KissMeData/252500/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204800	99096522	955	955	955	955	1874
3	20231211	204700	99096522	955	955	955	955	0
4	20231211	204600	99096522	955	955	955	955	0
5	20231211	204500	99096522	955	955	955	955	0
6	20231211	204400	99096522	955	955	955	955	0
7	20231211	204300	99096522	955	955	955	955	0
8	20231211	204200	99096522	955	955	955	955	0
9	20231211	204100	99096522	955	955	955	955	0
10	20231211	204000	99096522	955	955	955	955	0
11	20231211	203900	99096522	955	955	955	955	0
12	20231211	203800	99096522	955	955	955	955	0
13	20231211	203700	99096522	955	955	955	955	0
14	20231211	203600	99096522	955	955	955	955	0
15	20231211	203500	99096522	955	955	955	955	0
16	20231211	203400	99096522	955	955	955	955	0
17	20231211	203300	99096522	955	955	955	955	0
18	20231211	203200	99096522	955	955	955	955	0
19	20231211	203100	99096522	955	955	955	955	0
20	20231211	203000	99096522	955	955	955	955	0
21	20231211	202900	99096522	955	955	955	955	0
22	20231211	202800	99096522	955	955	955	955	0
23	20231211	202700	99096522	955	955	955	955	0
24	20231211	202600	99096522	955	955	955	955	0
25	20231211	202500	99096522	955	955	955	955	0
26	20231211	202400	99096522	955	955	955	955	0
27	20231211	202300	99096522	955	955	955	955	0
28	20231211	202200	99096522	955	955	955	955	0
29	20231211	202100	99096522	955	955	955	955	0
30	20231211	202000	99096522	955	955	955	955	0
31	20231211	201900	99096522	955	955	955	955	0
32	20231211	201800	99096522	955	955	955	955	1874
33	20231211	201700	99096522	955	955	955	955	0
34	20231211	201600	99096522	955	955	955	955	0
35	20231211	201500	99096522	955	955	955	955	0
36	20231211	201400	99096522	955	955	955	955	0
37	20231211	201300	99096522	955	955	955	955	0
38	20231211	201200	99096522	955	955	955	955	0
39	20231211	201100	99096522	955	955	955	955	0
40	20231211	201000	99096522	955	955	955	955	0
41	20231211	200900	99096522	955	955	955	955	0
42	20231211	200800	99096522	955	955	955	955	0
43	20231211	200700	99096522	955	955	955	955	0
44	20231211	200600	99096522	955	955	955	955	0
45	20231211	200500	99096522	955	955	955	955	0
46	20231211	200400	99096522	955	955	955	955	0
47	20231211	200300	99096522	955	955	955	955	0
48	20231211	200200	99096522	955	955	955	955	0
49	20231211	200100	99096522	955	955	955	955	0
50	20231211	200000	99096522	955	955	955	955	0
51	20231211	195900	99096522	955	955	955	955	0
52	20231211	195800	99096522	955	955	955	955	0
53	20231211	195700	99096522	955	955	955	955	0
54	20231211	195600	99096522	955	955	955	955	0
55	20231211	195500	99096522	955	955	955	955	0
56	20231211	195400	99096522	955	955	955	955	0
57	20231211	195300	99096522	955	955	955	955	0
58	20231211	195200	99096522	955	955	955	955	0
59	20231211	195100	99096522	955	955	955	955	0
60	20231211	195000	99096522	955	955	955	955	0
61	20231211	194900	99096522	955	955	955	955	0
62	20231211	194800	99096522	955	955	955	955	1874
63	20231211	194700	99096522	955	955	955	955	0
64	20231211	194600	99096522	955	955	955	955	0
65	20231211	194500	99096522	955	955	955	955	0
66	20231211	194400	99096522	955	955	955	955	0
67	20231211	194300	99096522	955	955	955	955	0
68	20231211	194200	99096522	955	955	955	955	0
69	20231211	194100	99096522	955	955	955	955	0
70	20231211	194000	99096522	955	955	955	955	0
71	20231211	193900	99096522	955	955	955	955	0
72	20231211	193800	99096522	955	955	955	955	0
73	20231211	193700	99096522	955	955	955	955	0
74	20231211	193600	99096522	955	955	955	955	0
75	20231211	193500	99096522	955	955	955	955	0
76	20231211	193400	99096522	955	955	955	955	0
77	20231211	193300	99096522	955	955	955	955	0
78	20231211	193200	99096522	955	955	955	955	0
79	20231211	193100	99096522	955	955	955	955	0
80	20231211	193000	99096522	955	955	955	955	0
81	20231211	192900	99096522	955	955	955	955	0
82	20231211	192800	99096522	955	955	955	955	0
83	20231211	192700	99096522	955	955	955	955	0
84	20231211	192600	99096522	955	955	955	955	0
85	20231211	192500	99096522	955	955	955	955	0
86	20231211	192400	99096522	955	955	955	955	0
87	20231211	192300	99096522	955	955	955	955	0
88	20231211	192200	99096522	955	955	955	955	0
89	20231211	192100	99096522	955	955	955	955	0
90	20231211	192000	99096522	955	955	955	955	0
91	20231211	191900	99096522	955	955	955	955	0
92	20231211	191800	99096522	955	955	955	955	1874
93	20231211	191700	99096522	955	955	955	955	0
94	20231211	191600	99096522	955	955	955	955	0
95	20231211	191500	99096522	955	955	955	955	0
96	20231211	191400	99096522	955	955	955	955	0
97	20231211	191300	99096522	955	955	955	955	0
98	20231211	191200	99096522	955	955	955	955	0
99	20231211	191100	99096522	955	955	955	955	0
100	20231211	191000	99096522	955	955	955	955	0
101	20231211	190900	99096522	955	955	955	955	0
102	20231211	190800	99096522	955	955	955	955	0
103	20231211	190700	99096522	955	955	955	955	0
104	20231211	190600	99096522	955	955	955	955	0
105	20231211	190500	99096522	955	955	955	955	0
106	20231211	190400	99096522	955	955	955	955	0
107	20231211	190300	99096522	955	955	955	955	0
108	20231211	190200	99096522	955	955	955	955	0
109	20231211	190100	99096522	955	955	955	955	0
110	20231211	190000	99096522	955	955	955	955	0
111	20231211	185900	99096522	955	955	955	955	0
112	20231211	185800	99096522	955	955	955	955	0
113	20231211	185700	99096522	955	955	955	955	0
114	20231211	185600	99096522	955	955	955	955	0
115	20231211	185500	99096522	955	955	955	955	0
116	20231211	185400	99096522	955	955	955	955	0
117	20231211	185300	99096522	955	955	955	955	0
118	20231211	185200	99096522	955	955	955	955	0
119	20231211	185100	99096522	955	955	955	955	0
120	20231211	185000	99096522	955	955	955	955	0
121	20231211	184900	99096522	955	955	955	955	0
122	20231211	184800	99096522	955	955	955	955	1874
123	20231211	184700	99096522	955	955	955	955	0
124	20231211	184600	99096522	955	955	955	955	0
125	20231211	184500	99096522	955	955	955	955	0
126	20231211	184400	99096522	955	955	955	955	0
127	20231211	184300	99096522	955	955	955	955	0
128	20231211	184200	99096522	955	955	955	955	0
129	20231211	184100	99096522	955	955	955	955	0
130	20231211	184000	99096522	955	955	955	955	0
131	20231211	183900	99096522	955	955	955	955	0
132	20231211	183800	99096522	955	955	955	955	0
133	20231211	183700	99096522	955	955	955	955	0
134	20231211	183600	99096522	955	955	955	955	0
135	20231211	183500	99096522	955	955	955	955	0
136	20231211	183400	99096522	955	955	955	955	0
137	20231211	183300	99096522	955	955	955	955	0
138	20231211	183200	99096522	955	955	955	955	0
139	20231211	183100	99096522	955	955	955	955	0
140	20231211	183000	99096522	955	955	955	955	0
141	20231211	182900	99096522	955	955	955	955	0
142	20231211	182800	99096522	955	955	955	955	0
143	20231211	182700	99096522	955	955	955	955	0
144	20231211	182600	99096522	955	955	955	955	0
145	20231211	182500	99096522	955	955	955	955	0
146	20231211	182400	99096522	955	955	955	955	0
147	20231211	182300	99096522	955	955	955	955	0
148	20231211	182200	99096522	955	955	955	955	0
149	20231211	182100	99096522	955	955	955	955	0
150	20231211	182000	99096522	955	955	955	955	0
151	20231211	181900	99096522	955	955	955	955	0
152	20231211	181800	99096522	955	955	955	955	1874
153	20231211	181700	99096522	955	955	955	955	0
154	20231211	181600	99096522	955	955	955	955	0
155	20231211	181500	99096522	955	955	955	955	0
156	20231211	181400	99096522	955	955	955	955	0
157	20231211	181300	99096522	955	955	955	955	0
158	20231211	181200	99096522	955	955	955	955	0
159	20231211	181100	99096522	955	955	955	955	0
160	20231211	181000	99096522	955	955	955	955	0
161	20231211	180900	99096522	955	955	955	955	0
162	20231211	180800	99096522	955	955	955	955	0
163	20231211	180700	99096522	955	955	955	955	0
164	20231211	180600	99096522	955	955	955	955	0
165	20231211	180500	99096522	955	955	955	955	0
166	20231211	180400	99096522	955	955	955	955	0
167	20231211	180300	99096522	955	955	955	955	0
168	20231211	180200	99096522	955	955	955	955	0
169	20231211	180100	99096522	955	955	955	955	0
170	20231211	180000	99096522	955	955	955	955	0
171	20231211	175900	99096522	955	955	955	955	0
172	20231211	175800	99096522	955	955	955	955	0
173	20231211	175700	99096522	955	955	955	955	0
174	20231211	175600	99096522	955	955	955	955	0
175	20231211	175500	99096522	955	955	955	955	0
176	20231211	175400	99096522	955	955	955	955	0
177	20231211	175300	99096522	955	955	955	955	0
178	20231211	175200	99096522	955	955	955	955	0
179	20231211	175100	99096522	955	955	955	955	0
180	20231211	175000	99096522	955	955	955	955	0
181	20231211	174900	99096522	955	955	955	955	0
182	20231211	174800	99096522	955	955	955	955	1874
183	20231211	174700	99096522	955	955	955	955	0
184	20231211	174600	99096522	955	955	955	955	0
185	20231211	174500	99096522	955	955	955	955	0
186	20231211	174400	99096522	955	955	955	955	0
187	20231211	174300	99096522	955	955	955	955	0
188	20231211	174200	99096522	955	955	955	955	0
189	20231211	174100	99096522	955	955	955	955	0
190	20231211	174000	99096522	955	955	955	955	0
191	20231211	173900	99096522	955	955	955	955	0
192	20231211	173800	99096522	955	955	955	955	0
193	20231211	173700	99096522	955	955	955	955	0
194	20231211	173600	99096522	955	955	955	955	0
195	20231211	173500	99096522	955	955	955	955	0
196	20231211	173400	99096522	955	955	955	955	0
197	20231211	173300	99096522	955	955	955	955	0
198	20231211	173200	99096522	955	955	955	955	0
199	20231211	173100	99096522	955	955	955	955	0
200	20231211	173000	99096522	955	955	955	955	0
201	20231211	172900	99096522	955	955	955	955	0
202	20231211	172800	99096522	955	955	955	955	0
203	20231211	172700	99096522	955	955	955	955	0
204	20231211	172600	99096522	955	955	955	955	0
205	20231211	172500	99096522	955	955	955	955	0
206	20231211	172400	99096522	955	955	955	955	0
207	20231211	172300	99096522	955	955	955	955	0
208	20231211	172200	99096522	955	955	955	955	0
209	20231211	172100	99096522	955	955	955	955	0
210	20231211	172000	99096522	955	955	955	955	0
211	20231211	171900	99096522	955	955	955	955	0
212	20231211	171800	99096522	955	955	955	955	1874
213	20231211	171700	99096522	955	955	955	955	0
214	20231211	171600	99096522	955	955	955	955	0
215	20231211	171500	99096522	955	955	955	955	0
216	20231211	171400	99096522	955	955	955	955	0
217	20231211	171300	99096522	955	955	955	955	0
218	20231211	171200	99096522	955	955	955	955	0
219	20231211	171100	99096522	955	955	955	955	0
220	20231211	171000	99096522	955	955	955	955	0
221	20231211	170900	99096522	955	955	955	955	0
222	20231211	170800	99096522	955	955	955	955	0
223	20231211	170700	99096522	955	955	955	955	0
224	20231211	170600	99096522	955	955	955	955	0
225	20231211	170500	99096522	955	955	955	955	0
226	20231211	170400	99096522	955	955	955	955	0
227	20231211	170300	99096522	955	955	955	955	0
228	20231211	170200	99096522	955	955	955	955	0
229	20231211	170100	99096522	955	955	955	955	0
230	20231211	170000	99096522	955	955	955	955	0
231	20231211	165900	99096522	955	955	955	955	0
232	20231211	165800	99096522	955	955	955	955	0
233	20231211	165700	99096522	955	955	955	955	0
234	20231211	165600	99096522	955	955	955	955	0
235	20231211	165500	99096522	955	955	955	955	0
236	20231211	165400	99096522	955	955	955	955	0
237	20231211	165300	99096522	955	955	955	955	0
238	20231211	165200	99096522	955	955	955	955	0
239	20231211	165100	99096522	955	955	955	955	0
240	20231211	165000	99096522	955	955	955	955	0
241	20231211	164900	99096522	955	955	955	955	0
242	20231211	164800	99096522	955	955	955	955	1874
243	20231211	164700	99096522	955	955	955	955	0
244	20231211	164600	99096522	955	955	955	955	0
245	20231211	164500	99096522	955	955	955	955	0
246	20231211	164400	99096522	955	955	955	955	0
247	20231211	164300	99096522	955	955	955	955	0
248	20231211	164200	99096522	955	955	955	955	0
249	20231211	164100	99096522	955	955	955	955	0
250	20231211	164000	99096522	955	955	955	955	0
251	20231211	163900	99096522	955	955	955	955	0
252	20231211	163800	99096522	955	955	955	955	0
253	20231211	163700	99096522	955	955	955	955	0
254	20231211	163600	99096522	955	955	955	955	0
255	20231211	163500	99096522	955	955	955	955	0
256	20231211	163400	99096522	955	955	955	955	0
257	20231211	163300	99096522	955	955	955	955	0
258	20231211	163200	99096522	955	955	955	955	0
259	20231211	163100	99096522	955	955	955	955	0
260	20231211	163000	99096522	955	955	955	955	0
261	20231211	162900	99096522	955	955	955	955	0
262	20231211	162800	99096522	955	955	955	955	0
263	20231211	162700	99096522	955	955	955	955	0
264	20231211	162600	99096522	955	955	955	955	0
265	20231211	162500	99096522	955	955	955	955	0
266	20231211	162400	99096522	955	955	955	955	0
267	20231211	162300	99096522	955	955	955	955	0
268	20231211	162200	99096522	955	955	955	955	0
269	20231211	162100	99096522	955	955	955	955	0
270	20231211	162000	99096522	955	955	955	955	0
271	20231211	161900	99096522	955	955	955	955	0
272	20231211	161800	99096522	955	955	955	955	1874
273	20231211	161700	99096522	955	955	955	955	0
274	20231211	161600	99096522	955	955	955	955	0
275	20231211	161500	99096522	955	955	955	955	0
276	20231211	161400	99096522	955	955	955	955	0
277	20231211	161300	99096522	955	955	955	955	0
278	20231211	161200	99096522	955	955	955	955	0
279	20231211	161100	99096522	955	955	955	955	0
280	20231211	161000	99096522	955	955	955	955	0
281	20231211	160900	99096522	955	955	955	955	0
282	20231211	160800	99096522	955	955	955	955	0
283	20231211	160700	99096522	955	955	955	955	0
284	20231211	160600	99096522	955	955	955	955	0
285	20231211	160500	99096522	955	955	955	955	0
286	20231211	160400	99096522	955	955	955	955	0
287	20231211	160300	99096522	955	955	955	955	0
288	20231211	160200	99096522	955	955	955	955	0
289	20231211	160100	99096522	955	955	955	955	0
290	20231211	160000	99096522	955	955	955	955	0
291	20231211	155900	99096522	955	955	955	955	0
292	20231211	155800	99096522	955	955	955	955	0
293	20231211	155700	99096522	955	955	955	955	0
294	20231211	155600	99096522	955	955	955	955	0
295	20231211	155500	99096522	955	955	955	955	0
296	20231211	155400	99096522	955	955	955	955	0
297	20231211	155300	99096522	955	955	955	955	0
298	20231211	155200	99096522	955	955	955	955	0
299	20231211	155100	99096522	955	955	955	955	0
300	20231211	155000	99096522	955	955	955	955	0
301	20231211	154900	99096522	955	955	955	955	0
302	20231211	154800	99096522	955	955	955	955	1874
303	20231211	154700	99096522	955	955	955	955	0
304	20231211	154600	99096522	955	955	955	955	0
305	20231211	154500	99096522	955	955	955	955	0
306	20231211	154400	99096522	955	955	955	955	0
307	20231211	154300	99096522	955	955	955	955	0
308	20231211	154200	99096522	955	955	955	955	0
309	20231211	154100	99096522	955	955	955	955	0
310	20231211	154000	99096522	955	955	955	955	0
311	20231211	153900	99096522	955	955	955	955	0
312	20231211	153800	99096522	955	955	955	955	0
313	20231211	153700	99096522	955	955	955	955	0
314	20231211	153600	99096522	955	955	955	955	0
315	20231211	153500	99096522	955	955	955	955	0
316	20231211	153400	99096522	955	955	955	955	0
317	20231211	153300	99096522	955	955	955	955	0
318	20231211	153200	99096522	955	955	955	955	0
319	20231211	153100	99096522	955	955	955	955	0
320	20231211	153000	99096522	955	955	955	955	1874
321	20231211	152900	97306852	955	955	955	955	0
322	20231211	152800	97306852	955	955	955	955	0
323	20231211	152700	97306852	955	955	955	955	0
324	20231211	152600	97306852	955	955	955	955	0
325	20231211	152500	97306852	955	955	955	955	0
326	20231211	152400	97306852	955	955	955	955	0
327	20231211	152300	97306852	955	955	955	955	0
328	20231211	152200	97306852	955	955	955	955	0
329	20231211	152100	97306852	955	955	955	955	0
330	20231211	152000	97306852	955	955	955	955	0
331	20231211	151900	97306852	955	954	955	954	1053
332	20231211	151800	96301724	954	954	954	954	357
333	20231211	151700	95961146	955	955	955	955	2410
334	20231211	151600	93659596	955	955	955	955	401
335	20231211	151500	93276641	955	955	955	954	666
336	20231211	151400	92641233	955	955	955	955	10
337	20231211	151300	92631683	955	955	955	955	20
338	20231211	151200	92612583	955	955	955	955	30
339	20231211	151100	92583933	955	955	955	955	63
340	20231211	151000	92523768	954	955	955	954	300
341	20231211	150900	92237558	955	956	956	954	6710
342	20231211	150800	85829489	957	957	957	957	10
343	20231211	150700	85819919	957	957	957	957	10
344	20231211	150600	85810349	957	957	957	957	79
345	20231211	150500	85734746	957	957	957	957	20
346	20231211	150400	85715606	957	957	957	957	119
347	20231211	150300	85601723	958	958	958	958	6
348	20231211	150200	85595975	959	959	959	959	6
349	20231211	150100	85590221	959	959	959	959	0
350	20231211	150000	85590221	959	959	959	959	0
351	20231211	145900	85590221	959	959	959	959	14
352	20231211	145800	85576795	960	960	960	960	0
353	20231211	145700	85576795	960	960	960	960	0
354	20231211	145600	85576795	960	960	960	960	2
355	20231211	145500	85574875	960	960	960	960	3
356	20231211	145400	85571995	961	961	961	961	0
357	20231211	145300	85571995	961	961	961	961	1
358	20231211	145200	85571034	961	959	961	959	1000
359	20231211	145100	84611005	959	959	959	959	13
360	20231211	145000	84598538	958	958	958	958	0
361	20231211	144900	84598538	958	959	959	958	10
362	20231211	144800	84588957	959	959	959	959	9
363	20231211	144700	84580326	959	959	959	959	9
364	20231211	144600	84571695	959	960	960	959	501
365	20231211	144500	84090744	960	960	960	960	0
366	20231211	144400	84090744	960	960	960	960	9
367	20231211	144300	84082104	961	961	961	961	64
368	20231211	144200	84020600	962	962	962	962	14
369	20231211	144100	84007132	961	961	961	961	9
370	20231211	144000	83998483	961	962	962	961	173
371	20231211	143900	83832066	961	961	961	961	0
372	20231211	143800	83832066	961	961	961	961	0
373	20231211	143700	83832066	961	961	961	961	36
374	20231211	143600	83797470	961	961	961	961	0
375	20231211	143500	83797470	961	961	961	961	10
376	20231211	143400	83787860	963	963	963	963	0
377	20231211	143300	83787860	963	963	963	963	0
378	20231211	143200	83787860	963	963	963	963	0
379	20231211	143100	83787860	963	963	963	963	0
380	20231211	143000	83787860	963	963	963	963	0
381	20231211	142900	83787860	963	963	963	963	0
382	20231211	142800	83787860	963	963	963	963	0
383	20231211	142700	83787860	963	963	963	963	6
384	20231211	142600	83782082	964	964	964	964	0
385	20231211	142500	83782082	964	964	964	964	0
386	20231211	142400	83782082	964	964	964	964	0
387	20231211	142300	83782082	964	964	964	964	87
388	20231211	142200	83698214	964	964	964	964	0
389	20231211	142100	83698214	964	964	964	964	0
390	20231211	142000	83698214	964	964	964	964	159
391	20231211	141900	83544938	964	964	964	964	0
392	20231211	141800	83544938	964	964	964	964	0
393	20231211	141700	83544938	964	964	964	964	0
394	20231211	141600	83544938	964	964	964	964	0
395	20231211	141500	83544938	964	964	964	964	1
396	20231211	141400	83543974	957	957	957	957	0
397	20231211	141300	83543974	957	957	965	957	5047
398	20231211	141200	78693409	957	957	957	957	10
399	20231211	141100	78683839	957	958	958	957	98
400	20231211	141000	78589965	958	958	958	958	101
401	20231211	140900	78493207	958	958	958	958	0
402	20231211	140800	78493207	958	958	958	958	0
403	20231211	140700	78493207	958	958	958	958	37
404	20231211	140600	78457761	958	958	958	958	0
405	20231211	140500	78457761	958	959	959	958	13
406	20231211	140400	78445304	958	958	958	958	37
407	20231211	140300	78409858	958	958	958	958	0
408	20231211	140200	78409858	958	958	958	958	10
409	20231211	140100	78400278	958	958	958	958	47
410	20231211	140000	78355252	958	959	959	958	169
411	20231211	135900	78193191	959	959	959	959	0
412	20231211	135800	78193191	959	959	959	959	0
413	20231211	135700	78193191	959	959	959	959	0
414	20231211	135600	78193191	959	959	959	959	0
415	20231211	135500	78193191	959	959	959	959	4
416	20231211	135400	78189355	959	959	959	959	4
417	20231211	135300	78185519	959	959	959	959	0
418	20231211	135200	78185519	959	959	959	959	0
419	20231211	135100	78185519	959	959	959	959	2
420	20231211	135000	78183601	956	956	956	956	0
421	20231211	134900	78183601	956	956	956	956	345
422	20231211	134800	77853781	955	955	955	955	0
423	20231211	134700	77853781	955	955	955	955	0
424	20231211	134600	77853781	955	955	955	955	37
425	20231211	134500	77818446	955	955	955	955	0
426	20231211	134400	77818446	955	955	955	955	1
427	20231211	134300	77817491	960	960	960	960	0
428	20231211	134200	77817491	960	960	960	960	0
429	20231211	134100	77817491	960	960	960	960	0
430	20231211	134000	77817491	960	960	960	960	160
431	20231211	133900	77663891	955	956	956	955	2
432	20231211	133800	77661980	960	960	960	960	0
433	20231211	133700	77661980	960	960	960	960	0
434	20231211	133600	77661980	960	960	960	960	0
435	20231211	133500	77661980	960	960	960	960	0
436	20231211	133400	77661980	960	960	960	960	0
437	20231211	133300	77661980	960	960	960	960	0
438	20231211	133200	77661980	960	960	960	960	2
439	20231211	133100	77660060	954	954	954	954	37
440	20231211	133000	77624762	954	954	954	954	99
441	20231211	132900	77530316	954	954	954	954	0
442	20231211	132800	77530316	954	959	959	954	6503
443	20231211	132700	71319939	960	960	960	960	0
444	20231211	132600	71319939	960	960	960	960	24
445	20231211	132500	71296899	960	960	960	960	0
446	20231211	132400	71296899	960	960	960	960	2
447	20231211	132300	71294979	960	960	960	960	0
448	20231211	132200	71294979	960	960	960	960	10
449	20231211	132100	71285379	960	960	960	960	14
450	20231211	132000	71271939	960	960	960	960	174
451	20231211	131900	71104899	960	960	960	960	1
452	20231211	131800	71103939	960	960	960	960	0
453	20231211	131700	71103939	960	960	960	960	0
454	20231211	131600	71103939	960	960	960	960	0
455	20231211	131500	71103939	960	960	960	960	84
456	20231211	131400	71023299	960	960	960	960	0
457	20231211	131300	71023299	960	960	960	960	0
458	20231211	131200	71023299	960	960	960	960	0
459	20231211	131100	71023299	960	960	960	960	914
460	20231211	131000	70145859	960	960	960	960	0
461	20231211	130900	70145859	960	960	960	960	0
462	20231211	130800	70145859	960	960	960	960	0
463	20231211	130700	70145859	960	960	960	960	2
464	20231211	130600	70143939	960	960	960	960	14
465	20231211	130500	70130499	960	960	960	960	0
466	20231211	130400	70130499	960	960	960	960	0
467	20231211	130300	70130499	960	960	960	960	0
468	20231211	130200	70130499	960	960	960	960	0
469	20231211	130100	70130499	960	960	960	960	14
470	20231211	130000	70117059	960	960	960	960	162
471	20231211	125900	69961539	959	959	959	959	0
472	20231211	125800	69961539	959	959	959	959	484
473	20231211	125700	69497383	959	959	959	959	13
474	20231211	125600	69484916	958	958	958	958	1000
475	20231211	125500	68526916	959	958	959	958	55
476	20231211	125400	68474213	958	958	958	958	306
477	20231211	125300	68181065	958	958	958	958	0
478	20231211	125200	68181065	958	958	958	958	37
479	20231211	125100	68145619	958	958	958	958	0
480	20231211	125000	68145619	958	958	958	958	550
481	20231211	124900	67618719	958	958	958	958	37
482	20231211	124800	67583273	958	958	958	958	0
483	20231211	124700	67583273	958	958	958	958	0
484	20231211	124600	67583273	958	959	959	958	94
485	20231211	124500	67493197	959	959	959	959	0
486	20231211	124400	67493197	959	959	959	959	2
487	20231211	124300	67491279	959	959	959	959	46
488	20231211	124200	67447165	959	959	959	959	12
489	20231211	124100	67435657	959	959	959	959	32
490	20231211	124000	67404969	960	960	960	959	194
491	20231211	123900	67218761	959	959	959	959	0
492	20231211	123800	67218761	959	959	959	959	50
493	20231211	123700	67170811	960	960	960	960	5
494	20231211	123600	67166011	960	960	960	960	14
495	20231211	123500	67152571	960	960	960	960	0
496	20231211	123400	67152571	960	960	960	960	0
497	20231211	123300	67152571	960	960	960	960	0
498	20231211	123200	67152571	960	960	960	960	28
499	20231211	123100	67125691	960	960	960	960	0
500	20231211	123000	67125691	960	960	960	960	0
501	20231211	122900	67125691	960	960	960	960	0
502	20231211	122800	67125691	960	960	960	960	9
503	20231211	122700	67117051	960	960	960	960	0
504	20231211	122600	67117051	960	960	960	960	8
505	20231211	122500	67109371	960	960	960	960	100
506	20231211	122400	67013371	960	960	960	960	0
507	20231211	122300	67013371	960	960	960	960	0
508	20231211	122200	67013371	960	960	960	960	0
509	20231211	122100	67013371	960	960	960	960	14
510	20231211	122000	66999931	960	960	960	960	161
511	20231211	121900	66845371	960	960	960	960	0
512	20231211	121800	66845371	960	960	960	960	0
513	20231211	121700	66845371	960	960	960	960	14
514	20231211	121600	66831931	959	959	959	959	37
515	20231211	121500	66796448	959	959	959	959	0
516	20231211	121400	66796448	959	959	959	959	1
517	20231211	121300	66795489	959	959	959	959	37
518	20231211	121200	66760006	959	960	960	959	36
519	20231211	121100	66725468	959	959	959	959	0
520	20231211	121000	66725468	959	959	959	959	1
521	20231211	120900	66724509	961	960	961	960	136
522	20231211	120800	66593840	961	961	961	961	0
523	20231211	120700	66593840	961	961	961	961	0
524	20231211	120600	66593840	961	961	961	961	0
525	20231211	120500	66593840	961	961	961	961	0
526	20231211	120400	66593840	961	961	961	961	897
527	20231211	120300	65731823	961	961	961	961	20
528	20231211	120200	65712603	961	959	961	959	1817
529	20231211	120100	63967701	959	959	959	959	564
530	20231211	120000	63426825	959	957	959	957	12697
531	20231211	115900	51260328	957	957	957	957	556
532	20231211	115800	50728236	956	957	957	956	124
533	20231211	115700	50609682	957	957	957	957	0
534	20231211	115600	50609682	957	957	957	957	10
535	20231211	115500	50600112	957	957	957	957	0
536	20231211	115400	50600112	957	957	957	957	126
537	20231211	115300	50479530	957	956	957	956	12
538	20231211	115200	50468057	956	957	957	956	367
539	20231211	115100	50117089	957	957	957	957	1260
540	20231211	115000	48911269	958	958	958	958	2
541	20231211	114900	48909353	958	958	958	958	525
542	20231211	114800	48406403	958	958	958	958	63
543	20231211	114700	48346049	958	958	958	958	19
544	20231211	114600	48327847	958	958	958	958	50
545	20231211	114500	48279947	958	959	959	958	3561
546	20231211	114400	44868499	959	959	959	959	0
547	20231211	114300	44868499	959	959	959	959	17
548	20231211	114200	44852196	959	959	959	959	10
549	20231211	114100	44842606	959	959	959	959	1351
550	20231211	114000	43546997	960	960	960	960	160
551	20231211	113900	43393397	960	960	960	960	0
552	20231211	113800	43393397	960	960	960	960	0
553	20231211	113700	43393397	960	960	960	960	0
554	20231211	113600	43393397	960	960	960	960	14
555	20231211	113500	43379957	959	960	960	959	217
556	20231211	113400	43171819	960	960	960	960	19
557	20231211	113300	43153579	960	960	960	960	5
558	20231211	113200	43148779	960	960	960	960	10
559	20231211	113100	43139179	960	960	960	960	5
560	20231211	113000	43134379	960	960	960	960	28
561	20231211	112900	43107499	960	960	960	960	4
562	20231211	112800	43103659	960	960	960	960	0
563	20231211	112700	43103659	960	960	960	960	0
564	20231211	112600	43103659	960	960	960	960	0
565	20231211	112500	43103659	960	960	960	960	19
566	20231211	112400	43085419	960	960	960	960	11
567	20231211	112300	43074859	960	960	960	960	0
568	20231211	112200	43074859	960	960	960	960	643
569	20231211	112100	42457579	960	960	960	960	0
570	20231211	112000	42457579	960	960	960	960	160
571	20231211	111900	42303979	960	960	960	960	0
572	20231211	111800	42303979	960	960	960	960	0
573	20231211	111700	42303979	960	960	960	960	78
574	20231211	111600	42229099	960	960	960	960	0
575	20231211	111500	42229099	960	960	960	960	0
576	20231211	111400	42229099	960	960	960	960	0
577	20231211	111300	42229099	960	960	960	960	0
578	20231211	111200	42229099	960	960	960	960	0
579	20231211	111100	42229099	960	960	960	960	1000
580	20231211	111000	41269099	959	959	959	959	37
581	20231211	110900	41233616	959	959	959	959	33
582	20231211	110800	41201969	959	959	959	959	33
583	20231211	110700	41170322	959	960	960	959	1658
584	20231211	110600	39578674	961	960	961	960	18
585	20231211	110500	39561388	960	960	960	960	13
586	20231211	110400	39548908	960	960	960	960	12
587	20231211	110300	39537388	961	961	961	961	10
588	20231211	110200	39527778	961	961	961	961	1005
589	20231211	110100	38561973	961	961	961	961	132
590	20231211	110000	38435121	961	961	961	961	161
591	20231211	105900	38280400	961	961	961	961	50
592	20231211	105800	38232350	961	961	961	961	0
593	20231211	105700	38232350	961	961	961	961	13
594	20231211	105600	38219857	961	961	961	961	0
595	20231211	105500	38219857	961	961	961	961	0
596	20231211	105400	38219857	961	961	961	960	304
597	20231211	105300	37928009	961	961	961	961	5
598	20231211	105200	37923204	961	961	961	961	0
599	20231211	105100	37923204	961	961	961	961	13
600	20231211	105000	37910711	960	960	960	960	0
601	20231211	104900	37910711	960	960	960	960	60
602	20231211	104800	37853111	960	960	960	960	13
603	20231211	104700	37840631	960	961	961	960	27
604	20231211	104600	37814697	960	961	961	960	32
605	20231211	104500	37783968	961	961	961	961	80
606	20231211	104400	37707088	961	961	961	961	3
607	20231211	104300	37704205	961	961	961	961	0
608	20231211	104200	37704205	961	960	961	960	28
609	20231211	104100	37677311	960	960	960	960	39
610	20231211	104000	37639871	960	961	961	960	198
611	20231211	103900	37449631	961	961	961	961	0
612	20231211	103800	37449631	961	961	961	961	400
613	20231211	103700	37065231	961	961	961	961	40
614	20231211	103600	37026791	961	961	961	961	0
615	20231211	103500	37026791	961	961	961	961	0
616	20231211	103400	37026791	961	960	961	960	533
617	20231211	103300	36515048	961	961	961	961	0
618	20231211	103200	36515048	961	961	961	961	0
619	20231211	103100	36515048	961	961	961	961	0
620	20231211	103000	36515048	961	960	961	960	322
621	20231211	102900	36205927	960	960	960	960	26
622	20231211	102800	36180967	961	961	961	961	1156
623	20231211	102700	35070051	962	962	962	962	1077
624	20231211	102600	34033977	963	963	964	962	1545
625	20231211	102500	32546180	964	964	964	964	0
626	20231211	102400	32546180	964	964	964	964	0
627	20231211	102300	32546180	964	964	964	964	14
628	20231211	102200	32532684	964	964	964	964	10
629	20231211	102100	32523044	965	965	965	965	1
630	20231211	102000	32522079	965	965	965	965	160
631	20231211	101900	32367679	962	962	962	962	37
632	20231211	101800	32332085	962	962	962	962	0
633	20231211	101700	32332085	962	962	962	962	0
634	20231211	101600	32332085	962	962	962	962	37
635	20231211	101500	32296491	962	962	962	962	0
636	20231211	101400	32296491	962	962	962	962	0
637	20231211	101300	32296491	962	962	962	962	37
638	20231211	101200	32260897	962	962	962	962	979
639	20231211	101100	31319099	962	962	962	962	50
640	20231211	101000	31270999	962	962	962	962	0
641	20231211	100900	31270999	962	962	962	962	29
642	20231211	100800	31243101	962	962	962	962	0
643	20231211	100700	31243101	962	962	962	962	0
644	20231211	100600	31243101	962	962	962	962	100
645	20231211	100500	31146901	962	962	962	962	0
646	20231211	100400	31146901	962	962	962	962	0
647	20231211	100300	31146901	962	962	962	962	127
648	20231211	100200	31024727	962	962	962	962	171
649	20231211	100100	30860225	962	962	962	962	25
650	20231211	100000	30836175	962	962	962	962	180
651	20231211	095900	30663015	962	962	962	962	57
652	20231211	095800	30608181	962	962	962	962	13
653	20231211	095700	30595675	962	962	962	962	2
654	20231211	095600	30593751	962	962	962	962	0
655	20231211	095500	30593751	962	962	962	962	0
656	20231211	095400	30593751	962	962	962	962	0
657	20231211	095300	30593751	962	962	962	962	0
658	20231211	095200	30593751	962	962	962	962	0
659	20231211	095100	30593751	962	960	962	960	8
660	20231211	095000	30586057	961	961	961	961	3326
661	20231211	094900	27389771	961	961	961	961	1114
662	20231211	094800	26319217	962	962	962	962	0
663	20231211	094700	26319217	962	962	962	962	0
664	20231211	094600	26319217	962	962	962	962	0
665	20231211	094500	26319217	962	962	962	962	0
666	20231211	094400	26319217	962	961	962	961	1351
667	20231211	094300	25020205	961	961	961	961	501
668	20231211	094200	24538744	961	961	961	961	10
669	20231211	094100	24529134	961	961	961	961	64
670	20231211	094000	24467630	961	961	961	961	263
671	20231211	093900	24214887	961	961	961	961	3
672	20231211	093800	24212004	961	961	961	961	363
673	20231211	093700	23863161	961	961	961	961	800
674	20231211	093600	23094361	961	961	961	961	150
675	20231211	093500	22950211	961	961	961	961	0
676	20231211	093400	22950211	961	961	961	961	3
677	20231211	093300	22947328	961	961	961	961	0
678	20231211	093200	22947328	961	961	961	961	9
679	20231211	093100	22938679	961	961	961	961	14
680	20231211	093000	22925225	961	961	961	961	0
681	20231211	092900	22925225	961	961	961	961	63
682	20231211	092800	22864682	961	961	961	961	62
683	20231211	092700	22805100	961	961	961	961	52
684	20231211	092600	22755128	961	961	961	961	0
685	20231211	092500	22755128	961	960	961	959	670
686	20231211	092400	22112118	961	961	961	961	602
687	20231211	092300	21533596	960	960	961	960	248
688	20231211	092200	21295514	961	961	961	960	1516
689	20231211	092100	19838802	961	961	961	961	66
690	20231211	092000	19775376	962	962	962	962	162
691	20231211	091900	19619532	959	962	962	959	3591
692	20231211	091800	16171905	962	962	962	962	1
693	20231211	091700	16170943	962	962	962	962	0
694	20231211	091600	16170943	962	965	965	962	1048
695	20231211	091500	15162761	965	965	965	965	21
696	20231211	091400	15142496	965	965	965	965	2
697	20231211	091300	15140566	965	965	965	965	2
698	20231211	091200	15138636	965	965	965	965	2
699	20231211	091100	15136706	966	966	966	966	0
700	20231211	091000	15136706	966	961	966	961	65
701	20231211	090900	15074101	961	961	961	961	0
702	20231211	090800	15074101	961	961	961	961	100
703	20231211	090700	14978001	959	959	959	959	543
704	20231211	090600	14457264	967	967	967	967	2
705	20231211	090500	14455330	968	968	968	968	110
706	20231211	090400	14348850	968	968	968	968	0
707	20231211	090300	14348850	968	968	968	968	0
708	20231211	090200	14348850	968	968	968	968	98
709	20231211	090100	14253986	968	960	968	960	5677
710	20231211	090000	8763892	960	967	967	960	9064