KissMeData/252500/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204700	95099360	961	961	961	961	1514
3	20231212	204600	95099360	961	961	961	961	0
4	20231212	204500	95099360	961	961	961	961	0
5	20231212	204400	95099360	961	961	961	961	0
6	20231212	204300	95099360	961	961	961	961	0
7	20231212	204200	95099360	961	961	961	961	0
8	20231212	204100	95099360	961	961	961	961	0
9	20231212	204000	95099360	961	961	961	961	0
10	20231212	203900	95099360	961	961	961	961	0
11	20231212	203800	95099360	961	961	961	961	0
12	20231212	203700	95099360	961	961	961	961	0
13	20231212	203600	95099360	961	961	961	961	0
14	20231212	203500	95099360	961	961	961	961	0
15	20231212	203400	95099360	961	961	961	961	0
16	20231212	203300	95099360	961	961	961	961	0
17	20231212	203200	95099360	961	961	961	961	0
18	20231212	203100	95099360	961	961	961	961	0
19	20231212	203000	95099360	961	961	961	961	0
20	20231212	202900	95099360	961	961	961	961	0
21	20231212	202800	95099360	961	961	961	961	0
22	20231212	202700	95099360	961	961	961	961	0
23	20231212	202600	95099360	961	961	961	961	0
24	20231212	202500	95099360	961	961	961	961	0
25	20231212	202400	95099360	961	961	961	961	0
26	20231212	202300	95099360	961	961	961	961	0
27	20231212	202200	95099360	961	961	961	961	0
28	20231212	202100	95099360	961	961	961	961	0
29	20231212	202000	95099360	961	961	961	961	0
30	20231212	201900	95099360	961	961	961	961	0
31	20231212	201800	95099360	961	961	961	961	0
32	20231212	201700	95099360	961	961	961	961	1514
33	20231212	201600	95099360	961	961	961	961	0
34	20231212	201500	95099360	961	961	961	961	0
35	20231212	201400	95099360	961	961	961	961	0
36	20231212	201300	95099360	961	961	961	961	0
37	20231212	201200	95099360	961	961	961	961	0
38	20231212	201100	95099360	961	961	961	961	0
39	20231212	201000	95099360	961	961	961	961	0
40	20231212	200900	95099360	961	961	961	961	0
41	20231212	200800	95099360	961	961	961	961	0
42	20231212	200700	95099360	961	961	961	961	0
43	20231212	200600	95099360	961	961	961	961	0
44	20231212	200500	95099360	961	961	961	961	0
45	20231212	200400	95099360	961	961	961	961	0
46	20231212	200300	95099360	961	961	961	961	0
47	20231212	200200	95099360	961	961	961	961	0
48	20231212	200100	95099360	961	961	961	961	0
49	20231212	200000	95099360	961	961	961	961	0
50	20231212	195900	95099360	961	961	961	961	0
51	20231212	195800	95099360	961	961	961	961	0
52	20231212	195700	95099360	961	961	961	961	0
53	20231212	195600	95099360	961	961	961	961	0
54	20231212	195500	95099360	961	961	961	961	0
55	20231212	195400	95099360	961	961	961	961	0
56	20231212	195300	95099360	961	961	961	961	0
57	20231212	195200	95099360	961	961	961	961	0
58	20231212	195100	95099360	961	961	961	961	0
59	20231212	195000	95099360	961	961	961	961	0
60	20231212	194900	95099360	961	961	961	961	0
61	20231212	194800	95099360	961	961	961	961	0
62	20231212	194700	95099360	961	961	961	961	1514
63	20231212	194600	95099360	961	961	961	961	0
64	20231212	194500	95099360	961	961	961	961	0
65	20231212	194400	95099360	961	961	961	961	0
66	20231212	194300	95099360	961	961	961	961	0
67	20231212	194200	95099360	961	961	961	961	0
68	20231212	194100	95099360	961	961	961	961	0
69	20231212	194000	95099360	961	961	961	961	0
70	20231212	193900	95099360	961	961	961	961	0
71	20231212	193800	95099360	961	961	961	961	0
72	20231212	193700	95099360	961	961	961	961	0
73	20231212	193600	95099360	961	961	961	961	0
74	20231212	193500	95099360	961	961	961	961	0
75	20231212	193400	95099360	961	961	961	961	0
76	20231212	193300	95099360	961	961	961	961	0
77	20231212	193200	95099360	961	961	961	961	0
78	20231212	193100	95099360	961	961	961	961	0
79	20231212	193000	95099360	961	961	961	961	0
80	20231212	192900	95099360	961	961	961	961	0
81	20231212	192800	95099360	961	961	961	961	0
82	20231212	192700	95099360	961	961	961	961	0
83	20231212	192600	95099360	961	961	961	961	0
84	20231212	192500	95099360	961	961	961	961	0
85	20231212	192400	95099360	961	961	961	961	0
86	20231212	192300	95099360	961	961	961	961	0
87	20231212	192200	95099360	961	961	961	961	0
88	20231212	192100	95099360	961	961	961	961	0
89	20231212	192000	95099360	961	961	961	961	0
90	20231212	191900	95099360	961	961	961	961	0
91	20231212	191800	95099360	961	961	961	961	0
92	20231212	191700	95099360	961	961	961	961	1514
93	20231212	191600	95099360	961	961	961	961	0
94	20231212	191500	95099360	961	961	961	961	0
95	20231212	191400	95099360	961	961	961	961	0
96	20231212	191300	95099360	961	961	961	961	0
97	20231212	191200	95099360	961	961	961	961	0
98	20231212	191100	95099360	961	961	961	961	0
99	20231212	191000	95099360	961	961	961	961	0
100	20231212	190900	95099360	961	961	961	961	0
101	20231212	190800	95099360	961	961	961	961	0
102	20231212	190700	95099360	961	961	961	961	0
103	20231212	190600	95099360	961	961	961	961	0
104	20231212	190500	95099360	961	961	961	961	0
105	20231212	190400	95099360	961	961	961	961	0
106	20231212	190300	95099360	961	961	961	961	0
107	20231212	190200	95099360	961	961	961	961	0
108	20231212	190100	95099360	961	961	961	961	0
109	20231212	190000	95099360	961	961	961	961	0
110	20231212	185900	95099360	961	961	961	961	0
111	20231212	185800	95099360	961	961	961	961	0
112	20231212	185700	95099360	961	961	961	961	0
113	20231212	185600	95099360	961	961	961	961	0
114	20231212	185500	95099360	961	961	961	961	0
115	20231212	185400	95099360	961	961	961	961	0
116	20231212	185300	95099360	961	961	961	961	0
117	20231212	185200	95099360	961	961	961	961	0
118	20231212	185100	95099360	961	961	961	961	0
119	20231212	185000	95099360	961	961	961	961	0
120	20231212	184900	95099360	961	961	961	961	0
121	20231212	184800	95099360	961	961	961	961	0
122	20231212	184700	95099360	961	961	961	961	1514
123	20231212	184600	95099360	961	961	961	961	0
124	20231212	184500	95099360	961	961	961	961	0
125	20231212	184400	95099360	961	961	961	961	0
126	20231212	184300	95099360	961	961	961	961	0
127	20231212	184200	95099360	961	961	961	961	0
128	20231212	184100	95099360	961	961	961	961	0
129	20231212	184000	95099360	961	961	961	961	0
130	20231212	183900	95099360	961	961	961	961	0
131	20231212	183800	95099360	961	961	961	961	0
132	20231212	183700	95099360	961	961	961	961	0
133	20231212	183600	95099360	961	961	961	961	0
134	20231212	183500	95099360	961	961	961	961	0
135	20231212	183400	95099360	961	961	961	961	0
136	20231212	183300	95099360	961	961	961	961	0
137	20231212	183200	95099360	961	961	961	961	0
138	20231212	183100	95099360	961	961	961	961	0
139	20231212	183000	95099360	961	961	961	961	0
140	20231212	182900	95099360	961	961	961	961	0
141	20231212	182800	95099360	961	961	961	961	0
142	20231212	182700	95099360	961	961	961	961	0
143	20231212	182600	95099360	961	961	961	961	0
144	20231212	182500	95099360	961	961	961	961	0
145	20231212	182400	95099360	961	961	961	961	0
146	20231212	182300	95099360	961	961	961	961	0
147	20231212	182200	95099360	961	961	961	961	0
148	20231212	182100	95099360	961	961	961	961	0
149	20231212	182000	95099360	961	961	961	961	0
150	20231212	181900	95099360	961	961	961	961	0
151	20231212	181800	95099360	961	961	961	961	0
152	20231212	181700	95099360	961	961	961	961	1514
153	20231212	181600	95099360	961	961	961	961	0
154	20231212	181500	95099360	961	961	961	961	0
155	20231212	181400	95099360	961	961	961	961	0
156	20231212	181300	95099360	961	961	961	961	0
157	20231212	181200	95099360	961	961	961	961	0
158	20231212	181100	95099360	961	961	961	961	0
159	20231212	181000	95099360	961	961	961	961	0
160	20231212	180900	95099360	961	961	961	961	0
161	20231212	180800	95099360	961	961	961	961	0
162	20231212	180700	95099360	961	961	961	961	0
163	20231212	180600	95099360	961	961	961	961	0
164	20231212	180500	95099360	961	961	961	961	0
165	20231212	180400	95099360	961	961	961	961	0
166	20231212	180300	95099360	961	961	961	961	0
167	20231212	180200	95099360	961	961	961	961	0
168	20231212	180100	95099360	961	961	961	961	0
169	20231212	180000	95099360	961	961	961	961	0
170	20231212	175900	95099360	961	961	961	961	0
171	20231212	175800	95099360	961	961	961	961	0
172	20231212	175700	95099360	961	961	961	961	0
173	20231212	175600	95099360	961	961	961	961	0
174	20231212	175500	95099360	961	961	961	961	0
175	20231212	175400	95099360	961	961	961	961	0
176	20231212	175300	95099360	961	961	961	961	0
177	20231212	175200	95099360	961	961	961	961	0
178	20231212	175100	95099360	961	961	961	961	0
179	20231212	175000	95099360	961	961	961	961	0
180	20231212	174900	95099360	961	961	961	961	0
181	20231212	174800	95099360	961	961	961	961	0
182	20231212	174700	95099360	961	961	961	961	1514
183	20231212	174600	95099360	961	961	961	961	0
184	20231212	174500	95099360	961	961	961	961	0
185	20231212	174400	95099360	961	961	961	961	0
186	20231212	174300	95099360	961	961	961	961	0
187	20231212	174200	95099360	961	961	961	961	0
188	20231212	174100	95099360	961	961	961	961	0
189	20231212	174000	95099360	961	961	961	961	0
190	20231212	173900	95099360	961	961	961	961	0
191	20231212	173800	95099360	961	961	961	961	0
192	20231212	173700	95099360	961	961	961	961	0
193	20231212	173600	95099360	961	961	961	961	0
194	20231212	173500	95099360	961	961	961	961	0
195	20231212	173400	95099360	961	961	961	961	0
196	20231212	173300	95099360	961	961	961	961	0
197	20231212	173200	95099360	961	961	961	961	0
198	20231212	173100	95099360	961	961	961	961	0
199	20231212	173000	95099360	961	961	961	961	0
200	20231212	172900	95099360	961	961	961	961	0
201	20231212	172800	95099360	961	961	961	961	0
202	20231212	172700	95099360	961	961	961	961	0
203	20231212	172600	95099360	961	961	961	961	0
204	20231212	172500	95099360	961	961	961	961	0
205	20231212	172400	95099360	961	961	961	961	0
206	20231212	172300	95099360	961	961	961	961	0
207	20231212	172200	95099360	961	961	961	961	0
208	20231212	172100	95099360	961	961	961	961	0
209	20231212	172000	95099360	961	961	961	961	0
210	20231212	171900	95099360	961	961	961	961	0
211	20231212	171800	95099360	961	961	961	961	0
212	20231212	171700	95099360	961	961	961	961	1514
213	20231212	171600	95099360	961	961	961	961	0
214	20231212	171500	95099360	961	961	961	961	0
215	20231212	171400	95099360	961	961	961	961	0
216	20231212	171300	95099360	961	961	961	961	0
217	20231212	171200	95099360	961	961	961	961	0
218	20231212	171100	95099360	961	961	961	961	0
219	20231212	171000	95099360	961	961	961	961	0
220	20231212	170900	95099360	961	961	961	961	0
221	20231212	170800	95099360	961	961	961	961	0
222	20231212	170700	95099360	961	961	961	961	0
223	20231212	170600	95099360	961	961	961	961	0
224	20231212	170500	95099360	961	961	961	961	0
225	20231212	170400	95099360	961	961	961	961	0
226	20231212	170300	95099360	961	961	961	961	0
227	20231212	170200	95099360	961	961	961	961	0
228	20231212	170100	95099360	961	961	961	961	0
229	20231212	170000	95099360	961	961	961	961	0
230	20231212	165900	95099360	961	961	961	961	0
231	20231212	165800	95099360	961	961	961	961	0
232	20231212	165700	95099360	961	961	961	961	0
233	20231212	165600	95099360	961	961	961	961	0
234	20231212	165500	95099360	961	961	961	961	0
235	20231212	165400	95099360	961	961	961	961	0
236	20231212	165300	95099360	961	961	961	961	0
237	20231212	165200	95099360	961	961	961	961	0
238	20231212	165100	95099360	961	961	961	961	0
239	20231212	165000	95099360	961	961	961	961	0
240	20231212	164900	95099360	961	961	961	961	0
241	20231212	164800	95099360	961	961	961	961	0
242	20231212	164700	95099360	961	961	961	961	1514
243	20231212	164600	95099360	961	961	961	961	0
244	20231212	164500	95099360	961	961	961	961	0
245	20231212	164400	95099360	961	961	961	961	0
246	20231212	164300	95099360	961	961	961	961	0
247	20231212	164200	95099360	961	961	961	961	0
248	20231212	164100	95099360	961	961	961	961	0
249	20231212	164000	95099360	961	961	961	961	0
250	20231212	163900	95099360	961	961	961	961	0
251	20231212	163800	95099360	961	961	961	961	0
252	20231212	163700	95099360	961	961	961	961	0
253	20231212	163600	95099360	961	961	961	961	0
254	20231212	163500	95099360	961	961	961	961	0
255	20231212	163400	95099360	961	961	961	961	0
256	20231212	163300	95099360	961	961	961	961	0
257	20231212	163200	95099360	961	961	961	961	0
258	20231212	163100	95099360	961	961	961	961	0
259	20231212	163000	95099360	961	961	961	961	0
260	20231212	162900	95099360	961	961	961	961	0
261	20231212	162800	95099360	961	961	961	961	0
262	20231212	162700	95099360	961	961	961	961	0
263	20231212	162600	95099360	961	961	961	961	0
264	20231212	162500	95099360	961	961	961	961	0
265	20231212	162400	95099360	961	961	961	961	0
266	20231212	162300	95099360	961	961	961	961	0
267	20231212	162200	95099360	961	961	961	961	0
268	20231212	162100	95099360	961	961	961	961	0
269	20231212	162000	95099360	961	961	961	961	0
270	20231212	161900	95099360	961	961	961	961	0
271	20231212	161800	95099360	961	961	961	961	0
272	20231212	161700	95099360	961	961	961	961	1514
273	20231212	161600	95099360	961	961	961	961	0
274	20231212	161500	95099360	961	961	961	961	0
275	20231212	161400	95099360	961	961	961	961	0
276	20231212	161300	95099360	961	961	961	961	0
277	20231212	161200	95099360	961	961	961	961	0
278	20231212	161100	95099360	961	961	961	961	0
279	20231212	161000	95099360	961	961	961	961	0
280	20231212	160900	95099360	961	961	961	961	0
281	20231212	160800	95099360	961	961	961	961	0
282	20231212	160700	95099360	961	961	961	961	0
283	20231212	160600	95099360	961	961	961	961	0
284	20231212	160500	95099360	961	961	961	961	0
285	20231212	160400	95099360	961	961	961	961	0
286	20231212	160300	95099360	961	961	961	961	0
287	20231212	160200	95099360	961	961	961	961	0
288	20231212	160100	95099360	961	961	961	961	0
289	20231212	160000	95099360	961	961	961	961	0
290	20231212	155900	95099360	961	961	961	961	0
291	20231212	155800	95099360	961	961	961	961	0
292	20231212	155700	95099360	961	961	961	961	0
293	20231212	155600	95099360	961	961	961	961	0
294	20231212	155500	95099360	961	961	961	961	0
295	20231212	155400	95099360	961	961	961	961	0
296	20231212	155300	95099360	961	961	961	961	0
297	20231212	155200	95099360	961	961	961	961	0
298	20231212	155100	95099360	961	961	961	961	0
299	20231212	155000	95099360	961	961	961	961	0
300	20231212	154900	95099360	961	961	961	961	0
301	20231212	154800	95099360	961	961	961	961	0
302	20231212	154700	95099360	961	961	961	961	1514
303	20231212	154600	95099360	961	961	961	961	0
304	20231212	154500	95099360	961	961	961	961	0
305	20231212	154400	95099360	961	961	961	961	0
306	20231212	154300	95099360	961	961	961	961	0
307	20231212	154200	95099360	961	961	961	961	0
308	20231212	154100	95099360	961	961	961	961	0
309	20231212	154000	95099360	961	961	961	961	0
310	20231212	153900	95099360	961	961	961	961	0
311	20231212	153800	95099360	961	961	961	961	0
312	20231212	153700	95099360	961	961	961	961	0
313	20231212	153600	95099360	961	961	961	961	0
314	20231212	153500	95099360	961	961	961	961	0
315	20231212	153400	95099360	961	961	961	961	0
316	20231212	153300	95099360	961	961	961	961	0
317	20231212	153200	95099360	961	961	961	961	0
318	20231212	153100	95099360	961	961	961	961	0
319	20231212	153000	95099360	961	961	961	961	1514
320	20231212	152900	93644406	960	960	960	960	0
321	20231212	152800	93644406	960	960	960	960	0
322	20231212	152700	93644406	960	960	960	960	0
323	20231212	152600	93644406	960	960	960	960	0
324	20231212	152500	93644406	960	960	960	960	0
325	20231212	152400	93644406	960	960	960	960	0
326	20231212	152300	93644406	960	960	960	960	0
327	20231212	152200	93644406	960	960	960	960	0
328	20231212	152100	93644406	960	960	960	960	0
329	20231212	152000	93644406	960	960	960	960	0
330	20231212	151900	93644406	960	958	960	957	615
331	20231212	151800	93055532	959	960	960	959	641
332	20231212	151700	92440265	960	960	960	960	0
333	20231212	151600	92440265	960	960	960	960	0
334	20231212	151500	92440265	960	960	960	960	0
335	20231212	151400	92440265	960	960	960	960	10
336	20231212	151300	92430665	961	961	961	961	0
337	20231212	151200	92430665	961	961	961	961	0
338	20231212	151100	92430665	961	960	961	960	192
339	20231212	151000	92246344	960	960	960	960	0
340	20231212	150900	92246344	960	960	960	960	0
341	20231212	150800	92246344	960	960	960	960	14
342	20231212	150700	92232904	959	959	959	959	40
343	20231212	150600	92194544	959	959	959	959	0
344	20231212	150500	92194544	959	959	959	959	267
345	20231212	150400	91938491	959	959	959	959	0
346	20231212	150300	91938491	959	959	959	959	0
347	20231212	150200	91938491	959	959	959	959	0
348	20231212	150100	91938491	959	959	959	959	20
349	20231212	150000	91919311	959	959	959	959	0
350	20231212	145900	91919311	959	959	959	959	0
351	20231212	145800	91919311	959	959	959	959	31
352	20231212	145700	91889582	960	960	960	960	6
353	20231212	145600	91883822	960	961	961	960	19
354	20231212	145500	91865577	961	961	961	961	5
355	20231212	145400	91860772	961	961	961	961	0
356	20231212	145300	91860772	961	961	961	961	0
357	20231212	145200	91860772	961	961	961	961	0
358	20231212	145100	91860772	961	961	961	961	1
359	20231212	145000	91859811	960	960	960	960	0
360	20231212	144900	91859811	960	960	960	960	7
361	20231212	144800	91853091	961	961	961	961	1
362	20231212	144700	91852130	961	961	961	961	1
363	20231212	144600	91851169	957	957	957	957	438
364	20231212	144500	91432003	957	957	957	957	0
365	20231212	144400	91432003	957	957	957	957	595
366	20231212	144300	90862588	957	957	957	957	0
367	20231212	144200	90862588	957	957	957	957	0
368	20231212	144100	90862588	957	957	957	957	14
369	20231212	144000	90849190	957	957	957	957	0
370	20231212	143900	90849190	957	957	957	957	0
371	20231212	143800	90849190	957	957	957	957	14
372	20231212	143700	90835792	957	960	960	957	9605
373	20231212	143600	81627594	960	960	960	960	0
374	20231212	143500	81627594	960	960	960	960	29
375	20231212	143400	81599754	959	959	959	959	40
376	20231212	143300	81561394	959	959	959	959	389
377	20231212	143200	81188343	960	960	960	960	0
378	20231212	143100	81188343	960	960	960	960	214
379	20231212	143000	80982903	959	959	959	959	89
380	20231212	142900	80897552	959	959	959	959	0
381	20231212	142800	80897552	959	959	959	959	0
382	20231212	142700	80897552	959	959	959	959	100
383	20231212	142600	80801652	959	959	959	959	14
384	20231212	142500	80788226	959	959	959	959	0
385	20231212	142400	80788226	959	959	959	959	0
386	20231212	142300	80788226	959	959	959	959	0
387	20231212	142200	80788226	959	959	959	959	0
388	20231212	142100	80788226	959	959	959	959	0
389	20231212	142000	80788226	959	956	959	956	4000
390	20231212	141900	76955398	956	956	956	956	4
391	20231212	141800	76951574	956	956	956	956	10
392	20231212	141700	76942014	956	956	956	956	0
393	20231212	141600	76942014	956	956	956	956	30
394	20231212	141500	76913334	956	956	956	956	0
395	20231212	141400	76913334	956	956	956	956	210
396	20231212	141300	76712574	957	957	957	957	0
397	20231212	141200	76712574	957	957	957	957	0
398	20231212	141100	76712574	957	957	957	957	14
399	20231212	141000	76699176	957	957	957	957	34
400	20231212	140900	76666638	957	957	957	957	0
401	20231212	140800	76666638	957	957	957	957	15
402	20231212	140700	76652283	956	956	956	956	40
403	20231212	140600	76614043	956	956	956	956	804
404	20231212	140500	75845419	956	956	956	956	0
405	20231212	140400	75845419	956	956	956	956	0
406	20231212	140300	75845419	956	956	956	956	29
407	20231212	140200	75817695	956	956	956	956	0
408	20231212	140100	75817695	956	956	956	956	0
409	20231212	140000	75817695	956	956	956	956	0
410	20231212	135900	75817695	956	956	956	956	3
411	20231212	135800	75814827	956	956	956	956	2
412	20231212	135700	75812915	956	956	956	956	55
413	20231212	135600	75760335	956	956	956	956	10
414	20231212	135500	75750775	956	956	956	956	40
415	20231212	135400	75712535	956	956	956	956	0
416	20231212	135300	75712535	956	956	956	956	895
417	20231212	135200	74856915	957	957	957	957	52
418	20231212	135100	74807151	957	957	957	957	14
419	20231212	135000	74793753	956	956	956	956	1
420	20231212	134900	74792797	957	957	957	957	344
421	20231212	134800	74463589	957	957	957	957	0
422	20231212	134700	74463589	957	957	957	957	0
423	20231212	134600	74463589	957	957	957	957	501
424	20231212	134500	73984132	958	958	958	958	0
425	20231212	134400	73984132	958	958	958	958	0
426	20231212	134300	73984132	958	958	958	958	14
427	20231212	134200	73970720	958	958	958	958	0
428	20231212	134100	73970720	958	958	958	958	0
429	20231212	134000	73970720	958	957	958	957	65
430	20231212	133900	73908501	957	957	957	957	0
431	20231212	133800	73908501	957	957	957	957	154
432	20231212	133700	73761123	957	957	957	957	41
433	20231212	133600	73721886	957	957	957	957	0
434	20231212	133500	73721886	957	957	957	957	0
435	20231212	133400	73721886	957	957	957	957	41
436	20231212	133300	73682649	957	957	957	957	0
437	20231212	133200	73682649	957	957	957	957	256
438	20231212	133100	73437657	957	956	957	956	55
439	20231212	133000	73385063	956	956	956	956	0
440	20231212	132900	73385063	956	956	956	956	14
441	20231212	132800	73371679	957	957	957	957	0
442	20231212	132700	73371679	957	957	957	957	14
443	20231212	132600	73358281	955	958	958	955	776
444	20231212	132500	72614914	957	956	957	956	55
445	20231212	132400	72562320	956	956	956	956	0
446	20231212	132300	72562320	956	956	956	956	14
447	20231212	132200	72548936	956	956	956	956	41
448	20231212	132100	72509740	956	956	956	956	14
449	20231212	132000	72496356	957	957	957	957	0
450	20231212	131900	72496356	957	957	957	957	257
451	20231212	131800	72250407	958	958	958	958	14
452	20231212	131700	72236995	957	957	957	957	14
453	20231212	131600	72223597	957	957	957	957	41
454	20231212	131500	72184360	957	957	957	957	14
455	20231212	131400	72170962	957	957	957	957	0
456	20231212	131300	72170962	957	957	957	957	55
457	20231212	131200	72118327	957	957	957	957	664
458	20231212	131100	71482879	957	957	957	957	15
459	20231212	131000	71468524	957	957	957	957	0
460	20231212	130900	71468524	957	957	957	957	0
461	20231212	130800	71468524	957	957	957	957	0
462	20231212	130700	71468524	957	957	957	957	0
463	20231212	130600	71468524	957	957	957	957	15
464	20231212	130500	71454169	957	957	957	957	1044
465	20231212	130400	70455061	957	957	957	957	0
466	20231212	130300	70455061	957	957	957	957	0
467	20231212	130200	70455061	957	957	957	957	0
468	20231212	130100	70455061	957	957	957	957	15
469	20231212	130000	70440706	957	957	957	957	0
470	20231212	125900	70440706	957	957	957	957	0
471	20231212	125800	70440706	957	957	957	957	0
472	20231212	125700	70440706	957	957	957	957	0
473	20231212	125600	70440706	957	957	957	957	14
474	20231212	125500	70427308	956	956	956	956	41
475	20231212	125400	70388112	956	956	956	956	155
476	20231212	125300	70239932	956	956	956	956	0
477	20231212	125200	70239932	956	956	956	956	5
478	20231212	125100	70235152	956	956	956	956	0
479	20231212	125000	70235152	956	956	956	956	12
480	20231212	124900	70223680	957	957	957	957	0
481	20231212	124800	70223680	957	957	957	957	0
482	20231212	124700	70223680	957	957	957	957	0
483	20231212	124600	70223680	957	957	957	957	0
484	20231212	124500	70223680	957	957	957	957	3
485	20231212	124400	70220809	955	955	955	955	0
486	20231212	124300	70220809	955	955	955	955	41
487	20231212	124200	70181654	955	955	955	955	198
488	20231212	124100	69992564	955	955	955	955	14
489	20231212	124000	69979194	955	955	955	955	133
490	20231212	123900	69852179	955	955	955	955	0
491	20231212	123800	69852179	955	955	955	955	0
492	20231212	123700	69852179	955	955	955	955	0
493	20231212	123600	69852179	955	955	955	955	14
494	20231212	123500	69838809	954	954	954	954	0
495	20231212	123400	69838809	954	954	954	954	106
496	20231212	123300	69737685	955	955	955	955	3
497	20231212	123200	69734820	955	955	955	955	0
498	20231212	123100	69734820	955	955	955	955	14
499	20231212	123000	69721450	955	955	955	955	0
500	20231212	122900	69721450	955	955	955	955	0
501	20231212	122800	69721450	955	955	955	955	30
502	20231212	122700	69692800	955	955	955	955	0
503	20231212	122600	69692800	955	955	955	955	0
504	20231212	122500	69692800	955	955	955	955	41
505	20231212	122400	69653645	955	956	956	955	2000
506	20231212	122300	67742592	957	957	957	957	0
507	20231212	122200	67742592	957	957	957	957	0
508	20231212	122100	67742592	957	957	957	957	14
509	20231212	122000	67729194	955	955	955	955	0
510	20231212	121900	67729194	955	956	956	955	201
511	20231212	121800	67537225	955	955	955	955	0
512	20231212	121700	67537225	955	955	955	955	0
513	20231212	121600	67537225	955	955	955	955	41
514	20231212	121500	67498070	955	955	955	955	0
515	20231212	121400	67498070	955	955	955	955	338
516	20231212	121300	67175280	955	955	955	955	0
517	20231212	121200	67175280	955	955	955	955	2
518	20231212	121100	67173370	955	955	955	955	15
519	20231212	121000	67159045	955	955	955	955	1
520	20231212	120900	67158090	955	955	955	955	15
521	20231212	120800	67143765	954	954	954	954	0
522	20231212	120700	67143765	954	954	954	954	41
523	20231212	120600	67104651	954	954	954	954	262
524	20231212	120500	66854703	954	954	954	954	20
525	20231212	120400	66835623	954	954	954	954	43
526	20231212	120300	66794601	954	954	954	954	50
527	20231212	120200	66746901	954	954	954	954	20
528	20231212	120100	66727821	953	953	953	953	91
529	20231212	120000	66641098	954	954	954	954	0
530	20231212	115900	66641098	954	954	954	954	0
531	20231212	115800	66641098	954	954	954	954	0
532	20231212	115700	66641098	954	954	954	954	8
533	20231212	115600	66633466	954	952	954	952	78
534	20231212	115500	66559126	952	952	952	952	101
535	20231212	115400	66462974	952	952	952	952	3
536	20231212	115300	66460118	952	952	952	952	0
537	20231212	115200	66460118	952	952	952	952	18
538	20231212	115100	66442982	952	952	952	952	21
539	20231212	115000	66422990	952	952	952	952	0
540	20231212	114900	66422990	952	952	952	952	5
541	20231212	114800	66418230	952	952	952	952	0
542	20231212	114700	66418230	952	952	952	952	0
543	20231212	114600	66418230	952	951	952	951	50
544	20231212	114500	66370671	951	951	951	951	7
545	20231212	114400	66364014	952	952	952	952	5
546	20231212	114300	66359254	952	952	952	952	27
547	20231212	114200	66333550	952	952	952	952	50
548	20231212	114100	66285950	952	952	953	952	18
549	20231212	114000	66268800	952	952	952	952	243
550	20231212	113900	66037464	952	952	952	952	0
551	20231212	113800	66037464	952	953	953	952	1005
552	20231212	113700	65080699	954	954	954	954	0
553	20231212	113600	65080699	954	954	954	954	14
554	20231212	113500	65067343	954	954	954	954	0
555	20231212	113400	65067343	954	954	954	954	0
556	20231212	113300	65067343	954	954	954	954	0
557	20231212	113200	65067343	954	954	954	954	0
558	20231212	113100	65067343	954	954	954	954	24
559	20231212	113000	65044447	954	954	954	954	28
560	20231212	112900	65017735	954	954	954	954	0
561	20231212	112800	65017735	954	954	954	954	0
562	20231212	112700	65017735	954	954	954	954	11
563	20231212	112600	65007241	954	954	954	954	0
564	20231212	112500	65007241	954	954	954	954	0
565	20231212	112400	65007241	954	954	954	954	0
566	20231212	112300	65007241	954	954	954	954	10
567	20231212	112200	64997701	954	954	954	954	27
568	20231212	112100	64971943	954	954	954	954	2096
569	20231212	112000	62972359	954	954	954	954	365
570	20231212	111900	62624149	955	955	955	955	0
571	20231212	111800	62624149	955	955	955	955	0
572	20231212	111700	62624149	955	955	955	955	0
573	20231212	111600	62624149	955	954	955	954	161
574	20231212	111500	62470541	955	955	955	955	0
575	20231212	111400	62470541	955	955	955	955	20
576	20231212	111300	62451441	955	955	955	955	0
577	20231212	111200	62451441	955	955	955	955	0
578	20231212	111100	62451441	955	955	955	955	0
579	20231212	111000	62451441	955	955	955	955	7
580	20231212	110900	62444756	955	955	955	955	0
581	20231212	110800	62444756	955	955	955	955	0
582	20231212	110700	62444756	955	955	955	955	219
583	20231212	110600	62235611	955	955	955	955	15
584	20231212	110500	62221286	954	954	954	954	0
585	20231212	110400	62221286	954	954	954	954	41
586	20231212	110300	62182172	954	954	954	954	0
587	20231212	110200	62182172	954	954	954	954	40
588	20231212	110100	62144012	955	955	955	955	15
589	20231212	110000	62129687	955	955	955	955	0
590	20231212	105900	62129687	955	955	955	955	0
591	20231212	105800	62129687	955	955	955	955	70
592	20231212	105700	62062837	955	955	955	955	0
593	20231212	105600	62062837	955	955	955	955	0
594	20231212	105500	62062837	955	954	955	954	565
595	20231212	105400	61523303	954	954	954	954	40
596	20231212	105300	61485143	955	955	955	955	0
597	20231212	105200	61485143	955	955	955	955	0
598	20231212	105100	61485143	955	955	955	955	0
599	20231212	105000	61485143	955	955	955	955	203
600	20231212	104900	61291278	955	955	955	955	0
601	20231212	104800	61291278	955	955	955	955	0
602	20231212	104700	61291278	955	955	955	955	1411
603	20231212	104600	59943773	955	955	955	955	40
604	20231212	104500	59905573	957	957	957	957	0
605	20231212	104400	59905573	957	957	957	957	1
606	20231212	104300	59904616	957	957	957	957	0
607	20231212	104200	59904616	957	957	957	957	80
608	20231212	104100	59828056	957	957	957	957	0
609	20231212	104000	59828056	957	956	957	956	666
610	20231212	103900	59190810	956	956	956	956	0
611	20231212	103800	59190810	956	956	956	956	41
612	20231212	103700	59151614	957	957	957	957	0
613	20231212	103600	59151614	957	957	957	957	0
614	20231212	103500	59151614	957	957	957	957	185
615	20231212	103400	58974569	956	956	956	956	41
616	20231212	103300	58935373	956	956	956	956	1000
617	20231212	103200	57979373	956	956	956	956	0
618	20231212	103100	57979373	956	956	956	956	41
619	20231212	103000	57940177	956	956	956	956	41
620	20231212	102900	57900981	956	956	956	956	0
621	20231212	102800	57900981	956	956	956	956	41
622	20231212	102700	57861785	956	956	956	956	0
623	20231212	102600	57861785	956	956	956	956	0
624	20231212	102500	57861785	956	956	956	956	41
625	20231212	102400	57822589	955	955	955	955	0
626	20231212	102300	57822589	955	955	955	955	0
627	20231212	102200	57822589	955	955	955	955	82
628	20231212	102100	57744279	955	955	955	955	0
629	20231212	102000	57744279	955	955	955	955	0
630	20231212	101900	57744279	955	955	955	955	41
631	20231212	101800	57705124	955	955	955	955	0
632	20231212	101700	57705124	955	955	955	955	100
633	20231212	101600	57609624	955	955	955	955	41
634	20231212	101500	57570469	955	955	955	955	0
635	20231212	101400	57570469	955	956	956	955	41
636	20231212	101300	57531304	958	958	958	958	0
637	20231212	101200	57531304	958	958	958	958	0
638	20231212	101100	57531304	958	958	958	958	1
639	20231212	101000	57530346	955	955	955	955	41
640	20231212	100900	57491191	955	955	955	955	0
641	20231212	100800	57491191	955	955	955	955	0
642	20231212	100700	57491191	955	955	955	955	41
643	20231212	100600	57452036	955	955	955	955	41
644	20231212	100500	57412881	958	958	958	958	0
645	20231212	100400	57412881	958	958	958	958	0
646	20231212	100300	57412881	958	958	958	958	5
647	20231212	100200	57408091	958	958	958	958	0
648	20231212	100100	57408091	958	958	958	958	0
649	20231212	100000	57408091	958	958	958	958	1
650	20231212	095900	57407133	958	958	958	958	0
651	20231212	095800	57407133	958	955	958	955	42
652	20231212	095700	57367020	958	958	958	958	1
653	20231212	095600	57366062	955	955	955	955	0
654	20231212	095500	57366062	955	955	955	955	41
655	20231212	095400	57326907	955	955	955	955	0
656	20231212	095300	57326907	955	955	955	955	0
657	20231212	095200	57326907	955	955	955	955	41
658	20231212	095100	57287752	955	955	955	955	0
659	20231212	095000	57287752	955	955	955	955	41
660	20231212	094900	57248597	958	958	958	958	0
661	20231212	094800	57248597	958	958	958	958	0
662	20231212	094700	57248597	958	958	958	958	1
663	20231212	094600	57247639	955	955	955	955	41
664	20231212	094500	57208484	955	955	955	955	0
665	20231212	094400	57208484	955	955	955	955	0
666	20231212	094300	57208484	955	955	955	955	1041
667	20231212	094200	56214329	955	957	957	955	41
668	20231212	094100	56175162	958	958	958	958	0
669	20231212	094000	56175162	958	958	958	958	412
670	20231212	093900	55780466	958	958	958	958	7
671	20231212	093800	55773760	958	958	958	958	3
672	20231212	093700	55770886	958	955	958	955	551
673	20231212	093600	55244651	955	955	955	955	0
674	20231212	093500	55244651	955	955	955	955	0
675	20231212	093400	55244651	955	955	955	955	41
676	20231212	093300	55205496	958	958	958	958	0
677	20231212	093200	55205496	958	958	958	958	3629
678	20231212	093100	51728914	959	959	959	959	0
679	20231212	093000	51728914	959	959	959	959	0
680	20231212	092900	51728914	959	959	959	959	0
681	20231212	092800	51728914	959	959	959	959	0
682	20231212	092700	51728914	959	959	959	959	0
683	20231212	092600	51728914	959	958	959	958	55
684	20231212	092500	51676210	958	958	958	958	41
685	20231212	092400	51636932	958	958	958	958	0
686	20231212	092300	51636932	958	958	958	958	1600
687	20231212	092200	50104132	959	959	959	959	0
688	20231212	092100	50104132	959	959	959	959	14
689	20231212	092000	50090706	958	958	958	958	0
690	20231212	091900	50090706	958	958	958	958	128
691	20231212	091800	49968082	958	958	958	958	785
692	20231212	091700	49216052	958	958	958	958	200
693	20231212	091600	49024452	958	958	958	958	0
694	20231212	091500	49024452	958	958	958	958	0
695	20231212	091400	49024452	958	958	958	958	1
696	20231212	091300	49023494	954	954	954	954	41
697	20231212	091200	48984380	954	954	954	954	0
698	20231212	091100	48984380	954	954	954	954	800
699	20231212	091000	48221180	954	954	954	954	41
700	20231212	090900	48182066	954	954	954	954	0
701	20231212	090800	48182066	954	954	954	954	34
702	20231212	090700	48149630	954	955	959	954	7043
703	20231212	090600	41424169	955	955	955	955	0
704	20231212	090500	41424169	955	955	955	955	828
705	20231212	090400	40633429	955	955	955	955	4106
706	20231212	090300	36712199	955	955	955	955	5241
707	20231212	090200	31707044	954	954	954	954	1040
708	20231212	090100	30714884	954	955	955	954	12703
709	20231212	090000	18595717	954	954	954	954	19143