KissMeData/225430/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204100	75132226	1000	1000	1000	1000	3492
3	20231211	204000	75132226	1000	1000	1000	1000	0
4	20231211	203900	75132226	1000	1000	1000	1000	0
5	20231211	203800	75132226	1000	1000	1000	1000	0
6	20231211	203700	75132226	1000	1000	1000	1000	0
7	20231211	203600	75132226	1000	1000	1000	1000	0
8	20231211	203500	75132226	1000	1000	1000	1000	0
9	20231211	203400	75132226	1000	1000	1000	1000	0
10	20231211	203300	75132226	1000	1000	1000	1000	0
11	20231211	203200	75132226	1000	1000	1000	1000	0
12	20231211	203100	75132226	1000	1000	1000	1000	0
13	20231211	203000	75132226	1000	1000	1000	1000	0
14	20231211	202900	75132226	1000	1000	1000	1000	0
15	20231211	202800	75132226	1000	1000	1000	1000	0
16	20231211	202700	75132226	1000	1000	1000	1000	0
17	20231211	202600	75132226	1000	1000	1000	1000	0
18	20231211	202500	75132226	1000	1000	1000	1000	0
19	20231211	202400	75132226	1000	1000	1000	1000	0
20	20231211	202300	75132226	1000	1000	1000	1000	0
21	20231211	202200	75132226	1000	1000	1000	1000	0
22	20231211	202100	75132226	1000	1000	1000	1000	0
23	20231211	202000	75132226	1000	1000	1000	1000	0
24	20231211	201900	75132226	1000	1000	1000	1000	0
25	20231211	201800	75132226	1000	1000	1000	1000	0
26	20231211	201700	75132226	1000	1000	1000	1000	0
27	20231211	201600	75132226	1000	1000	1000	1000	0
28	20231211	201500	75132226	1000	1000	1000	1000	0
29	20231211	201400	75132226	1000	1000	1000	1000	0
30	20231211	201300	75132226	1000	1000	1000	1000	0
31	20231211	201200	75132226	1000	1000	1000	1000	0
32	20231211	201100	75132226	1000	1000	1000	1000	3492
33	20231211	201000	75132226	1000	1000	1000	1000	0
34	20231211	200900	75132226	1000	1000	1000	1000	0
35	20231211	200800	75132226	1000	1000	1000	1000	0
36	20231211	200700	75132226	1000	1000	1000	1000	0
37	20231211	200600	75132226	1000	1000	1000	1000	0
38	20231211	200500	75132226	1000	1000	1000	1000	0
39	20231211	200400	75132226	1000	1000	1000	1000	0
40	20231211	200300	75132226	1000	1000	1000	1000	0
41	20231211	200200	75132226	1000	1000	1000	1000	0
42	20231211	200100	75132226	1000	1000	1000	1000	0
43	20231211	200000	75132226	1000	1000	1000	1000	0
44	20231211	195900	75132226	1000	1000	1000	1000	0
45	20231211	195800	75132226	1000	1000	1000	1000	0
46	20231211	195700	75132226	1000	1000	1000	1000	0
47	20231211	195600	75132226	1000	1000	1000	1000	0
48	20231211	195500	75132226	1000	1000	1000	1000	0
49	20231211	195400	75132226	1000	1000	1000	1000	0
50	20231211	195300	75132226	1000	1000	1000	1000	0
51	20231211	195200	75132226	1000	1000	1000	1000	0
52	20231211	195100	75132226	1000	1000	1000	1000	0
53	20231211	195000	75132226	1000	1000	1000	1000	0
54	20231211	194900	75132226	1000	1000	1000	1000	0
55	20231211	194800	75132226	1000	1000	1000	1000	0
56	20231211	194700	75132226	1000	1000	1000	1000	0
57	20231211	194600	75132226	1000	1000	1000	1000	0
58	20231211	194500	75132226	1000	1000	1000	1000	0
59	20231211	194400	75132226	1000	1000	1000	1000	0
60	20231211	194300	75132226	1000	1000	1000	1000	0
61	20231211	194200	75132226	1000	1000	1000	1000	0
62	20231211	194100	75132226	1000	1000	1000	1000	3492
63	20231211	194000	75132226	1000	1000	1000	1000	0
64	20231211	193900	75132226	1000	1000	1000	1000	0
65	20231211	193800	75132226	1000	1000	1000	1000	0
66	20231211	193700	75132226	1000	1000	1000	1000	0
67	20231211	193600	75132226	1000	1000	1000	1000	0
68	20231211	193500	75132226	1000	1000	1000	1000	0
69	20231211	193400	75132226	1000	1000	1000	1000	0
70	20231211	193300	75132226	1000	1000	1000	1000	0
71	20231211	193200	75132226	1000	1000	1000	1000	0
72	20231211	193100	75132226	1000	1000	1000	1000	0
73	20231211	193000	75132226	1000	1000	1000	1000	0
74	20231211	192900	75132226	1000	1000	1000	1000	0
75	20231211	192800	75132226	1000	1000	1000	1000	0
76	20231211	192700	75132226	1000	1000	1000	1000	0
77	20231211	192600	75132226	1000	1000	1000	1000	0
78	20231211	192500	75132226	1000	1000	1000	1000	0
79	20231211	192400	75132226	1000	1000	1000	1000	0
80	20231211	192300	75132226	1000	1000	1000	1000	0
81	20231211	192200	75132226	1000	1000	1000	1000	0
82	20231211	192100	75132226	1000	1000	1000	1000	0
83	20231211	192000	75132226	1000	1000	1000	1000	0
84	20231211	191900	75132226	1000	1000	1000	1000	0
85	20231211	191800	75132226	1000	1000	1000	1000	0
86	20231211	191700	75132226	1000	1000	1000	1000	0
87	20231211	191600	75132226	1000	1000	1000	1000	0
88	20231211	191500	75132226	1000	1000	1000	1000	0
89	20231211	191400	75132226	1000	1000	1000	1000	0
90	20231211	191300	75132226	1000	1000	1000	1000	0
91	20231211	191200	75132226	1000	1000	1000	1000	0
92	20231211	191100	75132226	1000	1000	1000	1000	3492
93	20231211	191000	75132226	1000	1000	1000	1000	0
94	20231211	190900	75132226	1000	1000	1000	1000	0
95	20231211	190800	75132226	1000	1000	1000	1000	0
96	20231211	190700	75132226	1000	1000	1000	1000	0
97	20231211	190600	75132226	1000	1000	1000	1000	0
98	20231211	190500	75132226	1000	1000	1000	1000	0
99	20231211	190400	75132226	1000	1000	1000	1000	0
100	20231211	190300	75132226	1000	1000	1000	1000	0
101	20231211	190200	75132226	1000	1000	1000	1000	0
102	20231211	190100	75132226	1000	1000	1000	1000	0
103	20231211	190000	75132226	1000	1000	1000	1000	0
104	20231211	185900	75132226	1000	1000	1000	1000	0
105	20231211	185800	75132226	1000	1000	1000	1000	0
106	20231211	185700	75132226	1000	1000	1000	1000	0
107	20231211	185600	75132226	1000	1000	1000	1000	0
108	20231211	185500	75132226	1000	1000	1000	1000	0
109	20231211	185400	75132226	1000	1000	1000	1000	0
110	20231211	185300	75132226	1000	1000	1000	1000	0
111	20231211	185200	75132226	1000	1000	1000	1000	0
112	20231211	185100	75132226	1000	1000	1000	1000	0
113	20231211	185000	75132226	1000	1000	1000	1000	0
114	20231211	184900	75132226	1000	1000	1000	1000	0
115	20231211	184800	75132226	1000	1000	1000	1000	0
116	20231211	184700	75132226	1000	1000	1000	1000	0
117	20231211	184600	75132226	1000	1000	1000	1000	0
118	20231211	184500	75132226	1000	1000	1000	1000	0
119	20231211	184400	75132226	1000	1000	1000	1000	0
120	20231211	184300	75132226	1000	1000	1000	1000	0
121	20231211	184200	75132226	1000	1000	1000	1000	0
122	20231211	184100	75132226	1000	1000	1000	1000	3492
123	20231211	184000	75132226	1000	1000	1000	1000	0
124	20231211	183900	75132226	1000	1000	1000	1000	0
125	20231211	183800	75132226	1000	1000	1000	1000	0
126	20231211	183700	75132226	1000	1000	1000	1000	0
127	20231211	183600	75132226	1000	1000	1000	1000	0
128	20231211	183500	75132226	1000	1000	1000	1000	0
129	20231211	183400	75132226	1000	1000	1000	1000	0
130	20231211	183300	75132226	1000	1000	1000	1000	0
131	20231211	183200	75132226	1000	1000	1000	1000	0
132	20231211	183100	75132226	1000	1000	1000	1000	0
133	20231211	183000	75132226	1000	1000	1000	1000	0
134	20231211	182900	75132226	1000	1000	1000	1000	0
135	20231211	182800	75132226	1000	1000	1000	1000	0
136	20231211	182700	75132226	1000	1000	1000	1000	0
137	20231211	182600	75132226	1000	1000	1000	1000	0
138	20231211	182500	75132226	1000	1000	1000	1000	0
139	20231211	182400	75132226	1000	1000	1000	1000	0
140	20231211	182300	75132226	1000	1000	1000	1000	0
141	20231211	182200	75132226	1000	1000	1000	1000	0
142	20231211	182100	75132226	1000	1000	1000	1000	0
143	20231211	182000	75132226	1000	1000	1000	1000	0
144	20231211	181900	75132226	1000	1000	1000	1000	0
145	20231211	181800	75132226	1000	1000	1000	1000	0
146	20231211	181700	75132226	1000	1000	1000	1000	0
147	20231211	181600	75132226	1000	1000	1000	1000	0
148	20231211	181500	75132226	1000	1000	1000	1000	0
149	20231211	181400	75132226	1000	1000	1000	1000	0
150	20231211	181300	75132226	1000	1000	1000	1000	0
151	20231211	181200	75132226	1000	1000	1000	1000	0
152	20231211	181100	75132226	1000	1000	1000	1000	3492
153	20231211	181000	75132226	1000	1000	1000	1000	0
154	20231211	180900	75132226	1000	1000	1000	1000	0
155	20231211	180800	75132226	1000	1000	1000	1000	0
156	20231211	180700	75132226	1000	1000	1000	1000	0
157	20231211	180600	75132226	1000	1000	1000	1000	0
158	20231211	180500	75132226	1000	1000	1000	1000	0
159	20231211	180400	75132226	1000	1000	1000	1000	0
160	20231211	180300	75132226	1000	1000	1000	1000	0
161	20231211	180200	75132226	1000	1000	1000	1000	0
162	20231211	180100	75132226	1000	1000	1000	1000	0
163	20231211	180000	75132226	1000	1000	1000	1000	0
164	20231211	175900	75132226	1000	1000	1000	1000	0
165	20231211	175800	75132226	1000	1000	1000	1000	0
166	20231211	175700	75132226	1000	1000	1000	1000	0
167	20231211	175600	75132226	1000	1000	1000	1000	0
168	20231211	175500	75132226	1000	1000	1000	1000	0
169	20231211	175400	75132226	1000	1000	1000	1000	0
170	20231211	175300	75132226	1000	1000	1000	1000	0
171	20231211	175200	75132226	1000	1000	1000	1000	0
172	20231211	175100	75132226	1000	1000	1000	1000	0
173	20231211	175000	75132226	1000	1000	1000	1000	0
174	20231211	174900	75132226	1000	1000	1000	1000	0
175	20231211	174800	75132226	1000	1000	1000	1000	0
176	20231211	174700	75132226	1000	1000	1000	1000	0
177	20231211	174600	75132226	1000	1000	1000	1000	0
178	20231211	174500	75132226	1000	1000	1000	1000	0
179	20231211	174400	75132226	1000	1000	1000	1000	0
180	20231211	174300	75132226	1000	1000	1000	1000	0
181	20231211	174200	75132226	1000	1000	1000	1000	0
182	20231211	174100	75132226	1000	1000	1000	1000	3492
183	20231211	174000	75132226	1000	1000	1000	1000	0
184	20231211	173900	75132226	1000	1000	1000	1000	0
185	20231211	173800	75132226	1000	1000	1000	1000	0
186	20231211	173700	75132226	1000	1000	1000	1000	0
187	20231211	173600	75132226	1000	1000	1000	1000	0
188	20231211	173500	75132226	1000	1000	1000	1000	0
189	20231211	173400	75132226	1000	1000	1000	1000	0
190	20231211	173300	75132226	1000	1000	1000	1000	0
191	20231211	173200	75132226	1000	1000	1000	1000	0
192	20231211	173100	75132226	1000	1000	1000	1000	0
193	20231211	173000	75132226	1000	1000	1000	1000	0
194	20231211	172900	75132226	1000	1000	1000	1000	0
195	20231211	172800	75132226	1000	1000	1000	1000	0
196	20231211	172700	75132226	1000	1000	1000	1000	0
197	20231211	172600	75132226	1000	1000	1000	1000	0
198	20231211	172500	75132226	1000	1000	1000	1000	0
199	20231211	172400	75132226	1000	1000	1000	1000	0
200	20231211	172300	75132226	1000	1000	1000	1000	0
201	20231211	172200	75132226	1000	1000	1000	1000	0
202	20231211	172100	75132226	1000	1000	1000	1000	0
203	20231211	172000	75132226	1000	1000	1000	1000	0
204	20231211	171900	75132226	1000	1000	1000	1000	0
205	20231211	171800	75132226	1000	1000	1000	1000	0
206	20231211	171700	75132226	1000	1000	1000	1000	0
207	20231211	171600	75132226	1000	1000	1000	1000	0
208	20231211	171500	75132226	1000	1000	1000	1000	0
209	20231211	171400	75132226	1000	1000	1000	1000	0
210	20231211	171300	75132226	1000	1000	1000	1000	0
211	20231211	171200	75132226	1000	1000	1000	1000	0
212	20231211	171100	75132226	1000	1000	1000	1000	3492
213	20231211	171000	75132226	1000	1000	1000	1000	0
214	20231211	170900	75132226	1000	1000	1000	1000	0
215	20231211	170800	75132226	1000	1000	1000	1000	0
216	20231211	170700	75132226	1000	1000	1000	1000	0
217	20231211	170600	75132226	1000	1000	1000	1000	0
218	20231211	170500	75132226	1000	1000	1000	1000	0
219	20231211	170400	75132226	1000	1000	1000	1000	0
220	20231211	170300	75132226	1000	1000	1000	1000	0
221	20231211	170200	75132226	1000	1000	1000	1000	0
222	20231211	170100	75132226	1000	1000	1000	1000	0
223	20231211	170000	75132226	1000	1000	1000	1000	0
224	20231211	165900	75132226	1000	1000	1000	1000	0
225	20231211	165800	75132226	1000	1000	1000	1000	0
226	20231211	165700	75132226	1000	1000	1000	1000	0
227	20231211	165600	75132226	1000	1000	1000	1000	0
228	20231211	165500	75132226	1000	1000	1000	1000	0
229	20231211	165400	75132226	1000	1000	1000	1000	0
230	20231211	165300	75132226	1000	1000	1000	1000	0
231	20231211	165200	75132226	1000	1000	1000	1000	0
232	20231211	165100	75132226	1000	1000	1000	1000	0
233	20231211	165000	75132226	1000	1000	1000	1000	0
234	20231211	164900	75132226	1000	1000	1000	1000	0
235	20231211	164800	75132226	1000	1000	1000	1000	0
236	20231211	164700	75132226	1000	1000	1000	1000	0
237	20231211	164600	75132226	1000	1000	1000	1000	0
238	20231211	164500	75132226	1000	1000	1000	1000	0
239	20231211	164400	75132226	1000	1000	1000	1000	0
240	20231211	164300	75132226	1000	1000	1000	1000	0
241	20231211	164200	75132226	1000	1000	1000	1000	0
242	20231211	164100	75132226	1000	1000	1000	1000	3492
243	20231211	164000	75132226	1000	1000	1000	1000	0
244	20231211	163900	75132226	1000	1000	1000	1000	0
245	20231211	163800	75132226	1000	1000	1000	1000	0
246	20231211	163700	75132226	1000	1000	1000	1000	0
247	20231211	163600	75132226	1000	1000	1000	1000	0
248	20231211	163500	75132226	1000	1000	1000	1000	0
249	20231211	163400	75132226	1000	1000	1000	1000	0
250	20231211	163300	75132226	1000	1000	1000	1000	0
251	20231211	163200	75132226	1000	1000	1000	1000	0
252	20231211	163100	75132226	1000	1000	1000	1000	0
253	20231211	163000	75132226	1000	1000	1000	1000	0
254	20231211	162900	75132226	1000	1000	1000	1000	0
255	20231211	162800	75132226	1000	1000	1000	1000	0
256	20231211	162700	75132226	1000	1000	1000	1000	0
257	20231211	162600	75132226	1000	1000	1000	1000	0
258	20231211	162500	75132226	1000	1000	1000	1000	0
259	20231211	162400	75132226	1000	1000	1000	1000	0
260	20231211	162300	75132226	1000	1000	1000	1000	0
261	20231211	162200	75132226	1000	1000	1000	1000	0
262	20231211	162100	75132226	1000	1000	1000	1000	0
263	20231211	162000	75132226	1000	1000	1000	1000	0
264	20231211	161900	75132226	1000	1000	1000	1000	0
265	20231211	161800	75132226	1000	1000	1000	1000	0
266	20231211	161700	75132226	1000	1000	1000	1000	0
267	20231211	161600	75132226	1000	1000	1000	1000	0
268	20231211	161500	75132226	1000	1000	1000	1000	0
269	20231211	161400	75132226	1000	1000	1000	1000	0
270	20231211	161300	75132226	1000	1000	1000	1000	0
271	20231211	161200	75132226	1000	1000	1000	1000	0
272	20231211	161100	75132226	1000	1000	1000	1000	3492
273	20231211	161000	75132226	1000	1000	1000	1000	0
274	20231211	160900	75132226	1000	1000	1000	1000	0
275	20231211	160800	75132226	1000	1000	1000	1000	0
276	20231211	160700	75132226	1000	1000	1000	1000	0
277	20231211	160600	75132226	1000	1000	1000	1000	0
278	20231211	160500	75132226	1000	1000	1000	1000	0
279	20231211	160400	75132226	1000	1000	1000	1000	0
280	20231211	160300	75132226	1000	1000	1000	1000	0
281	20231211	160200	75132226	1000	1000	1000	1000	0
282	20231211	160100	75132226	1000	1000	1000	1000	0
283	20231211	160000	75132226	1000	1000	1000	1000	0
284	20231211	155900	75132226	1000	1000	1000	1000	0
285	20231211	155800	75132226	1000	1000	1000	1000	0
286	20231211	155700	75132226	1000	1000	1000	1000	0
287	20231211	155600	75132226	1000	1000	1000	1000	0
288	20231211	155500	75132226	1000	1000	1000	1000	0
289	20231211	155400	75132226	1000	1000	1000	1000	0
290	20231211	155300	75132226	1000	1000	1000	1000	0
291	20231211	155200	75132226	1000	1000	1000	1000	0
292	20231211	155100	75132226	1000	1000	1000	1000	0
293	20231211	155000	75132226	1000	1000	1000	1000	0
294	20231211	154900	75132226	1000	1000	1000	1000	0
295	20231211	154800	75132226	1000	1000	1000	1000	0
296	20231211	154700	75132226	1000	1000	1000	1000	0
297	20231211	154600	75132226	1000	1000	1000	1000	0
298	20231211	154500	75132226	1000	1000	1000	1000	0
299	20231211	154400	75132226	1000	1000	1000	1000	0
300	20231211	154300	75132226	1000	1000	1000	1000	0
301	20231211	154200	75132226	1000	1000	1000	1000	0
302	20231211	154100	75132226	1000	1000	1000	1000	3492
303	20231211	154000	75132226	1000	1000	1000	1000	0
304	20231211	153900	75132226	1000	1000	1000	1000	0
305	20231211	153800	75132226	1000	1000	1000	1000	0
306	20231211	153700	75132226	1000	1000	1000	1000	0
307	20231211	153600	75132226	1000	1000	1000	1000	0
308	20231211	153500	75132226	1000	1000	1000	1000	0
309	20231211	153400	75132226	1000	1000	1000	1000	0
310	20231211	153300	75132226	1000	1000	1000	1000	0
311	20231211	153200	75132226	1000	1000	1000	1000	0
312	20231211	153100	75132226	1000	1000	1000	1000	0
313	20231211	153000	75132226	1000	1000	1000	1000	3492
314	20231211	152900	71640226	1000	1000	1000	1000	0
315	20231211	152800	71640226	1000	1000	1000	1000	0
316	20231211	152700	71640226	1000	1000	1000	1000	0
317	20231211	152600	71640226	1000	1000	1000	1000	0
318	20231211	152500	71640226	1000	1000	1000	1000	0
319	20231211	152400	71640226	1000	1000	1000	1000	0
320	20231211	152300	71640226	1000	1000	1000	1000	0
321	20231211	152200	71640226	1000	1000	1000	1000	0
322	20231211	152100	71640226	1000	1000	1000	1000	0
323	20231211	152000	71640226	1000	1000	1000	1000	0
324	20231211	151900	71640226	1000	1000	1000	1000	14
325	20231211	151800	71626226	999	999	999	999	21
326	20231211	151700	71605247	999	999	999	999	400
327	20231211	151600	71205647	999	999	999	999	0
328	20231211	151500	71205647	999	999	999	999	0
329	20231211	151400	71205647	999	999	999	999	0
330	20231211	151300	71205647	999	999	999	999	0
331	20231211	151200	71205647	999	999	999	999	0
332	20231211	151100	71205647	999	999	999	999	0
333	20231211	151000	71205647	999	999	999	999	0
334	20231211	150900	71205647	999	999	999	999	0
335	20231211	150800	71205647	999	999	999	999	0
336	20231211	150700	71205647	999	999	999	999	40
337	20231211	150600	71165687	999	999	999	999	0
338	20231211	150500	71165687	999	999	999	999	1
339	20231211	150400	71164688	1000	1000	1000	1000	0
340	20231211	150300	71164688	1000	1000	1000	1000	0
341	20231211	150200	71164688	1000	1000	1000	1000	0
342	20231211	150100	71164688	1000	1000	1000	1000	0
343	20231211	150000	71164688	1000	1000	1000	1000	0
344	20231211	145900	71164688	1000	1000	1000	1000	0
345	20231211	145800	71164688	1000	1000	1000	1000	0
346	20231211	145700	71164688	1000	1000	1000	1000	3
347	20231211	145600	71161688	999	999	999	999	0
348	20231211	145500	71161688	999	999	999	999	0
349	20231211	145400	71161688	999	999	999	999	0
350	20231211	145300	71161688	999	999	999	999	516
351	20231211	145200	70646204	999	999	999	999	0
352	20231211	145100	70646204	999	999	999	999	0
353	20231211	145000	70646204	999	999	999	999	0
354	20231211	144900	70646204	999	999	999	999	0
355	20231211	144800	70646204	999	999	999	999	0
356	20231211	144700	70646204	999	999	999	999	0
357	20231211	144600	70646204	999	999	999	999	0
358	20231211	144500	70646204	999	999	999	999	0
359	20231211	144400	70646204	999	999	999	999	0
360	20231211	144300	70646204	999	999	999	999	0
361	20231211	144200	70646204	999	999	999	999	0
362	20231211	144100	70646204	999	999	999	999	393
363	20231211	144000	70253597	999	999	999	999	0
364	20231211	143900	70253597	999	999	999	999	0
365	20231211	143800	70253597	999	999	999	999	0
366	20231211	143700	70253597	999	999	999	999	0
367	20231211	143600	70253597	999	999	999	999	0
368	20231211	143500	70253597	999	999	999	999	0
369	20231211	143400	70253597	999	999	999	999	0
370	20231211	143300	70253597	999	999	999	999	0
371	20231211	143200	70253597	999	999	999	999	0
372	20231211	143100	70253597	999	999	999	999	0
373	20231211	143000	70253597	999	999	999	999	0
374	20231211	142900	70253597	999	999	999	999	0
375	20231211	142800	70253597	999	999	999	999	0
376	20231211	142700	70253597	999	999	999	999	0
377	20231211	142600	70253597	999	999	999	999	0
378	20231211	142500	70253597	999	999	999	999	0
379	20231211	142400	70253597	999	999	999	999	0
380	20231211	142300	70253597	999	999	999	999	0
381	20231211	142200	70253597	999	999	999	999	0
382	20231211	142100	70253597	999	999	999	999	3
383	20231211	142000	70250600	996	996	996	996	0
384	20231211	141900	70250600	996	996	996	996	0
385	20231211	141800	70250600	996	996	996	996	0
386	20231211	141700	70250600	996	996	996	996	560
387	20231211	141600	69692840	996	996	996	996	119
388	20231211	141500	69574316	996	996	996	996	0
389	20231211	141400	69574316	996	996	996	996	0
390	20231211	141300	69574316	996	996	996	996	0
391	20231211	141200	69574316	996	996	996	996	0
392	20231211	141100	69574316	996	996	996	996	0
393	20231211	141000	69574316	996	996	996	996	2
394	20231211	140900	69572324	993	993	993	993	0
395	20231211	140800	69572324	993	993	993	993	0
396	20231211	140700	69572324	993	993	993	993	0
397	20231211	140600	69572324	993	993	993	993	0
398	20231211	140500	69572324	993	993	993	993	0
399	20231211	140400	69572324	993	993	993	993	0
400	20231211	140300	69572324	993	993	993	993	0
401	20231211	140200	69572324	993	993	993	993	0
402	20231211	140100	69572324	993	993	993	993	0
403	20231211	140000	69572324	993	993	993	993	0
404	20231211	135900	69572324	993	993	993	993	0
405	20231211	135800	69572324	993	993	993	993	0
406	20231211	135700	69572324	993	993	993	993	0
407	20231211	135600	69572324	993	993	993	993	0
408	20231211	135500	69572324	993	993	993	993	0
409	20231211	135400	69572324	993	993	993	993	0
410	20231211	135300	69572324	993	993	993	993	0
411	20231211	135200	69572324	993	993	993	993	291
412	20231211	135100	69283361	993	993	993	993	0
413	20231211	135000	69283361	993	993	993	993	0
414	20231211	134900	69283361	993	994	994	993	51
415	20231211	134800	69232705	993	993	993	993	0
416	20231211	134700	69232705	993	993	993	993	0
417	20231211	134600	69232705	993	993	993	993	0
418	20231211	134500	69232705	993	993	993	993	0
419	20231211	134400	69232705	993	993	993	993	0
420	20231211	134300	69232705	993	993	993	993	0
421	20231211	134200	69232705	993	993	993	993	0
422	20231211	134100	69232705	993	993	993	993	5
423	20231211	134000	69227740	995	995	995	995	628
424	20231211	133900	68602880	996	996	996	996	0
425	20231211	133800	68602880	996	996	996	996	0
426	20231211	133700	68602880	996	996	996	996	0
427	20231211	133600	68602880	996	996	996	996	8208
428	20231211	133500	60427712	997	997	997	997	0
429	20231211	133400	60427712	997	997	997	997	0
430	20231211	133300	60427712	997	997	997	997	0
431	20231211	133200	60427712	997	997	997	997	0
432	20231211	133100	60427712	997	997	997	997	0
433	20231211	133000	60427712	997	997	997	997	0
434	20231211	132900	60427712	997	997	997	997	0
435	20231211	132800	60427712	997	997	997	997	0
436	20231211	132700	60427712	997	997	997	997	0
437	20231211	132600	60427712	997	997	997	997	0
438	20231211	132500	60427712	997	997	997	997	0
439	20231211	132400	60427712	997	997	997	997	0
440	20231211	132300	60427712	997	997	997	997	0
441	20231211	132200	60427712	997	997	997	997	0
442	20231211	132100	60427712	997	997	997	997	0
443	20231211	132000	60427712	997	997	997	997	0
444	20231211	131900	60427712	997	997	997	997	0
445	20231211	131800	60427712	997	998	998	997	911
446	20231211	131700	59518536	1000	1000	1000	1000	0
447	20231211	131600	59518536	1000	1000	1000	1000	0
448	20231211	131500	59518536	1000	1000	1000	1000	0
449	20231211	131400	59518536	1000	1000	1000	1000	0
450	20231211	131300	59518536	1000	1000	1000	1000	0
451	20231211	131200	59518536	1000	1000	1000	1000	0
452	20231211	131100	59518536	1000	1000	1000	1000	0
453	20231211	131000	59518536	1000	1000	1000	1000	0
454	20231211	130900	59518536	1000	1000	1000	1000	0
455	20231211	130800	59518536	1000	1000	1000	1000	0
456	20231211	130700	59518536	1000	1000	1000	1000	0
457	20231211	130600	59518536	1000	1000	1000	1000	0
458	20231211	130500	59518536	1000	1000	1000	1000	0
459	20231211	130400	59518536	1000	1000	1000	1000	0
460	20231211	130300	59518536	1000	1000	1000	1000	0
461	20231211	130200	59518536	1000	1000	1000	1000	0
462	20231211	130100	59518536	1000	1000	1000	1000	0
463	20231211	130000	59518536	1000	1000	1000	1000	0
464	20231211	125900	59518536	1000	1000	1000	1000	0
465	20231211	125800	59518536	1000	1000	1000	1000	0
466	20231211	125700	59518536	1000	1000	1000	1000	1
467	20231211	125600	59517536	1000	1000	1000	1000	0
468	20231211	125500	59517536	1000	1000	1000	1000	0
469	20231211	125400	59517536	1000	1000	1000	1000	0
470	20231211	125300	59517536	1000	1000	1000	1000	0
471	20231211	125200	59517536	1000	1000	1000	1000	0
472	20231211	125100	59517536	1000	1000	1000	1000	0
473	20231211	125000	59517536	1000	1000	1000	1000	0
474	20231211	124900	59517536	1000	1000	1000	1000	0
475	20231211	124800	59517536	1000	1000	1000	1000	0
476	20231211	124700	59517536	1000	1000	1000	1000	46
477	20231211	124600	59471536	1000	1000	1000	1000	0
478	20231211	124500	59471536	1000	1000	1000	1000	0
479	20231211	124400	59471536	1000	1000	1000	1000	0
480	20231211	124300	59471536	1000	1000	1000	1000	0
481	20231211	124200	59471536	1000	1000	1000	1000	0
482	20231211	124100	59471536	1000	1000	1000	1000	0
483	20231211	124000	59471536	1000	1000	1000	1000	80
484	20231211	123900	59391536	1000	1000	1000	1000	0
485	20231211	123800	59391536	1000	1000	1000	1000	0
486	20231211	123700	59391536	1000	1000	1000	1000	0
487	20231211	123600	59391536	1000	1000	1000	1000	0
488	20231211	123500	59391536	1000	1000	1000	1000	0
489	20231211	123400	59391536	1000	1000	1000	1000	0
490	20231211	123300	59391536	1000	1000	1000	1000	0
491	20231211	123200	59391536	1000	1000	1000	1000	0
492	20231211	123100	59391536	1000	1000	1000	1000	0
493	20231211	123000	59391536	1000	1000	1000	1000	0
494	20231211	122900	59391536	1000	1000	1000	1000	0
495	20231211	122800	59391536	1000	1000	1000	1000	0
496	20231211	122700	59391536	1000	1000	1000	1000	0
497	20231211	122600	59391536	1000	1000	1000	1000	0
498	20231211	122500	59391536	1000	1000	1000	1000	1
499	20231211	122400	59390536	1000	1000	1000	1000	0
500	20231211	122300	59390536	1000	1000	1000	1000	0
501	20231211	122200	59390536	1000	1000	1000	1000	0
502	20231211	122100	59390536	1000	1000	1000	1000	0
503	20231211	122000	59390536	1000	1000	1000	1000	0
504	20231211	121900	59390536	1000	1000	1000	1000	0
505	20231211	121800	59390536	1000	1000	1000	1000	0
506	20231211	121700	59390536	1000	1000	1000	1000	0
507	20231211	121600	59390536	1000	1000	1000	1000	0
508	20231211	121500	59390536	1000	1000	1000	1000	0
509	20231211	121400	59390536	1000	1000	1000	1000	0
510	20231211	121300	59390536	1000	1000	1000	1000	0
511	20231211	121200	59390536	1000	1000	1000	1000	30
512	20231211	121100	59360536	1000	1000	1000	1000	0
513	20231211	121000	59360536	1000	1000	1000	1000	0
514	20231211	120900	59360536	1000	1000	1000	1000	0
515	20231211	120800	59360536	1000	1000	1000	1000	100
516	20231211	120700	59260536	1005	1005	1005	1005	0
517	20231211	120600	59260536	1005	1005	1005	1005	0
518	20231211	120500	59260536	1005	1005	1005	1005	0
519	20231211	120400	59260536	1005	995	1005	993	4109
520	20231211	120300	55155538	993	993	993	993	0
521	20231211	120200	55155538	993	993	993	993	500
522	20231211	120100	54659038	993	993	993	993	0
523	20231211	120000	54659038	993	993	993	993	0
524	20231211	115900	54659038	993	993	993	993	0
525	20231211	115800	54659038	993	993	993	993	0
526	20231211	115700	54659038	993	993	993	993	0
527	20231211	115600	54659038	993	993	993	993	0
528	20231211	115500	54659038	993	993	993	993	0
529	20231211	115400	54659038	993	993	993	993	0
530	20231211	115300	54659038	993	993	993	993	0
531	20231211	115200	54659038	993	994	994	993	717
532	20231211	115100	53946758	994	994	994	994	0
533	20231211	115000	53946758	994	994	994	994	1
534	20231211	114900	53945764	995	995	995	995	0
535	20231211	114800	53945764	995	995	995	995	600
536	20231211	114700	53348764	993	993	993	993	0
537	20231211	114600	53348764	993	993	993	993	0
538	20231211	114500	53348764	993	993	993	993	0
539	20231211	114400	53348764	993	993	993	993	0
540	20231211	114300	53348764	993	993	993	993	0
541	20231211	114200	53348764	993	993	993	993	0
542	20231211	114100	53348764	993	993	993	993	0
543	20231211	114000	53348764	993	993	993	993	0
544	20231211	113900	53348764	993	993	993	993	0
545	20231211	113800	53348764	993	993	993	993	0
546	20231211	113700	53348764	993	993	993	993	0
547	20231211	113600	53348764	993	993	993	993	0
548	20231211	113500	53348764	993	993	993	993	0
549	20231211	113400	53348764	993	993	993	993	717
550	20231211	113300	52636783	993	993	993	993	0
551	20231211	113200	52636783	993	993	993	993	0
552	20231211	113100	52636783	993	993	993	993	0
553	20231211	113000	52636783	993	994	994	993	1108
554	20231211	112900	51536278	995	995	995	995	0
555	20231211	112800	51536278	995	995	995	995	0
556	20231211	112700	51536278	995	995	995	995	0
557	20231211	112600	51536278	995	995	995	995	0
558	20231211	112500	51536278	995	995	995	995	0
559	20231211	112400	51536278	995	995	995	995	3
560	20231211	112300	51533293	995	995	995	995	3
561	20231211	112200	51530308	994	994	994	994	0
562	20231211	112100	51530308	994	994	994	994	0
563	20231211	112000	51530308	994	994	994	994	0
564	20231211	111900	51530308	994	994	994	994	18
565	20231211	111800	51512416	994	994	994	994	8
566	20231211	111700	51504464	994	994	994	994	0
567	20231211	111600	51504464	994	994	994	994	0
568	20231211	111500	51504464	994	994	994	994	0
569	20231211	111400	51504464	994	994	994	994	0
570	20231211	111300	51504464	994	994	994	994	0
571	20231211	111200	51504464	994	994	994	994	1
572	20231211	111100	51503470	996	996	996	996	0
573	20231211	111000	51503470	996	996	996	996	244
574	20231211	110900	51260446	996	996	996	996	0
575	20231211	110800	51260446	996	996	996	996	0
576	20231211	110700	51260446	996	996	996	996	0
577	20231211	110600	51260446	996	996	996	996	0
578	20231211	110500	51260446	996	996	996	996	0
579	20231211	110400	51260446	996	996	996	996	0
580	20231211	110300	51260446	996	996	996	996	0
581	20231211	110200	51260446	996	996	996	996	0
582	20231211	110100	51260446	996	996	996	996	0
583	20231211	110000	51260446	996	996	996	996	0
584	20231211	105900	51260446	996	996	996	996	0
585	20231211	105800	51260446	996	996	996	996	2
586	20231211	105700	51258454	996	996	996	996	0
587	20231211	105600	51258454	996	996	996	996	0
588	20231211	105500	51258454	996	996	996	996	1
589	20231211	105400	51257458	999	999	999	999	0
590	20231211	105300	51257458	999	999	999	999	0
591	20231211	105200	51257458	999	999	999	999	0
592	20231211	105100	51257458	999	996	999	996	693
593	20231211	105000	50565154	996	996	996	996	1
594	20231211	104900	50564158	1000	1000	1000	1000	0
595	20231211	104800	50564158	1000	1000	1000	1000	0
596	20231211	104700	50564158	1000	1000	1000	1000	0
597	20231211	104600	50564158	1000	1000	1000	1000	0
598	20231211	104500	50564158	1000	997	1000	997	30
599	20231211	104400	50534218	996	996	996	996	0
600	20231211	104300	50534218	996	996	996	996	18
601	20231211	104200	50516290	995	995	995	995	11
602	20231211	104100	50505345	994	994	994	994	0
603	20231211	104000	50505345	994	994	994	994	0
604	20231211	103900	50505345	994	994	994	994	0
605	20231211	103800	50505345	994	994	994	994	0
606	20231211	103700	50505345	994	994	994	994	0
607	20231211	103600	50505345	994	994	994	994	0
608	20231211	103500	50505345	994	995	995	994	10
609	20231211	103400	50495397	1004	1004	1004	1004	0
610	20231211	103300	50495397	1004	1004	1004	1004	0
611	20231211	103200	50495397	1004	1004	1004	1004	0
612	20231211	103100	50495397	1004	1004	1004	1004	0
613	20231211	103000	50495397	1004	1004	1004	1004	0
614	20231211	102900	50495397	1004	1004	1004	1004	0
615	20231211	102800	50495397	1004	1004	1004	1004	1
616	20231211	102700	50494393	1004	1004	1004	1004	3
617	20231211	102600	50491381	1005	998	1005	998	10000
618	20231211	102500	40462290	993	993	993	993	0
619	20231211	102400	40462290	993	993	993	993	0
620	20231211	102300	40462290	993	993	993	993	0
621	20231211	102200	40462290	993	993	993	993	0
622	20231211	102100	40462290	993	993	993	993	0
623	20231211	102000	40462290	993	993	993	993	0
624	20231211	101900	40462290	993	993	993	993	316
625	20231211	101800	40148502	993	993	993	993	0
626	20231211	101700	40148502	993	993	993	993	0
627	20231211	101600	40148502	993	993	993	993	0
628	20231211	101500	40148502	993	993	993	993	0
629	20231211	101400	40148502	993	993	993	993	0
630	20231211	101300	40148502	993	993	993	993	0
631	20231211	101200	40148502	993	993	993	993	0
632	20231211	101100	40148502	993	989	993	989	205
633	20231211	101000	39945753	989	989	989	989	0
634	20231211	100900	39945753	989	989	989	989	0
635	20231211	100800	39945753	989	989	989	989	0
636	20231211	100700	39945753	989	989	989	989	0
637	20231211	100600	39945753	989	989	989	989	0
638	20231211	100500	39945753	989	992	992	989	300
639	20231211	100400	39648775	993	993	993	993	0
640	20231211	100300	39648775	993	993	993	993	0
641	20231211	100200	39648775	993	993	993	993	0
642	20231211	100100	39648775	993	993	993	993	0
643	20231211	100000	39648775	993	993	993	993	10
644	20231211	095900	39638845	993	993	993	993	0
645	20231211	095800	39638845	993	993	993	993	847
646	20231211	095700	38797774	993	993	993	993	0
647	20231211	095600	38797774	993	993	993	993	0
648	20231211	095500	38797774	993	993	993	993	0
649	20231211	095400	38797774	993	993	993	993	0
650	20231211	095300	38797774	993	993	993	993	0
651	20231211	095200	38797774	993	993	993	993	0
652	20231211	095100	38797774	993	993	993	993	7
653	20231211	095000	38790823	993	993	993	993	1
654	20231211	094900	38789830	993	997	997	993	4918
655	20231211	094800	33897724	997	994	997	994	367
656	20231211	094700	33532283	997	997	997	997	0
657	20231211	094600	33532283	997	997	997	997	0
658	20231211	094500	33532283	997	997	997	997	0
659	20231211	094400	33532283	997	997	997	997	10
660	20231211	094300	33522313	998	998	998	998	0
661	20231211	094200	33522313	998	998	998	998	3
662	20231211	094100	33519319	993	993	993	993	4
663	20231211	094000	33515347	993	993	993	993	96
664	20231211	093900	33420019	993	993	993	993	1
665	20231211	093800	33419026	999	999	999	999	0
666	20231211	093700	33419026	999	993	999	993	3100
667	20231211	093600	30332866	993	993	993	993	0
668	20231211	093500	30332866	993	993	993	993	0
669	20231211	093400	30332866	993	993	993	993	0
670	20231211	093300	30332866	993	993	993	993	0
671	20231211	093200	30332866	993	993	993	993	0
672	20231211	093100	30332866	993	993	993	993	168
673	20231211	093000	30166042	993	995	995	993	710
674	20231211	092900	29460992	996	996	996	996	0
675	20231211	092800	29460992	996	996	996	996	0
676	20231211	092700	29460992	996	996	996	996	0
677	20231211	092600	29460992	996	996	996	996	0
678	20231211	092500	29460992	996	996	996	996	0
679	20231211	092400	29460992	996	996	996	996	0
680	20231211	092300	29460992	996	996	996	996	0
681	20231211	092200	29460992	996	996	996	996	0
682	20231211	092100	29460992	996	995	996	995	502
683	20231211	092000	28961246	996	988	996	988	212
684	20231211	091900	28751776	984	984	984	984	0
685	20231211	091800	28751776	984	988	988	984	194
686	20231211	091700	28560854	984	988	988	984	200
687	20231211	091600	28363529	988	989	989	984	4836
688	20231211	091500	23594184	989	991	991	989	2033
689	20231211	091400	21580520	990	990	990	990	0
690	20231211	091300	21580520	990	990	990	990	491
691	20231211	091200	21094430	995	993	995	989	3980
692	20231211	091100	17153174	995	996	996	995	258
693	20231211	091000	16896278	1000	996	1000	996	7
694	20231211	090900	16889302	1003	1003	1003	1003	0
695	20231211	090800	16889302	1003	1003	1003	1003	0
696	20231211	090700	16889302	1003	1003	1003	1003	0
697	20231211	090600	16889302	1003	1003	1003	1003	0
698	20231211	090500	16889302	1003	1003	1003	1003	0
699	20231211	090400	16889302	1003	1003	1003	1003	0
700	20231211	090300	16889302	1003	1001	1003	1001	871
701	20231211	090200	16015931	1001	1001	1001	1001	0
702	20231211	090100	16015931	1001	991	1005	991	11277
703	20231211	090000	4804921	991	993	993	991	4839