KissMeData/143540/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201900	126836782	904	904	904	904	878
3	20231208	201800	126836782	904	904	904	904	0
4	20231208	201700	126836782	904	904	904	904	0
5	20231208	201600	126836782	904	904	904	904	0
6	20231208	201500	126836782	904	904	904	904	0
7	20231208	201400	126836782	904	904	904	904	0
8	20231208	201300	126836782	904	904	904	904	0
9	20231208	201200	126836782	904	904	904	904	0
10	20231208	201100	126836782	904	904	904	904	0
11	20231208	201000	126836782	904	904	904	904	0
12	20231208	200900	126836782	904	904	904	904	0
13	20231208	200800	126836782	904	904	904	904	0
14	20231208	200700	126836782	904	904	904	904	0
15	20231208	200600	126836782	904	904	904	904	0
16	20231208	200500	126836782	904	904	904	904	0
17	20231208	200400	126836782	904	904	904	904	0
18	20231208	200300	126836782	904	904	904	904	0
19	20231208	200200	126836782	904	904	904	904	0
20	20231208	200100	126836782	904	904	904	904	0
21	20231208	200000	126836782	904	904	904	904	0
22	20231208	195900	126836782	904	904	904	904	0
23	20231208	195800	126836782	904	904	904	904	0
24	20231208	195700	126836782	904	904	904	904	0
25	20231208	195600	126836782	904	904	904	904	0
26	20231208	195500	126836782	904	904	904	904	0
27	20231208	195400	126836782	904	904	904	904	0
28	20231208	195300	126836782	904	904	904	904	0
29	20231208	195200	126836782	904	904	904	904	0
30	20231208	195100	126836782	904	904	904	904	0
31	20231208	195000	126836782	904	904	904	904	0
32	20231208	194900	126836782	904	904	904	904	878
33	20231208	194800	126836782	904	904	904	904	0
34	20231208	194700	126836782	904	904	904	904	0
35	20231208	194600	126836782	904	904	904	904	0
36	20231208	194500	126836782	904	904	904	904	0
37	20231208	194400	126836782	904	904	904	904	0
38	20231208	194300	126836782	904	904	904	904	0
39	20231208	194200	126836782	904	904	904	904	0
40	20231208	194100	126836782	904	904	904	904	0
41	20231208	194000	126836782	904	904	904	904	0
42	20231208	193900	126836782	904	904	904	904	0
43	20231208	193800	126836782	904	904	904	904	0
44	20231208	193700	126836782	904	904	904	904	0
45	20231208	193600	126836782	904	904	904	904	0
46	20231208	193500	126836782	904	904	904	904	0
47	20231208	193400	126836782	904	904	904	904	0
48	20231208	193300	126836782	904	904	904	904	0
49	20231208	193200	126836782	904	904	904	904	0
50	20231208	193100	126836782	904	904	904	904	0
51	20231208	193000	126836782	904	904	904	904	0
52	20231208	192900	126836782	904	904	904	904	0
53	20231208	192800	126836782	904	904	904	904	0
54	20231208	192700	126836782	904	904	904	904	0
55	20231208	192600	126836782	904	904	904	904	0
56	20231208	192500	126836782	904	904	904	904	0
57	20231208	192400	126836782	904	904	904	904	0
58	20231208	192300	126836782	904	904	904	904	0
59	20231208	192200	126836782	904	904	904	904	0
60	20231208	192100	126836782	904	904	904	904	0
61	20231208	192000	126836782	904	904	904	904	0
62	20231208	191900	126836782	904	904	904	904	878
63	20231208	191800	126836782	904	904	904	904	0
64	20231208	191700	126836782	904	904	904	904	0
65	20231208	191600	126836782	904	904	904	904	0
66	20231208	191500	126836782	904	904	904	904	0
67	20231208	191400	126836782	904	904	904	904	0
68	20231208	191300	126836782	904	904	904	904	0
69	20231208	191200	126836782	904	904	904	904	0
70	20231208	191100	126836782	904	904	904	904	0
71	20231208	191000	126836782	904	904	904	904	0
72	20231208	190900	126836782	904	904	904	904	0
73	20231208	190800	126836782	904	904	904	904	0
74	20231208	190700	126836782	904	904	904	904	0
75	20231208	190600	126836782	904	904	904	904	0
76	20231208	190500	126836782	904	904	904	904	0
77	20231208	190400	126836782	904	904	904	904	0
78	20231208	190300	126836782	904	904	904	904	0
79	20231208	190200	126836782	904	904	904	904	0
80	20231208	190100	126836782	904	904	904	904	0
81	20231208	190000	126836782	904	904	904	904	0
82	20231208	185900	126836782	904	904	904	904	0
83	20231208	185800	126836782	904	904	904	904	0
84	20231208	185700	126836782	904	904	904	904	0
85	20231208	185600	126836782	904	904	904	904	0
86	20231208	185500	126836782	904	904	904	904	0
87	20231208	185400	126836782	904	904	904	904	0
88	20231208	185300	126836782	904	904	904	904	0
89	20231208	185200	126836782	904	904	904	904	0
90	20231208	185100	126836782	904	904	904	904	0
91	20231208	185000	126836782	904	904	904	904	0
92	20231208	184900	126836782	904	904	904	904	878
93	20231208	184800	126836782	904	904	904	904	0
94	20231208	184700	126836782	904	904	904	904	0
95	20231208	184600	126836782	904	904	904	904	0
96	20231208	184500	126836782	904	904	904	904	0
97	20231208	184400	126836782	904	904	904	904	0
98	20231208	184300	126836782	904	904	904	904	0
99	20231208	184200	126836782	904	904	904	904	0
100	20231208	184100	126836782	904	904	904	904	0
101	20231208	184000	126836782	904	904	904	904	0
102	20231208	183900	126836782	904	904	904	904	0
103	20231208	183800	126836782	904	904	904	904	0
104	20231208	183700	126836782	904	904	904	904	0
105	20231208	183600	126836782	904	904	904	904	0
106	20231208	183500	126836782	904	904	904	904	0
107	20231208	183400	126836782	904	904	904	904	0
108	20231208	183300	126836782	904	904	904	904	0
109	20231208	183200	126836782	904	904	904	904	0
110	20231208	183100	126836782	904	904	904	904	0
111	20231208	183000	126836782	904	904	904	904	0
112	20231208	182900	126836782	904	904	904	904	0
113	20231208	182800	126836782	904	904	904	904	0
114	20231208	182700	126836782	904	904	904	904	0
115	20231208	182600	126836782	904	904	904	904	0
116	20231208	182500	126836782	904	904	904	904	0
117	20231208	182400	126836782	904	904	904	904	0
118	20231208	182300	126836782	904	904	904	904	0
119	20231208	182200	126836782	904	904	904	904	0
120	20231208	182100	126836782	904	904	904	904	0
121	20231208	182000	126836782	904	904	904	904	0
122	20231208	181900	126836782	904	904	904	904	878
123	20231208	181800	126836782	904	904	904	904	0
124	20231208	181700	126836782	904	904	904	904	0
125	20231208	181600	126836782	904	904	904	904	0
126	20231208	181500	126836782	904	904	904	904	0
127	20231208	181400	126836782	904	904	904	904	0
128	20231208	181300	126836782	904	904	904	904	0
129	20231208	181200	126836782	904	904	904	904	0
130	20231208	181100	126836782	904	904	904	904	0
131	20231208	181000	126836782	904	904	904	904	0
132	20231208	180900	126836782	904	904	904	904	0
133	20231208	180800	126836782	904	904	904	904	0
134	20231208	180700	126836782	904	904	904	904	0
135	20231208	180600	126836782	904	904	904	904	0
136	20231208	180500	126836782	904	904	904	904	0
137	20231208	180400	126836782	904	904	904	904	0
138	20231208	180300	126836782	904	904	904	904	0
139	20231208	180200	126836782	904	904	904	904	0
140	20231208	180100	126836782	904	904	904	904	0
141	20231208	180000	126836782	904	904	904	904	0
142	20231208	175900	126836782	904	904	904	904	0
143	20231208	175800	126836782	904	904	904	904	0
144	20231208	175700	126836782	904	904	904	904	0
145	20231208	175600	126836782	904	904	904	904	0
146	20231208	175500	126836782	904	904	904	904	0
147	20231208	175400	126836782	904	904	904	904	0
148	20231208	175300	126836782	904	904	904	904	0
149	20231208	175200	126836782	904	904	904	904	0
150	20231208	175100	126836782	904	904	904	904	0
151	20231208	175000	126836782	904	904	904	904	0
152	20231208	174900	126836782	904	904	904	904	878
153	20231208	174800	126836782	904	904	904	904	0
154	20231208	174700	126836782	904	904	904	904	0
155	20231208	174600	126836782	904	904	904	904	0
156	20231208	174500	126836782	904	904	904	904	0
157	20231208	174400	126836782	904	904	904	904	0
158	20231208	174300	126836782	904	904	904	904	0
159	20231208	174200	126836782	904	904	904	904	0
160	20231208	174100	126836782	904	904	904	904	0
161	20231208	174000	126836782	904	904	904	904	0
162	20231208	173900	126836782	904	904	904	904	0
163	20231208	173800	126836782	904	904	904	904	0
164	20231208	173700	126836782	904	904	904	904	0
165	20231208	173600	126836782	904	904	904	904	0
166	20231208	173500	126836782	904	904	904	904	0
167	20231208	173400	126836782	904	904	904	904	0
168	20231208	173300	126836782	904	904	904	904	0
169	20231208	173200	126836782	904	904	904	904	0
170	20231208	173100	126836782	904	904	904	904	0
171	20231208	173000	126836782	904	904	904	904	0
172	20231208	172900	126836782	904	904	904	904	0
173	20231208	172800	126836782	904	904	904	904	0
174	20231208	172700	126836782	904	904	904	904	0
175	20231208	172600	126836782	904	904	904	904	0
176	20231208	172500	126836782	904	904	904	904	0
177	20231208	172400	126836782	904	904	904	904	0
178	20231208	172300	126836782	904	904	904	904	0
179	20231208	172200	126836782	904	904	904	904	0
180	20231208	172100	126836782	904	904	904	904	0
181	20231208	172000	126836782	904	904	904	904	0
182	20231208	171900	126836782	904	904	904	904	878
183	20231208	171800	126836782	904	904	904	904	0
184	20231208	171700	126836782	904	904	904	904	0
185	20231208	171600	126836782	904	904	904	904	0
186	20231208	171500	126836782	904	904	904	904	0
187	20231208	171400	126836782	904	904	904	904	0
188	20231208	171300	126836782	904	904	904	904	0
189	20231208	171200	126836782	904	904	904	904	0
190	20231208	171100	126836782	904	904	904	904	0
191	20231208	171000	126836782	904	904	904	904	0
192	20231208	170900	126836782	904	904	904	904	0
193	20231208	170800	126836782	904	904	904	904	0
194	20231208	170700	126836782	904	904	904	904	0
195	20231208	170600	126836782	904	904	904	904	0
196	20231208	170500	126836782	904	904	904	904	0
197	20231208	170400	126836782	904	904	904	904	0
198	20231208	170300	126836782	904	904	904	904	0
199	20231208	170200	126836782	904	904	904	904	0
200	20231208	170100	126836782	904	904	904	904	0
201	20231208	170000	126836782	904	904	904	904	0
202	20231208	165900	126836782	904	904	904	904	0
203	20231208	165800	126836782	904	904	904	904	0
204	20231208	165700	126836782	904	904	904	904	0
205	20231208	165600	126836782	904	904	904	904	0
206	20231208	165500	126836782	904	904	904	904	0
207	20231208	165400	126836782	904	904	904	904	0
208	20231208	165300	126836782	904	904	904	904	0
209	20231208	165200	126836782	904	904	904	904	0
210	20231208	165100	126836782	904	904	904	904	0
211	20231208	165000	126836782	904	904	904	904	0
212	20231208	164900	126836782	904	904	904	904	878
213	20231208	164800	126836782	904	904	904	904	0
214	20231208	164700	126836782	904	904	904	904	0
215	20231208	164600	126836782	904	904	904	904	0
216	20231208	164500	126836782	904	904	904	904	0
217	20231208	164400	126836782	904	904	904	904	0
218	20231208	164300	126836782	904	904	904	904	0
219	20231208	164200	126836782	904	904	904	904	0
220	20231208	164100	126836782	904	904	904	904	0
221	20231208	164000	126836782	904	904	904	904	0
222	20231208	163900	126836782	904	904	904	904	0
223	20231208	163800	126836782	904	904	904	904	0
224	20231208	163700	126836782	904	904	904	904	0
225	20231208	163600	126836782	904	904	904	904	0
226	20231208	163500	126836782	904	904	904	904	0
227	20231208	163400	126836782	904	904	904	904	0
228	20231208	163300	126836782	904	904	904	904	0
229	20231208	163200	126836782	904	904	904	904	0
230	20231208	163100	126836782	904	904	904	904	0
231	20231208	163000	126836782	904	904	904	904	0
232	20231208	162900	126836782	904	904	904	904	0
233	20231208	162800	126836782	904	904	904	904	0
234	20231208	162700	126836782	904	904	904	904	0
235	20231208	162600	126836782	904	904	904	904	0
236	20231208	162500	126836782	904	904	904	904	0
237	20231208	162400	126836782	904	904	904	904	0
238	20231208	162300	126836782	904	904	904	904	0
239	20231208	162200	126836782	904	904	904	904	0
240	20231208	162100	126836782	904	904	904	904	0
241	20231208	162000	126836782	904	904	904	904	0
242	20231208	161900	126836782	904	904	904	904	878
243	20231208	161800	126836782	904	904	904	904	0
244	20231208	161700	126836782	904	904	904	904	0
245	20231208	161600	126836782	904	904	904	904	0
246	20231208	161500	126836782	904	904	904	904	0
247	20231208	161400	126836782	904	904	904	904	0
248	20231208	161300	126836782	904	904	904	904	0
249	20231208	161200	126836782	904	904	904	904	0
250	20231208	161100	126836782	904	904	904	904	0
251	20231208	161000	126836782	904	904	904	904	0
252	20231208	160900	126836782	904	904	904	904	0
253	20231208	160800	126836782	904	904	904	904	0
254	20231208	160700	126836782	904	904	904	904	0
255	20231208	160600	126836782	904	904	904	904	0
256	20231208	160500	126836782	904	904	904	904	0
257	20231208	160400	126836782	904	904	904	904	0
258	20231208	160300	126836782	904	904	904	904	0
259	20231208	160200	126836782	904	904	904	904	0
260	20231208	160100	126836782	904	904	904	904	0
261	20231208	160000	126836782	904	904	904	904	0
262	20231208	155900	126836782	904	904	904	904	0
263	20231208	155800	126836782	904	904	904	904	0
264	20231208	155700	126836782	904	904	904	904	0
265	20231208	155600	126836782	904	904	904	904	0
266	20231208	155500	126836782	904	904	904	904	0
267	20231208	155400	126836782	904	904	904	904	0
268	20231208	155300	126836782	904	904	904	904	0
269	20231208	155200	126836782	904	904	904	904	0
270	20231208	155100	126836782	904	904	904	904	0
271	20231208	155000	126836782	904	904	904	904	0
272	20231208	154900	126836782	904	904	904	904	878
273	20231208	154800	126836782	904	904	904	904	0
274	20231208	154700	126836782	904	904	904	904	0
275	20231208	154600	126836782	904	904	904	904	0
276	20231208	154500	126836782	904	904	904	904	0
277	20231208	154400	126836782	904	904	904	904	0
278	20231208	154300	126836782	904	904	904	904	0
279	20231208	154200	126836782	904	904	904	904	0
280	20231208	154100	126836782	904	904	904	904	0
281	20231208	154000	126836782	904	904	904	904	0
282	20231208	153900	126836782	904	904	904	904	0
283	20231208	153800	126836782	904	904	904	904	0
284	20231208	153700	126836782	904	904	904	904	0
285	20231208	153600	126836782	904	904	904	904	0
286	20231208	153500	126836782	904	904	904	904	0
287	20231208	153400	126836782	904	904	904	904	0
288	20231208	153300	126836782	904	904	904	904	0
289	20231208	153200	126836782	904	904	904	904	0
290	20231208	153100	126836782	904	904	904	904	0
291	20231208	153000	126836782	904	904	904	904	878
292	20231208	152900	126043070	903	903	903	903	0
293	20231208	152800	126043070	903	903	903	903	0
294	20231208	152700	126043070	903	903	903	903	0
295	20231208	152600	126043070	903	903	903	903	0
296	20231208	152500	126043070	903	903	903	903	0
297	20231208	152400	126043070	903	903	903	903	0
298	20231208	152300	126043070	903	903	903	903	0
299	20231208	152200	126043070	903	903	903	903	0
300	20231208	152100	126043070	903	903	903	903	0
301	20231208	152000	126043070	903	903	903	903	0
302	20231208	151900	126043070	903	903	903	903	129
303	20231208	151800	125926583	902	902	902	902	6
304	20231208	151700	125921171	903	903	903	903	171
305	20231208	151600	125766758	903	903	903	903	5
306	20231208	151500	125762243	904	904	904	904	0
307	20231208	151400	125762243	904	904	904	904	0
308	20231208	151300	125762243	904	904	904	904	0
309	20231208	151200	125762243	904	904	904	904	0
310	20231208	151100	125762243	904	904	904	904	0
311	20231208	151000	125762243	904	904	904	904	0
312	20231208	150900	125762243	904	904	904	904	0
313	20231208	150800	125762243	904	904	904	904	278
314	20231208	150700	125510931	904	904	904	904	163
315	20231208	150600	125363579	904	904	904	904	0
316	20231208	150500	125363579	904	904	904	904	1
317	20231208	150400	125362675	904	904	904	904	0
318	20231208	150300	125362675	904	904	904	904	0
319	20231208	150200	125362675	904	904	904	904	0
320	20231208	150100	125362675	904	904	904	904	0
321	20231208	150000	125362675	904	904	904	904	0
322	20231208	145900	125362675	904	904	904	904	0
323	20231208	145800	125362675	904	904	904	904	118
324	20231208	145700	125256003	904	904	904	904	0
325	20231208	145600	125256003	904	904	904	904	0
326	20231208	145500	125256003	904	904	904	904	0
327	20231208	145400	125256003	904	904	904	904	0
328	20231208	145300	125256003	904	904	904	904	0
329	20231208	145200	125256003	904	904	904	904	1000
330	20231208	145100	124352003	903	903	903	903	0
331	20231208	145000	124352003	903	903	903	903	0
332	20231208	144900	124352003	903	903	903	903	0
333	20231208	144800	124352003	903	903	903	903	0
334	20231208	144700	124352003	903	903	903	903	0
335	20231208	144600	124352003	903	903	903	903	14
336	20231208	144500	124339361	903	903	903	903	0
337	20231208	144400	124339361	903	903	903	903	0
338	20231208	144300	124339361	903	903	903	903	0
339	20231208	144200	124339361	903	903	903	903	0
340	20231208	144100	124339361	903	903	903	903	0
341	20231208	144000	124339361	903	903	903	903	0
342	20231208	143900	124339361	903	903	903	903	0
343	20231208	143800	124339361	903	903	903	903	0
344	20231208	143700	124339361	903	903	903	903	0
345	20231208	143600	124339361	903	903	903	903	0
346	20231208	143500	124339361	903	903	903	903	0
347	20231208	143400	124339361	903	903	903	903	0
348	20231208	143300	124339361	903	903	903	903	0
349	20231208	143200	124339361	903	903	903	903	0
350	20231208	143100	124339361	903	903	903	903	0
351	20231208	143000	124339361	903	903	903	903	0
352	20231208	142900	124339361	903	903	903	903	0
353	20231208	142800	124339361	903	903	903	903	0
354	20231208	142700	124339361	903	903	903	903	0
355	20231208	142600	124339361	903	903	903	903	0
356	20231208	142500	124339361	903	903	903	903	26
357	20231208	142400	124315883	904	904	904	904	0
358	20231208	142300	124315883	904	904	904	904	0
359	20231208	142200	124315883	904	903	904	903	116
360	20231208	142100	124211045	903	903	903	903	0
361	20231208	142000	124211045	903	903	903	903	0
362	20231208	141900	124211045	903	903	903	903	0
363	20231208	141800	124211045	903	903	903	903	0
364	20231208	141700	124211045	903	903	903	903	0
365	20231208	141600	124211045	903	903	903	903	0
366	20231208	141500	124211045	903	903	903	903	0
367	20231208	141400	124211045	903	903	903	903	0
368	20231208	141300	124211045	903	903	903	903	0
369	20231208	141200	124211045	903	903	903	903	0
370	20231208	141100	124211045	903	903	903	903	0
371	20231208	141000	124211045	903	903	903	903	0
372	20231208	140900	124211045	903	903	903	903	1
373	20231208	140800	124210142	903	903	903	903	0
374	20231208	140700	124210142	903	903	903	903	1953
375	20231208	140600	122446583	903	903	903	903	0
376	20231208	140500	122446583	903	903	903	903	1
377	20231208	140400	122445680	903	903	903	903	3
378	20231208	140300	122442971	903	903	903	903	0
379	20231208	140200	122442971	903	903	903	903	0
380	20231208	140100	122442971	903	903	903	903	10
381	20231208	140000	122433941	903	903	903	903	0
382	20231208	135900	122433941	903	903	903	903	0
383	20231208	135800	122433941	903	903	903	903	0
384	20231208	135700	122433941	903	903	903	903	0
385	20231208	135600	122433941	903	903	903	903	0
386	20231208	135500	122433941	903	903	903	903	0
387	20231208	135400	122433941	903	903	903	903	0
388	20231208	135300	122433941	903	903	903	903	0
389	20231208	135200	122433941	903	903	903	903	2
390	20231208	135100	122432135	902	902	902	902	0
391	20231208	135000	122432135	902	902	902	902	0
392	20231208	134900	122432135	902	902	902	902	0
393	20231208	134800	122432135	902	902	902	902	0
394	20231208	134700	122432135	902	902	902	902	0
395	20231208	134600	122432135	902	902	902	902	0
396	20231208	134500	122432135	902	902	902	902	300
397	20231208	134400	122161535	902	902	902	902	0
398	20231208	134300	122161535	902	902	902	902	0
399	20231208	134200	122161535	902	902	902	902	0
400	20231208	134100	122161535	902	902	902	902	0
401	20231208	134000	122161535	902	902	902	902	0
402	20231208	133900	122161535	902	902	902	902	0
403	20231208	133800	122161535	902	902	902	902	1
404	20231208	133700	122160633	902	902	902	902	0
405	20231208	133600	122160633	902	902	902	902	553
406	20231208	133500	121661827	902	902	902	902	0
407	20231208	133400	121661827	902	902	902	902	0
408	20231208	133300	121661827	902	902	902	902	0
409	20231208	133200	121661827	902	902	902	902	0
410	20231208	133100	121661827	902	902	902	902	0
411	20231208	133000	121661827	902	902	902	902	0
412	20231208	132900	121661827	902	902	902	902	300
413	20231208	132800	121391227	900	900	900	900	0
414	20231208	132700	121391227	900	900	900	900	0
415	20231208	132600	121391227	900	900	900	900	10
416	20231208	132500	121382227	902	902	902	902	0
417	20231208	132400	121382227	902	902	902	902	0
418	20231208	132300	121382227	902	902	902	902	0
419	20231208	132200	121382227	902	902	902	902	0
420	20231208	132100	121382227	902	902	902	902	0
421	20231208	132000	121382227	902	902	902	902	0
422	20231208	131900	121382227	902	903	903	902	459
423	20231208	131800	120968173	902	902	902	902	577
424	20231208	131700	120447719	902	902	902	902	3
425	20231208	131600	120445013	902	902	902	902	0
426	20231208	131500	120445013	902	902	902	902	0
427	20231208	131400	120445013	902	902	902	902	0
428	20231208	131300	120445013	902	902	902	902	0
429	20231208	131200	120445013	902	902	902	902	0
430	20231208	131100	120445013	902	902	902	902	0
431	20231208	131000	120445013	902	902	902	902	0
432	20231208	130900	120445013	902	902	902	902	0
433	20231208	130800	120445013	902	902	902	902	0
434	20231208	130700	120445013	902	902	902	902	0
435	20231208	130600	120445013	902	902	902	902	0
436	20231208	130500	120445013	902	902	902	902	0
437	20231208	130400	120445013	902	902	902	902	20
438	20231208	130300	120426973	902	902	902	902	0
439	20231208	130200	120426973	902	902	902	902	0
440	20231208	130100	120426973	902	902	902	902	0
441	20231208	130000	120426973	902	902	902	902	0
442	20231208	125900	120426973	902	902	902	902	0
443	20231208	125800	120426973	902	902	902	902	17
444	20231208	125700	120411639	902	902	902	902	1
445	20231208	125600	120410737	902	902	902	902	0
446	20231208	125500	120410737	902	902	902	902	0
447	20231208	125400	120410737	902	902	902	902	0
448	20231208	125300	120410737	902	902	902	902	0
449	20231208	125200	120410737	902	902	902	902	0
450	20231208	125100	120410737	902	902	902	902	97
451	20231208	125000	120323243	902	902	902	902	30
452	20231208	124900	120296183	902	902	902	902	0
453	20231208	124800	120296183	902	902	902	902	0
454	20231208	124700	120296183	902	902	902	902	5
455	20231208	124600	120291673	902	902	902	902	29
456	20231208	124500	120265515	902	902	902	902	1
457	20231208	124400	120264613	902	902	902	902	0
458	20231208	124300	120264613	902	902	902	902	0
459	20231208	124200	120264613	902	902	902	902	0
460	20231208	124100	120264613	902	902	902	902	1
461	20231208	124000	120263711	897	897	897	897	0
462	20231208	123900	120263711	897	897	897	897	770
463	20231208	123800	119573021	897	897	897	897	1
464	20231208	123700	119572124	896	896	896	896	0
465	20231208	123600	119572124	896	896	896	896	0
466	20231208	123500	119572124	896	896	896	896	987
467	20231208	123400	118687772	896	896	896	896	0
468	20231208	123300	118687772	896	896	896	896	0
469	20231208	123200	118687772	896	896	896	896	0
470	20231208	123100	118687772	896	896	896	896	155
471	20231208	123000	118548892	896	896	896	896	0
472	20231208	122900	118548892	896	896	896	896	0
473	20231208	122800	118548892	896	896	896	896	100
474	20231208	122700	118459292	896	896	896	896	0
475	20231208	122600	118459292	896	896	896	896	0
476	20231208	122500	118459292	896	896	896	896	0
477	20231208	122400	118459292	896	896	896	896	0
478	20231208	122300	118459292	896	896	896	896	0
479	20231208	122200	118459292	896	896	896	896	0
480	20231208	122100	118459292	896	896	896	896	0
481	20231208	122000	118459292	896	896	896	896	26
482	20231208	121900	118435996	897	897	897	897	15
483	20231208	121800	118422541	897	898	899	897	1151
484	20231208	121700	117389935	898	899	899	898	578
485	20231208	121600	116870816	899	899	899	899	65
486	20231208	121500	116812381	899	899	899	899	24
487	20231208	121400	116790805	899	898	899	897	334
488	20231208	121300	116491161	899	899	899	899	70
489	20231208	121200	116428231	899	899	899	899	15
490	20231208	121100	116414746	899	899	899	899	0
491	20231208	121000	116414746	899	900	900	899	4200
492	20231208	120900	112638731	899	905	905	899	20000
493	20231208	120800	94635481	906	906	906	906	0
494	20231208	120700	94635481	906	906	906	906	210
495	20231208	120600	94445221	906	906	906	906	0
496	20231208	120500	94445221	906	906	906	906	0
497	20231208	120400	94445221	906	906	906	906	2
498	20231208	120300	94443409	906	906	906	906	100
499	20231208	120200	94352809	906	906	906	906	200
500	20231208	120100	94171609	906	906	906	906	100
501	20231208	120000	94081009	906	906	906	906	0
502	20231208	115900	94081009	906	906	906	906	80
503	20231208	115800	94008529	905	905	905	905	0
504	20231208	115700	94008529	905	905	905	905	0
505	20231208	115600	94008529	905	905	905	905	0
506	20231208	115500	94008529	905	905	905	905	0
507	20231208	115400	94008529	905	905	905	905	0
508	20231208	115300	94008529	905	905	905	905	11
509	20231208	115200	93998574	906	906	906	906	8
510	20231208	115100	93991326	906	906	906	906	0
511	20231208	115000	93991326	906	906	906	906	0
512	20231208	114900	93991326	906	906	906	906	0
513	20231208	114800	93991326	906	906	906	906	24
514	20231208	114700	93969582	907	907	907	907	14
515	20231208	114600	93956884	907	907	907	907	0
516	20231208	114500	93956884	907	907	907	907	0
517	20231208	114400	93956884	907	907	907	907	0
518	20231208	114300	93956884	907	907	907	907	100
519	20231208	114200	93866184	907	907	907	907	0
520	20231208	114100	93866184	907	907	907	907	0
521	20231208	114000	93866184	907	907	907	907	0
522	20231208	113900	93866184	907	907	907	907	0
523	20231208	113800	93866184	907	907	907	907	0
524	20231208	113700	93866184	907	907	907	907	0
525	20231208	113600	93866184	907	907	907	907	0
526	20231208	113500	93866184	907	907	907	907	0
527	20231208	113400	93866184	907	907	907	907	0
528	20231208	113300	93866184	907	907	907	907	0
529	20231208	113200	93866184	907	907	907	907	0
530	20231208	113100	93866184	907	907	907	907	0
531	20231208	113000	93866184	907	907	907	907	0
532	20231208	112900	93866184	907	907	907	907	0
533	20231208	112800	93866184	907	907	907	907	0
534	20231208	112700	93866184	907	907	907	907	2
535	20231208	112600	93864370	907	907	907	907	0
536	20231208	112500	93864370	907	907	907	907	0
537	20231208	112400	93864370	907	907	907	907	0
538	20231208	112300	93864370	907	907	907	907	1
539	20231208	112200	93863463	902	902	902	902	0
540	20231208	112100	93863463	902	902	902	902	0
541	20231208	112000	93863463	902	903	903	902	500
542	20231208	111900	93412174	903	903	903	903	1
543	20231208	111800	93411271	900	900	900	900	0
544	20231208	111700	93411271	900	900	900	900	0
545	20231208	111600	93411271	900	900	900	900	0
546	20231208	111500	93411271	900	900	900	900	0
547	20231208	111400	93411271	900	911	911	900	2175
548	20231208	111300	91446544	909	909	909	909	313
549	20231208	111200	91162027	907	908	909	907	4453
550	20231208	111100	87114724	909	909	909	909	0
551	20231208	111000	87114724	909	909	909	909	0
552	20231208	110900	87114724	909	909	909	909	0
553	20231208	110800	87114724	909	909	909	909	0
554	20231208	110700	87114724	909	909	909	909	0
555	20231208	110600	87114724	909	909	909	909	0
556	20231208	110500	87114724	909	909	909	909	0
557	20231208	110400	87114724	909	909	909	909	0
558	20231208	110300	87114724	909	909	909	909	0
559	20231208	110200	87114724	909	909	909	909	0
560	20231208	110100	87114724	909	909	909	909	12
561	20231208	110000	87103816	909	909	909	909	0
562	20231208	105900	87103816	909	909	909	909	0
563	20231208	105800	87103816	909	909	909	909	0
564	20231208	105700	87103816	909	909	909	909	21
565	20231208	105600	87084727	909	909	909	909	141
566	20231208	105500	86956558	909	909	909	909	0
567	20231208	105400	86956558	909	909	909	909	0
568	20231208	105300	86956558	909	909	909	909	0
569	20231208	105200	86956558	909	909	909	909	0
570	20231208	105100	86956558	909	909	909	909	0
571	20231208	105000	86956558	909	909	909	909	0
572	20231208	104900	86956558	909	909	909	909	0
573	20231208	104800	86956558	909	909	909	909	0
574	20231208	104700	86956558	909	909	909	909	0
575	20231208	104600	86956558	909	909	909	909	0
576	20231208	104500	86956558	909	909	909	909	0
577	20231208	104400	86956558	909	909	909	909	0
578	20231208	104300	86956558	909	909	909	909	0
579	20231208	104200	86956558	909	909	909	902	3773
580	20231208	104100	83548044	910	910	910	910	0
581	20231208	104000	83548044	910	910	910	910	0
582	20231208	103900	83548044	910	910	910	910	0
583	20231208	103800	83548044	910	910	910	910	0
584	20231208	103700	83548044	910	910	910	910	0
585	20231208	103600	83548044	910	910	910	910	253
586	20231208	103500	83317814	911	911	911	911	0
587	20231208	103400	83317814	911	911	911	911	0
588	20231208	103300	83317814	911	911	911	911	0
589	20231208	103200	83317814	911	911	911	911	6
590	20231208	103100	83312348	911	911	911	911	0
591	20231208	103000	83312348	911	911	911	911	0
592	20231208	102900	83312348	911	911	911	911	0
593	20231208	102800	83312348	911	912	912	911	472
594	20231208	102700	82882355	912	912	912	912	0
595	20231208	102600	82882355	912	912	912	912	0
596	20231208	102500	82882355	912	912	912	912	0
597	20231208	102400	82882355	912	912	912	912	0
598	20231208	102300	82882355	912	912	912	912	0
599	20231208	102200	82882355	912	912	912	912	0
600	20231208	102100	82882355	912	912	912	912	4
601	20231208	102000	82878707	912	912	912	912	64
602	20231208	101900	82820339	913	913	913	913	0
603	20231208	101800	82820339	913	913	913	913	60
604	20231208	101700	82765559	913	914	914	913	78
605	20231208	101600	82694340	914	914	914	914	0
606	20231208	101500	82694340	914	914	914	914	2
607	20231208	101400	82692512	914	915	915	914	540
608	20231208	101300	82198941	915	915	915	915	0
609	20231208	101200	82198941	915	915	915	915	0
610	20231208	101100	82198941	915	915	915	915	0
611	20231208	101000	82198941	915	915	915	915	291
612	20231208	100900	81932676	920	920	920	920	1
613	20231208	100800	81931756	920	920	920	920	0
614	20231208	100700	81931756	920	920	920	920	0
615	20231208	100600	81931756	920	920	920	920	0
616	20231208	100500	81931756	920	920	920	920	1
617	20231208	100400	81930836	915	915	915	915	2
618	20231208	100300	81929006	914	915	915	914	54
619	20231208	100200	81879598	914	914	914	914	0
620	20231208	100100	81879598	914	914	914	914	0
621	20231208	100000	81879598	914	914	914	914	1
622	20231208	095900	81878684	913	913	913	913	0
623	20231208	095800	81878684	913	913	913	913	0
624	20231208	095700	81878684	913	913	913	913	0
625	20231208	095600	81878684	913	913	913	913	0
626	20231208	095500	81878684	913	913	913	913	0
627	20231208	095400	81878684	913	914	914	913	1460
628	20231208	095300	80545504	913	917	917	913	5821
629	20231208	095200	75222498	917	917	917	917	274
630	20231208	095100	74971240	917	916	917	916	841
631	20231208	095000	74200384	917	922	922	917	1830
632	20231208	094900	72517841	924	922	924	922	7
633	20231208	094800	72511385	924	924	924	924	0
634	20231208	094700	72511385	924	924	924	924	178
635	20231208	094600	72346913	924	925	925	924	164
636	20231208	094500	72195250	925	925	925	925	213
637	20231208	094400	71998225	925	925	925	925	4096
638	20231208	094300	68209425	925	926	926	925	1179
639	20231208	094200	67118841	925	925	926	925	2226
640	20231208	094100	65059741	926	926	926	925	4470
641	20231208	094000	60921790	926	926	926	924	30573
642	20231208	093900	32611469	926	925	926	925	67
643	20231208	093800	32549428	923	924	926	923	1593
644	20231208	093700	31076824	922	920	922	920	1845
645	20231208	093600	29376426	920	919	920	919	3556
646	20231208	093500	26106921	919	918	919	918	363
647	20231208	093400	25773325	918	918	918	918	867
648	20231208	093300	24977419	918	917	918	917	21
649	20231208	093200	24958158	917	918	918	917	448
650	20231208	093100	24547209	919	918	919	918	33
651	20231208	093000	24516883	917	917	917	917	5100
652	20231208	092900	19840183	918	919	920	918	427
653	20231208	092800	19447777	919	919	919	919	174
654	20231208	092700	19287871	917	917	917	917	1444
655	20231208	092600	17963723	916	916	916	916	1258
656	20231208	092500	16811395	916	914	916	914	2457
657	20231208	092400	14564630	914	914	914	914	0
658	20231208	092300	14564630	914	914	914	914	100
659	20231208	092200	14473230	915	916	916	913	825
660	20231208	092100	13717824	916	916	916	916	32
661	20231208	092000	13688512	913	911	913	911	787
662	20231208	091900	12971545	911	915	915	911	2887
663	20231208	091800	10338536	915	914	917	913	1062
664	20231208	091700	9366730	913	913	915	913	2970
665	20231208	091600	6653996	910	910	913	910	1058
666	20231208	091500	5690878	910	909	910	908	3056
667	20231208	091400	2910117	908	907	908	907	123
668	20231208	091300	2798533	907	907	907	907	0
669	20231208	091200	2798533	907	907	907	907	200
670	20231208	091100	2617133	906	905	906	905	43
671	20231208	091000	2578198	904	904	904	904	3
672	20231208	090900	2575486	904	905	905	904	5
673	20231208	090800	2570964	905	905	905	905	90
674	20231208	090700	2489514	905	905	905	905	11
675	20231208	090600	2479559	903	908	908	901	96
676	20231208	090500	2392739	908	904	908	900	2172
677	20231208	090400	437189	901	901	901	901	0
678	20231208	090300	437189	901	899	901	899	24
679	20231208	090200	415567	900	900	900	900	204
680	20231208	090100	231967	900	900	900	900	5
681	20231208	090000	227467	900	899	900	899	253