KissMeData/131760/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201700	177694319	962	962	962	962	2361
3	20231212	201600	177694319	962	962	962	962	0
4	20231212	201500	177694319	962	962	962	962	0
5	20231212	201400	177694319	962	962	962	962	0
6	20231212	201300	177694319	962	962	962	962	0
7	20231212	201200	177694319	962	962	962	962	0
8	20231212	201100	177694319	962	962	962	962	0
9	20231212	201000	177694319	962	962	962	962	0
10	20231212	200900	177694319	962	962	962	962	0
11	20231212	200800	177694319	962	962	962	962	0
12	20231212	200700	177694319	962	962	962	962	0
13	20231212	200600	177694319	962	962	962	962	0
14	20231212	200500	177694319	962	962	962	962	0
15	20231212	200400	177694319	962	962	962	962	0
16	20231212	200300	177694319	962	962	962	962	0
17	20231212	200200	177694319	962	962	962	962	0
18	20231212	200100	177694319	962	962	962	962	0
19	20231212	200000	177694319	962	962	962	962	0
20	20231212	195900	177694319	962	962	962	962	0
21	20231212	195800	177694319	962	962	962	962	0
22	20231212	195700	177694319	962	962	962	962	0
23	20231212	195600	177694319	962	962	962	962	0
24	20231212	195500	177694319	962	962	962	962	0
25	20231212	195400	177694319	962	962	962	962	0
26	20231212	195300	177694319	962	962	962	962	0
27	20231212	195200	177694319	962	962	962	962	0
28	20231212	195100	177694319	962	962	962	962	0
29	20231212	195000	177694319	962	962	962	962	0
30	20231212	194900	177694319	962	962	962	962	0
31	20231212	194800	177694319	962	962	962	962	0
32	20231212	194700	177694319	962	962	962	962	2361
33	20231212	194600	177694319	962	962	962	962	0
34	20231212	194500	177694319	962	962	962	962	0
35	20231212	194400	177694319	962	962	962	962	0
36	20231212	194300	177694319	962	962	962	962	0
37	20231212	194200	177694319	962	962	962	962	0
38	20231212	194100	177694319	962	962	962	962	0
39	20231212	194000	177694319	962	962	962	962	0
40	20231212	193900	177694319	962	962	962	962	0
41	20231212	193800	177694319	962	962	962	962	0
42	20231212	193700	177694319	962	962	962	962	0
43	20231212	193600	177694319	962	962	962	962	0
44	20231212	193500	177694319	962	962	962	962	0
45	20231212	193400	177694319	962	962	962	962	0
46	20231212	193300	177694319	962	962	962	962	0
47	20231212	193200	177694319	962	962	962	962	0
48	20231212	193100	177694319	962	962	962	962	0
49	20231212	193000	177694319	962	962	962	962	0
50	20231212	192900	177694319	962	962	962	962	0
51	20231212	192800	177694319	962	962	962	962	0
52	20231212	192700	177694319	962	962	962	962	0
53	20231212	192600	177694319	962	962	962	962	0
54	20231212	192500	177694319	962	962	962	962	0
55	20231212	192400	177694319	962	962	962	962	0
56	20231212	192300	177694319	962	962	962	962	0
57	20231212	192200	177694319	962	962	962	962	0
58	20231212	192100	177694319	962	962	962	962	0
59	20231212	192000	177694319	962	962	962	962	0
60	20231212	191900	177694319	962	962	962	962	0
61	20231212	191800	177694319	962	962	962	962	0
62	20231212	191700	177694319	962	962	962	962	2361
63	20231212	191600	177694319	962	962	962	962	0
64	20231212	191500	177694319	962	962	962	962	0
65	20231212	191400	177694319	962	962	962	962	0
66	20231212	191300	177694319	962	962	962	962	0
67	20231212	191200	177694319	962	962	962	962	0
68	20231212	191100	177694319	962	962	962	962	0
69	20231212	191000	177694319	962	962	962	962	0
70	20231212	190900	177694319	962	962	962	962	0
71	20231212	190800	177694319	962	962	962	962	0
72	20231212	190700	177694319	962	962	962	962	0
73	20231212	190600	177694319	962	962	962	962	0
74	20231212	190500	177694319	962	962	962	962	0
75	20231212	190400	177694319	962	962	962	962	0
76	20231212	190300	177694319	962	962	962	962	0
77	20231212	190200	177694319	962	962	962	962	0
78	20231212	190100	177694319	962	962	962	962	0
79	20231212	190000	177694319	962	962	962	962	0
80	20231212	185900	177694319	962	962	962	962	0
81	20231212	185800	177694319	962	962	962	962	0
82	20231212	185700	177694319	962	962	962	962	0
83	20231212	185600	177694319	962	962	962	962	0
84	20231212	185500	177694319	962	962	962	962	0
85	20231212	185400	177694319	962	962	962	962	0
86	20231212	185300	177694319	962	962	962	962	0
87	20231212	185200	177694319	962	962	962	962	0
88	20231212	185100	177694319	962	962	962	962	0
89	20231212	185000	177694319	962	962	962	962	0
90	20231212	184900	177694319	962	962	962	962	0
91	20231212	184800	177694319	962	962	962	962	0
92	20231212	184700	177694319	962	962	962	962	2361
93	20231212	184600	177694319	962	962	962	962	0
94	20231212	184500	177694319	962	962	962	962	0
95	20231212	184400	177694319	962	962	962	962	0
96	20231212	184300	177694319	962	962	962	962	0
97	20231212	184200	177694319	962	962	962	962	0
98	20231212	184100	177694319	962	962	962	962	0
99	20231212	184000	177694319	962	962	962	962	0
100	20231212	183900	177694319	962	962	962	962	0
101	20231212	183800	177694319	962	962	962	962	0
102	20231212	183700	177694319	962	962	962	962	0
103	20231212	183600	177694319	962	962	962	962	0
104	20231212	183500	177694319	962	962	962	962	0
105	20231212	183400	177694319	962	962	962	962	0
106	20231212	183300	177694319	962	962	962	962	0
107	20231212	183200	177694319	962	962	962	962	0
108	20231212	183100	177694319	962	962	962	962	0
109	20231212	183000	177694319	962	962	962	962	0
110	20231212	182900	177694319	962	962	962	962	0
111	20231212	182800	177694319	962	962	962	962	0
112	20231212	182700	177694319	962	962	962	962	0
113	20231212	182600	177694319	962	962	962	962	0
114	20231212	182500	177694319	962	962	962	962	0
115	20231212	182400	177694319	962	962	962	962	0
116	20231212	182300	177694319	962	962	962	962	0
117	20231212	182200	177694319	962	962	962	962	0
118	20231212	182100	177694319	962	962	962	962	0
119	20231212	182000	177694319	962	962	962	962	0
120	20231212	181900	177694319	962	962	962	962	0
121	20231212	181800	177694319	962	962	962	962	0
122	20231212	181700	177694319	962	962	962	962	2361
123	20231212	181600	177694319	962	962	962	962	0
124	20231212	181500	177694319	962	962	962	962	0
125	20231212	181400	177694319	962	962	962	962	0
126	20231212	181300	177694319	962	962	962	962	0
127	20231212	181200	177694319	962	962	962	962	0
128	20231212	181100	177694319	962	962	962	962	0
129	20231212	181000	177694319	962	962	962	962	0
130	20231212	180900	177694319	962	962	962	962	0
131	20231212	180800	177694319	962	962	962	962	0
132	20231212	180700	177694319	962	962	962	962	0
133	20231212	180600	177694319	962	962	962	962	0
134	20231212	180500	177694319	962	962	962	962	0
135	20231212	180400	177694319	962	962	962	962	0
136	20231212	180300	177694319	962	962	962	962	0
137	20231212	180200	177694319	962	962	962	962	0
138	20231212	180100	177694319	962	962	962	962	0
139	20231212	180000	177694319	962	962	962	962	0
140	20231212	175900	177694319	962	962	962	962	0
141	20231212	175800	177694319	962	962	962	962	0
142	20231212	175700	177694319	962	962	962	962	0
143	20231212	175600	177694319	962	962	962	962	0
144	20231212	175500	177694319	962	962	962	962	0
145	20231212	175400	177694319	962	962	962	962	0
146	20231212	175300	177694319	962	962	962	962	0
147	20231212	175200	177694319	962	962	962	962	0
148	20231212	175100	177694319	962	962	962	962	0
149	20231212	175000	177694319	962	962	962	962	0
150	20231212	174900	177694319	962	962	962	962	0
151	20231212	174800	177694319	962	962	962	962	0
152	20231212	174700	177694319	962	962	962	962	2361
153	20231212	174600	177694319	962	962	962	962	0
154	20231212	174500	177694319	962	962	962	962	0
155	20231212	174400	177694319	962	962	962	962	0
156	20231212	174300	177694319	962	962	962	962	0
157	20231212	174200	177694319	962	962	962	962	0
158	20231212	174100	177694319	962	962	962	962	0
159	20231212	174000	177694319	962	962	962	962	0
160	20231212	173900	177694319	962	962	962	962	0
161	20231212	173800	177694319	962	962	962	962	0
162	20231212	173700	177694319	962	962	962	962	0
163	20231212	173600	177694319	962	962	962	962	0
164	20231212	173500	177694319	962	962	962	962	0
165	20231212	173400	177694319	962	962	962	962	0
166	20231212	173300	177694319	962	962	962	962	0
167	20231212	173200	177694319	962	962	962	962	0
168	20231212	173100	177694319	962	962	962	962	0
169	20231212	173000	177694319	962	962	962	962	0
170	20231212	172900	177694319	962	962	962	962	0
171	20231212	172800	177694319	962	962	962	962	0
172	20231212	172700	177694319	962	962	962	962	0
173	20231212	172600	177694319	962	962	962	962	0
174	20231212	172500	177694319	962	962	962	962	0
175	20231212	172400	177694319	962	962	962	962	0
176	20231212	172300	177694319	962	962	962	962	0
177	20231212	172200	177694319	962	962	962	962	0
178	20231212	172100	177694319	962	962	962	962	0
179	20231212	172000	177694319	962	962	962	962	0
180	20231212	171900	177694319	962	962	962	962	0
181	20231212	171800	177694319	962	962	962	962	0
182	20231212	171700	177694319	962	962	962	962	2361
183	20231212	171600	177694319	962	962	962	962	0
184	20231212	171500	177694319	962	962	962	962	0
185	20231212	171400	177694319	962	962	962	962	0
186	20231212	171300	177694319	962	962	962	962	0
187	20231212	171200	177694319	962	962	962	962	0
188	20231212	171100	177694319	962	962	962	962	0
189	20231212	171000	177694319	962	962	962	962	0
190	20231212	170900	177694319	962	962	962	962	0
191	20231212	170800	177694319	962	962	962	962	0
192	20231212	170700	177694319	962	962	962	962	0
193	20231212	170600	177694319	962	962	962	962	0
194	20231212	170500	177694319	962	962	962	962	0
195	20231212	170400	177694319	962	962	962	962	0
196	20231212	170300	177694319	962	962	962	962	0
197	20231212	170200	177694319	962	962	962	962	0
198	20231212	170100	177694319	962	962	962	962	0
199	20231212	170000	177694319	962	962	962	962	0
200	20231212	165900	177694319	962	962	962	962	0
201	20231212	165800	177694319	962	962	962	962	0
202	20231212	165700	177694319	962	962	962	962	0
203	20231212	165600	177694319	962	962	962	962	0
204	20231212	165500	177694319	962	962	962	962	0
205	20231212	165400	177694319	962	962	962	962	0
206	20231212	165300	177694319	962	962	962	962	0
207	20231212	165200	177694319	962	962	962	962	0
208	20231212	165100	177694319	962	962	962	962	0
209	20231212	165000	177694319	962	962	962	962	0
210	20231212	164900	177694319	962	962	962	962	0
211	20231212	164800	177694319	962	962	962	962	0
212	20231212	164700	177694319	962	962	962	962	2361
213	20231212	164600	177694319	962	962	962	962	0
214	20231212	164500	177694319	962	962	962	962	0
215	20231212	164400	177694319	962	962	962	962	0
216	20231212	164300	177694319	962	962	962	962	0
217	20231212	164200	177694319	962	962	962	962	0
218	20231212	164100	177694319	962	962	962	962	0
219	20231212	164000	177694319	962	962	962	962	0
220	20231212	163900	177694319	962	962	962	962	0
221	20231212	163800	177694319	962	962	962	962	0
222	20231212	163700	177694319	962	962	962	962	0
223	20231212	163600	177694319	962	962	962	962	0
224	20231212	163500	177694319	962	962	962	962	0
225	20231212	163400	177694319	962	962	962	962	0
226	20231212	163300	177694319	962	962	962	962	0
227	20231212	163200	177694319	962	962	962	962	0
228	20231212	163100	177694319	962	962	962	962	0
229	20231212	163000	177694319	962	962	962	962	0
230	20231212	162900	177694319	962	962	962	962	0
231	20231212	162800	177694319	962	962	962	962	0
232	20231212	162700	177694319	962	962	962	962	0
233	20231212	162600	177694319	962	962	962	962	0
234	20231212	162500	177694319	962	962	962	962	0
235	20231212	162400	177694319	962	962	962	962	0
236	20231212	162300	177694319	962	962	962	962	0
237	20231212	162200	177694319	962	962	962	962	0
238	20231212	162100	177694319	962	962	962	962	0
239	20231212	162000	177694319	962	962	962	962	0
240	20231212	161900	177694319	962	962	962	962	0
241	20231212	161800	177694319	962	962	962	962	0
242	20231212	161700	177694319	962	962	962	962	2361
243	20231212	161600	177694319	962	962	962	962	0
244	20231212	161500	177694319	962	962	962	962	0
245	20231212	161400	177694319	962	962	962	962	0
246	20231212	161300	177694319	962	962	962	962	0
247	20231212	161200	177694319	962	962	962	962	0
248	20231212	161100	177694319	962	962	962	962	0
249	20231212	161000	177694319	962	962	962	962	0
250	20231212	160900	177694319	962	962	962	962	0
251	20231212	160800	177694319	962	962	962	962	0
252	20231212	160700	177694319	962	962	962	962	0
253	20231212	160600	177694319	962	962	962	962	0
254	20231212	160500	177694319	962	962	962	962	0
255	20231212	160400	177694319	962	962	962	962	0
256	20231212	160300	177694319	962	962	962	962	0
257	20231212	160200	177694319	962	962	962	962	0
258	20231212	160100	177694319	962	962	962	962	0
259	20231212	160000	177694319	962	962	962	962	0
260	20231212	155900	177694319	962	962	962	962	0
261	20231212	155800	177694319	962	962	962	962	0
262	20231212	155700	177694319	962	962	962	962	0
263	20231212	155600	177694319	962	962	962	962	0
264	20231212	155500	177694319	962	962	962	962	0
265	20231212	155400	177694319	962	962	962	962	0
266	20231212	155300	177694319	962	962	962	962	0
267	20231212	155200	177694319	962	962	962	962	0
268	20231212	155100	177694319	962	962	962	962	0
269	20231212	155000	177694319	962	962	962	962	0
270	20231212	154900	177694319	962	962	962	962	0
271	20231212	154800	177694319	962	962	962	962	0
272	20231212	154700	177694319	962	962	962	962	2361
273	20231212	154600	177694319	962	962	962	962	0
274	20231212	154500	177694319	962	962	962	962	0
275	20231212	154400	177694319	962	962	962	962	0
276	20231212	154300	177694319	962	962	962	962	0
277	20231212	154200	177694319	962	962	962	962	0
278	20231212	154100	177694319	962	962	962	962	0
279	20231212	154000	177694319	962	962	962	962	0
280	20231212	153900	177694319	962	962	962	962	0
281	20231212	153800	177694319	962	962	962	962	0
282	20231212	153700	177694319	962	962	962	962	0
283	20231212	153600	177694319	962	962	962	962	0
284	20231212	153500	177694319	962	962	962	962	0
285	20231212	153400	177694319	962	962	962	962	0
286	20231212	153300	177694319	962	962	962	962	0
287	20231212	153200	177694319	962	962	962	962	0
288	20231212	153100	177694319	962	962	962	962	0
289	20231212	153000	177694319	962	962	962	962	2361
290	20231212	152900	175423037	962	962	962	962	0
291	20231212	152800	175423037	962	962	962	962	0
292	20231212	152700	175423037	962	962	962	962	0
293	20231212	152600	175423037	962	962	962	962	0
294	20231212	152500	175423037	962	962	962	962	0
295	20231212	152400	175423037	962	962	962	962	0
296	20231212	152300	175423037	962	962	962	962	0
297	20231212	152200	175423037	962	962	962	962	0
298	20231212	152100	175423037	962	962	962	962	0
299	20231212	152000	175423037	962	962	962	962	0
300	20231212	151900	175423037	962	962	962	962	571
301	20231212	151800	174873735	962	961	962	961	41
302	20231212	151700	174834333	961	961	961	961	0
303	20231212	151600	174834333	961	961	961	961	159
304	20231212	151500	174681534	961	962	962	961	890
305	20231212	151400	173826196	962	962	962	962	18
306	20231212	151300	173808880	962	962	962	962	49
307	20231212	151200	173761742	962	962	962	962	249
308	20231212	151100	173522204	962	960	962	960	675
309	20231212	151000	172873924	960	960	960	960	2552
310	20231212	150900	170424004	960	962	962	960	2248
311	20231212	150800	168264924	965	961	965	961	2714
312	20231212	150700	165646805	961	961	961	961	56
313	20231212	150600	165592989	960	961	961	960	412
314	20231212	150500	165197422	961	961	961	961	47
315	20231212	150400	165152255	961	961	961	961	47
316	20231212	150300	165107088	959	961	961	959	1047
317	20231212	150200	164102638	961	961	961	961	47
318	20231212	150100	164057471	962	960	962	960	243
319	20231212	150000	163824075	960	959	960	959	605
320	20231212	145900	163243875	960	960	962	960	988
321	20231212	145800	162295373	959	959	959	959	0
322	20231212	145700	162295373	959	961	961	959	555
323	20231212	145600	161762434	961	961	961	961	0
324	20231212	145500	161762434	961	961	961	961	1
325	20231212	145400	161761473	961	961	961	961	2
326	20231212	145300	161759551	961	961	961	961	501
327	20231212	145200	161278090	961	961	961	961	0
328	20231212	145100	161278090	961	961	961	961	0
329	20231212	145000	161278090	961	961	961	961	0
330	20231212	144900	161278090	961	961	961	961	605
331	20231212	144800	160696685	960	960	960	960	1050
332	20231212	144700	159688685	959	959	959	959	0
333	20231212	144600	159688685	959	959	959	959	0
334	20231212	144500	159688685	959	959	959	959	0
335	20231212	144400	159688685	959	959	959	959	6000
336	20231212	144300	153934685	959	959	959	959	0
337	20231212	144200	153934685	959	959	959	959	0
338	20231212	144100	153934685	959	959	959	959	1000
339	20231212	144000	152975685	960	960	960	960	617
340	20231212	143900	152383365	961	961	961	961	490
341	20231212	143800	151912475	961	961	961	961	0
342	20231212	143700	151912475	961	961	961	961	0
343	20231212	143600	151912475	961	961	961	961	1010
344	20231212	143500	150941865	961	961	961	961	0
345	20231212	143400	150941865	961	961	961	961	0
346	20231212	143300	150941865	961	961	961	961	65
347	20231212	143200	150879400	960	960	960	960	0
348	20231212	143100	150879400	960	960	960	960	0
349	20231212	143000	150879400	960	960	960	960	0
350	20231212	142900	150879400	960	960	960	960	0
351	20231212	142800	150879400	960	960	960	960	0
352	20231212	142700	150879400	960	960	960	960	0
353	20231212	142600	150879400	960	960	960	960	0
354	20231212	142500	150879400	960	960	960	960	0
355	20231212	142400	150879400	960	960	960	960	0
356	20231212	142300	150879400	960	961	961	960	312
357	20231212	142200	150579569	960	960	960	960	0
358	20231212	142100	150579569	960	960	960	960	2
359	20231212	142000	150577649	960	960	960	960	4715
360	20231212	141900	146051249	960	960	960	960	0
361	20231212	141800	146051249	960	960	960	960	0
362	20231212	141700	146051249	960	960	960	960	285
363	20231212	141600	145777649	961	961	961	961	0
364	20231212	141500	145777649	961	961	961	961	0
365	20231212	141400	145777649	961	961	961	961	0
366	20231212	141300	145777649	961	961	961	961	10
367	20231212	141200	145768039	961	960	961	960	20
368	20231212	141100	145748834	959	959	959	959	18
369	20231212	141000	145731572	959	959	959	959	0
370	20231212	140900	145731572	959	960	960	959	485
371	20231212	140800	145266367	959	959	959	959	0
372	20231212	140700	145266367	959	959	959	959	0
373	20231212	140600	145266367	959	959	959	959	0
374	20231212	140500	145266367	959	959	959	959	0
375	20231212	140400	145266367	959	959	959	959	0
376	20231212	140300	145266367	959	959	959	959	0
377	20231212	140200	145266367	959	959	959	959	0
378	20231212	140100	145266367	959	959	959	959	0
379	20231212	140000	145266367	959	959	959	959	0
380	20231212	135900	145266367	959	959	959	959	0
381	20231212	135800	145266367	959	959	959	959	3000
382	20231212	135700	142389367	959	960	960	959	1000
383	20231212	135600	141430091	960	960	960	960	0
384	20231212	135500	141430091	960	960	960	960	1
385	20231212	135400	141429131	961	961	961	961	0
386	20231212	135300	141429131	961	961	961	961	0
387	20231212	135200	141429131	961	961	961	961	70
388	20231212	135100	141361861	960	960	960	960	0
389	20231212	135000	141361861	960	960	960	960	130
390	20231212	134900	141237061	960	960	960	960	170
391	20231212	134800	141073861	960	960	960	960	200
392	20231212	134700	140881861	959	959	959	959	0
393	20231212	134600	140881861	959	959	959	959	0
394	20231212	134500	140881861	959	959	959	959	0
395	20231212	134400	140881861	959	959	959	959	0
396	20231212	134300	140881861	959	959	959	959	0
397	20231212	134200	140881861	959	959	959	959	5
398	20231212	134100	140877066	959	959	959	959	0
399	20231212	134000	140877066	959	959	959	959	0
400	20231212	133900	140877066	959	959	959	959	0
401	20231212	133800	140877066	959	959	959	959	0
402	20231212	133700	140877066	959	959	959	959	0
403	20231212	133600	140877066	959	959	959	959	0
404	20231212	133500	140877066	959	959	959	959	0
405	20231212	133400	140877066	959	959	959	959	0
406	20231212	133300	140877066	959	959	959	959	0
407	20231212	133200	140877066	959	959	959	959	0
408	20231212	133100	140877066	959	959	959	959	0
409	20231212	133000	140877066	959	959	959	959	0
410	20231212	132900	140877066	959	959	959	959	0
411	20231212	132800	140877066	959	959	959	959	0
412	20231212	132700	140877066	959	959	959	959	27
413	20231212	132600	140851173	960	962	962	960	131
414	20231212	132500	140725375	963	963	963	963	0
415	20231212	132400	140725375	963	963	963	963	0
416	20231212	132300	140725375	963	963	963	963	0
417	20231212	132200	140725375	963	963	963	963	1
418	20231212	132100	140724412	962	962	962	962	5
419	20231212	132000	140719602	960	960	960	960	100
420	20231212	131900	140623602	960	960	960	960	0
421	20231212	131800	140623602	960	960	960	960	0
422	20231212	131700	140623602	960	960	960	960	0
423	20231212	131600	140623602	960	960	960	960	0
424	20231212	131500	140623602	960	960	960	960	0
425	20231212	131400	140623602	960	960	960	960	0
426	20231212	131300	140623602	960	960	960	960	0
427	20231212	131200	140623602	960	960	960	960	0
428	20231212	131100	140623602	960	960	960	960	0
429	20231212	131000	140623602	960	960	960	960	0
430	20231212	130900	140623602	960	960	960	960	0
431	20231212	130800	140623602	960	960	960	960	121
432	20231212	130700	140507442	960	960	960	960	0
433	20231212	130600	140507442	960	963	963	960	20
434	20231212	130500	140488239	963	963	963	963	0
435	20231212	130400	140488239	963	963	963	963	0
436	20231212	130300	140488239	963	963	963	963	1
437	20231212	130200	140487276	963	963	963	963	0
438	20231212	130100	140487276	963	963	963	963	0
439	20231212	130000	140487276	963	963	963	963	0
440	20231212	125900	140487276	963	963	963	963	0
441	20231212	125800	140487276	963	963	963	963	0
442	20231212	125700	140487276	963	963	963	963	26
443	20231212	125600	140462238	960	960	960	960	0
444	20231212	125500	140462238	960	960	960	960	19
445	20231212	125400	140443998	961	961	961	961	0
446	20231212	125300	140443998	961	961	961	961	0
447	20231212	125200	140443998	961	961	961	961	31
448	20231212	125100	140414207	963	963	963	963	0
449	20231212	125000	140414207	963	963	963	963	0
450	20231212	124900	140414207	963	963	963	963	0
451	20231212	124800	140414207	963	963	963	963	0
452	20231212	124700	140414207	963	963	963	963	23
453	20231212	124600	140392058	963	963	963	963	0
454	20231212	124500	140392058	963	963	963	963	1
455	20231212	124400	140391095	959	959	959	959	0
456	20231212	124300	140391095	959	959	959	959	0
457	20231212	124200	140391095	959	959	959	959	0
458	20231212	124100	140391095	959	959	959	959	0
459	20231212	124000	140391095	959	959	959	959	0
460	20231212	123900	140391095	959	959	959	959	0
461	20231212	123800	140391095	959	959	959	959	70
462	20231212	123700	140323965	959	959	959	959	0
463	20231212	123600	140323965	959	959	959	959	0
464	20231212	123500	140323965	959	959	959	959	0
465	20231212	123400	140323965	959	959	959	959	0
466	20231212	123300	140323965	959	959	959	959	615
467	20231212	123200	139734180	959	959	959	959	76
468	20231212	123100	139661296	959	959	959	959	140
469	20231212	123000	139527036	959	959	959	959	16
470	20231212	122900	139511692	959	958	959	958	451
471	20231212	122800	139079626	958	958	958	958	0
472	20231212	122700	139079626	958	958	958	958	100
473	20231212	122600	138983826	958	958	958	958	0
474	20231212	122500	138983826	958	958	958	958	0
475	20231212	122400	138983826	958	958	958	958	26
476	20231212	122300	138958918	958	958	958	958	0
477	20231212	122200	138958918	958	958	958	958	3
478	20231212	122100	138956044	958	958	958	958	100
479	20231212	122000	138860244	959	959	959	959	0
480	20231212	121900	138860244	959	959	959	959	0
481	20231212	121800	138860244	959	959	959	959	78
482	20231212	121700	138785442	959	959	959	959	0
483	20231212	121600	138785442	959	959	959	959	0
484	20231212	121500	138785442	959	959	959	959	100
485	20231212	121400	138689542	955	958	958	955	2527
486	20231212	121300	136275808	958	958	958	958	0
487	20231212	121200	136275808	958	958	958	958	0
488	20231212	121100	136275808	958	958	958	958	0
489	20231212	121000	136275808	958	958	958	958	67
490	20231212	120900	136211622	958	958	958	955	15265
491	20231212	120800	121617935	958	960	960	958	4668
492	20231212	120700	117143833	961	961	961	961	0
493	20231212	120600	117143833	961	961	961	961	0
494	20231212	120500	117143833	961	961	961	961	4
495	20231212	120400	117139989	961	961	961	961	3
496	20231212	120300	117137106	961	961	961	961	11
497	20231212	120200	117126535	961	961	961	961	0
498	20231212	120100	117126535	961	961	961	961	4
499	20231212	120000	117122691	960	960	960	960	0
500	20231212	115900	117122691	960	959	960	958	1005
501	20231212	115800	116159627	959	959	959	959	2
502	20231212	115700	116157709	960	960	960	960	0
503	20231212	115600	116157709	960	960	960	960	1
504	20231212	115500	116156749	961	962	962	961	4
505	20231212	115400	116152904	961	961	961	961	50
506	20231212	115300	116104854	958	958	958	958	0
507	20231212	115200	116104854	958	965	965	958	5896
508	20231212	115100	110454160	965	965	965	965	4
509	20231212	115000	110450300	965	965	965	965	4
510	20231212	114900	110446440	965	967	967	965	104
511	20231212	114800	110345880	965	965	965	965	18
512	20231212	114700	110328510	967	967	967	967	0
513	20231212	114600	110328510	967	967	967	967	0
514	20231212	114500	110328510	967	967	967	967	0
515	20231212	114400	110328510	967	967	967	967	0
516	20231212	114300	110328510	967	967	967	967	9
517	20231212	114200	110319807	961	961	961	961	0
518	20231212	114100	110319807	961	964	964	961	14560
519	20231212	114000	96322584	964	964	964	964	0
520	20231212	113900	96322584	964	964	964	964	0
521	20231212	113800	96322584	964	964	964	964	0
522	20231212	113700	96322584	964	964	964	964	0
523	20231212	113600	96322584	964	964	964	964	0
524	20231212	113500	96322584	964	964	964	964	0
525	20231212	113400	96322584	964	964	964	964	0
526	20231212	113300	96322584	964	964	964	964	0
527	20231212	113200	96322584	964	964	964	964	0
528	20231212	113100	96322584	964	964	964	964	0
529	20231212	113000	96322584	964	964	964	964	1
530	20231212	112900	96321620	968	968	968	968	0
531	20231212	112800	96321620	968	965	968	965	200
532	20231212	112700	96128107	961	961	961	961	0
533	20231212	112600	96128107	961	961	961	961	0
534	20231212	112500	96128107	961	961	961	961	4
535	20231212	112400	96124263	966	966	966	966	1
536	20231212	112300	96123297	966	966	966	966	29
537	20231212	112200	96095283	966	966	966	966	0
538	20231212	112100	96095283	966	966	966	966	0
539	20231212	112000	96095283	966	966	966	966	0
540	20231212	111900	96095283	966	966	966	966	0
541	20231212	111800	96095283	966	966	966	966	0
542	20231212	111700	96095283	966	966	966	966	0
543	20231212	111600	96095283	966	966	966	966	0
544	20231212	111500	96095283	966	966	966	966	3
545	20231212	111400	96092385	967	967	967	967	0
546	20231212	111300	96092385	967	967	967	967	0
547	20231212	111200	96092385	967	967	967	967	84
548	20231212	111100	96011157	963	963	963	963	0
549	20231212	111000	96011157	963	963	963	963	0
550	20231212	110900	96011157	963	963	963	963	0
551	20231212	110800	96011157	963	963	963	963	0
552	20231212	110700	96011157	963	963	963	963	0
553	20231212	110600	96011157	963	963	963	963	0
554	20231212	110500	96011157	963	963	963	963	19
555	20231212	110400	95992860	963	963	963	963	0
556	20231212	110300	95992860	963	963	963	963	0
557	20231212	110200	95992860	963	963	963	963	0
558	20231212	110100	95992860	963	963	963	963	0
559	20231212	110000	95992860	963	963	963	963	0
560	20231212	105900	95992860	963	963	963	963	2
561	20231212	105800	95990934	959	959	959	959	0
562	20231212	105700	95990934	959	959	959	959	0
563	20231212	105600	95990934	959	959	959	959	0
564	20231212	105500	95990934	959	959	959	959	610
565	20231212	105400	95405944	959	959	959	959	0
566	20231212	105300	95405944	959	959	959	959	0
567	20231212	105200	95405944	959	959	959	959	0
568	20231212	105100	95405944	959	959	959	959	0
569	20231212	105000	95405944	959	959	959	959	997
570	20231212	104900	94449821	960	961	961	960	1330
571	20231212	104800	93172921	960	960	960	960	0
572	20231212	104700	93172921	960	960	960	960	0
573	20231212	104600	93172921	960	960	960	960	80
574	20231212	104500	93096121	959	959	959	959	0
575	20231212	104400	93096121	959	959	959	959	0
576	20231212	104300	93096121	959	963	963	959	1072
577	20231212	104200	92067518	964	964	964	964	0
578	20231212	104100	92067518	964	964	964	964	0
579	20231212	104000	92067518	964	964	964	964	749
580	20231212	103900	91345482	964	964	964	964	0
581	20231212	103800	91345482	964	964	964	964	0
582	20231212	103700	91345482	964	964	964	964	0
583	20231212	103600	91345482	964	964	964	964	0
584	20231212	103500	91345482	964	964	964	964	24
585	20231212	103400	91322346	970	970	970	970	0
586	20231212	103300	91322346	970	970	970	970	0
587	20231212	103200	91322346	970	970	970	970	0
588	20231212	103100	91322346	970	970	970	970	0
589	20231212	103000	91322346	970	970	970	970	1000
590	20231212	102900	90352346	970	970	970	970	0
591	20231212	102800	90352346	970	969	970	969	265
592	20231212	102700	90095324	964	964	964	964	0
593	20231212	102600	90095324	964	964	964	964	676
594	20231212	102500	89443660	969	969	969	969	0
595	20231212	102400	89443660	969	969	969	969	2
596	20231212	102300	89441722	970	969	970	969	308
597	20231212	102200	89142969	970	966	970	964	727
598	20231212	102100	88439828	967	967	967	967	0
599	20231212	102000	88439828	967	967	967	967	0
600	20231212	101900	88439828	967	966	967	966	165
601	20231212	101800	88280314	963	963	963	963	1053
602	20231212	101700	87266275	960	960	960	960	88
603	20231212	101600	87181795	960	960	960	960	105
604	20231212	101500	87080995	960	960	960	960	407
605	20231212	101400	86690275	958	958	958	958	0
606	20231212	101300	86690275	958	958	958	958	0
607	20231212	101200	86690275	958	958	958	958	0
608	20231212	101100	86690275	958	958	958	958	0
609	20231212	101000	86690275	958	958	958	958	0
610	20231212	100900	86690275	958	958	958	958	21
611	20231212	100800	86670157	958	958	958	958	0
612	20231212	100700	86670157	958	958	958	958	1
613	20231212	100600	86669199	958	958	958	958	2002
614	20231212	100500	84751283	959	959	959	959	0
615	20231212	100400	84751283	959	959	959	959	0
616	20231212	100300	84751283	959	959	959	959	4043
617	20231212	100200	80874046	960	960	960	960	4735
618	20231212	100100	76328446	960	960	960	960	0
619	20231212	100000	76328446	960	960	960	960	100
620	20231212	095900	76232446	959	959	959	959	0
621	20231212	095800	76232446	959	959	959	959	0
622	20231212	095700	76232446	959	959	959	959	0
623	20231212	095600	76232446	959	959	959	959	0
624	20231212	095500	76232446	959	959	959	959	0
625	20231212	095400	76232446	959	959	959	959	0
626	20231212	095300	76232446	959	960	960	959	190
627	20231212	095200	76050130	959	959	959	959	0
628	20231212	095100	76050130	959	959	959	959	1
629	20231212	095000	76049171	958	958	958	958	2
630	20231212	094900	76047255	957	957	957	957	8
631	20231212	094800	76039599	956	956	956	956	0
632	20231212	094700	76039599	956	957	957	956	4000
633	20231212	094600	72214833	957	957	957	957	0
634	20231212	094500	72214833	957	957	957	957	500
635	20231212	094400	71736333	957	957	957	957	0
636	20231212	094300	71736333	957	957	957	957	1
637	20231212	094200	71735376	956	960	960	956	798
638	20231212	094100	70971304	960	960	960	960	0
639	20231212	094000	70971304	960	960	960	960	1
640	20231212	093900	70970344	965	965	965	965	0
641	20231212	093800	70970344	965	965	965	965	0
642	20231212	093700	70970344	965	965	965	965	3
643	20231212	093600	70967449	965	965	965	965	9
644	20231212	093500	70958764	957	957	957	957	0
645	20231212	093400	70958764	957	957	957	957	0
646	20231212	093300	70958764	957	957	957	957	406
647	20231212	093200	70570222	957	965	965	957	1366
648	20231212	093100	69257749	965	965	965	965	0
649	20231212	093000	69257749	965	966	966	965	79
650	20231212	092900	69181513	965	965	965	965	9000
651	20231212	092800	60496513	965	965	965	965	0
652	20231212	092700	60496513	965	965	965	965	100
653	20231212	092600	60400013	965	965	965	965	6
654	20231212	092500	60394223	970	970	970	970	0
655	20231212	092400	60394223	970	970	970	970	1149
656	20231212	092300	59279693	973	972	975	972	11
657	20231212	092200	59268988	972	962	972	962	1374
658	20231212	092100	57945408	956	956	956	956	11
659	20231212	092000	57934892	956	956	956	956	1
660	20231212	091900	57933936	962	961	962	961	2
661	20231212	091800	57932013	956	956	956	956	0
662	20231212	091700	57932013	956	956	956	956	0
663	20231212	091600	57932013	956	959	962	956	297
664	20231212	091500	57646947	955	955	955	955	0
665	20231212	091400	57646947	955	956	956	955	5437
666	20231212	091300	52450967	959	959	959	959	502
667	20231212	091200	51969549	959	958	959	958	198
668	20231212	091100	51779751	962	962	962	962	0
669	20231212	091000	51779751	962	962	962	962	50
670	20231212	090900	51731651	955	957	957	955	5288
671	20231212	090800	46675504	955	962	962	955	4211
672	20231212	090700	42644284	962	962	962	962	0
673	20231212	090600	42644284	962	962	962	962	364
674	20231212	090500	42294116	960	959	960	959	630
675	20231212	090400	41689493	954	959	959	954	6842
676	20231212	090300	35155135	959	959	959	959	2012
677	20231212	090200	33225627	955	954	955	954	1071
678	20231212	090100	32203645	954	954	954	954	1
679	20231212	090000	32202691	950	954	955	950	33827