KissMeData/200230/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203100	172792768	992	992	992	992	1006
3	20231215	203000	172792768	992	992	992	992	0
4	20231215	202900	172792768	992	992	992	992	0
5	20231215	202800	172792768	992	992	992	992	0
6	20231215	202700	172792768	992	992	992	992	0
7	20231215	202600	172792768	992	992	992	992	0
8	20231215	202500	172792768	992	992	992	992	0
9	20231215	202400	172792768	992	992	992	992	0
10	20231215	202300	172792768	992	992	992	992	0
11	20231215	202200	172792768	992	992	992	992	0
12	20231215	202100	172792768	992	992	992	992	0
13	20231215	202000	172792768	992	992	992	992	0
14	20231215	201900	172792768	992	992	992	992	0
15	20231215	201800	172792768	992	992	992	992	0
16	20231215	201700	172792768	992	992	992	992	0
17	20231215	201600	172792768	992	992	992	992	0
18	20231215	201500	172792768	992	992	992	992	0
19	20231215	201400	172792768	992	992	992	992	0
20	20231215	201300	172792768	992	992	992	992	0
21	20231215	201200	172792768	992	992	992	992	0
22	20231215	201100	172792768	992	992	992	992	0
23	20231215	201000	172792768	992	992	992	992	0
24	20231215	200900	172792768	992	992	992	992	0
25	20231215	200800	172792768	992	992	992	992	0
26	20231215	200700	172792768	992	992	992	992	0
27	20231215	200600	172792768	992	992	992	992	0
28	20231215	200500	172792768	992	992	992	992	0
29	20231215	200400	172792768	992	992	992	992	0
30	20231215	200300	172792768	992	992	992	992	0
31	20231215	200200	172792768	992	992	992	992	0
32	20231215	200100	172792768	992	992	992	992	1006
33	20231215	200000	172792768	992	992	992	992	0
34	20231215	195900	172792768	992	992	992	992	0
35	20231215	195800	172792768	992	992	992	992	0
36	20231215	195700	172792768	992	992	992	992	0
37	20231215	195600	172792768	992	992	992	992	0
38	20231215	195500	172792768	992	992	992	992	0
39	20231215	195400	172792768	992	992	992	992	0
40	20231215	195300	172792768	992	992	992	992	0
41	20231215	195200	172792768	992	992	992	992	0
42	20231215	195100	172792768	992	992	992	992	0
43	20231215	195000	172792768	992	992	992	992	0
44	20231215	194900	172792768	992	992	992	992	0
45	20231215	194800	172792768	992	992	992	992	0
46	20231215	194700	172792768	992	992	992	992	0
47	20231215	194600	172792768	992	992	992	992	0
48	20231215	194500	172792768	992	992	992	992	0
49	20231215	194400	172792768	992	992	992	992	0
50	20231215	194300	172792768	992	992	992	992	0
51	20231215	194200	172792768	992	992	992	992	0
52	20231215	194100	172792768	992	992	992	992	0
53	20231215	194000	172792768	992	992	992	992	0
54	20231215	193900	172792768	992	992	992	992	0
55	20231215	193800	172792768	992	992	992	992	0
56	20231215	193700	172792768	992	992	992	992	0
57	20231215	193600	172792768	992	992	992	992	0
58	20231215	193500	172792768	992	992	992	992	0
59	20231215	193400	172792768	992	992	992	992	0
60	20231215	193300	172792768	992	992	992	992	0
61	20231215	193200	172792768	992	992	992	992	0
62	20231215	193100	172792768	992	992	992	992	1006
63	20231215	193000	172792768	992	992	992	992	0
64	20231215	192900	172792768	992	992	992	992	0
65	20231215	192800	172792768	992	992	992	992	0
66	20231215	192700	172792768	992	992	992	992	0
67	20231215	192600	172792768	992	992	992	992	0
68	20231215	192500	172792768	992	992	992	992	0
69	20231215	192400	172792768	992	992	992	992	0
70	20231215	192300	172792768	992	992	992	992	0
71	20231215	192200	172792768	992	992	992	992	0
72	20231215	192100	172792768	992	992	992	992	0
73	20231215	192000	172792768	992	992	992	992	0
74	20231215	191900	172792768	992	992	992	992	0
75	20231215	191800	172792768	992	992	992	992	0
76	20231215	191700	172792768	992	992	992	992	0
77	20231215	191600	172792768	992	992	992	992	0
78	20231215	191500	172792768	992	992	992	992	0
79	20231215	191400	172792768	992	992	992	992	0
80	20231215	191300	172792768	992	992	992	992	0
81	20231215	191200	172792768	992	992	992	992	0
82	20231215	191100	172792768	992	992	992	992	0
83	20231215	191000	172792768	992	992	992	992	0
84	20231215	190900	172792768	992	992	992	992	0
85	20231215	190800	172792768	992	992	992	992	0
86	20231215	190700	172792768	992	992	992	992	0
87	20231215	190600	172792768	992	992	992	992	0
88	20231215	190500	172792768	992	992	992	992	0
89	20231215	190400	172792768	992	992	992	992	0
90	20231215	190300	172792768	992	992	992	992	0
91	20231215	190200	172792768	992	992	992	992	0
92	20231215	190100	172792768	992	992	992	992	1006
93	20231215	190000	172792768	992	992	992	992	0
94	20231215	185900	172792768	992	992	992	992	0
95	20231215	185800	172792768	992	992	992	992	0
96	20231215	185700	172792768	992	992	992	992	0
97	20231215	185600	172792768	992	992	992	992	0
98	20231215	185500	172792768	992	992	992	992	0
99	20231215	185400	172792768	992	992	992	992	0
100	20231215	185300	172792768	992	992	992	992	0
101	20231215	185200	172792768	992	992	992	992	0
102	20231215	185100	172792768	992	992	992	992	0
103	20231215	185000	172792768	992	992	992	992	0
104	20231215	184900	172792768	992	992	992	992	0
105	20231215	184800	172792768	992	992	992	992	0
106	20231215	184700	172792768	992	992	992	992	0
107	20231215	184600	172792768	992	992	992	992	0
108	20231215	184500	172792768	992	992	992	992	0
109	20231215	184400	172792768	992	992	992	992	0
110	20231215	184300	172792768	992	992	992	992	0
111	20231215	184200	172792768	992	992	992	992	0
112	20231215	184100	172792768	992	992	992	992	0
113	20231215	184000	172792768	992	992	992	992	0
114	20231215	183900	172792768	992	992	992	992	0
115	20231215	183800	172792768	992	992	992	992	0
116	20231215	183700	172792768	992	992	992	992	0
117	20231215	183600	172792768	992	992	992	992	0
118	20231215	183500	172792768	992	992	992	992	0
119	20231215	183400	172792768	992	992	992	992	0
120	20231215	183300	172792768	992	992	992	992	0
121	20231215	183200	172792768	992	992	992	992	0
122	20231215	183100	172792768	992	992	992	992	1006
123	20231215	183000	172792768	992	992	992	992	0
124	20231215	182900	172792768	992	992	992	992	0
125	20231215	182800	172792768	992	992	992	992	0
126	20231215	182700	172792768	992	992	992	992	0
127	20231215	182600	172792768	992	992	992	992	0
128	20231215	182500	172792768	992	992	992	992	0
129	20231215	182400	172792768	992	992	992	992	0
130	20231215	182300	172792768	992	992	992	992	0
131	20231215	182200	172792768	992	992	992	992	0
132	20231215	182100	172792768	992	992	992	992	0
133	20231215	182000	172792768	992	992	992	992	0
134	20231215	181900	172792768	992	992	992	992	0
135	20231215	181800	172792768	992	992	992	992	0
136	20231215	181700	172792768	992	992	992	992	0
137	20231215	181600	172792768	992	992	992	992	0
138	20231215	181500	172792768	992	992	992	992	0
139	20231215	181400	172792768	992	992	992	992	0
140	20231215	181300	172792768	992	992	992	992	0
141	20231215	181200	172792768	992	992	992	992	0
142	20231215	181100	172792768	992	992	992	992	0
143	20231215	181000	172792768	992	992	992	992	0
144	20231215	180900	172792768	992	992	992	992	0
145	20231215	180800	172792768	992	992	992	992	0
146	20231215	180700	172792768	992	992	992	992	0
147	20231215	180600	172792768	992	992	992	992	0
148	20231215	180500	172792768	992	992	992	992	0
149	20231215	180400	172792768	992	992	992	992	0
150	20231215	180300	172792768	992	992	992	992	0
151	20231215	180200	172792768	992	992	992	992	0
152	20231215	180100	172792768	992	992	992	992	1006
153	20231215	180000	172792768	992	992	992	992	0
154	20231215	175900	172792768	992	992	992	992	0
155	20231215	175800	172792768	992	992	992	992	0
156	20231215	175700	172792768	992	992	992	992	0
157	20231215	175600	172792768	992	992	992	992	0
158	20231215	175500	172792768	992	992	992	992	0
159	20231215	175400	172792768	992	992	992	992	0
160	20231215	175300	172792768	992	992	992	992	0
161	20231215	175200	172792768	992	992	992	992	0
162	20231215	175100	172792768	992	992	992	992	0
163	20231215	175000	172792768	992	992	992	992	0
164	20231215	174900	172792768	992	992	992	992	0
165	20231215	174800	172792768	992	992	992	992	0
166	20231215	174700	172792768	992	992	992	992	0
167	20231215	174600	172792768	992	992	992	992	0
168	20231215	174500	172792768	992	992	992	992	0
169	20231215	174400	172792768	992	992	992	992	0
170	20231215	174300	172792768	992	992	992	992	0
171	20231215	174200	172792768	992	992	992	992	0
172	20231215	174100	172792768	992	992	992	992	0
173	20231215	174000	172792768	992	992	992	992	0
174	20231215	173900	172792768	992	992	992	992	0
175	20231215	173800	172792768	992	992	992	992	0
176	20231215	173700	172792768	992	992	992	992	0
177	20231215	173600	172792768	992	992	992	992	0
178	20231215	173500	172792768	992	992	992	992	0
179	20231215	173400	172792768	992	992	992	992	0
180	20231215	173300	172792768	992	992	992	992	0
181	20231215	173200	172792768	992	992	992	992	0
182	20231215	173100	172792768	992	992	992	992	1006
183	20231215	173000	172792768	992	992	992	992	0
184	20231215	172900	172792768	992	992	992	992	0
185	20231215	172800	172792768	992	992	992	992	0
186	20231215	172700	172792768	992	992	992	992	0
187	20231215	172600	172792768	992	992	992	992	0
188	20231215	172500	172792768	992	992	992	992	0
189	20231215	172400	172792768	992	992	992	992	0
190	20231215	172300	172792768	992	992	992	992	0
191	20231215	172200	172792768	992	992	992	992	0
192	20231215	172100	172792768	992	992	992	992	0
193	20231215	172000	172792768	992	992	992	992	0
194	20231215	171900	172792768	992	992	992	992	0
195	20231215	171800	172792768	992	992	992	992	0
196	20231215	171700	172792768	992	992	992	992	0
197	20231215	171600	172792768	992	992	992	992	0
198	20231215	171500	172792768	992	992	992	992	0
199	20231215	171400	172792768	992	992	992	992	0
200	20231215	171300	172792768	992	992	992	992	0
201	20231215	171200	172792768	992	992	992	992	0
202	20231215	171100	172792768	992	992	992	992	0
203	20231215	171000	172792768	992	992	992	992	0
204	20231215	170900	172792768	992	992	992	992	0
205	20231215	170800	172792768	992	992	992	992	0
206	20231215	170700	172792768	992	992	992	992	0
207	20231215	170600	172792768	992	992	992	992	0
208	20231215	170500	172792768	992	992	992	992	0
209	20231215	170400	172792768	992	992	992	992	0
210	20231215	170300	172792768	992	992	992	992	0
211	20231215	170200	172792768	992	992	992	992	0
212	20231215	170100	172792768	992	992	992	992	1006
213	20231215	170000	172792768	992	992	992	992	0
214	20231215	165900	172792768	992	992	992	992	0
215	20231215	165800	172792768	992	992	992	992	0
216	20231215	165700	172792768	992	992	992	992	0
217	20231215	165600	172792768	992	992	992	992	0
218	20231215	165500	172792768	992	992	992	992	0
219	20231215	165400	172792768	992	992	992	992	0
220	20231215	165300	172792768	992	992	992	992	0
221	20231215	165200	172792768	992	992	992	992	0
222	20231215	165100	172792768	992	992	992	992	0
223	20231215	165000	172792768	992	992	992	992	0
224	20231215	164900	172792768	992	992	992	992	0
225	20231215	164800	172792768	992	992	992	992	0
226	20231215	164700	172792768	992	992	992	992	0
227	20231215	164600	172792768	992	992	992	992	0
228	20231215	164500	172792768	992	992	992	992	0
229	20231215	164400	172792768	992	992	992	992	0
230	20231215	164300	172792768	992	992	992	992	0
231	20231215	164200	172792768	992	992	992	992	0
232	20231215	164100	172792768	992	992	992	992	0
233	20231215	164000	172792768	992	992	992	992	0
234	20231215	163900	172792768	992	992	992	992	0
235	20231215	163800	172792768	992	992	992	992	0
236	20231215	163700	172792768	992	992	992	992	0
237	20231215	163600	172792768	992	992	992	992	0
238	20231215	163500	172792768	992	992	992	992	0
239	20231215	163400	172792768	992	992	992	992	0
240	20231215	163300	172792768	992	992	992	992	0
241	20231215	163200	172792768	992	992	992	992	0
242	20231215	163100	172792768	992	992	992	992	1006
243	20231215	163000	172792768	992	992	992	992	0
244	20231215	162900	172792768	992	992	992	992	0
245	20231215	162800	172792768	992	992	992	992	0
246	20231215	162700	172792768	992	992	992	992	0
247	20231215	162600	172792768	992	992	992	992	0
248	20231215	162500	172792768	992	992	992	992	0
249	20231215	162400	172792768	992	992	992	992	0
250	20231215	162300	172792768	992	992	992	992	0
251	20231215	162200	172792768	992	992	992	992	0
252	20231215	162100	172792768	992	992	992	992	0
253	20231215	162000	172792768	992	992	992	992	0
254	20231215	161900	172792768	992	992	992	992	0
255	20231215	161800	172792768	992	992	992	992	0
256	20231215	161700	172792768	992	992	992	992	0
257	20231215	161600	172792768	992	992	992	992	0
258	20231215	161500	172792768	992	992	992	992	0
259	20231215	161400	172792768	992	992	992	992	0
260	20231215	161300	172792768	992	992	992	992	0
261	20231215	161200	172792768	992	992	992	992	0
262	20231215	161100	172792768	992	992	992	992	0
263	20231215	161000	172792768	992	992	992	992	0
264	20231215	160900	172792768	992	992	992	992	0
265	20231215	160800	172792768	992	992	992	992	0
266	20231215	160700	172792768	992	992	992	992	0
267	20231215	160600	172792768	992	992	992	992	0
268	20231215	160500	172792768	992	992	992	992	0
269	20231215	160400	172792768	992	992	992	992	0
270	20231215	160300	172792768	992	992	992	992	0
271	20231215	160200	172792768	992	992	992	992	0
272	20231215	160100	172792768	992	992	992	992	1006
273	20231215	160000	172792768	992	992	992	992	0
274	20231215	155900	172792768	992	992	992	992	0
275	20231215	155800	172792768	992	992	992	992	0
276	20231215	155700	172792768	992	992	992	992	0
277	20231215	155600	172792768	992	992	992	992	0
278	20231215	155500	172792768	992	992	992	992	0
279	20231215	155400	172792768	992	992	992	992	0
280	20231215	155300	172792768	992	992	992	992	0
281	20231215	155200	172792768	992	992	992	992	0
282	20231215	155100	172792768	992	992	992	992	0
283	20231215	155000	172792768	992	992	992	992	0
284	20231215	154900	172792768	992	992	992	992	0
285	20231215	154800	172792768	992	992	992	992	0
286	20231215	154700	172792768	992	992	992	992	0
287	20231215	154600	172792768	992	992	992	992	0
288	20231215	154500	172792768	992	992	992	992	0
289	20231215	154400	172792768	992	992	992	992	0
290	20231215	154300	172792768	992	992	992	992	0
291	20231215	154200	172792768	992	992	992	992	0
292	20231215	154100	172792768	992	992	992	992	0
293	20231215	154000	172792768	992	992	992	992	0
294	20231215	153900	172792768	992	992	992	992	0
295	20231215	153800	172792768	992	992	992	992	0
296	20231215	153700	172792768	992	992	992	992	0
297	20231215	153600	172792768	992	992	992	992	0
298	20231215	153500	172792768	992	992	992	992	0
299	20231215	153400	172792768	992	992	992	992	0
300	20231215	153300	172792768	992	992	992	992	0
301	20231215	153200	172792768	992	992	992	992	0
302	20231215	153100	172792768	992	992	992	992	1006
303	20231215	153000	172792768	992	992	992	992	1006
304	20231215	152900	171794816	995	995	995	995	0
305	20231215	152800	171794816	995	995	995	995	0
306	20231215	152700	171794816	995	995	995	995	0
307	20231215	152600	171794816	995	995	995	995	0
308	20231215	152500	171794816	995	995	995	995	0
309	20231215	152400	171794816	995	995	995	995	0
310	20231215	152300	171794816	995	995	995	995	0
311	20231215	152200	171794816	995	995	995	995	0
312	20231215	152100	171794816	995	995	995	995	0
313	20231215	152000	171794816	995	995	995	995	0
314	20231215	151900	171794816	995	987	995	987	1561
315	20231215	151800	170252405	987	987	987	987	171
316	20231215	151700	170083628	987	987	987	987	35
317	20231215	151600	170049083	987	987	987	987	604
318	20231215	151500	169452935	987	986	987	986	95
319	20231215	151400	169359264	985	986	986	985	5903
320	20231215	151300	163543909	987	990	990	986	2957
321	20231215	151200	160623566	990	990	990	990	20
322	20231215	151100	160603766	990	990	990	990	0
323	20231215	151000	160603766	990	989	990	989	1366
324	20231215	150900	159252791	989	989	989	989	0
325	20231215	150800	159252791	989	989	989	989	100
326	20231215	150700	159153891	990	990	990	990	20
327	20231215	150600	159134091	990	990	990	990	0
328	20231215	150500	159134091	990	990	990	990	161
329	20231215	150400	158974701	990	990	990	990	902
330	20231215	150300	158081721	990	990	990	990	1
331	20231215	150200	158080731	990	990	990	990	100
332	20231215	150100	157981731	990	990	990	990	110
333	20231215	150000	157872831	990	990	990	990	30
334	20231215	145900	157843131	989	990	990	989	25
335	20231215	145800	157818399	990	990	990	990	20
336	20231215	145700	157798599	990	990	990	990	5
337	20231215	145600	157793649	990	990	990	990	34
338	20231215	145500	157759989	990	990	990	990	50
339	20231215	145400	157710489	990	990	990	990	101
340	20231215	145300	157610499	990	990	990	990	1500
341	20231215	145200	156125499	990	990	990	990	65
342	20231215	145100	156061149	989	989	989	989	406
343	20231215	145000	155659615	990	990	990	990	0
344	20231215	144900	155659615	990	990	990	990	100
345	20231215	144800	155560615	990	990	990	990	0
346	20231215	144700	155560615	990	990	990	990	0
347	20231215	144600	155560615	990	990	990	989	2963
348	20231215	144500	152630059	990	990	990	990	665
349	20231215	144400	151971709	990	990	990	990	118
350	20231215	144300	151854889	990	991	991	990	3972
351	20231215	144200	147922159	992	992	992	992	5
352	20231215	144100	147917199	992	992	992	992	2
353	20231215	144000	147915215	992	992	992	991	267
354	20231215	143900	147650379	993	993	993	993	5
355	20231215	143800	147645414	993	993	993	993	10
356	20231215	143700	147635484	993	993	993	993	6
357	20231215	143600	147629526	993	993	993	993	0
358	20231215	143500	147629526	993	993	993	993	3
359	20231215	143400	147626547	993	993	993	993	0
360	20231215	143300	147626547	993	993	993	993	3
361	20231215	143200	147623568	995	995	995	995	0
362	20231215	143100	147623568	995	995	995	995	0
363	20231215	143000	147623568	995	995	995	995	0
364	20231215	142900	147623568	995	995	995	995	0
365	20231215	142800	147623568	995	995	995	995	0
366	20231215	142700	147623568	995	995	995	995	0
367	20231215	142600	147623568	995	995	995	995	10
368	20231215	142500	147613618	995	995	995	995	11
369	20231215	142400	147602673	997	997	997	997	0
370	20231215	142300	147602673	997	997	997	997	0
371	20231215	142200	147602673	997	997	997	997	0
372	20231215	142100	147602673	997	997	997	997	0
373	20231215	142000	147602673	997	997	997	997	2
374	20231215	141900	147600679	998	998	998	998	0
375	20231215	141800	147600679	998	998	998	998	0
376	20231215	141700	147600679	998	998	998	998	0
377	20231215	141600	147600679	998	998	998	998	0
378	20231215	141500	147600679	998	998	998	998	205
379	20231215	141400	147396089	998	995	998	989	19070
380	20231215	141300	128490016	995	995	995	995	0
381	20231215	141200	128490016	995	995	995	995	0
382	20231215	141100	128490016	995	995	995	995	292
383	20231215	141000	128199476	995	995	995	995	0
384	20231215	140900	128199476	995	996	996	995	399
385	20231215	140800	127802077	997	997	997	997	0
386	20231215	140700	127802077	997	997	997	997	0
387	20231215	140600	127802077	997	997	997	997	0
388	20231215	140500	127802077	997	997	997	997	30
389	20231215	140400	127772167	997	997	997	997	0
390	20231215	140300	127772167	997	997	997	997	6
391	20231215	140200	127766185	998	998	998	998	0
392	20231215	140100	127766185	998	998	998	998	0
393	20231215	140000	127766185	998	998	998	998	107
394	20231215	135900	127659399	998	998	998	998	0
395	20231215	135800	127659399	998	998	998	998	20
396	20231215	135700	127639439	998	995	998	995	1001
397	20231215	135600	126643441	998	998	998	998	0
398	20231215	135500	126643441	998	998	998	998	0
399	20231215	135400	126643441	998	998	998	998	1
400	20231215	135300	126642443	998	998	998	998	1
401	20231215	135200	126641445	995	995	995	995	0
402	20231215	135100	126641445	995	995	995	995	0
403	20231215	135000	126641445	995	995	995	995	0
404	20231215	134900	126641445	995	995	995	995	915
405	20231215	134800	125731020	995	995	995	995	0
406	20231215	134700	125731020	995	995	995	995	0
407	20231215	134600	125731020	995	995	995	995	0
408	20231215	134500	125731020	995	995	995	995	0
409	20231215	134400	125731020	995	995	995	995	0
410	20231215	134300	125731020	995	995	995	995	3
411	20231215	134200	125728035	995	995	995	995	0
412	20231215	134100	125728035	995	995	995	995	0
413	20231215	134000	125728035	995	995	995	995	0
414	20231215	133900	125728035	995	995	995	995	0
415	20231215	133800	125728035	995	995	995	995	0
416	20231215	133700	125728035	995	995	995	995	22
417	20231215	133600	125706145	996	996	996	996	1478
418	20231215	133500	124234057	998	998	998	998	3
419	20231215	133400	124231063	998	998	998	998	0
420	20231215	133300	124231063	998	998	998	998	0
421	20231215	133200	124231063	998	998	998	998	1
422	20231215	133100	124230065	998	996	998	996	1847
423	20231215	133000	122390043	996	996	996	996	0
424	20231215	132900	122390043	996	996	996	996	0
425	20231215	132800	122390043	996	996	996	996	509
426	20231215	132700	121883079	996	996	996	996	0
427	20231215	132600	121883079	996	996	996	996	6
428	20231215	132500	121877103	996	996	996	996	10
429	20231215	132400	121867143	996	996	996	996	0
430	20231215	132300	121867143	996	996	996	996	0
431	20231215	132200	121867143	996	996	996	996	5
432	20231215	132100	121862163	996	996	996	996	1111
433	20231215	132000	120755607	995	995	995	995	0
434	20231215	131900	120755607	995	995	995	995	0
435	20231215	131800	120755607	995	995	995	995	0
436	20231215	131700	120755607	995	995	995	995	135
437	20231215	131600	120621282	996	996	996	996	0
438	20231215	131500	120621282	996	996	996	996	0
439	20231215	131400	120621282	996	996	996	996	0
440	20231215	131300	120621282	996	996	996	996	10
441	20231215	131200	120611322	996	997	997	996	49
442	20231215	131100	120562470	997	997	997	997	0
443	20231215	131000	120562470	997	997	997	997	200
444	20231215	130900	120363070	998	998	998	998	0
445	20231215	130800	120363070	998	998	998	998	0
446	20231215	130700	120363070	998	998	998	998	4
447	20231215	130600	120359078	999	999	999	999	204
448	20231215	130500	120155282	998	998	998	998	0
449	20231215	130400	120155282	998	998	998	998	1139
450	20231215	130300	119018560	998	999	999	998	7
451	20231215	130200	119011568	999	998	999	998	253
452	20231215	130100	118758863	998	998	998	998	41
453	20231215	130000	118717945	998	998	998	998	40
454	20231215	125900	118678025	998	998	998	998	49
455	20231215	125800	118629123	998	998	998	998	219
456	20231215	125700	118410561	998	998	998	998	0
457	20231215	125600	118410561	998	998	998	998	5
458	20231215	125500	118405571	998	998	998	998	75
459	20231215	125400	118330721	998	998	998	998	0
460	20231215	125300	118330721	998	998	998	998	0
461	20231215	125200	118330721	998	998	998	998	0
462	20231215	125100	118330721	998	998	998	998	10
463	20231215	125000	118320741	998	997	998	997	101
464	20231215	124900	118220043	997	997	997	997	101
465	20231215	124800	118119346	997	997	997	997	0
466	20231215	124700	118119346	997	997	997	997	100
467	20231215	124600	118019646	997	997	997	997	1
468	20231215	124500	118018649	991	991	991	991	0
469	20231215	124400	118018649	991	991	991	991	6593
470	20231215	124300	111484986	992	992	992	992	2269
471	20231215	124200	109234138	993	993	993	993	0
472	20231215	124100	109234138	993	993	993	993	105
473	20231215	124000	109129873	993	993	993	993	2346
474	20231215	123900	106800295	994	995	995	994	1736
475	20231215	123800	105074336	995	995	995	995	0
476	20231215	123700	105074336	995	995	995	995	0
477	20231215	123600	105074336	995	995	995	995	1988
478	20231215	123500	103096276	997	997	997	997	0
479	20231215	123400	103096276	997	997	997	997	0
480	20231215	123300	103096276	997	997	997	997	30
481	20231215	123200	103066366	997	997	997	997	0
482	20231215	123100	103066366	997	997	997	997	0
483	20231215	123000	103066366	997	997	997	997	0
484	20231215	122900	103066366	997	997	997	997	0
485	20231215	122800	103066366	997	997	997	997	3
486	20231215	122700	103063375	997	997	997	997	0
487	20231215	122600	103063375	997	997	997	997	0
488	20231215	122500	103063375	997	997	997	997	0
489	20231215	122400	103063375	997	997	997	997	0
490	20231215	122300	103063375	997	997	997	997	0
491	20231215	122200	103063375	997	997	997	997	0
492	20231215	122100	103063375	997	997	997	997	0
493	20231215	122000	103063375	997	997	997	997	0
494	20231215	121900	103063375	997	997	997	997	0
495	20231215	121800	103063375	997	997	997	997	0
496	20231215	121700	103063375	997	997	997	997	197
497	20231215	121600	102866966	997	997	997	997	0
498	20231215	121500	102866966	997	997	997	997	0
499	20231215	121400	102866966	997	997	997	997	0
500	20231215	121300	102866966	997	997	997	997	220
501	20231215	121200	102647626	993	993	993	993	1
502	20231215	121100	102646633	997	997	997	997	0
503	20231215	121000	102646633	997	996	997	996	10
504	20231215	120900	102636672	996	996	996	996	217
505	20231215	120800	102420540	996	996	996	996	1
506	20231215	120700	102419544	993	993	993	993	40
507	20231215	120600	102379824	993	993	993	993	0
508	20231215	120500	102379824	993	993	993	993	0
509	20231215	120400	102379824	993	993	993	993	70
510	20231215	120300	102310314	993	993	993	993	6
511	20231215	120200	102304356	993	993	993	993	137
512	20231215	120100	102168315	993	993	993	993	0
513	20231215	120000	102168315	993	993	993	993	0
514	20231215	115900	102168315	993	993	993	993	0
515	20231215	115800	102168315	993	993	993	993	20
516	20231215	115700	102148455	993	993	993	993	302
517	20231215	115600	101848569	993	993	993	993	0
518	20231215	115500	101848569	993	993	993	993	0
519	20231215	115400	101848569	993	993	993	993	0
520	20231215	115300	101848569	993	994	994	993	1543
521	20231215	115200	100315187	994	995	995	994	8000
522	20231215	115100	92356802	998	998	998	998	0
523	20231215	115000	92356802	998	998	998	998	0
524	20231215	114900	92356802	998	998	998	998	203
525	20231215	114800	92154208	995	995	995	995	67
526	20231215	114700	92087543	998	998	998	998	0
527	20231215	114600	92087543	998	998	998	998	211
528	20231215	114500	91876965	998	998	998	998	0
529	20231215	114400	91876965	998	997	998	996	6043
530	20231215	114300	85855733	999	999	999	999	0
531	20231215	114200	85855733	999	999	999	999	0
532	20231215	114100	85855733	999	999	999	999	0
533	20231215	114000	85855733	999	999	999	999	0
534	20231215	113900	85855733	999	999	999	999	0
535	20231215	113800	85855733	999	999	999	999	0
536	20231215	113700	85855733	999	999	999	999	0
537	20231215	113600	85855733	999	999	999	999	0
538	20231215	113500	85855733	999	999	999	999	0
539	20231215	113400	85855733	999	999	999	999	0
540	20231215	113300	85855733	999	999	999	999	5
541	20231215	113200	85850738	999	999	999	999	0
542	20231215	113100	85850738	999	998	999	997	2268
543	20231215	113000	83586978	999	999	999	999	0
544	20231215	112900	83586978	999	999	999	999	0
545	20231215	112800	83586978	999	999	999	999	1678
546	20231215	112700	81910656	998	998	998	998	24
547	20231215	112600	81886704	999	999	999	999	0
548	20231215	112500	81886704	999	999	999	999	0
549	20231215	112400	81886704	999	999	999	999	1000
550	20231215	112300	80887704	998	998	998	998	0
551	20231215	112200	80887704	998	998	998	998	0
552	20231215	112100	80887704	998	998	998	998	50
553	20231215	112000	80837804	998	998	998	998	0
554	20231215	111900	80837804	998	998	998	998	0
555	20231215	111800	80837804	998	998	998	998	8
556	20231215	111700	80829820	999	999	999	999	0
557	20231215	111600	80829820	999	999	999	999	1
558	20231215	111500	80828821	999	999	999	999	0
559	20231215	111400	80828821	999	999	999	999	99
560	20231215	111300	80729920	999	999	999	999	30
561	20231215	111200	80699950	999	999	999	999	0
562	20231215	111100	80699950	999	999	999	999	121
563	20231215	111000	80579071	998	999	999	998	48
564	20231215	110900	80531164	999	999	999	999	17
565	20231215	110800	80514181	999	999	999	999	0
566	20231215	110700	80514181	999	999	999	999	98
567	20231215	110600	80416279	999	999	999	999	0
568	20231215	110500	80416279	999	999	999	997	1302
569	20231215	110400	79117436	999	999	999	999	0
570	20231215	110300	79117436	999	999	999	999	0
571	20231215	110200	79117436	999	999	999	999	1
572	20231215	110100	79116437	999	999	999	999	0
573	20231215	110000	79116437	999	999	999	999	0
574	20231215	105900	79116437	999	998	999	998	1525
575	20231215	105800	77593887	998	998	998	998	0
576	20231215	105700	77593887	998	998	998	998	0
577	20231215	105600	77593887	998	998	998	998	0
578	20231215	105500	77593887	998	998	998	998	0
579	20231215	105400	77593887	998	998	998	998	387
580	20231215	105300	77207661	998	998	998	998	0
581	20231215	105200	77207661	998	998	998	998	0
582	20231215	105100	77207661	998	998	998	998	2613
583	20231215	105000	74599887	999	999	999	999	0
584	20231215	104900	74599887	999	999	999	999	0
585	20231215	104800	74599887	999	999	999	999	501
586	20231215	104700	74099388	999	999	999	999	0
587	20231215	104600	74099388	999	999	999	999	0
588	20231215	104500	74099388	999	999	999	999	70
589	20231215	104400	74029458	999	999	999	999	0
590	20231215	104300	74029458	999	999	999	999	0
591	20231215	104200	74029458	999	999	999	999	27
592	20231215	104100	74002485	999	999	999	999	201
593	20231215	104000	73801686	999	999	999	999	0
594	20231215	103900	73801686	999	999	999	999	50
595	20231215	103800	73751736	999	999	999	999	6
596	20231215	103700	73745742	1000	1000	1000	1000	0
597	20231215	103600	73745742	1000	1000	1000	1000	0
598	20231215	103500	73745742	1000	999	1000	999	50
599	20231215	103400	73695791	1000	1000	1000	1000	0
600	20231215	103300	73695791	1000	999	1000	999	600
601	20231215	103200	73096291	1000	1000	1000	1000	0
602	20231215	103100	73096291	1000	1000	1000	1000	0
603	20231215	103000	73096291	1000	999	1000	999	1231
604	20231215	102900	71865341	1000	1001	1001	1000	1225
605	20231215	102800	70640334	1000	1000	1000	1000	46
606	20231215	102700	70594334	1000	998	1000	998	4746
607	20231215	102600	65852070	998	998	998	998	1
608	20231215	102500	65851072	996	996	996	996	0
609	20231215	102400	65851072	996	996	996	996	0
610	20231215	102300	65851072	996	996	996	996	200
611	20231215	102200	65651872	996	996	996	996	782
612	20231215	102100	64873000	995	993	995	993	5272
613	20231215	102000	59630057	993	993	993	993	199
614	20231215	101900	59432450	993	993	993	993	0
615	20231215	101800	59432450	993	993	993	993	0
616	20231215	101700	59432450	993	993	993	993	0
617	20231215	101600	59432450	993	993	993	993	79
618	20231215	101500	59354003	993	993	993	993	0
619	20231215	101400	59354003	993	993	993	993	2
620	20231215	101300	59352017	993	993	993	993	2
621	20231215	101200	59350031	992	992	992	992	0
622	20231215	101100	59350031	992	992	992	992	0
623	20231215	101000	59350031	992	992	992	992	0
624	20231215	100900	59350031	992	992	992	992	10
625	20231215	100800	59340111	992	992	992	992	0
626	20231215	100700	59340111	992	992	992	992	0
627	20231215	100600	59340111	992	993	993	992	2930
628	20231215	100500	56433521	992	992	992	992	600
629	20231215	100400	55838321	993	992	993	992	1056
630	20231215	100300	54790762	991	991	991	991	0
631	20231215	100200	54790762	991	991	991	991	0
632	20231215	100100	54790762	991	991	991	991	97
633	20231215	100000	54694635	993	993	993	993	0
634	20231215	095900	54694635	993	993	993	993	40
635	20231215	095800	54654915	993	993	993	993	0
636	20231215	095700	54654915	993	993	993	993	102
637	20231215	095600	54553629	993	993	993	993	7
638	20231215	095500	54546678	993	990	993	990	101
639	20231215	095400	54446685	990	993	993	990	1011
640	20231215	095300	53445758	993	993	994	993	968
641	20231215	095200	52484533	993	993	993	993	121
642	20231215	095100	52364380	993	993	993	993	50
643	20231215	095000	52314730	993	993	993	993	1
644	20231215	094900	52313737	989	989	989	989	0
645	20231215	094800	52313737	989	989	989	989	1435
646	20231215	094700	50894522	993	989	993	989	2766
647	20231215	094600	48158944	989	993	993	989	2580
648	20231215	094500	45606106	990	990	990	990	20
649	20231215	094400	45586306	989	993	993	989	1403
650	20231215	094300	44196549	994	994	994	994	0
651	20231215	094200	44196549	994	994	994	994	51
652	20231215	094100	44145855	994	994	994	994	1000
653	20231215	094000	43151855	994	991	994	990	1886
654	20231215	093900	41284509	994	994	994	992	5089
655	20231215	093800	36236171	993	995	995	993	4181
656	20231215	093700	32080604	995	996	996	995	1948
657	20231215	093600	30142339	996	997	997	996	592
658	20231215	093500	29552519	998	998	998	998	0
659	20231215	093400	29552519	998	998	998	998	119
660	20231215	093300	29433757	999	998	999	998	742
661	20231215	093200	28692740	995	995	995	995	2
662	20231215	093100	28690750	998	998	998	998	2
663	20231215	093000	28688754	998	996	998	995	370
664	20231215	092900	28320498	996	993	996	993	16218
665	20231215	092800	12188715	993	993	993	993	1
666	20231215	092700	12187722	991	991	991	991	1000
667	20231215	092600	11196722	991	991	991	991	1
668	20231215	092500	11195731	993	993	993	993	848
669	20231215	092400	10353667	994	994	994	994	61
670	20231215	092300	10293033	994	994	994	994	250
671	20231215	092200	10044533	994	994	994	994	2
672	20231215	092100	10042545	994	994	994	994	4
673	20231215	092000	10038569	994	991	994	991	359
674	20231215	091900	9682797	995	995	995	995	0
675	20231215	091800	9682797	995	995	995	994	32
676	20231215	091700	9650987	991	991	991	991	610
677	20231215	091600	9046477	994	992	994	992	5079
678	20231215	091500	3997979	995	993	995	992	491
679	20231215	091400	3510894	993	993	993	993	169
680	20231215	091300	3343077	994	993	995	993	36
681	20231215	091200	3307291	993	993	993	993	100
682	20231215	091100	3207991	994	994	994	994	329
683	20231215	091000	2880965	995	994	995	994	61
684	20231215	090900	2820330	994	993	994	993	208
685	20231215	090800	2613785	993	992	993	992	1375
686	20231215	090700	1248910	992	992	992	992	3
687	20231215	090600	1245934	992	993	993	992	116
688	20231215	090500	1130847	993	993	993	993	15
689	20231215	090400	1115952	993	993	993	993	1
690	20231215	090300	1114959	993	993	993	993	10
691	20231215	090200	1105029	993	993	993	993	41
692	20231215	090100	1064316	992	991	992	991	88
693	20231215	090000	977064	989	990	990	989	987