KissMeData/276730/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205300	155987017	983	983	983	983	4290
3	20231208	205200	155987017	983	983	983	983	0
4	20231208	205100	155987017	983	983	983	983	0
5	20231208	205000	155987017	983	983	983	983	0
6	20231208	204900	155987017	983	983	983	983	0
7	20231208	204800	155987017	983	983	983	983	0
8	20231208	204700	155987017	983	983	983	983	0
9	20231208	204600	155987017	983	983	983	983	0
10	20231208	204500	155987017	983	983	983	983	0
11	20231208	204400	155987017	983	983	983	983	0
12	20231208	204300	155987017	983	983	983	983	0
13	20231208	204200	155987017	983	983	983	983	0
14	20231208	204100	155987017	983	983	983	983	0
15	20231208	204000	155987017	983	983	983	983	0
16	20231208	203900	155987017	983	983	983	983	0
17	20231208	203800	155987017	983	983	983	983	0
18	20231208	203700	155987017	983	983	983	983	0
19	20231208	203600	155987017	983	983	983	983	0
20	20231208	203500	155987017	983	983	983	983	0
21	20231208	203400	155987017	983	983	983	983	0
22	20231208	203300	155987017	983	983	983	983	0
23	20231208	203200	155987017	983	983	983	983	0
24	20231208	203100	155987017	983	983	983	983	0
25	20231208	203000	155987017	983	983	983	983	0
26	20231208	202900	155987017	983	983	983	983	0
27	20231208	202800	155987017	983	983	983	983	0
28	20231208	202700	155987017	983	983	983	983	0
29	20231208	202600	155987017	983	983	983	983	0
30	20231208	202500	155987017	983	983	983	983	0
31	20231208	202400	155987017	983	983	983	983	0
32	20231208	202300	155987017	983	983	983	983	4290
33	20231208	202200	155987017	983	983	983	983	0
34	20231208	202100	155987017	983	983	983	983	0
35	20231208	202000	155987017	983	983	983	983	0
36	20231208	201900	155987017	983	983	983	983	0
37	20231208	201800	155987017	983	983	983	983	0
38	20231208	201700	155987017	983	983	983	983	0
39	20231208	201600	155987017	983	983	983	983	0
40	20231208	201500	155987017	983	983	983	983	0
41	20231208	201400	155987017	983	983	983	983	0
42	20231208	201300	155987017	983	983	983	983	0
43	20231208	201200	155987017	983	983	983	983	0
44	20231208	201100	155987017	983	983	983	983	0
45	20231208	201000	155987017	983	983	983	983	0
46	20231208	200900	155987017	983	983	983	983	0
47	20231208	200800	155987017	983	983	983	983	0
48	20231208	200700	155987017	983	983	983	983	0
49	20231208	200600	155987017	983	983	983	983	0
50	20231208	200500	155987017	983	983	983	983	0
51	20231208	200400	155987017	983	983	983	983	0
52	20231208	200300	155987017	983	983	983	983	0
53	20231208	200200	155987017	983	983	983	983	0
54	20231208	200100	155987017	983	983	983	983	0
55	20231208	200000	155987017	983	983	983	983	0
56	20231208	195900	155987017	983	983	983	983	0
57	20231208	195800	155987017	983	983	983	983	0
58	20231208	195700	155987017	983	983	983	983	0
59	20231208	195600	155987017	983	983	983	983	0
60	20231208	195500	155987017	983	983	983	983	0
61	20231208	195400	155987017	983	983	983	983	0
62	20231208	195300	155987017	983	983	983	983	4290
63	20231208	195200	155987017	983	983	983	983	0
64	20231208	195100	155987017	983	983	983	983	0
65	20231208	195000	155987017	983	983	983	983	0
66	20231208	194900	155987017	983	983	983	983	0
67	20231208	194800	155987017	983	983	983	983	0
68	20231208	194700	155987017	983	983	983	983	0
69	20231208	194600	155987017	983	983	983	983	0
70	20231208	194500	155987017	983	983	983	983	0
71	20231208	194400	155987017	983	983	983	983	0
72	20231208	194300	155987017	983	983	983	983	0
73	20231208	194200	155987017	983	983	983	983	0
74	20231208	194100	155987017	983	983	983	983	0
75	20231208	194000	155987017	983	983	983	983	0
76	20231208	193900	155987017	983	983	983	983	0
77	20231208	193800	155987017	983	983	983	983	0
78	20231208	193700	155987017	983	983	983	983	0
79	20231208	193600	155987017	983	983	983	983	0
80	20231208	193500	155987017	983	983	983	983	0
81	20231208	193400	155987017	983	983	983	983	0
82	20231208	193300	155987017	983	983	983	983	0
83	20231208	193200	155987017	983	983	983	983	0
84	20231208	193100	155987017	983	983	983	983	0
85	20231208	193000	155987017	983	983	983	983	0
86	20231208	192900	155987017	983	983	983	983	0
87	20231208	192800	155987017	983	983	983	983	0
88	20231208	192700	155987017	983	983	983	983	0
89	20231208	192600	155987017	983	983	983	983	0
90	20231208	192500	155987017	983	983	983	983	0
91	20231208	192400	155987017	983	983	983	983	0
92	20231208	192300	155987017	983	983	983	983	4290
93	20231208	192200	155987017	983	983	983	983	0
94	20231208	192100	155987017	983	983	983	983	0
95	20231208	192000	155987017	983	983	983	983	0
96	20231208	191900	155987017	983	983	983	983	0
97	20231208	191800	155987017	983	983	983	983	0
98	20231208	191700	155987017	983	983	983	983	0
99	20231208	191600	155987017	983	983	983	983	0
100	20231208	191500	155987017	983	983	983	983	0
101	20231208	191400	155987017	983	983	983	983	0
102	20231208	191300	155987017	983	983	983	983	0
103	20231208	191200	155987017	983	983	983	983	0
104	20231208	191100	155987017	983	983	983	983	0
105	20231208	191000	155987017	983	983	983	983	0
106	20231208	190900	155987017	983	983	983	983	0
107	20231208	190800	155987017	983	983	983	983	0
108	20231208	190700	155987017	983	983	983	983	0
109	20231208	190600	155987017	983	983	983	983	0
110	20231208	190500	155987017	983	983	983	983	0
111	20231208	190400	155987017	983	983	983	983	0
112	20231208	190300	155987017	983	983	983	983	0
113	20231208	190200	155987017	983	983	983	983	0
114	20231208	190100	155987017	983	983	983	983	0
115	20231208	190000	155987017	983	983	983	983	0
116	20231208	185900	155987017	983	983	983	983	0
117	20231208	185800	155987017	983	983	983	983	0
118	20231208	185700	155987017	983	983	983	983	0
119	20231208	185600	155987017	983	983	983	983	0
120	20231208	185500	155987017	983	983	983	983	0
121	20231208	185400	155987017	983	983	983	983	0
122	20231208	185300	155987017	983	983	983	983	4290
123	20231208	185200	155987017	983	983	983	983	0
124	20231208	185100	155987017	983	983	983	983	0
125	20231208	185000	155987017	983	983	983	983	0
126	20231208	184900	155987017	983	983	983	983	0
127	20231208	184800	155987017	983	983	983	983	0
128	20231208	184700	155987017	983	983	983	983	0
129	20231208	184600	155987017	983	983	983	983	0
130	20231208	184500	155987017	983	983	983	983	0
131	20231208	184400	155987017	983	983	983	983	0
132	20231208	184300	155987017	983	983	983	983	0
133	20231208	184200	155987017	983	983	983	983	0
134	20231208	184100	155987017	983	983	983	983	0
135	20231208	184000	155987017	983	983	983	983	0
136	20231208	183900	155987017	983	983	983	983	0
137	20231208	183800	155987017	983	983	983	983	0
138	20231208	183700	155987017	983	983	983	983	0
139	20231208	183600	155987017	983	983	983	983	0
140	20231208	183500	155987017	983	983	983	983	0
141	20231208	183400	155987017	983	983	983	983	0
142	20231208	183300	155987017	983	983	983	983	0
143	20231208	183200	155987017	983	983	983	983	0
144	20231208	183100	155987017	983	983	983	983	0
145	20231208	183000	155987017	983	983	983	983	0
146	20231208	182900	155987017	983	983	983	983	0
147	20231208	182800	155987017	983	983	983	983	0
148	20231208	182700	155987017	983	983	983	983	0
149	20231208	182600	155987017	983	983	983	983	0
150	20231208	182500	155987017	983	983	983	983	0
151	20231208	182400	155987017	983	983	983	983	0
152	20231208	182300	155987017	983	983	983	983	4290
153	20231208	182200	155987017	983	983	983	983	0
154	20231208	182100	155987017	983	983	983	983	0
155	20231208	182000	155987017	983	983	983	983	0
156	20231208	181900	155987017	983	983	983	983	0
157	20231208	181800	155987017	983	983	983	983	0
158	20231208	181700	155987017	983	983	983	983	0
159	20231208	181600	155987017	983	983	983	983	0
160	20231208	181500	155987017	983	983	983	983	0
161	20231208	181400	155987017	983	983	983	983	0
162	20231208	181300	155987017	983	983	983	983	0
163	20231208	181200	155987017	983	983	983	983	0
164	20231208	181100	155987017	983	983	983	983	0
165	20231208	181000	155987017	983	983	983	983	0
166	20231208	180900	155987017	983	983	983	983	0
167	20231208	180800	155987017	983	983	983	983	0
168	20231208	180700	155987017	983	983	983	983	0
169	20231208	180600	155987017	983	983	983	983	0
170	20231208	180500	155987017	983	983	983	983	0
171	20231208	180400	155987017	983	983	983	983	0
172	20231208	180300	155987017	983	983	983	983	0
173	20231208	180200	155987017	983	983	983	983	0
174	20231208	180100	155987017	983	983	983	983	0
175	20231208	180000	155987017	983	983	983	983	0
176	20231208	175900	155987017	983	983	983	983	0
177	20231208	175800	155987017	983	983	983	983	0
178	20231208	175700	155987017	983	983	983	983	0
179	20231208	175600	155987017	983	983	983	983	0
180	20231208	175500	155987017	983	983	983	983	0
181	20231208	175400	155987017	983	983	983	983	0
182	20231208	175300	155987017	983	983	983	983	4290
183	20231208	175200	155987017	983	983	983	983	0
184	20231208	175100	155987017	983	983	983	983	0
185	20231208	175000	155987017	983	983	983	983	0
186	20231208	174900	155987017	983	983	983	983	0
187	20231208	174800	155987017	983	983	983	983	0
188	20231208	174700	155987017	983	983	983	983	0
189	20231208	174600	155987017	983	983	983	983	0
190	20231208	174500	155987017	983	983	983	983	0
191	20231208	174400	155987017	983	983	983	983	0
192	20231208	174300	155987017	983	983	983	983	0
193	20231208	174200	155987017	983	983	983	983	0
194	20231208	174100	155987017	983	983	983	983	0
195	20231208	174000	155987017	983	983	983	983	0
196	20231208	173900	155987017	983	983	983	983	0
197	20231208	173800	155987017	983	983	983	983	0
198	20231208	173700	155987017	983	983	983	983	0
199	20231208	173600	155987017	983	983	983	983	0
200	20231208	173500	155987017	983	983	983	983	0
201	20231208	173400	155987017	983	983	983	983	0
202	20231208	173300	155987017	983	983	983	983	0
203	20231208	173200	155987017	983	983	983	983	0
204	20231208	173100	155987017	983	983	983	983	0
205	20231208	173000	155987017	983	983	983	983	0
206	20231208	172900	155987017	983	983	983	983	0
207	20231208	172800	155987017	983	983	983	983	0
208	20231208	172700	155987017	983	983	983	983	0
209	20231208	172600	155987017	983	983	983	983	0
210	20231208	172500	155987017	983	983	983	983	0
211	20231208	172400	155987017	983	983	983	983	0
212	20231208	172300	155987017	983	983	983	983	4290
213	20231208	172200	155987017	983	983	983	983	0
214	20231208	172100	155987017	983	983	983	983	0
215	20231208	172000	155987017	983	983	983	983	0
216	20231208	171900	155987017	983	983	983	983	0
217	20231208	171800	155987017	983	983	983	983	0
218	20231208	171700	155987017	983	983	983	983	0
219	20231208	171600	155987017	983	983	983	983	0
220	20231208	171500	155987017	983	983	983	983	0
221	20231208	171400	155987017	983	983	983	983	0
222	20231208	171300	155987017	983	983	983	983	0
223	20231208	171200	155987017	983	983	983	983	0
224	20231208	171100	155987017	983	983	983	983	0
225	20231208	171000	155987017	983	983	983	983	0
226	20231208	170900	155987017	983	983	983	983	0
227	20231208	170800	155987017	983	983	983	983	0
228	20231208	170700	155987017	983	983	983	983	0
229	20231208	170600	155987017	983	983	983	983	0
230	20231208	170500	155987017	983	983	983	983	0
231	20231208	170400	155987017	983	983	983	983	0
232	20231208	170300	155987017	983	983	983	983	0
233	20231208	170200	155987017	983	983	983	983	0
234	20231208	170100	155987017	983	983	983	983	0
235	20231208	170000	155987017	983	983	983	983	0
236	20231208	165900	155987017	983	983	983	983	0
237	20231208	165800	155987017	983	983	983	983	0
238	20231208	165700	155987017	983	983	983	983	0
239	20231208	165600	155987017	983	983	983	983	0
240	20231208	165500	155987017	983	983	983	983	0
241	20231208	165400	155987017	983	983	983	983	0
242	20231208	165300	155987017	983	983	983	983	4290
243	20231208	165200	155987017	983	983	983	983	0
244	20231208	165100	155987017	983	983	983	983	0
245	20231208	165000	155987017	983	983	983	983	0
246	20231208	164900	155987017	983	983	983	983	0
247	20231208	164800	155987017	983	983	983	983	0
248	20231208	164700	155987017	983	983	983	983	0
249	20231208	164600	155987017	983	983	983	983	0
250	20231208	164500	155987017	983	983	983	983	0
251	20231208	164400	155987017	983	983	983	983	0
252	20231208	164300	155987017	983	983	983	983	0
253	20231208	164200	155987017	983	983	983	983	0
254	20231208	164100	155987017	983	983	983	983	0
255	20231208	164000	155987017	983	983	983	983	0
256	20231208	163900	155987017	983	983	983	983	0
257	20231208	163800	155987017	983	983	983	983	0
258	20231208	163700	155987017	983	983	983	983	0
259	20231208	163600	155987017	983	983	983	983	0
260	20231208	163500	155987017	983	983	983	983	0
261	20231208	163400	155987017	983	983	983	983	0
262	20231208	163300	155987017	983	983	983	983	0
263	20231208	163200	155987017	983	983	983	983	0
264	20231208	163100	155987017	983	983	983	983	0
265	20231208	163000	155987017	983	983	983	983	0
266	20231208	162900	155987017	983	983	983	983	0
267	20231208	162800	155987017	983	983	983	983	0
268	20231208	162700	155987017	983	983	983	983	0
269	20231208	162600	155987017	983	983	983	983	0
270	20231208	162500	155987017	983	983	983	983	0
271	20231208	162400	155987017	983	983	983	983	0
272	20231208	162300	155987017	983	983	983	983	4290
273	20231208	162200	155987017	983	983	983	983	0
274	20231208	162100	155987017	983	983	983	983	0
275	20231208	162000	155987017	983	983	983	983	0
276	20231208	161900	155987017	983	983	983	983	0
277	20231208	161800	155987017	983	983	983	983	0
278	20231208	161700	155987017	983	983	983	983	0
279	20231208	161600	155987017	983	983	983	983	0
280	20231208	161500	155987017	983	983	983	983	0
281	20231208	161400	155987017	983	983	983	983	0
282	20231208	161300	155987017	983	983	983	983	0
283	20231208	161200	155987017	983	983	983	983	0
284	20231208	161100	155987017	983	983	983	983	0
285	20231208	161000	155987017	983	983	983	983	0
286	20231208	160900	155987017	983	983	983	983	0
287	20231208	160800	155987017	983	983	983	983	0
288	20231208	160700	155987017	983	983	983	983	0
289	20231208	160600	155987017	983	983	983	983	0
290	20231208	160500	155987017	983	983	983	983	0
291	20231208	160400	155987017	983	983	983	983	0
292	20231208	160300	155987017	983	983	983	983	0
293	20231208	160200	155987017	983	983	983	983	0
294	20231208	160100	155987017	983	983	983	983	0
295	20231208	160000	155987017	983	983	983	983	0
296	20231208	155900	155987017	983	983	983	983	0
297	20231208	155800	155987017	983	983	983	983	0
298	20231208	155700	155987017	983	983	983	983	0
299	20231208	155600	155987017	983	983	983	983	0
300	20231208	155500	155987017	983	983	983	983	0
301	20231208	155400	155987017	983	983	983	983	0
302	20231208	155300	155987017	983	983	983	983	4290
303	20231208	155200	155987017	983	983	983	983	0
304	20231208	155100	155987017	983	983	983	983	0
305	20231208	155000	155987017	983	983	983	983	0
306	20231208	154900	155987017	983	983	983	983	0
307	20231208	154800	155987017	983	983	983	983	0
308	20231208	154700	155987017	983	983	983	983	0
309	20231208	154600	155987017	983	983	983	983	0
310	20231208	154500	155987017	983	983	983	983	0
311	20231208	154400	155987017	983	983	983	983	0
312	20231208	154300	155987017	983	983	983	983	0
313	20231208	154200	155987017	983	983	983	983	0
314	20231208	154100	155987017	983	983	983	983	0
315	20231208	154000	155987017	983	983	983	983	0
316	20231208	153900	155987017	983	983	983	983	0
317	20231208	153800	155987017	983	983	983	983	0
318	20231208	153700	155987017	983	983	983	983	0
319	20231208	153600	155987017	983	983	983	983	0
320	20231208	153500	155987017	983	983	983	983	0
321	20231208	153400	155987017	983	983	983	983	0
322	20231208	153300	155987017	983	983	983	983	0
323	20231208	153200	155987017	983	983	983	983	0
324	20231208	153100	155987017	983	983	983	983	0
325	20231208	153000	155987017	983	983	983	983	4290
326	20231208	152900	151769947	983	983	983	983	0
327	20231208	152800	151769947	983	983	983	983	0
328	20231208	152700	151769947	983	983	983	983	0
329	20231208	152600	151769947	983	983	983	983	0
330	20231208	152500	151769947	983	983	983	983	0
331	20231208	152400	151769947	983	983	983	983	0
332	20231208	152300	151769947	983	983	983	983	0
333	20231208	152200	151769947	983	983	983	983	0
334	20231208	152100	151769947	983	983	983	983	0
335	20231208	152000	151769947	983	983	983	983	0
336	20231208	151900	151769947	983	983	983	983	100
337	20231208	151800	151671647	984	984	984	984	5
338	20231208	151700	151666727	984	983	984	983	14
339	20231208	151600	151652961	983	983	983	983	30
340	20231208	151500	151623471	983	983	983	983	8
341	20231208	151400	151615607	983	983	983	983	19
342	20231208	151300	151596930	983	983	983	983	0
343	20231208	151200	151596930	983	983	983	983	8
344	20231208	151100	151589066	984	984	984	984	9157
345	20231208	151000	142578578	983	983	983	982	2338
346	20231208	150900	140281702	983	983	983	983	0
347	20231208	150800	140281702	983	984	984	983	230
348	20231208	150700	140055590	984	984	984	984	76
349	20231208	150600	139980806	984	984	984	984	11
350	20231208	150500	139969982	984	985	985	984	11
351	20231208	150400	139959148	983	983	983	983	0
352	20231208	150300	139959148	983	983	983	983	0
353	20231208	150200	139959148	983	984	984	983	72
354	20231208	150100	139888371	984	984	984	984	18
355	20231208	150000	139870659	984	985	985	984	11
356	20231208	145900	139859825	985	984	985	984	81
357	20231208	145800	139780041	985	985	985	985	0
358	20231208	145700	139780041	985	985	985	985	27
359	20231208	145600	139753446	982	984	984	982	200
360	20231208	145500	139556779	984	984	984	984	0
361	20231208	145400	139556779	984	985	985	984	15
362	20231208	145300	139542014	985	985	985	985	134
363	20231208	145200	139410024	985	984	985	984	46
364	20231208	145100	139364759	984	984	984	984	2
365	20231208	145000	139362791	984	984	984	984	50
366	20231208	144900	139313591	984	984	984	984	1
367	20231208	144800	139312607	984	984	984	984	0
368	20231208	144700	139312607	984	984	984	984	2
369	20231208	144600	139310639	981	983	983	981	3000
370	20231208	144500	136363878	983	985	985	983	4729
371	20231208	144400	131711816	985	985	985	985	0
372	20231208	144300	131711816	985	985	985	985	2
373	20231208	144200	131709846	985	985	985	985	119
374	20231208	144100	131592631	985	985	985	985	1696
375	20231208	144000	129922071	985	985	985	985	0
376	20231208	143900	129922071	985	985	985	985	16
377	20231208	143800	129906311	985	985	985	985	6
378	20231208	143700	129900401	985	985	985	985	40
379	20231208	143600	129861001	984	984	985	984	1027
380	20231208	143500	128850428	984	984	984	984	0
381	20231208	143400	128850428	984	984	984	984	0
382	20231208	143300	128850428	984	984	984	984	0
383	20231208	143200	128850428	984	984	984	984	800
384	20231208	143100	128063228	985	985	985	985	55
385	20231208	143000	128009053	985	985	985	985	15
386	20231208	142900	127994278	984	984	984	984	680
387	20231208	142800	127325158	984	984	984	984	0
388	20231208	142700	127325158	984	984	984	984	3523
389	20231208	142600	123858526	983	983	983	983	2
390	20231208	142500	123856560	984	984	984	984	0
391	20231208	142400	123856560	984	984	984	984	450
392	20231208	142300	123413760	984	984	984	984	0
393	20231208	142200	123413760	984	984	984	984	0
394	20231208	142100	123413760	984	984	984	984	1000
395	20231208	142000	122429760	985	985	985	985	0
396	20231208	141900	122429760	985	985	985	985	1
397	20231208	141800	122428775	984	984	984	984	2
398	20231208	141700	122426807	985	985	985	985	0
399	20231208	141600	122426807	985	984	985	984	46
400	20231208	141500	122381503	985	985	985	985	40
401	20231208	141400	122342103	985	985	985	985	0
402	20231208	141300	122342103	985	985	985	985	26
403	20231208	141200	122316493	985	985	985	985	1
404	20231208	141100	122315508	985	985	985	985	30
405	20231208	141000	122285958	985	985	985	984	114
406	20231208	140900	122173720	985	985	985	985	11
407	20231208	140800	122162885	985	985	985	985	65
408	20231208	140700	122098860	985	985	985	985	10
409	20231208	140600	122089010	985	985	985	985	0
410	20231208	140500	122089010	985	985	985	984	523
411	20231208	140400	121574355	985	985	985	985	100
412	20231208	140300	121475855	985	985	985	985	100
413	20231208	140200	121377355	985	985	985	985	0
414	20231208	140100	121377355	985	984	985	984	11
415	20231208	140000	121366523	984	984	984	984	9
416	20231208	135900	121357667	984	984	984	984	0
417	20231208	135800	121357667	984	984	984	984	0
418	20231208	135700	121357667	984	984	984	984	20
419	20231208	135600	121337987	985	985	985	985	30
420	20231208	135500	121308437	985	985	985	985	0
421	20231208	135400	121308437	985	985	985	985	0
422	20231208	135300	121308437	985	985	985	985	0
423	20231208	135200	121308437	985	985	985	985	0
424	20231208	135100	121308437	985	985	985	985	0
425	20231208	135000	121308437	985	984	985	984	205
426	20231208	134900	121106642	984	984	984	984	118
427	20231208	134800	120990530	984	984	984	984	0
428	20231208	134700	120990530	984	984	984	984	0
429	20231208	134600	120990530	984	984	984	984	0
430	20231208	134500	120990530	984	984	984	984	0
431	20231208	134400	120990530	984	984	984	984	37
432	20231208	134300	120954122	984	984	984	984	14
433	20231208	134200	120940346	984	984	984	984	0
434	20231208	134100	120940346	984	984	984	984	50
435	20231208	134000	120891146	984	984	984	984	0
436	20231208	133900	120891146	984	984	984	984	466
437	20231208	133800	120432602	984	984	984	984	0
438	20231208	133700	120432602	984	984	984	984	29
439	20231208	133600	120404066	985	985	985	985	0
440	20231208	133500	120404066	985	985	985	985	0
441	20231208	133400	120404066	985	985	985	985	2
442	20231208	133300	120402096	985	985	985	985	0
443	20231208	133200	120402096	985	985	985	985	0
444	20231208	133100	120402096	985	985	985	985	0
445	20231208	133000	120402096	985	985	985	985	0
446	20231208	132900	120402096	985	985	985	985	0
447	20231208	132800	120402096	985	985	985	985	0
448	20231208	132700	120402096	985	985	985	985	0
449	20231208	132600	120402096	985	985	985	985	0
450	20231208	132500	120402096	985	985	985	985	0
451	20231208	132400	120402096	985	985	985	985	5
452	20231208	132300	120397171	985	985	985	985	50
453	20231208	132200	120347921	985	985	985	985	1
454	20231208	132100	120346936	984	984	984	984	0
455	20231208	132000	120346936	984	984	984	984	0
456	20231208	131900	120346936	984	984	984	984	0
457	20231208	131800	120346936	984	984	984	984	18
458	20231208	131700	120329224	984	984	984	984	0
459	20231208	131600	120329224	984	984	984	984	0
460	20231208	131500	120329224	984	984	984	984	2
461	20231208	131400	120327256	985	985	985	985	0
462	20231208	131300	120327256	985	985	985	985	0
463	20231208	131200	120327256	985	985	985	985	47
464	20231208	131100	120280961	985	985	985	985	5
465	20231208	131000	120276036	985	985	985	985	101
466	20231208	130900	120176551	984	984	984	984	0
467	20231208	130800	120176551	984	984	984	984	0
468	20231208	130700	120176551	984	985	985	984	52
469	20231208	130600	120125332	986	986	986	986	3
470	20231208	130500	120122374	980	980	980	980	0
471	20231208	130400	120122374	980	981	986	980	3606
472	20231208	130300	116586969	981	981	981	981	0
473	20231208	130200	116586969	981	986	986	981	7000
474	20231208	130100	109715007	987	987	987	987	359
475	20231208	130000	109360674	987	986	987	986	125
476	20231208	125900	109237389	986	986	986	986	0
477	20231208	125800	109237389	986	986	986	986	0
478	20231208	125700	109237389	986	986	986	986	0
479	20231208	125600	109237389	986	986	986	986	0
480	20231208	125500	109237389	986	986	986	986	10
481	20231208	125400	109227529	985	985	985	985	2460
482	20231208	125300	106804429	985	985	985	985	0
483	20231208	125200	106804429	985	985	985	985	0
484	20231208	125100	106804429	985	985	985	985	38
485	20231208	125000	106766999	985	985	985	985	35
486	20231208	124900	106732524	985	985	985	985	10
487	20231208	124800	106722674	984	984	984	984	0
488	20231208	124700	106722674	984	984	985	984	209
489	20231208	124600	106516820	985	985	985	985	10
490	20231208	124500	106506970	985	985	985	985	6
491	20231208	124400	106501060	983	983	983	983	294
492	20231208	124300	106212058	984	984	984	984	10
493	20231208	124200	106202218	985	985	985	985	10
494	20231208	124100	106192368	984	984	984	984	200
495	20231208	124000	105995568	983	984	984	983	220
496	20231208	123900	105779298	985	985	985	985	0
497	20231208	123800	105779298	985	985	985	985	210
498	20231208	123700	105572448	985	985	985	985	10
499	20231208	123600	105562598	985	984	985	984	420
500	20231208	123500	105149317	985	985	985	985	1
501	20231208	123400	105148332	985	985	985	985	0
502	20231208	123300	105148332	985	985	985	985	0
503	20231208	123200	105148332	985	985	985	985	160
504	20231208	123100	104990732	985	985	985	985	40
505	20231208	123000	104951332	985	985	985	985	11
506	20231208	122900	104940497	985	982	985	982	20
507	20231208	122800	104920827	985	985	985	985	0
508	20231208	122700	104920827	985	985	985	985	1301
509	20231208	122600	103639342	985	985	985	985	1
510	20231208	122500	103638357	981	981	981	981	0
511	20231208	122400	103638357	981	981	981	981	0
512	20231208	122300	103638357	981	981	981	981	0
513	20231208	122200	103638357	981	981	981	981	945
514	20231208	122100	102711312	981	981	981	981	0
515	20231208	122000	102711312	981	981	981	981	0
516	20231208	121900	102711312	981	981	981	981	88
517	20231208	121800	102624984	981	982	982	981	2747
518	20231208	121700	99929549	982	982	982	982	0
519	20231208	121600	99929549	982	982	982	982	0
520	20231208	121500	99929549	982	982	982	982	0
521	20231208	121400	99929549	982	982	982	982	2
522	20231208	121300	99927585	982	983	983	982	1562
523	20231208	121200	98393699	983	983	983	983	0
524	20231208	121100	98393699	983	983	983	983	1
525	20231208	121000	98392716	982	982	982	982	1466
526	20231208	120900	96953104	982	982	982	982	0
527	20231208	120800	96953104	982	982	982	982	200
528	20231208	120700	96756704	983	983	983	983	960
529	20231208	120600	95813024	983	983	983	983	444
530	20231208	120500	95376572	984	983	984	983	1273
531	20231208	120400	94125188	984	984	984	984	1951
532	20231208	120300	92205404	985	985	985	985	0
533	20231208	120200	92205404	985	985	985	985	0
534	20231208	120100	92205404	985	985	985	985	9
535	20231208	120000	92196539	984	984	984	984	0
536	20231208	115900	92196539	984	984	984	984	1102
537	20231208	115800	91112171	984	984	984	984	0
538	20231208	115700	91112171	984	985	985	984	3070
539	20231208	115600	88091290	985	985	985	985	2
540	20231208	115500	88089320	985	985	985	985	0
541	20231208	115400	88089320	985	985	985	985	3
542	20231208	115300	88086365	985	985	985	985	17
543	20231208	115200	88069620	985	984	985	984	28
544	20231208	115100	88042041	986	986	986	986	0
545	20231208	115000	88042041	986	986	986	986	0
546	20231208	114900	88042041	986	986	986	986	0
547	20231208	114800	88042041	986	986	986	986	0
548	20231208	114700	88042041	986	986	986	986	11
549	20231208	114600	88031195	986	986	986	986	909
550	20231208	114500	87134921	984	984	984	984	0
551	20231208	114400	87134921	984	985	985	984	13
552	20231208	114300	87122128	985	985	985	985	500
553	20231208	114200	86629628	984	984	984	984	1
554	20231208	114100	86628644	987	987	987	987	0
555	20231208	114000	86628644	987	984	987	984	97
556	20231208	113900	86533166	984	985	985	984	482
557	20231208	113800	86058877	986	986	986	985	161
558	20231208	113700	85900279	987	987	987	987	8
559	20231208	113600	85892383	987	987	987	987	0
560	20231208	113500	85892383	987	987	987	987	0
561	20231208	113400	85892383	987	987	987	987	7
562	20231208	113300	85885474	987	987	987	987	8
563	20231208	113200	85877578	987	985	987	985	11
564	20231208	113100	85866741	986	986	986	986	0
565	20231208	113000	85866741	986	986	986	986	1
566	20231208	112900	85865755	986	986	986	986	1
567	20231208	112800	85864769	986	986	986	986	424
568	20231208	112700	85446705	986	986	986	986	0
569	20231208	112600	85446705	986	986	986	986	0
570	20231208	112500	85446705	986	986	986	986	3
571	20231208	112400	85443747	986	986	986	986	13
572	20231208	112300	85430929	986	986	986	986	35
573	20231208	112200	85396419	987	986	987	986	122
574	20231208	112100	85276123	986	985	986	985	249
575	20231208	112000	85030857	985	985	985	985	0
576	20231208	111900	85030857	985	985	985	985	0
577	20231208	111800	85030857	985	985	985	985	10
578	20231208	111700	85021007	986	986	986	986	7
579	20231208	111600	85014105	986	986	986	986	1
580	20231208	111500	85013119	986	986	986	986	0
581	20231208	111400	85013119	986	986	986	986	1
582	20231208	111300	85012133	986	986	986	986	3
583	20231208	111200	85009175	987	987	987	987	50
584	20231208	111100	84959825	987	987	987	987	0
585	20231208	111000	84959825	987	987	987	987	0
586	20231208	110900	84959825	987	987	987	987	0
587	20231208	110800	84959825	987	987	987	987	0
588	20231208	110700	84959825	987	987	987	987	30
589	20231208	110600	84930215	986	986	986	986	49
590	20231208	110500	84881901	987	987	987	987	61
591	20231208	110400	84821694	987	987	987	987	0
592	20231208	110300	84821694	987	987	987	987	0
593	20231208	110200	84821694	987	987	987	987	0
594	20231208	110100	84821694	987	987	987	987	1
595	20231208	110000	84820707	984	984	984	984	1
596	20231208	105900	84819723	983	987	987	983	5218
597	20231208	105800	79685047	986	986	986	986	109
598	20231208	105700	79577573	987	987	987	987	2
599	20231208	105600	79575599	986	986	986	986	0
600	20231208	105500	79575599	986	986	986	986	100
601	20231208	105400	79476999	987	987	987	987	22
602	20231208	105300	79455285	987	987	987	987	0
603	20231208	105200	79455285	987	987	987	987	46
604	20231208	105100	79409883	987	987	987	987	5
605	20231208	105000	79404948	988	988	988	988	195
606	20231208	104900	79212288	988	988	988	988	0
607	20231208	104800	79212288	988	988	988	988	3
608	20231208	104700	79209324	988	988	988	988	50
609	20231208	104600	79159924	988	988	988	988	0
610	20231208	104500	79159924	988	986	988	986	96
611	20231208	104400	79065256	985	985	985	985	0
612	20231208	104300	79065256	985	985	985	985	781
613	20231208	104200	78295971	985	985	985	985	0
614	20231208	104100	78295971	985	985	985	985	0
615	20231208	104000	78295971	985	986	986	985	102
616	20231208	103900	78195499	985	985	985	985	0
617	20231208	103800	78195499	985	985	985	985	1100
618	20231208	103700	77111999	986	986	986	986	101
619	20231208	103600	77012413	986	986	986	986	2040
620	20231208	103500	75000973	985	985	985	985	500
621	20231208	103400	74508473	986	986	986	986	1
622	20231208	103300	74507487	986	986	986	986	10
623	20231208	103200	74497627	986	986	986	986	14
624	20231208	103100	74483823	986	986	986	986	0
625	20231208	103000	74483823	986	986	986	986	11
626	20231208	102900	74472977	986	986	986	986	0
627	20231208	102800	74472977	986	986	986	986	2
628	20231208	102700	74471005	986	986	986	986	9
629	20231208	102600	74462131	986	986	986	986	0
630	20231208	102500	74462131	986	986	986	986	0
631	20231208	102400	74462131	986	986	986	986	0
632	20231208	102300	74462131	986	986	986	986	2
633	20231208	102200	74460159	986	988	988	986	1681
634	20231208	102100	72802676	986	986	986	986	1
635	20231208	102000	72801690	985	987	987	985	774
636	20231208	101900	72038558	987	988	988	987	185
637	20231208	101800	71855905	989	989	989	989	1011
638	20231208	101700	70856026	989	989	989	989	4
639	20231208	101600	70852070	989	989	989	989	0
640	20231208	101500	70852070	989	989	989	989	18
641	20231208	101400	70834268	989	989	989	989	120
642	20231208	101300	70715588	987	987	987	987	0
643	20231208	101200	70715588	987	987	987	987	300
644	20231208	101100	70419488	987	988	988	987	262
645	20231208	101000	70160644	988	988	988	988	8
646	20231208	100900	70152740	988	989	989	988	213
647	20231208	100800	69942085	989	989	989	989	1
648	20231208	100700	69941096	989	987	989	987	1229
649	20231208	100600	68726650	988	988	988	986	15
650	20231208	100500	68711832	988	988	988	988	2
651	20231208	100400	68709856	988	987	988	987	55
652	20231208	100300	68655566	988	988	988	988	0
653	20231208	100200	68655566	988	988	988	988	51
654	20231208	100100	68605178	988	988	988	988	0
655	20231208	100000	68605178	988	988	988	988	1116
656	20231208	095900	67502570	988	988	988	988	20
657	20231208	095800	67482810	989	989	989	989	0
658	20231208	095700	67482810	989	986	989	986	1000
659	20231208	095600	66495563	982	982	982	982	0
660	20231208	095500	66495563	982	987	987	982	4625
661	20231208	095400	61944473	987	987	987	987	2
662	20231208	095300	61942499	989	989	989	989	0
663	20231208	095200	61942499	989	989	989	989	12
664	20231208	095100	61930631	989	989	989	989	0
665	20231208	095000	61930631	989	989	989	989	0
666	20231208	094900	61930631	989	989	989	989	6
667	20231208	094800	61924697	989	989	989	989	0
668	20231208	094700	61924697	989	988	989	984	5355
669	20231208	094600	56640855	989	989	989	989	85
670	20231208	094500	56556790	989	989	989	989	2
671	20231208	094400	56554812	989	989	989	989	20
672	20231208	094300	56535032	989	988	989	987	5221
673	20231208	094200	51381821	989	988	989	988	1073
674	20231208	094100	50321596	988	988	988	988	1028
675	20231208	094000	49305932	989	989	989	989	597
676	20231208	093900	48715499	989	989	989	989	4403
677	20231208	093800	44360932	989	987	989	987	722
678	20231208	093700	43647793	983	985	988	983	2739
679	20231208	093600	40951281	985	985	985	985	442
680	20231208	093500	40515911	985	985	985	985	1825
681	20231208	093400	38718286	985	985	985	985	1210
682	20231208	093300	37526436	985	985	985	985	38
683	20231208	093200	37489006	985	985	985	985	2
684	20231208	093100	37487036	984	984	984	984	0
685	20231208	093000	37487036	984	984	984	984	1
686	20231208	092900	37486052	984	984	984	984	1026
687	20231208	092800	36476468	985	986	986	985	1940
688	20231208	092700	34564728	986	989	989	986	1208
689	20231208	092600	33371589	989	987	989	987	1628
690	20231208	092500	31762822	987	985	987	985	14488
691	20231208	092400	17491409	985	985	985	985	313
692	20231208	092300	17183104	985	985	985	985	2145
693	20231208	092200	15070279	985	985	985	985	203
694	20231208	092100	14870324	985	985	985	985	95
695	20231208	092000	14776749	984	984	984	984	38
696	20231208	091900	14739357	984	984	985	984	958
697	20231208	091800	13796675	984	984	984	984	100
698	20231208	091700	13698275	984	984	984	983	1416
699	20231208	091600	12305735	984	984	984	984	200
700	20231208	091500	12108935	984	985	985	984	616
701	20231208	091400	11502190	985	985	985	985	205
702	20231208	091300	11300265	985	982	985	982	3007
703	20231208	091200	8347374	981	983	983	981	1000
704	20231208	091100	7366362	985	985	985	985	0
705	20231208	091000	7366362	985	984	985	984	200
706	20231208	090900	7169561	984	980	984	980	3164
707	20231208	090800	4068831	980	984	984	980	1001
708	20231208	090700	3087075	984	985	985	984	64
709	20231208	090600	3024054	985	985	985	985	23
710	20231208	090500	3001399	981	981	981	981	0
711	20231208	090400	3001399	981	984	984	981	100
712	20231208	090300	2903260	985	985	985	985	2
713	20231208	090200	2901290	983	983	983	981	626
714	20231208	090100	2286954	983	983	983	983	165
715	20231208	090000	2124759	984	986	986	984	2156