	0
685	20231208	091600	6846809	981	981	981	981	8
686	20231208	091500	6838961	985	985	985	985	0
687	20231208	091400	6838961	985	985	985	985	0
688	20231208	091300	6838961	985	985	985	985	1
689	20231208	091200	6837976	981	981	981	981	0
690	20231208	091100	6837976	981	981	981	981	0
691	20231208	091000	6837976	981	981	981	981	0
692	20231208	090900	6837976	981	981	981	981	0
693	20231208	090800	6837976	981	981	981	981	251
694	20231208	090700	6591745	981	981	981	981	140
695	20231208	090600	6454405	981	983	983	981	91
696	20231208	090500	6365104	986	986	986	986	0
697	20231208	090400	6365104	986	986	986	986	0
698	20231208	090300	6365104	986	986	986	986	0
699	20231208	090200	6365104	986	985	986	985	475
700	20231208	090100	5896873	986	983	986	983	80
701	20231208	090000	5818083	983	986	986	983	5901