KissMeData/225430/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	203800	79656375	989	989	989	989	1802
3	20231207	203700	79656375	989	989	989	989	0
4	20231207	203600	79656375	989	989	989	989	0
5	20231207	203500	79656375	989	989	989	989	0
6	20231207	203400	79656375	989	989	989	989	0
7	20231207	203300	79656375	989	989	989	989	0
8	20231207	203200	79656375	989	989	989	989	0
9	20231207	203100	79656375	989	989	989	989	0
10	20231207	203000	79656375	989	989	989	989	0
11	20231207	202900	79656375	989	989	989	989	0
12	20231207	202800	79656375	989	989	989	989	0
13	20231207	202700	79656375	989	989	989	989	0
14	20231207	202600	79656375	989	989	989	989	0
15	20231207	202500	79656375	989	989	989	989	0
16	20231207	202400	79656375	989	989	989	989	0
17	20231207	202300	79656375	989	989	989	989	0
18	20231207	202200	79656375	989	989	989	989	0
19	20231207	202100	79656375	989	989	989	989	0
20	20231207	202000	79656375	989	989	989	989	0
21	20231207	201900	79656375	989	989	989	989	0
22	20231207	201800	79656375	989	989	989	989	0
23	20231207	201700	79656375	989	989	989	989	0
24	20231207	201600	79656375	989	989	989	989	0
25	20231207	201500	79656375	989	989	989	989	0
26	20231207	201400	79656375	989	989	989	989	0
27	20231207	201300	79656375	989	989	989	989	0
28	20231207	201200	79656375	989	989	989	989	0
29	20231207	201100	79656375	989	989	989	989	0
30	20231207	201000	79656375	989	989	989	989	0
31	20231207	200900	79656375	989	989	989	989	0
32	20231207	200800	79656375	989	989	989	989	1802
33	20231207	200700	79656375	989	989	989	989	0
34	20231207	200600	79656375	989	989	989	989	0
35	20231207	200500	79656375	989	989	989	989	0
36	20231207	200400	79656375	989	989	989	989	0
37	20231207	200300	79656375	989	989	989	989	0
38	20231207	200200	79656375	989	989	989	989	0
39	20231207	200100	79656375	989	989	989	989	0
40	20231207	200000	79656375	989	989	989	989	0
41	20231207	195900	79656375	989	989	989	989	0
42	20231207	195800	79656375	989	989	989	989	0
43	20231207	195700	79656375	989	989	989	989	0
44	20231207	195600	79656375	989	989	989	989	0
45	20231207	195500	79656375	989	989	989	989	0
46	20231207	195400	79656375	989	989	989	989	0
47	20231207	195300	79656375	989	989	989	989	0
48	20231207	195200	79656375	989	989	989	989	0
49	20231207	195100	79656375	989	989	989	989	0
50	20231207	195000	79656375	989	989	989	989	0
51	20231207	194900	79656375	989	989	989	989	0
52	20231207	194800	79656375	989	989	989	989	0
53	20231207	194700	79656375	989	989	989	989	0
54	20231207	194600	79656375	989	989	989	989	0
55	20231207	194500	79656375	989	989	989	989	0
56	20231207	194400	79656375	989	989	989	989	0
57	20231207	194300	79656375	989	989	989	989	0
58	20231207	194200	79656375	989	989	989	989	0
59	20231207	194100	79656375	989	989	989	989	0
60	20231207	194000	79656375	989	989	989	989	0
61	20231207	193900	79656375	989	989	989	989	0
62	20231207	193800	79656375	989	989	989	989	1802
63	20231207	193700	79656375	989	989	989	989	0
64	20231207	193600	79656375	989	989	989	989	0
65	20231207	193500	79656375	989	989	989	989	0
66	20231207	193400	79656375	989	989	989	989	0
67	20231207	193300	79656375	989	989	989	989	0
68	20231207	193200	79656375	989	989	989	989	0
69	20231207	193100	79656375	989	989	989	989	0
70	20231207	193000	79656375	989	989	989	989	0
71	20231207	192900	79656375	989	989	989	989	0
72	20231207	192800	79656375	989	989	989	989	0
73	20231207	192700	79656375	989	989	989	989	0
74	20231207	192600	79656375	989	989	989	989	0
75	20231207	192500	79656375	989	989	989	989	0
76	20231207	192400	79656375	989	989	989	989	0
77	20231207	192300	79656375	989	989	989	989	0
78	20231207	192200	79656375	989	989	989	989	0
79	20231207	192100	79656375	989	989	989	989	0
80	20231207	192000	79656375	989	989	989	989	0
81	20231207	191900	79656375	989	989	989	989	0
82	20231207	191800	79656375	989	989	989	989	0
83	20231207	191700	79656375	989	989	989	989	0
84	20231207	191600	79656375	989	989	989	989	0
85	20231207	191500	79656375	989	989	989	989	0
86	20231207	191400	79656375	989	989	989	989	0
87	20231207	191300	79656375	989	989	989	989	0
88	20231207	191200	79656375	989	989	989	989	0
89	20231207	191100	79656375	989	989	989	989	0
90	20231207	191000	79656375	989	989	989	989	0
91	20231207	190900	79656375	989	989	989	989	0
92	20231207	190800	79656375	989	989	989	989	1802
93	20231207	190700	79656375	989	989	989	989	0
94	20231207	190600	79656375	989	989	989	989	0
95	20231207	190500	79656375	989	989	989	989	0
96	20231207	190400	79656375	989	989	989	989	0
97	20231207	190300	79656375	989	989	989	989	0
98	20231207	190200	79656375	989	989	989	989	0
99	20231207	190100	79656375	989	989	989	989	0
100	20231207	190000	79656375	989	989	989	989	0
101	20231207	185900	79656375	989	989	989	989	0
102	20231207	185800	79656375	989	989	989	989	0
103	20231207	185700	79656375	989	989	989	989	0
104	20231207	185600	79656375	989	989	989	989	0
105	20231207	185500	79656375	989	989	989	989	0
106	20231207	185400	79656375	989	989	989	989	0
107	20231207	185300	79656375	989	989	989	989	0
108	20231207	185200	79656375	989	989	989	989	0
109	20231207	185100	79656375	989	989	989	989	0
110	20231207	185000	79656375	989	989	989	989	0
111	20231207	184900	79656375	989	989	989	989	0
112	20231207	184800	79656375	989	989	989	989	0
113	20231207	184700	79656375	989	989	989	989	0
114	20231207	184600	79656375	989	989	989	989	0
115	20231207	184500	79656375	989	989	989	989	0
116	20231207	184400	79656375	989	989	989	989	0
117	20231207	184300	79656375	989	989	989	989	0
118	20231207	184200	79656375	989	989	989	989	0
119	20231207	184100	79656375	989	989	989	989	0
120	20231207	184000	79656375	989	989	989	989	0
121	20231207	183900	79656375	989	989	989	989	0
122	20231207	183800	79656375	989	989	989	989	1802
123	20231207	183700	79656375	989	989	989	989	0
124	20231207	183600	79656375	989	989	989	989	0
125	20231207	183500	79656375	989	989	989	989	0
126	20231207	183400	79656375	989	989	989	989	0
127	20231207	183300	79656375	989	989	989	989	0
128	20231207	183200	79656375	989	989	989	989	0
129	20231207	183100	79656375	989	989	989	989	0
130	20231207	183000	79656375	989	989	989	989	0
131	20231207	182900	79656375	989	989	989	989	0
132	20231207	182800	79656375	989	989	989	989	0
133	20231207	182700	79656375	989	989	989	989	0
134	20231207	182600	79656375	989	989	989	989	0
135	20231207	182500	79656375	989	989	989	989	0
136	20231207	182400	79656375	989	989	989	989	0
137	20231207	182300	79656375	989	989	989	989	0
138	20231207	182200	79656375	989	989	989	989	0
139	20231207	182100	79656375	989	989	989	989	0
140	20231207	182000	79656375	989	989	989	989	0
141	20231207	181900	79656375	989	989	989	989	0
142	20231207	181800	79656375	989	989	989	989	0
143	20231207	181700	79656375	989	989	989	989	0
144	20231207	181600	79656375	989	989	989	989	0
145	20231207	181500	79656375	989	989	989	989	0
146	20231207	181400	79656375	989	989	989	989	0
147	20231207	181300	79656375	989	989	989	989	0
148	20231207	181200	79656375	989	989	989	989	0
149	20231207	181100	79656375	989	989	989	989	0
150	20231207	181000	79656375	989	989	989	989	0
151	20231207	180900	79656375	989	989	989	989	0
152	20231207	180800	79656375	989	989	989	989	1802
153	20231207	180700	79656375	989	989	989	989	0
154	20231207	180600	79656375	989	989	989	989	0
155	20231207	180500	79656375	989	989	989	989	0
156	20231207	180400	79656375	989	989	989	989	0
157	20231207	180300	79656375	989	989	989	989	0
158	20231207	180200	79656375	989	989	989	989	0
159	20231207	180100	79656375	989	989	989	989	0
160	20231207	180000	79656375	989	989	989	989	0
161	20231207	175900	79656375	989	989	989	989	0
162	20231207	175800	79656375	989	989	989	989	0
163	20231207	175700	79656375	989	989	989	989	0
164	20231207	175600	79656375	989	989	989	989	0
165	20231207	175500	79656375	989	989	989	989	0
166	20231207	175400	79656375	989	989	989	989	0
167	20231207	175300	79656375	989	989	989	989	0
168	20231207	175200	79656375	989	989	989	989	0
169	20231207	175100	79656375	989	989	989	989	0
170	20231207	175000	79656375	989	989	989	989	0
171	20231207	174900	79656375	989	989	989	989	0
172	20231207	174800	79656375	989	989	989	989	0
173	20231207	174700	79656375	989	989	989	989	0
174	20231207	174600	79656375	989	989	989	989	0
175	20231207	174500	79656375	989	989	989	989	0
176	20231207	174400	79656375	989	989	989	989	0
177	20231207	174300	79656375	989	989	989	989	0
178	20231207	174200	79656375	989	989	989	989	0
179	20231207	174100	79656375	989	989	989	989	0
180	20231207	174000	79656375	989	989	989	989	0
181	20231207	173900	79656375	989	989	989	989	0
182	20231207	173800	79656375	989	989	989	989	1802
183	20231207	173700	79656375	989	989	989	989	0
184	20231207	173600	79656375	989	989	989	989	0
185	20231207	173500	79656375	989	989	989	989	0
186	20231207	173400	79656375	989	989	989	989	0
187	20231207	173300	79656375	989	989	989	989	0
188	20231207	173200	79656375	989	989	989	989	0
189	20231207	173100	79656375	989	989	989	989	0
190	20231207	173000	79656375	989	989	989	989	0
191	20231207	172900	79656375	989	989	989	989	0
192	20231207	172800	79656375	989	989	989	989	0
193	20231207	172700	79656375	989	989	989	989	0
194	20231207	172600	79656375	989	989	989	989	0
195	20231207	172500	79656375	989	989	989	989	0
196	20231207	172400	79656375	989	989	989	989	0
197	20231207	172300	79656375	989	989	989	989	0
198	20231207	172200	79656375	989	989	989	989	0
199	20231207	172100	79656375	989	989	989	989	0
200	20231207	172000	79656375	989	989	989	989	0
201	20231207	171900	79656375	989	989	989	989	0
202	20231207	171800	79656375	989	989	989	989	0
203	20231207	171700	79656375	989	989	989	989	0
204	20231207	171600	79656375	989	989	989	989	0
205	20231207	171500	79656375	989	989	989	989	0
206	20231207	171400	79656375	989	989	989	989	0
207	20231207	171300	79656375	989	989	989	989	0
208	20231207	171200	79656375	989	989	989	989	0
209	20231207	171100	79656375	989	989	989	989	0
210	20231207	171000	79656375	989	989	989	989	0
211	20231207	170900	79656375	989	989	989	989	0
212	20231207	170800	79656375	989	989	989	989	1802
213	20231207	170700	79656375	989	989	989	989	0
214	20231207	170600	79656375	989	989	989	989	0
215	20231207	170500	79656375	989	989	989	989	0
216	20231207	170400	79656375	989	989	989	989	0
217	20231207	170300	79656375	989	989	989	989	0
218	20231207	170200	79656375	989	989	989	989	0
219	20231207	170100	79656375	989	989	989	989	0
220	20231207	170000	79656375	989	989	989	989	0
221	20231207	165900	79656375	989	989	989	989	0
222	20231207	165800	79656375	989	989	989	989	0
223	20231207	165700	79656375	989	989	989	989	0
224	20231207	165600	79656375	989	989	989	989	0
225	20231207	165500	79656375	989	989	989	989	0
226	20231207	165400	79656375	989	989	989	989	0
227	20231207	165300	79656375	989	989	989	989	0
228	20231207	165200	79656375	989	989	989	989	0
229	20231207	165100	79656375	989	989	989	989	0
230	20231207	165000	79656375	989	989	989	989	0
231	20231207	164900	79656375	989	989	989	989	0
232	20231207	164800	79656375	989	989	989	989	0
233	20231207	164700	79656375	989	989	989	989	0
234	20231207	164600	79656375	989	989	989	989	0
235	20231207	164500	79656375	989	989	989	989	0
236	20231207	164400	79656375	989	989	989	989	0
237	20231207	164300	79656375	989	989	989	989	0
238	20231207	164200	79656375	989	989	989	989	0
239	20231207	164100	79656375	989	989	989	989	0
240	20231207	164000	79656375	989	989	989	989	0
241	20231207	163900	79656375	989	989	989	989	0
242	20231207	163800	79656375	989	989	989	989	1802
243	20231207	163700	79656375	989	989	989	989	0
244	20231207	163600	79656375	989	989	989	989	0
245	20231207	163500	79656375	989	989	989	989	0
246	20231207	163400	79656375	989	989	989	989	0
247	20231207	163300	79656375	989	989	989	989	0
248	20231207	163200	79656375	989	989	989	989	0
249	20231207	163100	79656375	989	989	989	989	0
250	20231207	163000	79656375	989	989	989	989	0
251	20231207	162900	79656375	989	989	989	989	0
252	20231207	162800	79656375	989	989	989	989	0
253	20231207	162700	79656375	989	989	989	989	0
254	20231207	162600	79656375	989	989	989	989	0
255	20231207	162500	79656375	989	989	989	989	0
256	20231207	162400	79656375	989	989	989	989	0
257	20231207	162300	79656375	989	989	989	989	0
258	20231207	162200	79656375	989	989	989	989	0
259	20231207	162100	79656375	989	989	989	989	0
260	20231207	162000	79656375	989	989	989	989	0
261	20231207	161900	79656375	989	989	989	989	0
262	20231207	161800	79656375	989	989	989	989	0
263	20231207	161700	79656375	989	989	989	989	0
264	20231207	161600	79656375	989	989	989	989	0
265	20231207	161500	79656375	989	989	989	989	0
266	20231207	161400	79656375	989	989	989	989	0
267	20231207	161300	79656375	989	989	989	989	0
268	20231207	161200	79656375	989	989	989	989	0
269	20231207	161100	79656375	989	989	989	989	0
270	20231207	161000	79656375	989	989	989	989	0
271	20231207	160900	79656375	989	989	989	989	0
272	20231207	160800	79656375	989	989	989	989	1802
273	20231207	160700	79656375	989	989	989	989	0
274	20231207	160600	79656375	989	989	989	989	0
275	20231207	160500	79656375	989	989	989	989	0
276	20231207	160400	79656375	989	989	989	989	0
277	20231207	160300	79656375	989	989	989	989	0
278	20231207	160200	79656375	989	989	989	989	0
279	20231207	160100	79656375	989	989	989	989	0
280	20231207	160000	79656375	989	989	989	989	0
281	20231207	155900	79656375	989	989	989	989	0
282	20231207	155800	79656375	989	989	989	989	0
283	20231207	155700	79656375	989	989	989	989	0
284	20231207	155600	79656375	989	989	989	989	0
285	20231207	155500	79656375	989	989	989	989	0
286	20231207	155400	79656375	989	989	989	989	0
287	20231207	155300	79656375	989	989	989	989	0
288	20231207	155200	79656375	989	989	989	989	0
289	20231207	155100	79656375	989	989	989	989	0
290	20231207	155000	79656375	989	989	989	989	0
291	20231207	154900	79656375	989	989	989	989	0
292	20231207	154800	79656375	989	989	989	989	0
293	20231207	154700	79656375	989	989	989	989	0
294	20231207	154600	79656375	989	989	989	989	0
295	20231207	154500	79656375	989	989	989	989	0
296	20231207	154400	79656375	989	989	989	989	0
297	20231207	154300	79656375	989	989	989	989	0
298	20231207	154200	79656375	989	989	989	989	0
299	20231207	154100	79656375	989	989	989	989	0
300	20231207	154000	79656375	989	989	989	989	0
301	20231207	153900	79656375	989	989	989	989	0
302	20231207	153800	79656375	989	989	989	989	1802
303	20231207	153700	79656375	989	989	989	989	0
304	20231207	153600	79656375	989	989	989	989	0
305	20231207	153500	79656375	989	989	989	989	0
306	20231207	153400	79656375	989	989	989	989	0
307	20231207	153300	79656375	989	989	989	989	0
308	20231207	153200	79656375	989	989	989	989	0
309	20231207	153100	79656375	989	989	989	989	0
310	20231207	153000	79656375	989	989	989	989	1802
311	20231207	152900	77874197	986	986	986	986	0
312	20231207	152800	77874197	986	986	986	986	0
313	20231207	152700	77874197	986	986	986	986	0
314	20231207	152600	77874197	986	986	986	986	0
315	20231207	152500	77874197	986	986	986	986	0
316	20231207	152400	77874197	986	986	986	986	0
317	20231207	152300	77874197	986	986	986	986	0
318	20231207	152200	77874197	986	986	986	986	0
319	20231207	152100	77874197	986	986	986	986	0
320	20231207	152000	77874197	986	986	986	986	0
321	20231207	151900	77874197	986	986	986	986	0
322	20231207	151800	77874197	986	986	986	986	142
323	20231207	151700	77734185	988	988	988	988	0
324	20231207	151600	77734185	988	988	988	988	0
325	20231207	151500	77734185	988	988	988	988	0
326	20231207	151400	77734185	988	988	988	988	0
327	20231207	151300	77734185	988	983	988	983	92
328	20231207	151200	77643562	983	983	983	983	60
329	20231207	151100	77584582	983	983	983	983	1
330	20231207	151000	77583599	984	985	985	984	49
331	20231207	150900	77535372	987	987	987	987	0
332	20231207	150800	77535372	987	987	987	987	0
333	20231207	150700	77535372	987	987	987	987	0
334	20231207	150600	77535372	987	987	987	987	0
335	20231207	150500	77535372	987	987	987	987	0
336	20231207	150400	77535372	987	987	987	987	0
337	20231207	150300	77535372	987	987	987	987	30
338	20231207	150200	77505762	987	987	987	987	0
339	20231207	150100	77505762	987	987	987	987	11
340	20231207	150000	77494905	988	988	988	988	0
341	20231207	145900	77494905	988	988	988	988	0
342	20231207	145800	77494905	988	988	988	988	0
343	20231207	145700	77494905	988	989	989	988	13
344	20231207	145600	77482050	996	996	996	996	0
345	20231207	145500	77482050	996	996	996	996	0
346	20231207	145400	77482050	996	996	996	996	0
347	20231207	145300	77482050	996	996	996	996	0
348	20231207	145200	77482050	996	996	996	996	0
349	20231207	145100	77482050	996	996	996	996	30
350	20231207	145000	77452170	999	992	999	992	2000
351	20231207	144900	75457023	989	989	989	989	0
352	20231207	144800	75457023	989	989	989	989	4
353	20231207	144700	75453067	994	996	996	994	53
354	20231207	144600	75400383	998	997	998	997	300
355	20231207	144500	75101093	998	998	998	998	0
356	20231207	144400	75101093	998	981	999	981	5450
357	20231207	144300	69691268	981	981	981	981	0
358	20231207	144200	69691268	981	981	981	981	0
359	20231207	144100	69691268	981	981	981	981	0
360	20231207	144000	69691268	981	981	981	981	0
361	20231207	143900	69691268	981	981	981	981	0
362	20231207	143800	69691268	981	981	981	981	0
363	20231207	143700	69691268	981	981	981	981	0
364	20231207	143600	69691268	981	981	981	981	0
365	20231207	143500	69691268	981	981	981	981	21
366	20231207	143400	69670667	980	980	980	980	0
367	20231207	143300	69670667	980	980	980	980	0
368	20231207	143200	69670667	980	980	980	980	0
369	20231207	143100	69670667	980	980	980	980	0
370	20231207	143000	69670667	980	980	980	980	0
371	20231207	142900	69670667	980	980	980	980	510
372	20231207	142800	69170867	980	980	980	980	0
373	20231207	142700	69170867	980	980	980	980	11
374	20231207	142600	69160087	976	976	976	976	0
375	20231207	142500	69160087	976	976	976	976	0
376	20231207	142400	69160087	976	976	976	976	0
377	20231207	142300	69160087	976	976	976	976	0
378	20231207	142200	69160087	976	976	976	976	0
379	20231207	142100	69160087	976	976	976	976	0
380	20231207	142000	69160087	976	976	976	976	294
381	20231207	141900	68873143	975	975	975	975	0
382	20231207	141800	68873143	975	975	975	975	0
383	20231207	141700	68873143	975	975	975	975	0
384	20231207	141600	68873143	975	975	975	975	0
385	20231207	141500	68873143	975	975	975	975	0
386	20231207	141400	68873143	975	975	975	975	0
387	20231207	141300	68873143	975	975	975	975	0
388	20231207	141200	68873143	975	975	975	975	10
389	20231207	141100	68863393	980	980	980	980	0
390	20231207	141000	68863393	980	980	980	980	0
391	20231207	140900	68863393	980	980	980	980	0
392	20231207	140800	68863393	980	980	980	980	0
393	20231207	140700	68863393	980	980	980	980	0
394	20231207	140600	68863393	980	980	980	980	0
395	20231207	140500	68863393	980	977	980	976	3001
396	20231207	140400	65934411	977	977	977	977	120
397	20231207	140300	65817171	980	980	980	980	0
398	20231207	140200	65817171	980	980	980	980	1
399	20231207	140100	65816191	977	977	977	977	0
400	20231207	140000	65816191	977	977	977	977	1134
401	20231207	135900	64708273	977	977	977	977	8
402	20231207	135800	64700457	977	977	977	977	2081
403	20231207	135700	62667320	980	980	980	980	0
404	20231207	135600	62667320	980	980	980	980	0
405	20231207	135500	62667320	980	980	980	980	0
406	20231207	135400	62667320	980	980	980	980	0
407	20231207	135300	62667320	980	980	980	980	0
408	20231207	135200	62667320	980	980	980	980	0
409	20231207	135100	62667320	980	980	980	980	0
410	20231207	135000	62667320	980	978	980	978	201
411	20231207	134900	62470640	976	976	976	976	0
412	20231207	134800	62470640	976	976	976	976	126
413	20231207	134700	62347664	976	976	976	975	475
414	20231207	134600	61884314	981	981	981	981	0
415	20231207	134500	61884314	981	981	981	981	0
416	20231207	134400	61884314	981	981	981	981	0
417	20231207	134300	61884314	981	981	981	981	0
418	20231207	134200	61884314	981	981	981	981	0
419	20231207	134100	61884314	981	981	981	981	0
420	20231207	134000	61884314	981	981	981	981	0
421	20231207	133900	61884314	981	981	981	981	0
422	20231207	133800	61884314	981	981	981	981	0
423	20231207	133700	61884314	981	981	981	981	0
424	20231207	133600	61884314	981	981	981	981	0
425	20231207	133500	61884314	981	981	981	981	50
426	20231207	133400	61835264	981	981	981	981	12
427	20231207	133300	61823492	981	977	981	977	104
428	20231207	133200	61721736	977	977	977	977	14
429	20231207	133100	61708058	977	977	977	977	115
430	20231207	133000	61595703	979	979	979	979	12
431	20231207	132900	61583955	979	979	979	979	0
432	20231207	132800	61583955	979	979	979	979	0
433	20231207	132700	61583955	979	979	979	979	0
434	20231207	132600	61583955	979	979	979	979	0
435	20231207	132500	61583955	979	979	979	979	0
436	20231207	132400	61583955	979	979	979	979	50
437	20231207	132300	61535005	977	977	977	977	0
438	20231207	132200	61535005	977	977	977	977	0
439	20231207	132100	61535005	977	977	977	977	0
440	20231207	132000	61535005	977	977	977	977	0
441	20231207	131900	61535005	977	977	977	977	0
442	20231207	131800	61535005	977	978	978	977	1700
443	20231207	131700	59874077	977	981	981	977	772
444	20231207	131600	59118455	981	981	981	981	0
445	20231207	131500	59118455	981	981	981	981	1
446	20231207	131400	59117474	982	982	982	982	9
447	20231207	131300	59108636	982	982	982	982	0
448	20231207	131200	59108636	982	982	982	982	0
449	20231207	131100	59108636	982	982	982	982	5
450	20231207	131000	59103726	982	982	982	982	14
451	20231207	130900	59089978	982	982	982	982	0
452	20231207	130800	59089978	982	982	982	982	0
453	20231207	130700	59089978	982	982	982	982	0
454	20231207	130600	59089978	982	982	982	982	0
455	20231207	130500	59089978	982	982	982	982	0
456	20231207	130400	59089978	982	982	982	982	0
457	20231207	130300	59089978	982	982	982	982	0
458	20231207	130200	59089978	982	983	983	982	21
459	20231207	130100	59069347	984	984	984	984	0
460	20231207	130000	59069347	984	984	984	984	0
461	20231207	125900	59069347	984	984	984	984	0
462	20231207	125800	59069347	984	983	984	983	13
463	20231207	125700	59056566	983	983	983	983	9
464	20231207	125600	59047719	983	984	984	983	182
465	20231207	125500	58868811	983	983	983	983	331
466	20231207	125400	58543438	985	985	985	985	0
467	20231207	125300	58543438	985	985	985	985	0
468	20231207	125200	58543438	985	985	985	985	0
469	20231207	125100	58543438	985	985	985	985	0
470	20231207	125000	58543438	985	985	985	985	0
471	20231207	124900	58543438	985	985	985	985	0
472	20231207	124800	58543438	985	985	985	985	2
473	20231207	124700	58541468	980	980	980	980	0
474	20231207	124600	58541468	980	980	980	980	0
475	20231207	124500	58541468	980	980	980	980	5
476	20231207	124400	58536568	980	984	986	980	2402
477	20231207	124300	56169614	980	980	980	980	66
478	20231207	124200	56104934	980	980	980	980	0
479	20231207	124100	56104934	980	980	980	980	0
480	20231207	124000	56104934	980	980	980	980	165
481	20231207	123900	55943234	985	985	985	985	0
482	20231207	123800	55943234	985	985	985	985	0
483	20231207	123700	55943234	985	985	985	985	2
484	20231207	123600	55941264	979	979	979	979	0
485	20231207	123500	55941264	979	981	986	979	1189
486	20231207	123400	54775998	986	991	991	986	148
487	20231207	123300	54629913	991	991	991	991	0
488	20231207	123200	54629913	991	991	991	991	0
489	20231207	123100	54629913	991	991	991	991	0
490	20231207	123000	54629913	991	991	991	991	0
491	20231207	122900	54629913	991	991	991	991	0
492	20231207	122800	54629913	991	991	991	991	0
493	20231207	122700	54629913	991	991	991	991	0
494	20231207	122600	54629913	991	991	991	991	7
495	20231207	122500	54622976	991	991	991	991	0
496	20231207	122400	54622976	991	991	991	991	0
497	20231207	122300	54622976	991	991	991	991	0
498	20231207	122200	54622976	991	991	991	991	2
499	20231207	122100	54620994	991	991	991	991	0
500	20231207	122000	54620994	991	991	991	991	0
501	20231207	121900	54620994	991	991	991	991	0
502	20231207	121800	54620994	991	991	991	991	0
503	20231207	121700	54620994	991	991	991	991	0
504	20231207	121600	54620994	991	991	991	991	0
505	20231207	121500	54620994	991	989	991	989	5
506	20231207	121400	54616045	991	991	991	991	0
507	20231207	121300	54616045	991	991	991	991	0
508	20231207	121200	54616045	991	991	991	991	0
509	20231207	121100	54616045	991	991	991	991	0
510	20231207	121000	54616045	991	990	991	990	15
511	20231207	120900	54601193	991	991	991	991	91
512	20231207	120800	54511012	991	991	991	991	0
513	20231207	120700	54511012	991	991	991	991	50
514	20231207	120600	54461462	991	991	991	991	0
515	20231207	120500	54461462	991	990	991	990	300
516	20231207	120400	54164261	990	989	990	988	1417
517	20231207	120300	52764145	989	989	989	989	112
518	20231207	120200	52653377	989	989	989	989	131
519	20231207	120100	52523818	989	988	989	988	56
520	20231207	120000	52468480	988	988	988	988	0
521	20231207	115900	52468480	988	987	988	987	348
522	20231207	115800	52124993	987	987	987	986	1013
523	20231207	115700	51126162	987	985	987	985	63
524	20231207	115600	51064081	981	982	982	981	300
525	20231207	115500	50769775	987	985	987	981	692
526	20231207	115400	50090878	987	986	987	986	12
527	20231207	115300	50079044	987	986	987	982	59
528	20231207	115200	50020970	987	987	987	987	0
529	20231207	115100	50020970	987	987	987	987	0
530	20231207	115000	50020970	987	987	987	987	0
531	20231207	114900	50020970	987	987	987	987	2
532	20231207	114800	50018996	985	986	987	985	779
533	20231207	114700	49251400	987	987	987	987	11
534	20231207	114600	49240543	987	987	987	986	36
535	20231207	114500	49205034	987	987	987	987	11
536	20231207	114400	49194177	987	988	988	987	503
537	20231207	114300	48697705	988	988	988	988	11
538	20231207	114200	48686837	988	988	988	988	102
539	20231207	114100	48586061	988	986	988	986	1367
540	20231207	114000	47237045	986	985	987	985	1319
541	20231207	113900	45937720	985	985	985	985	111
542	20231207	113800	45828385	985	985	985	985	0
543	20231207	113700	45828385	985	985	985	985	55
544	20231207	113600	45774210	985	985	985	985	50
545	20231207	113500	45724960	985	985	985	985	0
546	20231207	113400	45724960	985	985	985	985	0
547	20231207	113300	45724960	985	985	985	985	0
548	20231207	113200	45724960	985	985	985	985	536
549	20231207	113100	45197000	985	985	985	985	0
550	20231207	113000	45197000	985	985	985	985	0
551	20231207	112900	45197000	985	985	985	985	0
552	20231207	112800	45197000	985	985	985	985	0
553	20231207	112700	45197000	985	985	985	985	0
554	20231207	112600	45197000	985	985	985	985	0
555	20231207	112500	45197000	985	985	985	985	0
556	20231207	112400	45197000	985	985	985	985	0
557	20231207	112300	45197000	985	985	985	985	0
558	20231207	112200	45197000	985	985	985	985	0
559	20231207	112100	45197000	985	985	985	985	0
560	20231207	112000	45197000	985	985	985	985	2
561	20231207	111900	45195030	979	979	979	979	1
562	20231207	111800	45194051	985	985	985	985	0
563	20231207	111700	45194051	985	985	985	985	112
564	20231207	111600	45083731	986	986	986	986	0
565	20231207	111500	45083731	986	984	986	977	610
566	20231207	111400	44485847	984	980	984	980	7
567	20231207	111300	44478979	984	982	984	982	330
568	20231207	111200	44154917	982	982	982	982	524
569	20231207	111100	43640349	982	982	982	982	0
570	20231207	111000	43640349	982	982	982	974	2094
571	20231207	110900	41598475	981	981	981	981	49
572	20231207	110800	41550406	981	981	981	981	0
573	20231207	110700	41550406	981	981	981	981	0
574	20231207	110600	41550406	981	981	981	981	10
575	20231207	110500	41540596	982	982	982	982	0
576	20231207	110400	41540596	982	982	982	982	0
577	20231207	110300	41540596	982	982	982	982	14
578	20231207	110200	41526848	982	981	982	980	26
579	20231207	110100	41501344	982	982	982	982	19
580	20231207	110000	41482686	982	982	982	982	1
581	20231207	105900	41481704	983	983	983	983	0
582	20231207	105800	41481704	983	983	983	983	3
583	20231207	105700	41478755	983	983	983	983	10
584	20231207	105600	41468925	984	984	984	984	2
585	20231207	105500	41466957	978	978	978	978	500
586	20231207	105400	40977957	985	985	985	985	0
587	20231207	105300	40977957	985	985	985	985	0
588	20231207	105200	40977957	985	985	985	985	8
589	20231207	105100	40970077	986	985	986	980	880
590	20231207	105000	40104953	980	980	980	980	300
591	20231207	104900	39810953	987	986	988	985	1154
592	20231207	104800	38674103	986	984	986	984	316
593	20231207	104700	38362791	984	979	984	979	1829
594	20231207	104600	36571169	979	979	979	979	30
595	20231207	104500	36541799	979	979	979	979	1568
596	20231207	104400	35006727	979	979	979	979	0
597	20231207	104300	35006727	979	979	979	979	0
598	20231207	104200	35006727	979	979	979	979	7
599	20231207	104100	34999874	979	979	979	979	3
600	20231207	104000	34996937	979	979	979	979	7777
601	20231207	103900	27383254	979	979	979	979	0
602	20231207	103800	27383254	979	979	979	979	0
603	20231207	103700	27383254	979	979	979	979	0
604	20231207	103600	27383254	979	979	979	979	0
605	20231207	103500	27383254	979	979	979	979	0
606	20231207	103400	27383254	979	979	979	979	0
607	20231207	103300	27383254	979	979	979	979	0
608	20231207	103200	27383254	979	979	979	979	0
609	20231207	103100	27383254	979	979	979	979	0
610	20231207	103000	27383254	979	979	979	979	0
611	20231207	102900	27383254	979	979	979	979	0
612	20231207	102800	27383254	979	979	979	979	0
613	20231207	102700	27383254	979	979	979	979	0
614	20231207	102600	27383254	979	979	979	979	2
615	20231207	102500	27381296	979	979	979	979	1556
616	20231207	102400	25857972	979	979	979	979	0
617	20231207	102300	25857972	979	979	979	979	0
618	20231207	102200	25857972	979	979	979	979	0
619	20231207	102100	25857972	979	979	979	979	726
620	20231207	102000	25147218	979	978	979	978	7159
621	20231207	101900	18138624	978	978	978	978	0
622	20231207	101800	18138624	978	978	978	978	2
623	20231207	101700	18136668	978	978	978	978	20
624	20231207	101600	18117108	978	978	978	978	1
625	20231207	101500	18116130	979	978	979	978	48
626	20231207	101400	18069184	979	978	979	978	98
627	20231207	101300	17973337	979	977	979	977	1228
628	20231207	101200	16772653	977	977	977	977	208
629	20231207	101100	16569437	977	976	977	976	2204
630	20231207	101000	14417832	976	975	976	975	402
631	20231207	100900	14025880	975	974	975	974	1500
632	20231207	100800	12564124	974	974	974	974	513
633	20231207	100700	12064462	974	974	974	974	1
634	20231207	100600	12063488	972	972	972	972	0
635	20231207	100500	12063488	972	972	972	972	0
636	20231207	100400	12063488	972	972	972	972	0
637	20231207	100300	12063488	972	973	973	972	127
638	20231207	100200	11940043	974	974	974	974	0
639	20231207	100100	11940043	974	974	974	974	1
640	20231207	100000	11939069	974	974	974	974	1
641	20231207	095900	11938095	972	972	972	972	170
642	20231207	095800	11772855	974	974	974	974	100
643	20231207	095700	11675455	974	974	974	974	0
644	20231207	095600	11675455	974	974	974	974	0
645	20231207	095500	11675455	974	974	974	974	0
646	20231207	095400	11675455	974	974	974	974	10
647	20231207	095300	11665715	972	974	974	972	103
648	20231207	095200	11565395	971	971	971	971	0
649	20231207	095100	11565395	971	971	971	971	1
650	20231207	095000	11564424	970	972	972	970	1529
651	20231207	094900	10079460	973	973	973	973	11
652	20231207	094800	10068757	975	975	975	975	1
653	20231207	094700	10067782	975	975	975	975	0
654	20231207	094600	10067782	975	975	975	975	0
655	20231207	094500	10067782	975	975	975	975	0
656	20231207	094400	10067782	975	975	975	975	0
657	20231207	094300	10067782	975	975	975	975	0
658	20231207	094200	10067782	975	975	975	975	0
659	20231207	094100	10067782	975	975	975	975	0
660	20231207	094000	10067782	975	975	975	975	5
661	20231207	093900	10062907	975	975	975	975	2
662	20231207	093800	10060957	975	975	975	975	0
663	20231207	093700	10060957	975	975	975	975	13
664	20231207	093600	10048282	975	975	975	975	0
665	20231207	093500	10048282	975	975	975	975	0
666	20231207	093400	10048282	975	975	975	975	0
667	20231207	093300	10048282	975	975	975	975	0
668	20231207	093200	10048282	975	975	975	975	50
669	20231207	093100	9999532	975	975	975	975	1
670	20231207	093000	9998557	975	975	975	975	100
671	20231207	092900	9901057	975	975	975	975	0
672	20231207	092800	9901057	975	975	975	975	0
673	20231207	092700	9901057	975	975	975	975	0
674	20231207	092600	9901057	975	975	975	975	0
675	20231207	092500	9901057	975	975	975	975	0
676	20231207	092400	9901057	975	975	975	975	0
677	20231207	092300	9901057	975	975	975	975	0
678	20231207	092200	9901057	975	975	975	975	0
679	20231207	092100	9901057	975	975	975	975	101
680	20231207	092000	9802582	971	971	971	971	0
681	20231207	091900	9802582	971	971	971	971	0
682	20231207	091800	9802582	971	971	971	971	0
683	20231207	091700	9802582	971	971	971	971	0
684	20231207	091600	9802582	971	971	971	971	0
685	20231207	091500	9802582	971	971	971	971	0
686	20231207	091400	9802582	971	972	972	971	1654
687	20231207	091300	8196238	975	975	975	975	0
688	20231207	091200	8196238	975	975	975	975	0
689	20231207	091100	8196238	975	975	975	975	0
690	20231207	091000	8196238	975	975	975	975	0
691	20231207	090900	8196238	975	975	975	975	10
692	20231207	090800	8186488	975	975	975	975	308
693	20231207	090700	7886188	975	975	975	975	0
694	20231207	090600	7886188	975	975	975	975	1
695	20231207	090500	7885213	972	972	972	972	400
696	20231207	090400	7496413	972	972	972	972	0
697	20231207	090300	7496413	972	977	977	972	616
698	20231207	090200	6897581	973	973	973	973	30
699	20231207	090100	6868391	973	975	975	973	2210
700	20231207	090000	4717799	977	979	979	977	4819