KissMeData/219550/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203800	139071536	894	894	894	894	1155
3	20231212	203700	139071536	894	894	894	894	0
4	20231212	203600	139071536	894	894	894	894	0
5	20231212	203500	139071536	894	894	894	894	0
6	20231212	203400	139071536	894	894	894	894	0
7	20231212	203300	139071536	894	894	894	894	0
8	20231212	203200	139071536	894	894	894	894	0
9	20231212	203100	139071536	894	894	894	894	0
10	20231212	203000	139071536	894	894	894	894	0
11	20231212	202900	139071536	894	894	894	894	0
12	20231212	202800	139071536	894	894	894	894	0
13	20231212	202700	139071536	894	894	894	894	0
14	20231212	202600	139071536	894	894	894	894	0
15	20231212	202500	139071536	894	894	894	894	0
16	20231212	202400	139071536	894	894	894	894	0
17	20231212	202300	139071536	894	894	894	894	0
18	20231212	202200	139071536	894	894	894	894	0
19	20231212	202100	139071536	894	894	894	894	0
20	20231212	202000	139071536	894	894	894	894	0
21	20231212	201900	139071536	894	894	894	894	0
22	20231212	201800	139071536	894	894	894	894	0
23	20231212	201700	139071536	894	894	894	894	0
24	20231212	201600	139071536	894	894	894	894	0
25	20231212	201500	139071536	894	894	894	894	0
26	20231212	201400	139071536	894	894	894	894	0
27	20231212	201300	139071536	894	894	894	894	0
28	20231212	201200	139071536	894	894	894	894	0
29	20231212	201100	139071536	894	894	894	894	0
30	20231212	201000	139071536	894	894	894	894	0
31	20231212	200900	139071536	894	894	894	894	0
32	20231212	200800	139071536	894	894	894	894	1155
33	20231212	200700	139071536	894	894	894	894	0
34	20231212	200600	139071536	894	894	894	894	0
35	20231212	200500	139071536	894	894	894	894	0
36	20231212	200400	139071536	894	894	894	894	0
37	20231212	200300	139071536	894	894	894	894	0
38	20231212	200200	139071536	894	894	894	894	0
39	20231212	200100	139071536	894	894	894	894	0
40	20231212	200000	139071536	894	894	894	894	0
41	20231212	195900	139071536	894	894	894	894	0
42	20231212	195800	139071536	894	894	894	894	0
43	20231212	195700	139071536	894	894	894	894	0
44	20231212	195600	139071536	894	894	894	894	0
45	20231212	195500	139071536	894	894	894	894	0
46	20231212	195400	139071536	894	894	894	894	0
47	20231212	195300	139071536	894	894	894	894	0
48	20231212	195200	139071536	894	894	894	894	0
49	20231212	195100	139071536	894	894	894	894	0
50	20231212	195000	139071536	894	894	894	894	0
51	20231212	194900	139071536	894	894	894	894	0
52	20231212	194800	139071536	894	894	894	894	0
53	20231212	194700	139071536	894	894	894	894	0
54	20231212	194600	139071536	894	894	894	894	0
55	20231212	194500	139071536	894	894	894	894	0
56	20231212	194400	139071536	894	894	894	894	0
57	20231212	194300	139071536	894	894	894	894	0
58	20231212	194200	139071536	894	894	894	894	0
59	20231212	194100	139071536	894	894	894	894	0
60	20231212	194000	139071536	894	894	894	894	0
61	20231212	193900	139071536	894	894	894	894	0
62	20231212	193800	139071536	894	894	894	894	1155
63	20231212	193700	139071536	894	894	894	894	0
64	20231212	193600	139071536	894	894	894	894	0
65	20231212	193500	139071536	894	894	894	894	0
66	20231212	193400	139071536	894	894	894	894	0
67	20231212	193300	139071536	894	894	894	894	0
68	20231212	193200	139071536	894	894	894	894	0
69	20231212	193100	139071536	894	894	894	894	0
70	20231212	193000	139071536	894	894	894	894	0
71	20231212	192900	139071536	894	894	894	894	0
72	20231212	192800	139071536	894	894	894	894	0
73	20231212	192700	139071536	894	894	894	894	0
74	20231212	192600	139071536	894	894	894	894	0
75	20231212	192500	139071536	894	894	894	894	0
76	20231212	192400	139071536	894	894	894	894	0
77	20231212	192300	139071536	894	894	894	894	0
78	20231212	192200	139071536	894	894	894	894	0
79	20231212	192100	139071536	894	894	894	894	0
80	20231212	192000	139071536	894	894	894	894	0
81	20231212	191900	139071536	894	894	894	894	0
82	20231212	191800	139071536	894	894	894	894	0
83	20231212	191700	139071536	894	894	894	894	0
84	20231212	191600	139071536	894	894	894	894	0
85	20231212	191500	139071536	894	894	894	894	0
86	20231212	191400	139071536	894	894	894	894	0
87	20231212	191300	139071536	894	894	894	894	0
88	20231212	191200	139071536	894	894	894	894	0
89	20231212	191100	139071536	894	894	894	894	0
90	20231212	191000	139071536	894	894	894	894	0
91	20231212	190900	139071536	894	894	894	894	0
92	20231212	190800	139071536	894	894	894	894	1155
93	20231212	190700	139071536	894	894	894	894	0
94	20231212	190600	139071536	894	894	894	894	0
95	20231212	190500	139071536	894	894	894	894	0
96	20231212	190400	139071536	894	894	894	894	0
97	20231212	190300	139071536	894	894	894	894	0
98	20231212	190200	139071536	894	894	894	894	0
99	20231212	190100	139071536	894	894	894	894	0
100	20231212	190000	139071536	894	894	894	894	0
101	20231212	185900	139071536	894	894	894	894	0
102	20231212	185800	139071536	894	894	894	894	0
103	20231212	185700	139071536	894	894	894	894	0
104	20231212	185600	139071536	894	894	894	894	0
105	20231212	185500	139071536	894	894	894	894	0
106	20231212	185400	139071536	894	894	894	894	0
107	20231212	185300	139071536	894	894	894	894	0
108	20231212	185200	139071536	894	894	894	894	0
109	20231212	185100	139071536	894	894	894	894	0
110	20231212	185000	139071536	894	894	894	894	0
111	20231212	184900	139071536	894	894	894	894	0
112	20231212	184800	139071536	894	894	894	894	0
113	20231212	184700	139071536	894	894	894	894	0
114	20231212	184600	139071536	894	894	894	894	0
115	20231212	184500	139071536	894	894	894	894	0
116	20231212	184400	139071536	894	894	894	894	0
117	20231212	184300	139071536	894	894	894	894	0
118	20231212	184200	139071536	894	894	894	894	0
119	20231212	184100	139071536	894	894	894	894	0
120	20231212	184000	139071536	894	894	894	894	0
121	20231212	183900	139071536	894	894	894	894	0
122	20231212	183800	139071536	894	894	894	894	1155
123	20231212	183700	139071536	894	894	894	894	0
124	20231212	183600	139071536	894	894	894	894	0
125	20231212	183500	139071536	894	894	894	894	0
126	20231212	183400	139071536	894	894	894	894	0
127	20231212	183300	139071536	894	894	894	894	0
128	20231212	183200	139071536	894	894	894	894	0
129	20231212	183100	139071536	894	894	894	894	0
130	20231212	183000	139071536	894	894	894	894	0
131	20231212	182900	139071536	894	894	894	894	0
132	20231212	182800	139071536	894	894	894	894	0
133	20231212	182700	139071536	894	894	894	894	0
134	20231212	182600	139071536	894	894	894	894	0
135	20231212	182500	139071536	894	894	894	894	0
136	20231212	182400	139071536	894	894	894	894	0
137	20231212	182300	139071536	894	894	894	894	0
138	20231212	182200	139071536	894	894	894	894	0
139	20231212	182100	139071536	894	894	894	894	0
140	20231212	182000	139071536	894	894	894	894	0
141	20231212	181900	139071536	894	894	894	894	0
142	20231212	181800	139071536	894	894	894	894	0
143	20231212	181700	139071536	894	894	894	894	0
144	20231212	181600	139071536	894	894	894	894	0
145	20231212	181500	139071536	894	894	894	894	0
146	20231212	181400	139071536	894	894	894	894	0
147	20231212	181300	139071536	894	894	894	894	0
148	20231212	181200	139071536	894	894	894	894	0
149	20231212	181100	139071536	894	894	894	894	0
150	20231212	181000	139071536	894	894	894	894	0
151	20231212	180900	139071536	894	894	894	894	0
152	20231212	180800	139071536	894	894	894	894	1155
153	20231212	180700	139071536	894	894	894	894	0
154	20231212	180600	139071536	894	894	894	894	0
155	20231212	180500	139071536	894	894	894	894	0
156	20231212	180400	139071536	894	894	894	894	0
157	20231212	180300	139071536	894	894	894	894	0
158	20231212	180200	139071536	894	894	894	894	0
159	20231212	180100	139071536	894	894	894	894	0
160	20231212	180000	139071536	894	894	894	894	0
161	20231212	175900	139071536	894	894	894	894	0
162	20231212	175800	139071536	894	894	894	894	0
163	20231212	175700	139071536	894	894	894	894	0
164	20231212	175600	139071536	894	894	894	894	0
165	20231212	175500	139071536	894	894	894	894	0
166	20231212	175400	139071536	894	894	894	894	0
167	20231212	175300	139071536	894	894	894	894	0
168	20231212	175200	139071536	894	894	894	894	0
169	20231212	175100	139071536	894	894	894	894	0
170	20231212	175000	139071536	894	894	894	894	0
171	20231212	174900	139071536	894	894	894	894	0
172	20231212	174800	139071536	894	894	894	894	0
173	20231212	174700	139071536	894	894	894	894	0
174	20231212	174600	139071536	894	894	894	894	0
175	20231212	174500	139071536	894	894	894	894	0
176	20231212	174400	139071536	894	894	894	894	0
177	20231212	174300	139071536	894	894	894	894	0
178	20231212	174200	139071536	894	894	894	894	0
179	20231212	174100	139071536	894	894	894	894	0
180	20231212	174000	139071536	894	894	894	894	0
181	20231212	173900	139071536	894	894	894	894	0
182	20231212	173800	139071536	894	894	894	894	1155
183	20231212	173700	139071536	894	894	894	894	0
184	20231212	173600	139071536	894	894	894	894	0
185	20231212	173500	139071536	894	894	894	894	0
186	20231212	173400	139071536	894	894	894	894	0
187	20231212	173300	139071536	894	894	894	894	0
188	20231212	173200	139071536	894	894	894	894	0
189	20231212	173100	139071536	894	894	894	894	0
190	20231212	173000	139071536	894	894	894	894	0
191	20231212	172900	139071536	894	894	894	894	0
192	20231212	172800	139071536	894	894	894	894	0
193	20231212	172700	139071536	894	894	894	894	0
194	20231212	172600	139071536	894	894	894	894	0
195	20231212	172500	139071536	894	894	894	894	0
196	20231212	172400	139071536	894	894	894	894	0
197	20231212	172300	139071536	894	894	894	894	0
198	20231212	172200	139071536	894	894	894	894	0
199	20231212	172100	139071536	894	894	894	894	0
200	20231212	172000	139071536	894	894	894	894	0
201	20231212	171900	139071536	894	894	894	894	0
202	20231212	171800	139071536	894	894	894	894	0
203	20231212	171700	139071536	894	894	894	894	0
204	20231212	171600	139071536	894	894	894	894	0
205	20231212	171500	139071536	894	894	894	894	0
206	20231212	171400	139071536	894	894	894	894	0
207	20231212	171300	139071536	894	894	894	894	0
208	20231212	171200	139071536	894	894	894	894	0
209	20231212	171100	139071536	894	894	894	894	0
210	20231212	171000	139071536	894	894	894	894	0
211	20231212	170900	139071536	894	894	894	894	0
212	20231212	170800	139071536	894	894	894	894	1155
213	20231212	170700	139071536	894	894	894	894	0
214	20231212	170600	139071536	894	894	894	894	0
215	20231212	170500	139071536	894	894	894	894	0
216	20231212	170400	139071536	894	894	894	894	0
217	20231212	170300	139071536	894	894	894	894	0
218	20231212	170200	139071536	894	894	894	894	0
219	20231212	170100	139071536	894	894	894	894	0
220	20231212	170000	139071536	894	894	894	894	0
221	20231212	165900	139071536	894	894	894	894	0
222	20231212	165800	139071536	894	894	894	894	0
223	20231212	165700	139071536	894	894	894	894	0
224	20231212	165600	139071536	894	894	894	894	0
225	20231212	165500	139071536	894	894	894	894	0
226	20231212	165400	139071536	894	894	894	894	0
227	20231212	165300	139071536	894	894	894	894	0
228	20231212	165200	139071536	894	894	894	894	0
229	20231212	165100	139071536	894	894	894	894	0
230	20231212	165000	139071536	894	894	894	894	0
231	20231212	164900	139071536	894	894	894	894	0
232	20231212	164800	139071536	894	894	894	894	0
233	20231212	164700	139071536	894	894	894	894	0
234	20231212	164600	139071536	894	894	894	894	0
235	20231212	164500	139071536	894	894	894	894	0
236	20231212	164400	139071536	894	894	894	894	0
237	20231212	164300	139071536	894	894	894	894	0
238	20231212	164200	139071536	894	894	894	894	0
239	20231212	164100	139071536	894	894	894	894	0
240	20231212	164000	139071536	894	894	894	894	0
241	20231212	163900	139071536	894	894	894	894	0
242	20231212	163800	139071536	894	894	894	894	1155
243	20231212	163700	139071536	894	894	894	894	0
244	20231212	163600	139071536	894	894	894	894	0
245	20231212	163500	139071536	894	894	894	894	0
246	20231212	163400	139071536	894	894	894	894	0
247	20231212	163300	139071536	894	894	894	894	0
248	20231212	163200	139071536	894	894	894	894	0
249	20231212	163100	139071536	894	894	894	894	0
250	20231212	163000	139071536	894	894	894	894	0
251	20231212	162900	139071536	894	894	894	894	0
252	20231212	162800	139071536	894	894	894	894	0
253	20231212	162700	139071536	894	894	894	894	0
254	20231212	162600	139071536	894	894	894	894	0
255	20231212	162500	139071536	894	894	894	894	0
256	20231212	162400	139071536	894	894	894	894	0
257	20231212	162300	139071536	894	894	894	894	0
258	20231212	162200	139071536	894	894	894	894	0
259	20231212	162100	139071536	894	894	894	894	0
260	20231212	162000	139071536	894	894	894	894	0
261	20231212	161900	139071536	894	894	894	894	0
262	20231212	161800	139071536	894	894	894	894	0
263	20231212	161700	139071536	894	894	894	894	0
264	20231212	161600	139071536	894	894	894	894	0
265	20231212	161500	139071536	894	894	894	894	0
266	20231212	161400	139071536	894	894	894	894	0
267	20231212	161300	139071536	894	894	894	894	0
268	20231212	161200	139071536	894	894	894	894	0
269	20231212	161100	139071536	894	894	894	894	0
270	20231212	161000	139071536	894	894	894	894	0
271	20231212	160900	139071536	894	894	894	894	0
272	20231212	160800	139071536	894	894	894	894	1155
273	20231212	160700	139071536	894	894	894	894	0
274	20231212	160600	139071536	894	894	894	894	0
275	20231212	160500	139071536	894	894	894	894	0
276	20231212	160400	139071536	894	894	894	894	0
277	20231212	160300	139071536	894	894	894	894	0
278	20231212	160200	139071536	894	894	894	894	0
279	20231212	160100	139071536	894	894	894	894	0
280	20231212	160000	139071536	894	894	894	894	0
281	20231212	155900	139071536	894	894	894	894	0
282	20231212	155800	139071536	894	894	894	894	0
283	20231212	155700	139071536	894	894	894	894	0
284	20231212	155600	139071536	894	894	894	894	0
285	20231212	155500	139071536	894	894	894	894	0
286	20231212	155400	139071536	894	894	894	894	0
287	20231212	155300	139071536	894	894	894	894	0
288	20231212	155200	139071536	894	894	894	894	0
289	20231212	155100	139071536	894	894	894	894	0
290	20231212	155000	139071536	894	894	894	894	0
291	20231212	154900	139071536	894	894	894	894	0
292	20231212	154800	139071536	894	894	894	894	0
293	20231212	154700	139071536	894	894	894	894	0
294	20231212	154600	139071536	894	894	894	894	0
295	20231212	154500	139071536	894	894	894	894	0
296	20231212	154400	139071536	894	894	894	894	0
297	20231212	154300	139071536	894	894	894	894	0
298	20231212	154200	139071536	894	894	894	894	0
299	20231212	154100	139071536	894	894	894	894	0
300	20231212	154000	139071536	894	894	894	894	0
301	20231212	153900	139071536	894	894	894	894	0
302	20231212	153800	139071536	894	894	894	894	1155
303	20231212	153700	139071536	894	894	894	894	0
304	20231212	153600	139071536	894	894	894	894	0
305	20231212	153500	139071536	894	894	894	894	0
306	20231212	153400	139071536	894	894	894	894	0
307	20231212	153300	139071536	894	894	894	894	0
308	20231212	153200	139071536	894	894	894	894	0
309	20231212	153100	139071536	894	894	894	894	0
310	20231212	153000	139071536	894	894	894	894	1155
311	20231212	152900	138038966	893	893	893	893	0
312	20231212	152800	138038966	893	893	893	893	0
313	20231212	152700	138038966	893	893	893	893	0
314	20231212	152600	138038966	893	893	893	893	0
315	20231212	152500	138038966	893	893	893	893	0
316	20231212	152400	138038966	893	893	893	893	0
317	20231212	152300	138038966	893	893	893	893	0
318	20231212	152200	138038966	893	893	893	893	0
319	20231212	152100	138038966	893	893	893	893	0
320	20231212	152000	138038966	893	893	893	893	0
321	20231212	151900	138038966	893	893	893	893	2
322	20231212	151800	138037180	894	894	894	894	30
323	20231212	151700	138010360	894	890	894	890	1024
324	20231212	151600	137098996	890	891	891	890	21102
325	20231212	151500	118317111	894	894	894	894	0
326	20231212	151400	118317111	894	894	894	894	104
327	20231212	151300	118224135	894	894	894	894	0
328	20231212	151200	118224135	894	894	894	894	0
329	20231212	151100	118224135	894	894	894	894	997
330	20231212	151000	117332817	894	894	894	894	3
331	20231212	150900	117330135	896	896	896	896	0
332	20231212	150800	117330135	896	896	896	896	1
333	20231212	150700	117329239	896	896	896	896	0
334	20231212	150600	117329239	896	896	896	896	0
335	20231212	150500	117329239	896	896	896	896	1000
336	20231212	150400	116433239	896	896	896	896	415
337	20231212	150300	116061399	895	895	895	895	85
338	20231212	150200	115985324	896	896	896	896	300
339	20231212	150100	115716524	896	896	896	896	12
340	20231212	150000	115705772	896	896	896	896	900
341	20231212	145900	114899372	896	896	896	896	206
342	20231212	145800	114714796	896	896	896	896	82
343	20231212	145700	114641324	895	895	895	895	0
344	20231212	145600	114641324	895	895	895	895	0
345	20231212	145500	114641324	895	895	895	895	0
346	20231212	145400	114641324	895	895	895	895	0
347	20231212	145300	114641324	895	895	895	895	0
348	20231212	145200	114641324	895	894	895	894	1820
349	20231212	145100	113012826	894	894	894	894	2182
350	20231212	145000	111062118	894	894	894	894	6
351	20231212	144900	111056754	893	893	894	893	522
352	20231212	144800	110590606	893	894	894	893	109
353	20231212	144700	110493260	894	893	894	893	951
354	20231212	144600	109643312	893	893	893	893	54
355	20231212	144500	109595090	893	893	893	893	0
356	20231212	144400	109595090	893	893	893	893	0
357	20231212	144300	109595090	893	893	893	893	0
358	20231212	144200	109595090	893	893	893	893	1000
359	20231212	144100	108702090	893	893	893	893	0
360	20231212	144000	108702090	893	893	893	893	0
361	20231212	143900	108702090	893	893	893	893	0
362	20231212	143800	108702090	893	893	893	893	50
363	20231212	143700	108657440	893	893	893	893	0
364	20231212	143600	108657440	893	893	893	893	0
365	20231212	143500	108657440	893	893	893	893	1050
366	20231212	143400	107719790	893	893	893	893	0
367	20231212	143300	107719790	893	893	893	893	100
368	20231212	143200	107630490	894	894	894	894	0
369	20231212	143100	107630490	894	894	894	894	0
370	20231212	143000	107630490	894	893	894	893	120
371	20231212	142900	107523310	893	893	893	893	1835
372	20231212	142800	105884655	893	893	893	893	0
373	20231212	142700	105884655	893	893	893	893	0
374	20231212	142600	105884655	893	893	893	893	0
375	20231212	142500	105884655	893	893	893	893	0
376	20231212	142400	105884655	893	893	893	893	0
377	20231212	142300	105884655	893	893	893	893	1341
378	20231212	142200	104687142	893	893	893	893	0
379	20231212	142100	104687142	893	893	893	893	7
380	20231212	142000	104680891	891	891	891	891	85
381	20231212	141900	104605156	891	891	891	891	0
382	20231212	141800	104605156	891	891	891	891	0
383	20231212	141700	104605156	891	891	891	891	1625
384	20231212	141600	103157281	891	891	891	891	0
385	20231212	141500	103157281	891	891	891	891	900
386	20231212	141400	102355381	893	893	893	893	0
387	20231212	141300	102355381	893	893	893	893	13
388	20231212	141200	102343772	893	893	893	893	0
389	20231212	141100	102343772	893	893	893	893	0
390	20231212	141000	102343772	893	893	893	893	20
391	20231212	140900	102325912	892	892	892	892	0
392	20231212	140800	102325912	892	892	892	892	0
393	20231212	140700	102325912	892	892	892	892	1625
394	20231212	140600	100876412	890	890	890	890	0
395	20231212	140500	100876412	890	890	890	890	0
396	20231212	140400	100876412	890	890	890	890	0
397	20231212	140300	100876412	890	890	890	890	0
398	20231212	140200	100876412	890	890	890	890	0
399	20231212	140100	100876412	890	890	890	890	155
400	20231212	140000	100738462	890	890	890	890	1
401	20231212	135900	100737572	890	890	890	890	0
402	20231212	135800	100737572	890	890	890	890	0
403	20231212	135700	100737572	890	890	890	890	0
404	20231212	135600	100737572	890	890	890	890	0
405	20231212	135500	100737572	890	890	890	890	1136
406	20231212	135400	99726532	890	890	890	890	2464
407	20231212	135300	97533572	890	890	890	890	0
408	20231212	135200	97533572	890	891	891	890	10000
409	20231212	135100	88632942	892	892	892	892	0
410	20231212	135000	88632942	892	892	892	892	0
411	20231212	134900	88632942	892	892	892	892	1
412	20231212	134800	88632050	891	891	891	891	575
413	20231212	134700	88119725	892	892	892	892	1000
414	20231212	134600	87227725	891	891	891	891	10000
415	20231212	134500	78317725	891	891	891	891	3115
416	20231212	134400	75542260	892	892	892	892	0
417	20231212	134300	75542260	892	892	892	892	0
418	20231212	134200	75542260	892	892	892	892	0
419	20231212	134100	75542260	892	892	892	892	0
420	20231212	134000	75542260	892	892	892	892	225
421	20231212	133900	75341560	892	892	892	892	0
422	20231212	133800	75341560	892	892	892	892	5
423	20231212	133700	75337100	891	892	892	891	1830
424	20231212	133600	73705570	891	891	891	891	167
425	20231212	133500	73556773	892	892	892	892	0
426	20231212	133400	73556773	892	892	892	892	0
427	20231212	133300	73556773	892	892	892	892	95
428	20231212	133200	73472033	892	891	892	891	207
429	20231212	133100	73287589	891	891	891	891	0
430	20231212	133000	73287589	891	891	891	891	0
431	20231212	132900	73287589	891	891	891	891	0
432	20231212	132800	73287589	891	891	891	891	20
433	20231212	132700	73269769	890	890	890	890	0
434	20231212	132600	73269769	890	890	890	890	0
435	20231212	132500	73269769	890	890	890	890	0
436	20231212	132400	73269769	890	890	890	890	0
437	20231212	132300	73269769	890	890	890	890	0
438	20231212	132200	73269769	890	890	890	890	0
439	20231212	132100	73269769	890	890	890	890	0
440	20231212	132000	73269769	890	893	893	890	765
441	20231212	131900	72588304	893	893	893	893	0
442	20231212	131800	72588304	893	893	893	893	2
443	20231212	131700	72586518	893	893	893	893	0
444	20231212	131600	72586518	893	893	893	893	500
445	20231212	131500	72140018	893	893	893	893	0
446	20231212	131400	72140018	893	893	893	893	0
447	20231212	131300	72140018	893	893	893	893	0
448	20231212	131200	72140018	893	893	893	893	0
449	20231212	131100	72140018	893	893	893	893	0
450	20231212	131000	72140018	893	893	893	893	0
451	20231212	130900	72140018	893	893	893	893	0
452	20231212	130800	72140018	893	893	893	893	0
453	20231212	130700	72140018	893	893	893	893	0
454	20231212	130600	72140018	893	893	893	893	0
455	20231212	130500	72140018	893	893	893	893	0
456	20231212	130400	72140018	893	893	893	893	0
457	20231212	130300	72140018	893	893	893	893	0
458	20231212	130200	72140018	893	893	893	893	0
459	20231212	130100	72140018	893	893	893	893	1
460	20231212	130000	72139125	892	892	892	892	0
461	20231212	125900	72139125	892	892	892	892	0
462	20231212	125800	72139125	892	892	892	892	0
463	20231212	125700	72139125	892	892	892	892	0
464	20231212	125600	72139125	892	892	892	892	278
465	20231212	125500	71891149	892	892	892	892	223
466	20231212	125400	71692233	891	890	891	890	751
467	20231212	125300	71023841	890	890	890	890	0
468	20231212	125200	71023841	890	890	890	890	0
469	20231212	125100	71023841	890	890	890	890	2500
470	20231212	125000	68798841	890	890	890	890	0
471	20231212	124900	68798841	890	890	890	890	392
472	20231212	124800	68449961	892	892	892	892	0
473	20231212	124700	68449961	892	892	892	892	112
474	20231212	124600	68350057	892	892	892	892	0
475	20231212	124500	68350057	892	892	892	892	1
476	20231212	124400	68349165	890	890	890	890	0
477	20231212	124300	68349165	890	891	891	890	2000
478	20231212	124200	66568502	892	892	892	892	0
479	20231212	124100	66568502	892	892	892	892	0
480	20231212	124000	66568502	892	892	892	892	0
481	20231212	123900	66568502	892	892	892	892	0
482	20231212	123800	66568502	892	892	892	892	0
483	20231212	123700	66568502	892	892	892	892	0
484	20231212	123600	66568502	892	892	892	892	0
485	20231212	123500	66568502	892	892	892	892	0
486	20231212	123400	66568502	892	892	892	892	0
487	20231212	123300	66568502	892	892	892	892	40
488	20231212	123200	66532822	892	892	892	892	0
489	20231212	123100	66532822	892	892	892	892	3
490	20231212	123000	66530146	892	892	892	892	0
491	20231212	122900	66530146	892	892	892	892	0
492	20231212	122800	66530146	892	892	892	892	0
493	20231212	122700	66530146	892	892	892	892	34
494	20231212	122600	66499818	892	892	892	892	0
495	20231212	122500	66499818	892	892	892	892	0
496	20231212	122400	66499818	892	892	892	892	0
497	20231212	122300	66499818	892	892	892	892	0
498	20231212	122200	66499818	892	892	892	892	0
499	20231212	122100	66499818	892	892	892	892	15
500	20231212	122000	66486438	892	892	892	892	0
501	20231212	121900	66486438	892	892	892	892	1
502	20231212	121800	66485546	891	891	891	891	0
503	20231212	121700	66485546	891	891	891	891	138
504	20231212	121600	66362588	891	891	891	891	0
505	20231212	121500	66362588	891	891	891	891	0
506	20231212	121400	66362588	891	891	891	891	0
507	20231212	121300	66362588	891	891	891	891	14
508	20231212	121200	66350114	891	891	891	891	0
509	20231212	121100	66350114	891	891	891	891	0
510	20231212	121000	66350114	891	891	891	891	2
511	20231212	120900	66348332	891	891	891	891	43
512	20231212	120800	66310019	891	891	891	891	42
513	20231212	120700	66272597	891	891	891	891	1000
514	20231212	120600	65381597	891	891	891	891	0
515	20231212	120500	65381597	891	891	891	891	0
516	20231212	120400	65381597	891	891	891	891	1
517	20231212	120300	65380706	889	889	889	889	0
518	20231212	120200	65380706	889	889	889	889	6487
519	20231212	120100	59613763	889	889	889	889	2500
520	20231212	120000	57391263	889	889	889	889	0
521	20231212	115900	57391263	889	889	889	889	0
522	20231212	115800	57391263	889	889	889	889	0
523	20231212	115700	57391263	889	889	889	889	105
524	20231212	115600	57297918	889	889	889	889	0
525	20231212	115500	57297918	889	890	890	889	2906
526	20231212	115400	54712683	891	891	891	891	6
527	20231212	115300	54707337	891	891	891	891	2
528	20231212	115200	54705555	891	891	891	891	0
529	20231212	115100	54705555	891	891	891	891	0
530	20231212	115000	54705555	891	891	891	891	0
531	20231212	114900	54705555	891	891	891	891	0
532	20231212	114800	54705555	891	891	891	891	0
533	20231212	114700	54705555	891	890	891	890	520
534	20231212	114600	54242735	891	891	891	891	105
535	20231212	114500	54149180	891	891	891	891	0
536	20231212	114400	54149180	891	891	891	891	624
537	20231212	114300	53593196	892	892	892	892	0
538	20231212	114200	53593196	892	892	892	892	3
539	20231212	114100	53590520	893	893	893	893	0
540	20231212	114000	53590520	893	893	893	893	0
541	20231212	113900	53590520	893	893	893	893	0
542	20231212	113800	53590520	893	893	893	893	0
543	20231212	113700	53590520	893	893	893	893	0
544	20231212	113600	53590520	893	893	893	893	50
545	20231212	113500	53545870	893	893	893	893	0
546	20231212	113400	53545870	893	893	893	893	16
547	20231212	113300	53531582	890	892	892	890	3500
548	20231212	113200	50413900	893	893	893	893	5
549	20231212	113100	50409435	893	893	893	893	115
550	20231212	113000	50306740	894	894	894	894	0
551	20231212	112900	50306740	894	894	894	894	0
552	20231212	112800	50306740	894	894	894	894	0
553	20231212	112700	50306740	894	894	894	894	0
554	20231212	112600	50306740	894	894	894	894	0
555	20231212	112500	50306740	894	894	894	894	0
556	20231212	112400	50306740	894	894	894	894	0
557	20231212	112300	50306740	894	894	894	894	0
558	20231212	112200	50306740	894	894	894	894	0
559	20231212	112100	50306740	894	894	894	894	0
560	20231212	112000	50306740	894	894	894	894	4
561	20231212	111900	50303164	893	893	893	893	0
562	20231212	111800	50303164	893	893	893	893	0
563	20231212	111700	50303164	893	893	893	893	0
564	20231212	111600	50303164	893	893	893	893	0
565	20231212	111500	50303164	893	893	893	893	0
566	20231212	111400	50303164	893	893	893	893	0
567	20231212	111300	50303164	893	893	893	893	0
568	20231212	111200	50303164	893	893	893	893	1
569	20231212	111100	50302271	895	895	895	895	0
570	20231212	111000	50302271	895	895	895	895	0
571	20231212	110900	50302271	895	895	895	895	1
572	20231212	110800	50301376	893	893	893	893	0
573	20231212	110700	50301376	893	893	893	893	0
574	20231212	110600	50301376	893	893	893	893	0
575	20231212	110500	50301376	893	893	893	893	0
576	20231212	110400	50301376	893	893	893	893	211
577	20231212	110300	50112953	893	893	893	893	680
578	20231212	110200	49505713	892	892	892	892	0
579	20231212	110100	49505713	892	892	892	892	2
580	20231212	110000	49503929	892	893	893	892	1130
581	20231212	105900	48494860	891	891	891	891	0
582	20231212	105800	48494860	891	891	891	891	0
583	20231212	105700	48494860	891	891	891	891	0
584	20231212	105600	48494860	891	891	891	891	0
585	20231212	105500	48494860	891	891	891	891	0
586	20231212	105400	48494860	891	891	891	891	0
587	20231212	105300	48494860	891	891	891	891	0
588	20231212	105200	48494860	891	891	891	891	0
589	20231212	105100	48494860	891	891	891	891	0
590	20231212	105000	48494860	891	891	891	891	1865
591	20231212	104900	46833145	891	891	891	891	0
592	20231212	104800	46833145	891	891	891	891	0
593	20231212	104700	46833145	891	891	891	891	90
594	20231212	104600	46752955	891	891	891	891	0
595	20231212	104500	46752955	891	891	891	891	0
596	20231212	104400	46752955	891	891	891	891	0
597	20231212	104300	46752955	891	892	892	891	2790
598	20231212	104200	44267064	891	891	891	891	0
599	20231212	104100	44267064	891	893	893	891	1362
600	20231212	104000	43050978	895	895	895	895	0
601	20231212	103900	43050978	895	895	895	895	0
602	20231212	103800	43050978	895	895	895	895	0
603	20231212	103700	43050978	895	895	895	895	0
604	20231212	103600	43050978	895	895	895	895	0
605	20231212	103500	43050978	895	895	895	895	0
606	20231212	103400	43050978	895	895	895	895	0
607	20231212	103300	43050978	895	895	895	895	0
608	20231212	103200	43050978	895	895	895	895	20
609	20231212	103100	43033078	895	895	895	895	30
610	20231212	103000	43006228	895	895	895	895	0
611	20231212	102900	43006228	895	895	895	895	50
612	20231212	102800	42961478	895	895	895	895	0
613	20231212	102700	42961478	895	895	895	895	1
614	20231212	102600	42960583	894	894	894	894	0
615	20231212	102500	42960583	894	894	894	894	2254
616	20231212	102400	40945507	895	895	895	895	50
617	20231212	102300	40900757	895	895	895	895	0
618	20231212	102200	40900757	895	895	895	895	5
619	20231212	102100	40896282	894	894	894	894	0
620	20231212	102000	40896282	894	894	894	894	0
621	20231212	101900	40896282	894	895	895	894	13
622	20231212	101800	40884655	895	895	895	895	0
623	20231212	101700	40884655	895	895	895	895	0
624	20231212	101600	40884655	895	895	895	895	0
625	20231212	101500	40884655	895	895	895	895	0
626	20231212	101400	40884655	895	895	895	895	0
627	20231212	101300	40884655	895	895	895	895	47
628	20231212	101200	40842590	895	895	895	895	16
629	20231212	101100	40828270	895	895	895	895	4
630	20231212	101000	40824690	896	896	896	896	0
631	20231212	100900	40824690	896	896	896	896	0
632	20231212	100800	40824690	896	896	896	896	0
633	20231212	100700	40824690	896	896	896	896	0
634	20231212	100600	40824690	896	895	896	895	167
635	20231212	100500	40675098	895	895	895	895	0
636	20231212	100400	40675098	895	895	895	895	0
637	20231212	100300	40675098	895	895	895	895	0
638	20231212	100200	40675098	895	896	896	895	1284
639	20231212	100100	39525868	895	895	895	895	66
640	20231212	100000	39466798	895	895	895	895	1
641	20231212	095900	39465903	895	895	895	895	0
642	20231212	095800	39465903	895	895	895	895	327
643	20231212	095700	39173238	895	895	895	895	1000
644	20231212	095600	38278238	895	895	895	895	436
645	20231212	095500	37888018	895	895	895	895	0
646	20231212	095400	37888018	895	895	895	895	0
647	20231212	095300	37888018	895	894	895	894	1148
648	20231212	095200	36860570	894	894	894	894	0
649	20231212	095100	36860570	894	894	894	894	0
650	20231212	095000	36860570	894	894	894	894	49
651	20231212	094900	36816764	894	894	894	894	0
652	20231212	094800	36816764	894	894	894	894	0
653	20231212	094700	36816764	894	894	894	894	0
654	20231212	094600	36816764	894	894	894	894	0
655	20231212	094500	36816764	894	894	894	894	0
656	20231212	094400	36816764	894	894	894	894	0
657	20231212	094300	36816764	894	894	894	894	0
658	20231212	094200	36816764	894	894	894	894	2002
659	20231212	094100	35026976	892	892	892	892	0
660	20231212	094000	35026976	892	892	892	892	2
661	20231212	093900	35025192	889	889	889	889	3986
662	20231212	093800	31481638	889	889	889	889	3
663	20231212	093700	31478971	889	889	889	889	206
664	20231212	093600	31295837	887	887	887	887	0
665	20231212	093500	31295837	887	888	888	887	394
666	20231212	093400	30946358	888	888	888	888	0
667	20231212	093300	30946358	888	885	888	885	106
668	20231212	093200	30852239	888	888	888	888	0
669	20231212	093100	30852239	888	887	889	885	1051
670	20231212	093000	29921325	889	889	889	888	62
671	20231212	092900	29866208	889	889	889	889	91
672	20231212	092800	29785309	889	889	889	889	0
673	20231212	092700	29785309	889	889	889	889	27
674	20231212	092600	29761306	885	885	885	885	0
675	20231212	092500	29761306	885	885	885	885	0
676	20231212	092400	29761306	885	885	885	885	231
677	20231212	092300	29556871	885	889	889	885	401
678	20231212	092200	29201962	889	888	889	885	3345
679	20231212	092100	26239794	892	892	892	892	200
680	20231212	092000	26061394	888	888	888	888	271
681	20231212	091900	25820746	888	888	888	888	1530
682	20231212	091800	24462106	888	888	888	888	0
683	20231212	091700	24462106	888	888	888	888	100
684	20231212	091600	24373306	886	886	886	886	1656
685	20231212	091500	22906090	886	886	886	884	801
686	20231212	091400	22197334	886	886	886	886	1669
687	20231212	091300	20718600	886	886	886	886	604
688	20231212	091200	20183456	886	886	886	886	26
689	20231212	091100	20160420	885	885	885	885	745
690	20231212	091000	19501095	885	885	885	885	2256
691	20231212	090900	17504535	886	887	887	886	5021
692	20231212	090800	13055225	887	887	887	887	1192
693	20231212	090700	11997921	887	892	892	887	285
694	20231212	090600	11745076	894	887	894	887	430
695	20231212	090500	11363456	886	887	887	886	4736
696	20231212	090400	7166760	886	886	886	886	918
697	20231212	090300	6353412	886	886	886	886	182
698	20231212	090200	6192160	886	890	890	886	2315
699	20231212	090100	4136310	890	893	900	890	2819
700	20231212	090000	1616814	894	899	900	894	1804