KissMeData/153490/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202100	103834521	1000	1000	1000	1000	364
3	20231206	202000	103834521	1000	1000	1000	1000	0
4	20231206	201900	103834521	1000	1000	1000	1000	0
5	20231206	201800	103834521	1000	1000	1000	1000	0
6	20231206	201700	103834521	1000	1000	1000	1000	0
7	20231206	201600	103834521	1000	1000	1000	1000	0
8	20231206	201500	103834521	1000	1000	1000	1000	0
9	20231206	201400	103834521	1000	1000	1000	1000	0
10	20231206	201300	103834521	1000	1000	1000	1000	0
11	20231206	201200	103834521	1000	1000	1000	1000	0
12	20231206	201100	103834521	1000	1000	1000	1000	0
13	20231206	201000	103834521	1000	1000	1000	1000	0
14	20231206	200900	103834521	1000	1000	1000	1000	0
15	20231206	200800	103834521	1000	1000	1000	1000	0
16	20231206	200700	103834521	1000	1000	1000	1000	0
17	20231206	200600	103834521	1000	1000	1000	1000	0
18	20231206	200500	103834521	1000	1000	1000	1000	0
19	20231206	200400	103834521	1000	1000	1000	1000	0
20	20231206	200300	103834521	1000	1000	1000	1000	0
21	20231206	200200	103834521	1000	1000	1000	1000	0
22	20231206	200100	103834521	1000	1000	1000	1000	0
23	20231206	200000	103834521	1000	1000	1000	1000	0
24	20231206	195900	103834521	1000	1000	1000	1000	0
25	20231206	195800	103834521	1000	1000	1000	1000	0
26	20231206	195700	103834521	1000	1000	1000	1000	0
27	20231206	195600	103834521	1000	1000	1000	1000	0
28	20231206	195500	103834521	1000	1000	1000	1000	0
29	20231206	195400	103834521	1000	1000	1000	1000	0
30	20231206	195300	103834521	1000	1000	1000	1000	0
31	20231206	195200	103834521	1000	1000	1000	1000	0
32	20231206	195100	103834521	1000	1000	1000	1000	364
33	20231206	195000	103834521	1000	1000	1000	1000	0
34	20231206	194900	103834521	1000	1000	1000	1000	0
35	20231206	194800	103834521	1000	1000	1000	1000	0
36	20231206	194700	103834521	1000	1000	1000	1000	0
37	20231206	194600	103834521	1000	1000	1000	1000	0
38	20231206	194500	103834521	1000	1000	1000	1000	0
39	20231206	194400	103834521	1000	1000	1000	1000	0
40	20231206	194300	103834521	1000	1000	1000	1000	0
41	20231206	194200	103834521	1000	1000	1000	1000	0
42	20231206	194100	103834521	1000	1000	1000	1000	0
43	20231206	194000	103834521	1000	1000	1000	1000	0
44	20231206	193900	103834521	1000	1000	1000	1000	0
45	20231206	193800	103834521	1000	1000	1000	1000	0
46	20231206	193700	103834521	1000	1000	1000	1000	0
47	20231206	193600	103834521	1000	1000	1000	1000	0
48	20231206	193500	103834521	1000	1000	1000	1000	0
49	20231206	193400	103834521	1000	1000	1000	1000	0
50	20231206	193300	103834521	1000	1000	1000	1000	0
51	20231206	193200	103834521	1000	1000	1000	1000	0
52	20231206	193100	103834521	1000	1000	1000	1000	0
53	20231206	193000	103834521	1000	1000	1000	1000	0
54	20231206	192900	103834521	1000	1000	1000	1000	0
55	20231206	192800	103834521	1000	1000	1000	1000	0
56	20231206	192700	103834521	1000	1000	1000	1000	0
57	20231206	192600	103834521	1000	1000	1000	1000	0
58	20231206	192500	103834521	1000	1000	1000	1000	0
59	20231206	192400	103834521	1000	1000	1000	1000	0
60	20231206	192300	103834521	1000	1000	1000	1000	0
61	20231206	192200	103834521	1000	1000	1000	1000	0
62	20231206	192100	103834521	1000	1000	1000	1000	364
63	20231206	192000	103834521	1000	1000	1000	1000	0
64	20231206	191900	103834521	1000	1000	1000	1000	0
65	20231206	191800	103834521	1000	1000	1000	1000	0
66	20231206	191700	103834521	1000	1000	1000	1000	0
67	20231206	191600	103834521	1000	1000	1000	1000	0
68	20231206	191500	103834521	1000	1000	1000	1000	0
69	20231206	191400	103834521	1000	1000	1000	1000	0
70	20231206	191300	103834521	1000	1000	1000	1000	0
71	20231206	191200	103834521	1000	1000	1000	1000	0
72	20231206	191100	103834521	1000	1000	1000	1000	0
73	20231206	191000	103834521	1000	1000	1000	1000	0
74	20231206	190900	103834521	1000	1000	1000	1000	0
75	20231206	190800	103834521	1000	1000	1000	1000	0
76	20231206	190700	103834521	1000	1000	1000	1000	0
77	20231206	190600	103834521	1000	1000	1000	1000	0
78	20231206	190500	103834521	1000	1000	1000	1000	0
79	20231206	190400	103834521	1000	1000	1000	1000	0
80	20231206	190300	103834521	1000	1000	1000	1000	0
81	20231206	190200	103834521	1000	1000	1000	1000	0
82	20231206	190100	103834521	1000	1000	1000	1000	0
83	20231206	190000	103834521	1000	1000	1000	1000	0
84	20231206	185900	103834521	1000	1000	1000	1000	0
85	20231206	185800	103834521	1000	1000	1000	1000	0
86	20231206	185700	103834521	1000	1000	1000	1000	0
87	20231206	185600	103834521	1000	1000	1000	1000	0
88	20231206	185500	103834521	1000	1000	1000	1000	0
89	20231206	185400	103834521	1000	1000	1000	1000	0
90	20231206	185300	103834521	1000	1000	1000	1000	0
91	20231206	185200	103834521	1000	1000	1000	1000	0
92	20231206	185100	103834521	1000	1000	1000	1000	364
93	20231206	185000	103834521	1000	1000	1000	1000	0
94	20231206	184900	103834521	1000	1000	1000	1000	0
95	20231206	184800	103834521	1000	1000	1000	1000	0
96	20231206	184700	103834521	1000	1000	1000	1000	0
97	20231206	184600	103834521	1000	1000	1000	1000	0
98	20231206	184500	103834521	1000	1000	1000	1000	0
99	20231206	184400	103834521	1000	1000	1000	1000	0
100	20231206	184300	103834521	1000	1000	1000	1000	0
101	20231206	184200	103834521	1000	1000	1000	1000	0
102	20231206	184100	103834521	1000	1000	1000	1000	0
103	20231206	184000	103834521	1000	1000	1000	1000	0
104	20231206	183900	103834521	1000	1000	1000	1000	0
105	20231206	183800	103834521	1000	1000	1000	1000	0
106	20231206	183700	103834521	1000	1000	1000	1000	0
107	20231206	183600	103834521	1000	1000	1000	1000	0
108	20231206	183500	103834521	1000	1000	1000	1000	0
109	20231206	183400	103834521	1000	1000	1000	1000	0
110	20231206	183300	103834521	1000	1000	1000	1000	0
111	20231206	183200	103834521	1000	1000	1000	1000	0
112	20231206	183100	103834521	1000	1000	1000	1000	0
113	20231206	183000	103834521	1000	1000	1000	1000	0
114	20231206	182900	103834521	1000	1000	1000	1000	0
115	20231206	182800	103834521	1000	1000	1000	1000	0
116	20231206	182700	103834521	1000	1000	1000	1000	0
117	20231206	182600	103834521	1000	1000	1000	1000	0
118	20231206	182500	103834521	1000	1000	1000	1000	0
119	20231206	182400	103834521	1000	1000	1000	1000	0
120	20231206	182300	103834521	1000	1000	1000	1000	0
121	20231206	182200	103834521	1000	1000	1000	1000	0
122	20231206	182100	103834521	1000	1000	1000	1000	364
123	20231206	182000	103834521	1000	1000	1000	1000	0
124	20231206	181900	103834521	1000	1000	1000	1000	0
125	20231206	181800	103834521	1000	1000	1000	1000	0
126	20231206	181700	103834521	1000	1000	1000	1000	0
127	20231206	181600	103834521	1000	1000	1000	1000	0
128	20231206	181500	103834521	1000	1000	1000	1000	0
129	20231206	181400	103834521	1000	1000	1000	1000	0
130	20231206	181300	103834521	1000	1000	1000	1000	0
131	20231206	181200	103834521	1000	1000	1000	1000	0
132	20231206	181100	103834521	1000	1000	1000	1000	0
133	20231206	181000	103834521	1000	1000	1000	1000	0
134	20231206	180900	103834521	1000	1000	1000	1000	0
135	20231206	180800	103834521	1000	1000	1000	1000	0
136	20231206	180700	103834521	1000	1000	1000	1000	0
137	20231206	180600	103834521	1000	1000	1000	1000	0
138	20231206	180500	103834521	1000	1000	1000	1000	0
139	20231206	180400	103834521	1000	1000	1000	1000	0
140	20231206	180300	103834521	1000	1000	1000	1000	0
141	20231206	180200	103834521	1000	1000	1000	1000	0
142	20231206	180100	103834521	1000	1000	1000	1000	0
143	20231206	180000	103834521	1000	1000	1000	1000	0
144	20231206	175900	103834521	1000	1000	1000	1000	0
145	20231206	175800	103834521	1000	1000	1000	1000	0
146	20231206	175700	103834521	1000	1000	1000	1000	0
147	20231206	175600	103834521	1000	1000	1000	1000	0
148	20231206	175500	103834521	1000	1000	1000	1000	0
149	20231206	175400	103834521	1000	1000	1000	1000	0
150	20231206	175300	103834521	1000	1000	1000	1000	0
151	20231206	175200	103834521	1000	1000	1000	1000	0
152	20231206	175100	103834521	1000	1000	1000	1000	364
153	20231206	175000	103834521	1000	1000	1000	1000	0
154	20231206	174900	103834521	1000	1000	1000	1000	0
155	20231206	174800	103834521	1000	1000	1000	1000	0
156	20231206	174700	103834521	1000	1000	1000	1000	0
157	20231206	174600	103834521	1000	1000	1000	1000	0
158	20231206	174500	103834521	1000	1000	1000	1000	0
159	20231206	174400	103834521	1000	1000	1000	1000	0
160	20231206	174300	103834521	1000	1000	1000	1000	0
161	20231206	174200	103834521	1000	1000	1000	1000	0
162	20231206	174100	103834521	1000	1000	1000	1000	0
163	20231206	174000	103834521	1000	1000	1000	1000	0
164	20231206	173900	103834521	1000	1000	1000	1000	0
165	20231206	173800	103834521	1000	1000	1000	1000	0
166	20231206	173700	103834521	1000	1000	1000	1000	0
167	20231206	173600	103834521	1000	1000	1000	1000	0
168	20231206	173500	103834521	1000	1000	1000	1000	0
169	20231206	173400	103834521	1000	1000	1000	1000	0
170	20231206	173300	103834521	1000	1000	1000	1000	0
171	20231206	173200	103834521	1000	1000	1000	1000	0
172	20231206	173100	103834521	1000	1000	1000	1000	0
173	20231206	173000	103834521	1000	1000	1000	1000	0
174	20231206	172900	103834521	1000	1000	1000	1000	0
175	20231206	172800	103834521	1000	1000	1000	1000	0
176	20231206	172700	103834521	1000	1000	1000	1000	0
177	20231206	172600	103834521	1000	1000	1000	1000	0
178	20231206	172500	103834521	1000	1000	1000	1000	0
179	20231206	172400	103834521	1000	1000	1000	1000	0
180	20231206	172300	103834521	1000	1000	1000	1000	0
181	20231206	172200	103834521	1000	1000	1000	1000	0
182	20231206	172100	103834521	1000	1000	1000	1000	364
183	20231206	172000	103834521	1000	1000	1000	1000	0
184	20231206	171900	103834521	1000	1000	1000	1000	0
185	20231206	171800	103834521	1000	1000	1000	1000	0
186	20231206	171700	103834521	1000	1000	1000	1000	0
187	20231206	171600	103834521	1000	1000	1000	1000	0
188	20231206	171500	103834521	1000	1000	1000	1000	0
189	20231206	171400	103834521	1000	1000	1000	1000	0
190	20231206	171300	103834521	1000	1000	1000	1000	0
191	20231206	171200	103834521	1000	1000	1000	1000	0
192	20231206	171100	103834521	1000	1000	1000	1000	0
193	20231206	171000	103834521	1000	1000	1000	1000	0
194	20231206	170900	103834521	1000	1000	1000	1000	0
195	20231206	170800	103834521	1000	1000	1000	1000	0
196	20231206	170700	103834521	1000	1000	1000	1000	0
197	20231206	170600	103834521	1000	1000	1000	1000	0
198	20231206	170500	103834521	1000	1000	1000	1000	0
199	20231206	170400	103834521	1000	1000	1000	1000	0
200	20231206	170300	103834521	1000	1000	1000	1000	0
201	20231206	170200	103834521	1000	1000	1000	1000	0
202	20231206	170100	103834521	1000	1000	1000	1000	0
203	20231206	170000	103834521	1000	1000	1000	1000	0
204	20231206	165900	103834521	1000	1000	1000	1000	0
205	20231206	165800	103834521	1000	1000	1000	1000	0
206	20231206	165700	103834521	1000	1000	1000	1000	0
207	20231206	165600	103834521	1000	1000	1000	1000	0
208	20231206	165500	103834521	1000	1000	1000	1000	0
209	20231206	165400	103834521	1000	1000	1000	1000	0
210	20231206	165300	103834521	1000	1000	1000	1000	0
211	20231206	165200	103834521	1000	1000	1000	1000	0
212	20231206	165100	103834521	1000	1000	1000	1000	364
213	20231206	165000	103834521	1000	1000	1000	1000	0
214	20231206	164900	103834521	1000	1000	1000	1000	0
215	20231206	164800	103834521	1000	1000	1000	1000	0
216	20231206	164700	103834521	1000	1000	1000	1000	0
217	20231206	164600	103834521	1000	1000	1000	1000	0
218	20231206	164500	103834521	1000	1000	1000	1000	0
219	20231206	164400	103834521	1000	1000	1000	1000	0
220	20231206	164300	103834521	1000	1000	1000	1000	0
221	20231206	164200	103834521	1000	1000	1000	1000	0
222	20231206	164100	103834521	1000	1000	1000	1000	0
223	20231206	164000	103834521	1000	1000	1000	1000	0
224	20231206	163900	103834521	1000	1000	1000	1000	0
225	20231206	163800	103834521	1000	1000	1000	1000	0
226	20231206	163700	103834521	1000	1000	1000	1000	0
227	20231206	163600	103834521	1000	1000	1000	1000	0
228	20231206	163500	103834521	1000	1000	1000	1000	0
229	20231206	163400	103834521	1000	1000	1000	1000	0
230	20231206	163300	103834521	1000	1000	1000	1000	0
231	20231206	163200	103834521	1000	1000	1000	1000	0
232	20231206	163100	103834521	1000	1000	1000	1000	0
233	20231206	163000	103834521	1000	1000	1000	1000	0
234	20231206	162900	103834521	1000	1000	1000	1000	0
235	20231206	162800	103834521	1000	1000	1000	1000	0
236	20231206	162700	103834521	1000	1000	1000	1000	0
237	20231206	162600	103834521	1000	1000	1000	1000	0
238	20231206	162500	103834521	1000	1000	1000	1000	0
239	20231206	162400	103834521	1000	1000	1000	1000	0
240	20231206	162300	103834521	1000	1000	1000	1000	0
241	20231206	162200	103834521	1000	1000	1000	1000	0
242	20231206	162100	103834521	1000	1000	1000	1000	364
243	20231206	162000	103834521	1000	1000	1000	1000	0
244	20231206	161900	103834521	1000	1000	1000	1000	0
245	20231206	161800	103834521	1000	1000	1000	1000	0
246	20231206	161700	103834521	1000	1000	1000	1000	0
247	20231206	161600	103834521	1000	1000	1000	1000	0
248	20231206	161500	103834521	1000	1000	1000	1000	0
249	20231206	161400	103834521	1000	1000	1000	1000	0
250	20231206	161300	103834521	1000	1000	1000	1000	0
251	20231206	161200	103834521	1000	1000	1000	1000	0
252	20231206	161100	103834521	1000	1000	1000	1000	0
253	20231206	161000	103834521	1000	1000	1000	1000	0
254	20231206	160900	103834521	1000	1000	1000	1000	0
255	20231206	160800	103834521	1000	1000	1000	1000	0
256	20231206	160700	103834521	1000	1000	1000	1000	0
257	20231206	160600	103834521	1000	1000	1000	1000	0
258	20231206	160500	103834521	1000	1000	1000	1000	0
259	20231206	160400	103834521	1000	1000	1000	1000	0
260	20231206	160300	103834521	1000	1000	1000	1000	0
261	20231206	160200	103834521	1000	1000	1000	1000	0
262	20231206	160100	103834521	1000	1000	1000	1000	0
263	20231206	160000	103834521	1000	1000	1000	1000	0
264	20231206	155900	103834521	1000	1000	1000	1000	0
265	20231206	155800	103834521	1000	1000	1000	1000	0
266	20231206	155700	103834521	1000	1000	1000	1000	0
267	20231206	155600	103834521	1000	1000	1000	1000	0
268	20231206	155500	103834521	1000	1000	1000	1000	0
269	20231206	155400	103834521	1000	1000	1000	1000	0
270	20231206	155300	103834521	1000	1000	1000	1000	0
271	20231206	155200	103834521	1000	1000	1000	1000	0
272	20231206	155100	103834521	1000	1000	1000	1000	364
273	20231206	155000	103834521	1000	1000	1000	1000	0
274	20231206	154900	103834521	1000	1000	1000	1000	0
275	20231206	154800	103834521	1000	1000	1000	1000	0
276	20231206	154700	103834521	1000	1000	1000	1000	0
277	20231206	154600	103834521	1000	1000	1000	1000	0
278	20231206	154500	103834521	1000	1000	1000	1000	0
279	20231206	154400	103834521	1000	1000	1000	1000	0
280	20231206	154300	103834521	1000	1000	1000	1000	0
281	20231206	154200	103834521	1000	1000	1000	1000	0
282	20231206	154100	103834521	1000	1000	1000	1000	0
283	20231206	154000	103834521	1000	1000	1000	1000	0
284	20231206	153900	103834521	1000	1000	1000	1000	0
285	20231206	153800	103834521	1000	1000	1000	1000	0
286	20231206	153700	103834521	1000	1000	1000	1000	0
287	20231206	153600	103834521	1000	1000	1000	1000	0
288	20231206	153500	103834521	1000	1000	1000	1000	0
289	20231206	153400	103834521	1000	1000	1000	1000	0
290	20231206	153300	103834521	1000	1000	1000	1000	0
291	20231206	153200	103834521	1000	1000	1000	1000	0
292	20231206	153100	103834521	1000	1000	1000	1000	0
293	20231206	153000	103834521	1000	1000	1000	1000	364
294	20231206	152900	103470521	1000	1000	1000	1000	0
295	20231206	152800	103470521	1000	1000	1000	1000	0
296	20231206	152700	103470521	1000	1000	1000	1000	0
297	20231206	152600	103470521	1000	1000	1000	1000	0
298	20231206	152500	103470521	1000	1000	1000	1000	0
299	20231206	152400	103470521	1000	1000	1000	1000	0
300	20231206	152300	103470521	1000	1000	1000	1000	0
301	20231206	152200	103470521	1000	1000	1000	1000	0
302	20231206	152100	103470521	1000	1000	1000	1000	0
303	20231206	152000	103470521	1000	1000	1000	1000	0
304	20231206	151900	103470521	1000	1000	1000	1000	1175
305	20231206	151800	102295521	1000	1000	1000	1000	450
306	20231206	151700	101845521	1000	1000	1000	1000	0
307	20231206	151600	101845521	1000	999	1000	999	3969
308	20231206	151500	97876575	999	999	999	999	0
309	20231206	151400	97876575	999	999	999	999	1600
310	20231206	151300	96278175	999	999	999	999	0
311	20231206	151200	96278175	999	999	999	999	0
312	20231206	151100	96278175	999	999	999	999	0
313	20231206	151000	96278175	999	999	999	999	0
314	20231206	150900	96278175	999	999	999	999	0
315	20231206	150800	96278175	999	999	999	999	0
316	20231206	150700	96278175	999	999	999	999	38
317	20231206	150600	96240213	999	999	999	999	1070
318	20231206	150500	95171283	1000	1000	1000	1000	0
319	20231206	150400	95171283	1000	1000	1000	1000	0
320	20231206	150300	95171283	1000	1000	1000	1000	271
321	20231206	150200	94900283	1000	1000	1000	1000	0
322	20231206	150100	94900283	1000	1000	1000	1000	0
323	20231206	150000	94900283	1000	1000	1000	1000	1
324	20231206	145900	94899283	1000	1000	1000	1000	0
325	20231206	145800	94899283	1000	1000	1000	1000	0
326	20231206	145700	94899283	1000	1000	1000	1000	0
327	20231206	145600	94899283	1000	1000	1000	1000	0
328	20231206	145500	94899283	1000	1000	1000	1000	0
329	20231206	145400	94899283	1000	1000	1000	1000	0
330	20231206	145300	94899283	1000	1000	1000	1000	1000
331	20231206	145200	93899283	1000	1000	1000	1000	0
332	20231206	145100	93899283	1000	1000	1000	1000	0
333	20231206	145000	93899283	1000	1000	1000	1000	5
334	20231206	144900	93894283	1000	1000	1000	1000	0
335	20231206	144800	93894283	1000	1000	1000	1000	0
336	20231206	144700	93894283	1000	1000	1000	1000	1
337	20231206	144600	93893283	999	999	999	999	0
338	20231206	144500	93893283	999	999	999	999	110
339	20231206	144400	93783393	1000	1000	1000	1000	0
340	20231206	144300	93783393	1000	1000	1000	1000	0
341	20231206	144200	93783393	1000	1000	1000	1000	0
342	20231206	144100	93783393	1000	1000	1000	1000	0
343	20231206	144000	93783393	1000	1000	1000	1000	0
344	20231206	143900	93783393	1000	1000	1000	1000	0
345	20231206	143800	93783393	1000	1000	1000	1000	1
346	20231206	143700	93782393	1000	1000	1000	1000	0
347	20231206	143600	93782393	1000	1000	1000	1000	0
348	20231206	143500	93782393	1000	1000	1000	1000	0
349	20231206	143400	93782393	1000	1000	1000	1000	0
350	20231206	143300	93782393	1000	1000	1000	1000	5
351	20231206	143200	93777393	1000	1000	1000	1000	0
352	20231206	143100	93777393	1000	1000	1000	1000	0
353	20231206	143000	93777393	1000	1000	1000	1000	0
354	20231206	142900	93777393	1000	1000	1000	1000	0
355	20231206	142800	93777393	1000	1000	1000	1000	137
356	20231206	142700	93640393	999	999	999	999	0
357	20231206	142600	93640393	999	999	999	999	0
358	20231206	142500	93640393	999	999	999	999	0
359	20231206	142400	93640393	999	999	999	999	0
360	20231206	142300	93640393	999	999	999	999	13
361	20231206	142200	93627406	999	999	1000	999	366
362	20231206	142100	93261669	1000	1000	1000	1000	0
363	20231206	142000	93261669	1000	1000	1000	1000	0
364	20231206	141900	93261669	1000	1000	1000	1000	0
365	20231206	141800	93261669	1000	1000	1000	1000	0
366	20231206	141700	93261669	1000	1000	1000	1000	0
367	20231206	141600	93261669	1000	1000	1000	1000	5
368	20231206	141500	93256669	999	999	999	999	0
369	20231206	141400	93256669	999	999	999	999	0
370	20231206	141300	93256669	999	999	999	999	0
371	20231206	141200	93256669	999	999	999	999	2
372	20231206	141100	93254671	1000	999	1000	999	33
373	20231206	141000	93221699	999	999	999	999	27
374	20231206	140900	93194726	999	999	999	999	752
375	20231206	140800	92443478	999	999	999	999	0
376	20231206	140700	92443478	999	999	999	999	0
377	20231206	140600	92443478	999	999	999	999	0
378	20231206	140500	92443478	999	999	999	999	0
379	20231206	140400	92443478	999	999	999	999	5
380	20231206	140300	92438483	998	998	998	998	0
381	20231206	140200	92438483	998	998	998	998	2
382	20231206	140100	92436487	998	999	999	998	6
383	20231206	140000	92430495	999	999	999	999	50
384	20231206	135900	92380545	999	999	999	999	5
385	20231206	135800	92375550	999	999	999	999	83
386	20231206	135700	92292633	999	999	999	999	0
387	20231206	135600	92292633	999	999	999	999	0
388	20231206	135500	92292633	999	999	999	999	0
389	20231206	135400	92292633	999	999	999	999	20
390	20231206	135300	92272653	999	999	999	999	0
391	20231206	135200	92272653	999	999	999	999	10
392	20231206	135100	92262663	999	999	999	999	0
393	20231206	135000	92262663	999	999	999	999	0
394	20231206	134900	92262663	999	999	999	999	10
395	20231206	134800	92252673	999	999	999	999	0
396	20231206	134700	92252673	999	999	999	999	0
397	20231206	134600	92252673	999	999	999	999	0
398	20231206	134500	92252673	999	999	999	999	10
399	20231206	134400	92242683	999	999	999	999	0
400	20231206	134300	92242683	999	999	999	999	0
401	20231206	134200	92242683	999	999	999	999	5
402	20231206	134100	92237688	999	999	999	999	0
403	20231206	134000	92237688	999	999	999	999	0
404	20231206	133900	92237688	999	999	999	999	0
405	20231206	133800	92237688	999	999	999	999	0
406	20231206	133700	92237688	999	999	999	999	0
407	20231206	133600	92237688	999	999	999	999	0
408	20231206	133500	92237688	999	999	999	999	10
409	20231206	133400	92227698	999	999	999	999	10
410	20231206	133300	92217708	999	999	999	999	0
411	20231206	133200	92217708	999	999	999	999	0
412	20231206	133100	92217708	999	999	999	999	0
413	20231206	133000	92217708	999	999	999	999	0
414	20231206	132900	92217708	999	999	999	999	83
415	20231206	132800	92134791	996	996	996	996	10
416	20231206	132700	92124831	1000	1000	1000	1000	0
417	20231206	132600	92124831	1000	1000	1000	1000	0
418	20231206	132500	92124831	1000	1000	1000	1000	5
419	20231206	132400	92119831	996	996	996	996	0
420	20231206	132300	92119831	996	996	996	996	0
421	20231206	132200	92119831	996	996	996	996	0
422	20231206	132100	92119831	996	997	997	996	7821
423	20231206	132000	84327972	998	998	998	998	0
424	20231206	131900	84327972	998	999	999	998	3603
425	20231206	131800	80731067	1000	1000	1000	1000	0
426	20231206	131700	80731067	1000	1000	1000	1000	0
427	20231206	131600	80731067	1000	1000	1000	1000	0
428	20231206	131500	80731067	1000	1000	1000	1000	0
429	20231206	131400	80731067	1000	1000	1000	1000	0
430	20231206	131300	80731067	1000	1000	1000	1000	0
431	20231206	131200	80731067	1000	1000	1000	1000	0
432	20231206	131100	80731067	1000	1000	1000	1000	0
433	20231206	131000	80731067	1000	1000	1000	1000	0
434	20231206	130900	80731067	1000	1000	1000	1000	0
435	20231206	130800	80731067	1000	1000	1000	1000	437
436	20231206	130700	80294067	1000	1000	1000	1000	0
437	20231206	130600	80294067	1000	1000	1000	1000	0
438	20231206	130500	80294067	1000	1000	1000	1000	0
439	20231206	130400	80294067	1000	1000	1000	1000	714
440	20231206	130300	79580067	1005	1005	1005	1005	0
441	20231206	130200	79580067	1005	1005	1005	1005	0
442	20231206	130100	79580067	1005	1005	1005	1005	0
443	20231206	130000	79580067	1005	1005	1005	1005	0
444	20231206	125900	79580067	1005	1005	1005	1005	0
445	20231206	125800	79580067	1005	1005	1005	1005	0
446	20231206	125700	79580067	1005	1005	1005	1005	0
447	20231206	125600	79580067	1005	1005	1005	1005	0
448	20231206	125500	79580067	1005	1005	1005	1005	0
449	20231206	125400	79580067	1005	1005	1005	1005	0
450	20231206	125300	79580067	1005	1005	1005	1005	0
451	20231206	125200	79580067	1005	1005	1005	1005	0
452	20231206	125100	79580067	1005	1005	1005	1005	6
453	20231206	125000	79574037	1000	1000	1000	1000	0
454	20231206	124900	79574037	1000	1000	1000	1000	10
455	20231206	124800	79564037	1000	1000	1000	1000	0
456	20231206	124700	79564037	1000	1000	1000	1000	0
457	20231206	124600	79564037	1000	1000	1000	1000	0
458	20231206	124500	79564037	1000	1000	1000	1000	845
459	20231206	124400	78719037	1000	1000	1000	1000	0
460	20231206	124300	78719037	1000	1000	1000	1000	0
461	20231206	124200	78719037	1000	1000	1000	1000	0
462	20231206	124100	78719037	1000	1000	1000	1000	0
463	20231206	124000	78719037	1000	1000	1000	1000	0
464	20231206	123900	78719037	1000	1000	1000	1000	0
465	20231206	123800	78719037	1000	1000	1000	1000	0
466	20231206	123700	78719037	1000	1000	1000	1000	200
467	20231206	123600	78519037	1000	1000	1000	1000	0
468	20231206	123500	78519037	1000	1000	1000	1000	0
469	20231206	123400	78519037	1000	1000	1000	1000	6
470	20231206	123300	78513037	1000	1000	1000	1000	11
471	20231206	123200	78502037	998	998	998	998	0
472	20231206	123100	78502037	998	998	998	998	0
473	20231206	123000	78502037	998	998	998	998	0
474	20231206	122900	78502037	998	998	998	998	0
475	20231206	122800	78502037	998	998	998	998	11
476	20231206	122700	78491059	1000	1000	1000	1000	0
477	20231206	122600	78491059	1000	1000	1000	1000	0
478	20231206	122500	78491059	1000	1000	1000	1000	0
479	20231206	122400	78491059	1000	1000	1000	1000	0
480	20231206	122300	78491059	1000	1000	1000	1000	0
481	20231206	122200	78491059	1000	1000	1000	1000	0
482	20231206	122100	78491059	1000	1000	1000	1000	0
483	20231206	122000	78491059	1000	1000	1000	1000	0
484	20231206	121900	78491059	1000	1000	1000	1000	0
485	20231206	121800	78491059	1000	1000	1000	1000	0
486	20231206	121700	78491059	1000	1000	1000	1000	6
487	20231206	121600	78485059	1000	1000	1000	1000	0
488	20231206	121500	78485059	1000	1000	1000	1000	0
489	20231206	121400	78485059	1000	1000	1000	1000	0
490	20231206	121300	78485059	1000	1000	1000	1000	0
491	20231206	121200	78485059	1000	1000	1000	1000	0
492	20231206	121100	78485059	1000	1000	1000	1000	0
493	20231206	121000	78485059	1000	1000	1000	1000	0
494	20231206	120900	78485059	1000	1000	1000	1000	0
495	20231206	120800	78485059	1000	1000	1000	1000	0
496	20231206	120700	78485059	1000	1000	1000	1000	0
497	20231206	120600	78485059	1000	1000	1000	1000	0
498	20231206	120500	78485059	1000	1000	1000	1000	1
499	20231206	120400	78484059	997	998	998	997	2535
500	20231206	120300	75954476	997	998	998	997	91
501	20231206	120200	75863708	997	998	998	997	1114
502	20231206	120100	74753009	997	999	1000	997	4584
503	20231206	120000	70177481	999	999	999	999	6
504	20231206	115900	70171487	999	999	999	999	0
505	20231206	115800	70171487	999	999	999	999	20
506	20231206	115700	70151507	998	998	998	998	0
507	20231206	115600	70151507	998	998	998	998	0
508	20231206	115500	70151507	998	998	998	998	0
509	20231206	115400	70151507	998	998	998	998	0
510	20231206	115300	70151507	998	998	998	998	0
511	20231206	115200	70151507	998	998	998	998	45
512	20231206	115100	70106597	999	999	999	999	0
513	20231206	115000	70106597	999	999	999	999	0
514	20231206	114900	70106597	999	999	999	999	41
515	20231206	114800	70065638	998	999	999	998	641
516	20231206	114700	69425879	999	999	999	999	341
517	20231206	114600	69085220	999	999	999	999	60
518	20231206	114500	69025280	998	998	998	998	2419
519	20231206	114400	66611118	998	999	999	998	4779
520	20231206	114300	61841577	1000	1000	1000	1000	6
521	20231206	114200	61835577	1000	1000	1000	1000	24
522	20231206	114100	61811577	1000	1000	1000	1000	38
523	20231206	114000	61773577	1000	1000	1000	1000	155
524	20231206	113900	61618577	1000	1000	1000	1000	124
525	20231206	113800	61494577	999	1000	1000	999	3063
526	20231206	113700	58434599	1000	1000	1000	1000	37
527	20231206	113600	58397599	1000	1000	1000	1000	38
528	20231206	113500	58359599	1000	1000	1000	1000	760
529	20231206	113400	57599599	1000	1000	1000	1000	0
530	20231206	113300	57599599	1000	1000	1000	1000	0
531	20231206	113200	57599599	1000	1000	1000	1000	0
532	20231206	113100	57599599	1000	1000	1000	1000	0
533	20231206	113000	57599599	1000	1000	1000	1000	589
534	20231206	112900	57010599	1005	1005	1005	1005	0
535	20231206	112800	57010599	1005	1005	1005	1005	0
536	20231206	112700	57010599	1005	1005	1005	1005	0
537	20231206	112600	57010599	1005	1005	1005	1005	6
538	20231206	112500	57004569	1005	1005	1005	1005	0
539	20231206	112400	57004569	1005	1005	1005	1005	0
540	20231206	112300	57004569	1005	1005	1005	1005	0
541	20231206	112200	57004569	1005	1005	1005	1005	0
542	20231206	112100	57004569	1005	1005	1005	1005	0
543	20231206	112000	57004569	1005	1005	1005	1005	0
544	20231206	111900	57004569	1005	1005	1005	1005	1
545	20231206	111800	57003564	1000	1000	1000	1000	0
546	20231206	111700	57003564	1000	1000	1000	1000	0
547	20231206	111600	57003564	1000	1000	1000	1000	0
548	20231206	111500	57003564	1000	1000	1000	1000	0
549	20231206	111400	57003564	1000	1000	1000	1000	0
550	20231206	111300	57003564	1000	1000	1000	1000	0
551	20231206	111200	57003564	1000	1000	1000	1000	0
552	20231206	111100	57003564	1000	1000	1000	1000	0
553	20231206	111000	57003564	1000	1000	1000	1000	100
554	20231206	110900	56903564	1005	1005	1005	1005	6
555	20231206	110800	56897534	1005	1005	1005	1005	0
556	20231206	110700	56897534	1005	1005	1005	1005	0
557	20231206	110600	56897534	1005	1005	1005	1005	0
558	20231206	110500	56897534	1005	1005	1005	1005	0
559	20231206	110400	56897534	1005	1005	1005	1005	100
560	20231206	110300	56797034	1005	1005	1005	1005	0
561	20231206	110200	56797034	1005	1005	1005	1005	0
562	20231206	110100	56797034	1005	1005	1005	1005	0
563	20231206	110000	56797034	1005	1005	1005	1005	0
564	20231206	105900	56797034	1005	1005	1005	1005	0
565	20231206	105800	56797034	1005	1005	1005	1005	0
566	20231206	105700	56797034	1005	1005	1005	1005	0
567	20231206	105600	56797034	1005	1005	1005	1005	0
568	20231206	105500	56797034	1005	1005	1005	1005	0
569	20231206	105400	56797034	1005	1005	1005	1005	0
570	20231206	105300	56797034	1005	1005	1005	1005	0
571	20231206	105200	56797034	1005	1005	1005	1005	6
572	20231206	105100	56791004	1000	1000	1000	1000	0
573	20231206	105000	56791004	1000	1001	1001	1000	1548
574	20231206	104900	55242955	1001	1001	1001	1001	51
575	20231206	104800	55191904	1001	1001	1001	1001	4463
576	20231206	104700	50724441	1001	1001	1001	1001	0
577	20231206	104600	50724441	1001	1001	1001	1001	1
578	20231206	104500	50723440	1000	1000	1000	1000	0
579	20231206	104400	50723440	1000	1000	1000	1000	0
580	20231206	104300	50723440	1000	1000	1000	1000	0
581	20231206	104200	50723440	1000	1000	1000	1000	0
582	20231206	104100	50723440	1000	1000	1000	1000	156
583	20231206	104000	50567440	1000	1000	1000	1000	50
584	20231206	103900	50517440	1000	1000	1000	1000	0
585	20231206	103800	50517440	1000	1000	1000	1000	6000
586	20231206	103700	44517440	998	997	998	997	3031
587	20231206	103600	41493533	997	997	997	997	174
588	20231206	103500	41320055	997	997	997	997	6
589	20231206	103400	41314073	997	997	997	997	0
590	20231206	103300	41314073	997	997	997	997	0
591	20231206	103200	41314073	997	997	997	997	576
592	20231206	103100	40739801	997	997	997	997	567
593	20231206	103000	40174502	998	998	998	998	0
594	20231206	102900	40174502	998	998	998	998	0
595	20231206	102800	40174502	998	998	998	998	10
596	20231206	102700	40164522	997	997	997	997	575
597	20231206	102600	39591247	997	997	997	997	5
598	20231206	102500	39586262	997	997	997	997	410
599	20231206	102400	39177492	996	996	996	996	0
600	20231206	102300	39177492	996	996	996	996	0
601	20231206	102200	39177492	996	996	996	996	3011
602	20231206	102100	36178536	996	998	998	996	13009
603	20231206	102000	23211820	998	1000	1000	998	2100
604	20231206	101900	21114705	1000	1000	1000	1000	0
605	20231206	101800	21114705	1000	1000	1000	1000	6
606	20231206	101700	21108705	1000	1000	1000	1000	0
607	20231206	101600	21108705	1000	1000	1000	1000	0
608	20231206	101500	21108705	1000	1000	1000	1000	1
609	20231206	101400	21107705	1000	1000	1000	1000	826
610	20231206	101300	20281705	1001	1001	1001	1001	0
611	20231206	101200	20281705	1001	1001	1001	1001	0
612	20231206	101100	20281705	1001	1001	1001	1001	0
613	20231206	101000	20281705	1001	1001	1001	1001	0
614	20231206	100900	20281705	1001	1001	1001	1001	0
615	20231206	100800	20281705	1001	1001	1001	1001	0
616	20231206	100700	20281705	1001	1001	1001	1001	0
617	20231206	100600	20281705	1001	1001	1001	1001	642
618	20231206	100500	19639063	1004	1004	1004	1004	0
619	20231206	100400	19639063	1004	1004	1004	1004	22
620	20231206	100300	19616975	1005	1005	1005	1005	0
621	20231206	100200	19616975	1005	1005	1005	1005	0
622	20231206	100100	19616975	1005	1005	1005	1005	6
623	20231206	100000	19610945	1001	1001	1001	1001	0
624	20231206	095900	19610945	1001	1001	1001	1001	1420
625	20231206	095800	18189525	1000	1000	1000	1000	184
626	20231206	095700	18005525	998	998	998	998	0
627	20231206	095600	18005525	998	998	998	998	1326
628	20231206	095500	16682177	999	999	999	999	0
629	20231206	095400	16682177	999	999	999	999	0
630	20231206	095300	16682177	999	999	999	999	0
631	20231206	095200	16682177	999	999	999	999	0
632	20231206	095100	16682177	999	999	999	999	0
633	20231206	095000	16682177	999	999	999	999	1110
634	20231206	094900	15573287	1000	1000	1000	1000	0
635	20231206	094800	15573287	1000	1000	1000	1000	0
636	20231206	094700	15573287	1000	1000	1000	1000	0
637	20231206	094600	15573287	1000	1000	1000	1000	1
638	20231206	094500	15572287	1000	1000	1000	1000	15
639	20231206	094400	15557287	1001	1001	1001	1001	6
640	20231206	094300	15551281	1000	1000	1000	1000	2
641	20231206	094200	15549281	1001	1001	1001	1001	0
642	20231206	094100	15549281	1001	1001	1001	1001	0
643	20231206	094000	15549281	1001	1001	1001	1001	0
644	20231206	093900	15549281	1001	1001	1001	1001	2
645	20231206	093800	15547279	1001	1001	1001	1001	3
646	20231206	093700	15544276	1001	1001	1001	1001	2
647	20231206	093600	15542274	999	999	999	999	15
648	20231206	093500	15527289	998	999	999	998	1686
649	20231206	093400	13843564	1000	1001	1001	1000	106
650	20231206	093300	13737488	1000	1000	1000	1000	1
651	20231206	093200	13736488	1000	1000	1000	1000	30
652	20231206	093100	13706488	1000	1000	1000	1000	0
653	20231206	093000	13706488	1000	1000	1000	1000	0
654	20231206	092900	13706488	1000	1000	1000	1000	0
655	20231206	092800	13706488	1000	1000	1000	1000	50
656	20231206	092700	13656488	1001	1001	1001	1001	6
657	20231206	092600	13650482	1000	1000	1000	1000	25
658	20231206	092500	13625482	1000	1000	1000	1000	62
659	20231206	092400	13563482	1001	1001	1001	1001	0
660	20231206	092300	13563482	1001	1001	1001	1001	0
661	20231206	092200	13563482	1001	1001	1001	1001	0
662	20231206	092100	13563482	1001	1001	1001	1001	439
663	20231206	092000	13124043	1001	1001	1001	1001	62
664	20231206	091900	13061981	1001	1001	1001	1001	24
665	20231206	091800	13037957	1001	1001	1001	1001	0
666	20231206	091700	13037957	1001	999	1001	999	243
667	20231206	091600	12795000	998	999	999	998	4177
668	20231206	091500	8626344	998	998	998	998	0
669	20231206	091400	8626344	998	998	998	998	1185
670	20231206	091300	7443714	998	999	999	998	459
671	20231206	091200	6985617	999	999	999	999	400
672	20231206	091100	6586017	999	1001	1001	999	2895
673	20231206	091000	3691130	1002	1002	1002	1002	34
674	20231206	090900	3657062	1002	1002	1002	1002	500
675	20231206	090800	3156062	1006	1006	1006	1006	0
676	20231206	090700	3156062	1006	1006	1006	1006	0
677	20231206	090600	3156062	1006	1006	1006	1006	0
678	20231206	090500	3156062	1006	1006	1006	1006	10
679	20231206	090400	3146002	1000	1000	1000	1000	0
680	20231206	090300	3146002	1000	1000	1000	1000	0
681	20231206	090200	3146002	1000	1000	1000	1000	0
682	20231206	090100	3146002	1000	1000	1000	1000	0
683	20231206	090000	3146002	1000	1000	1001	1000	3146