KissMeData/217910/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203700	720329	400	400	400	400	1
3	20231213	203600	720329	400	400	400	400	0
4	20231213	203500	720329	400	400	400	400	0
5	20231213	203400	720329	400	400	400	400	0
6	20231213	203300	720329	400	400	400	400	0
7	20231213	203200	720329	400	400	400	400	0
8	20231213	203100	720329	400	400	400	400	0
9	20231213	203000	720329	400	400	400	400	0
10	20231213	202900	720329	400	400	400	400	0
11	20231213	202800	720329	400	400	400	400	0
12	20231213	202700	720329	400	400	400	400	0
13	20231213	202600	720329	400	400	400	400	0
14	20231213	202500	720329	400	400	400	400	0
15	20231213	202400	720329	400	400	400	400	0
16	20231213	202300	720329	400	400	400	400	0
17	20231213	202200	720329	400	400	400	400	0
18	20231213	202100	720329	400	400	400	400	0
19	20231213	202000	720329	400	400	400	400	0
20	20231213	201900	720329	400	400	400	400	0
21	20231213	201800	720329	400	400	400	400	0
22	20231213	201700	720329	400	400	400	400	0
23	20231213	201600	720329	400	400	400	400	0
24	20231213	201500	720329	400	400	400	400	0
25	20231213	201400	720329	400	400	400	400	0
26	20231213	201300	720329	400	400	400	400	0
27	20231213	201200	720329	400	400	400	400	0
28	20231213	201100	720329	400	400	400	400	0
29	20231213	201000	720329	400	400	400	400	0
30	20231213	200900	720329	400	400	400	400	0
31	20231213	200800	720329	400	400	400	400	0
32	20231213	200700	720329	400	400	400	400	1
33	20231213	200600	720329	400	400	400	400	0
34	20231213	200500	720329	400	400	400	400	0
35	20231213	200400	720329	400	400	400	400	0
36	20231213	200300	720329	400	400	400	400	0
37	20231213	200200	720329	400	400	400	400	0
38	20231213	200100	720329	400	400	400	400	0
39	20231213	200000	720329	400	400	400	400	0
40	20231213	195900	720329	400	400	400	400	0
41	20231213	195800	720329	400	400	400	400	0
42	20231213	195700	720329	400	400	400	400	0
43	20231213	195600	720329	400	400	400	400	0
44	20231213	195500	720329	400	400	400	400	0
45	20231213	195400	720329	400	400	400	400	0
46	20231213	195300	720329	400	400	400	400	0
47	20231213	195200	720329	400	400	400	400	0
48	20231213	195100	720329	400	400	400	400	0
49	20231213	195000	720329	400	400	400	400	0
50	20231213	194900	720329	400	400	400	400	0
51	20231213	194800	720329	400	400	400	400	0
52	20231213	194700	720329	400	400	400	400	0
53	20231213	194600	720329	400	400	400	400	0
54	20231213	194500	720329	400	400	400	400	0
55	20231213	194400	720329	400	400	400	400	0
56	20231213	194300	720329	400	400	400	400	0
57	20231213	194200	720329	400	400	400	400	0
58	20231213	194100	720329	400	400	400	400	0
59	20231213	194000	720329	400	400	400	400	0
60	20231213	193900	720329	400	400	400	400	0
61	20231213	193800	720329	400	400	400	400	0
62	20231213	193700	720329	400	400	400	400	1
63	20231213	193600	720329	400	400	400	400	0
64	20231213	193500	720329	400	400	400	400	0
65	20231213	193400	720329	400	400	400	400	0
66	20231213	193300	720329	400	400	400	400	0
67	20231213	193200	720329	400	400	400	400	0
68	20231213	193100	720329	400	400	400	400	0
69	20231213	193000	720329	400	400	400	400	0
70	20231213	192900	720329	400	400	400	400	0
71	20231213	192800	720329	400	400	400	400	0
72	20231213	192700	720329	400	400	400	400	0
73	20231213	192600	720329	400	400	400	400	0
74	20231213	192500	720329	400	400	400	400	0
75	20231213	192400	720329	400	400	400	400	0
76	20231213	192300	720329	400	400	400	400	0
77	20231213	192200	720329	400	400	400	400	0
78	20231213	192100	720329	400	400	400	400	0
79	20231213	192000	720329	400	400	400	400	0
80	20231213	191900	720329	400	400	400	400	0
81	20231213	191800	720329	400	400	400	400	0
82	20231213	191700	720329	400	400	400	400	0
83	20231213	191600	720329	400	400	400	400	0
84	20231213	191500	720329	400	400	400	400	0
85	20231213	191400	720329	400	400	400	400	0
86	20231213	191300	720329	400	400	400	400	0
87	20231213	191200	720329	400	400	400	400	0
88	20231213	191100	720329	400	400	400	400	0
89	20231213	191000	720329	400	400	400	400	0
90	20231213	190900	720329	400	400	400	400	0
91	20231213	190800	720329	400	400	400	400	0
92	20231213	190700	720329	400	400	400	400	1
93	20231213	190600	720329	400	400	400	400	0
94	20231213	190500	720329	400	400	400	400	0
95	20231213	190400	720329	400	400	400	400	0
96	20231213	190300	720329	400	400	400	400	0
97	20231213	190200	720329	400	400	400	400	0
98	20231213	190100	720329	400	400	400	400	0
99	20231213	190000	720329	400	400	400	400	0
100	20231213	185900	720329	400	400	400	400	0
101	20231213	185800	720329	400	400	400	400	0
102	20231213	185700	720329	400	400	400	400	0
103	20231213	185600	720329	400	400	400	400	0
104	20231213	185500	720329	400	400	400	400	0
105	20231213	185400	720329	400	400	400	400	0
106	20231213	185300	720329	400	400	400	400	0
107	20231213	185200	720329	400	400	400	400	0
108	20231213	185100	720329	400	400	400	400	0
109	20231213	185000	720329	400	400	400	400	0
110	20231213	184900	720329	400	400	400	400	0
111	20231213	184800	720329	400	400	400	400	0
112	20231213	184700	720329	400	400	400	400	0
113	20231213	184600	720329	400	400	400	400	0
114	20231213	184500	720329	400	400	400	400	0
115	20231213	184400	720329	400	400	400	400	0
116	20231213	184300	720329	400	400	400	400	0
117	20231213	184200	720329	400	400	400	400	0
118	20231213	184100	720329	400	400	400	400	0
119	20231213	184000	720329	400	400	400	400	0
120	20231213	183900	720329	400	400	400	400	0
121	20231213	183800	720329	400	400	400	400	0
122	20231213	183700	720329	400	400	400	400	1
123	20231213	183600	720329	400	400	400	400	0
124	20231213	183500	720329	400	400	400	400	0
125	20231213	183400	720329	400	400	400	400	0
126	20231213	183300	720329	400	400	400	400	0
127	20231213	183200	720329	400	400	400	400	0
128	20231213	183100	720329	400	400	400	400	0
129	20231213	183000	720329	400	400	400	400	0
130	20231213	182900	720329	400	400	400	400	0
131	20231213	182800	720329	400	400	400	400	0
132	20231213	182700	720329	400	400	400	400	0
133	20231213	182600	720329	400	400	400	400	0
134	20231213	182500	720329	400	400	400	400	0
135	20231213	182400	720329	400	400	400	400	0
136	20231213	182300	720329	400	400	400	400	0
137	20231213	182200	720329	400	400	400	400	0
138	20231213	182100	720329	400	400	400	400	0
139	20231213	182000	720329	400	400	400	400	0
140	20231213	181900	720329	400	400	400	400	0
141	20231213	181800	720329	400	400	400	400	0
142	20231213	181700	720329	400	400	400	400	0
143	20231213	181600	720329	400	400	400	400	0
144	20231213	181500	720329	400	400	400	400	0
145	20231213	181400	720329	400	400	400	400	0
146	20231213	181300	720329	400	400	400	400	0
147	20231213	181200	720329	400	400	400	400	0
148	20231213	181100	720329	400	400	400	400	0
149	20231213	181000	720329	400	400	400	400	0
150	20231213	180900	720329	400	400	400	400	0
151	20231213	180800	720329	400	400	400	400	0
152	20231213	180700	720329	400	400	400	400	1
153	20231213	180600	720329	400	400	400	400	0
154	20231213	180500	720329	400	400	400	400	0
155	20231213	180400	720329	400	400	400	400	0
156	20231213	180300	720329	400	400	400	400	0
157	20231213	180200	720329	400	400	400	400	0
158	20231213	180100	720329	400	400	400	400	0
159	20231213	180000	720329	400	400	400	400	0
160	20231213	175900	720329	400	400	400	400	0
161	20231213	175800	720329	400	400	400	400	0
162	20231213	175700	720329	400	400	400	400	0
163	20231213	175600	720329	400	400	400	400	0
164	20231213	175500	720329	400	400	400	400	0
165	20231213	175400	720329	400	400	400	400	0
166	20231213	175300	720329	400	400	400	400	0
167	20231213	175200	720329	400	400	400	400	0
168	20231213	175100	720329	400	400	400	400	0
169	20231213	175000	720329	400	400	400	400	0
170	20231213	174900	720329	400	400	400	400	0
171	20231213	174800	720329	400	400	400	400	0
172	20231213	174700	720329	400	400	400	400	0
173	20231213	174600	720329	400	400	400	400	0
174	20231213	174500	720329	400	400	400	400	0
175	20231213	174400	720329	400	400	400	400	0
176	20231213	174300	720329	400	400	400	400	0
177	20231213	174200	720329	400	400	400	400	0
178	20231213	174100	720329	400	400	400	400	0
179	20231213	174000	720329	400	400	400	400	0
180	20231213	173900	720329	400	400	400	400	0
181	20231213	173800	720329	400	400	400	400	0
182	20231213	173700	720329	400	400	400	400	1
183	20231213	173600	720329	400	400	400	400	0
184	20231213	173500	720329	400	400	400	400	0
185	20231213	173400	720329	400	400	400	400	0
186	20231213	173300	720329	400	400	400	400	0
187	20231213	173200	720329	400	400	400	400	0
188	20231213	173100	720329	400	400	400	400	0
189	20231213	173000	720329	400	400	400	400	0
190	20231213	172900	720329	400	400	400	400	0
191	20231213	172800	720329	400	400	400	400	0
192	20231213	172700	720329	400	400	400	400	0
193	20231213	172600	720329	400	400	400	400	0
194	20231213	172500	720329	400	400	400	400	0
195	20231213	172400	720329	400	400	400	400	0
196	20231213	172300	720329	400	400	400	400	0
197	20231213	172200	720329	400	400	400	400	0
198	20231213	172100	720329	400	400	400	400	0
199	20231213	172000	720329	400	400	400	400	0
200	20231213	171900	720329	400	400	400	400	0
201	20231213	171800	720329	400	400	400	400	0
202	20231213	171700	720329	400	400	400	400	0
203	20231213	171600	720329	400	400	400	400	0
204	20231213	171500	720329	400	400	400	400	0
205	20231213	171400	720329	400	400	400	400	0
206	20231213	171300	720329	400	400	400	400	0
207	20231213	171200	720329	400	400	400	400	0
208	20231213	171100	720329	400	400	400	400	0
209	20231213	171000	720329	400	400	400	400	0
210	20231213	170900	720329	400	400	400	400	0
211	20231213	170800	720329	400	400	400	400	0
212	20231213	170700	720329	400	400	400	400	1
213	20231213	170600	720329	400	400	400	400	0
214	20231213	170500	720329	400	400	400	400	0
215	20231213	170400	720329	400	400	400	400	0
216	20231213	170300	720329	400	400	400	400	0
217	20231213	170200	720329	400	400	400	400	0
218	20231213	170100	720329	400	400	400	400	0
219	20231213	170000	720329	400	400	400	400	0
220	20231213	165900	720329	400	400	400	400	0
221	20231213	165800	720329	400	400	400	400	0
222	20231213	165700	720329	400	400	400	400	0
223	20231213	165600	720329	400	400	400	400	0
224	20231213	165500	720329	400	400	400	400	0
225	20231213	165400	720329	400	400	400	400	0
226	20231213	165300	720329	400	400	400	400	0
227	20231213	165200	720329	400	400	400	400	0
228	20231213	165100	720329	400	400	400	400	0
229	20231213	165000	720329	400	400	400	400	0
230	20231213	164900	720329	400	400	400	400	0
231	20231213	164800	720329	400	400	400	400	0
232	20231213	164700	720329	400	400	400	400	0
233	20231213	164600	720329	400	400	400	400	0
234	20231213	164500	720329	400	400	400	400	0
235	20231213	164400	720329	400	400	400	400	0
236	20231213	164300	720329	400	400	400	400	0
237	20231213	164200	720329	400	400	400	400	0
238	20231213	164100	720329	400	400	400	400	0
239	20231213	164000	720329	400	400	400	400	0
240	20231213	163900	720329	400	400	400	400	0
241	20231213	163800	720329	400	400	400	400	0
242	20231213	163700	720329	400	400	400	400	1
243	20231213	163600	720329	400	400	400	400	0
244	20231213	163500	720329	400	400	400	400	0
245	20231213	163400	720329	400	400	400	400	0
246	20231213	163300	720329	400	400	400	400	0
247	20231213	163200	720329	400	400	400	400	0
248	20231213	163100	720329	400	400	400	400	0
249	20231213	163000	720329	400	400	400	400	0
250	20231213	162900	720329	400	400	400	400	0
251	20231213	162800	720329	400	400	400	400	0
252	20231213	162700	720329	400	400	400	400	0
253	20231213	162600	720329	400	400	400	400	0
254	20231213	162500	720329	400	400	400	400	0
255	20231213	162400	720329	400	400	400	400	0
256	20231213	162300	720329	400	400	400	400	0
257	20231213	162200	720329	400	400	400	400	0
258	20231213	162100	720329	400	400	400	400	0
259	20231213	162000	720329	400	400	400	400	0
260	20231213	161900	720329	400	400	400	400	0
261	20231213	161800	720329	400	400	400	400	0
262	20231213	161700	720329	400	400	400	400	0
263	20231213	161600	720329	400	400	400	400	0
264	20231213	161500	720329	400	400	400	400	0
265	20231213	161400	720329	400	400	400	400	0
266	20231213	161300	720329	400	400	400	400	0
267	20231213	161200	720329	400	400	400	400	0
268	20231213	161100	720329	400	400	400	400	0
269	20231213	161000	720329	400	400	400	400	0
270	20231213	160900	720329	400	400	400	400	0
271	20231213	160800	720329	400	400	400	400	0
272	20231213	160700	720329	400	400	400	400	1
273	20231213	160600	720329	400	400	400	400	0
274	20231213	160500	720329	400	400	400	400	0
275	20231213	160400	720329	400	400	400	400	0
276	20231213	160300	720329	400	400	400	400	0
277	20231213	160200	720329	400	400	400	400	0
278	20231213	160100	720329	400	400	400	400	0
279	20231213	160000	720329	400	400	400	400	0
280	20231213	155900	720329	400	400	400	400	0
281	20231213	155800	720329	400	400	400	400	0
282	20231213	155700	720329	400	400	400	400	0
283	20231213	155600	720329	400	400	400	400	0
284	20231213	155500	720329	400	400	400	400	0
285	20231213	155400	720329	400	400	400	400	0
286	20231213	155300	720329	400	400	400	400	0
287	20231213	155200	720329	400	400	400	400	0
288	20231213	155100	720329	400	400	400	400	0
289	20231213	155000	720329	400	400	400	400	0
290	20231213	154900	720329	400	400	400	400	0
291	20231213	154800	720329	400	400	400	400	0
292	20231213	154700	720329	400	400	400	400	0
293	20231213	154600	720329	400	400	400	400	0
294	20231213	154500	720329	400	400	400	400	0
295	20231213	154400	720329	400	400	400	400	0
296	20231213	154300	720329	400	400	400	400	0
297	20231213	154200	720329	400	400	400	400	0
298	20231213	154100	720329	400	400	400	400	0
299	20231213	154000	720329	400	400	400	400	0
300	20231213	153900	720329	400	400	400	400	0
301	20231213	153800	720329	400	400	400	400	0
302	20231213	153700	720329	400	400	400	400	1
303	20231213	153600	720329	400	400	400	400	0
304	20231213	153500	720329	400	400	400	400	0
305	20231213	153400	720329	400	400	400	400	0
306	20231213	153300	720329	400	400	400	400	0
307	20231213	153200	720329	400	400	400	400	0
308	20231213	153100	720329	400	400	400	400	0
309	20231213	153000	720329	400	400	400	400	0
310	20231213	152900	720329	400	400	400	400	0
311	20231213	152800	720329	400	400	400	400	0
312	20231213	152700	720329	400	400	400	400	0
313	20231213	152600	720329	400	400	400	400	0
314	20231213	152500	720329	400	400	400	400	0
315	20231213	152400	720329	400	400	400	400	0
316	20231213	152300	720329	400	400	400	400	0
317	20231213	152200	720329	400	400	400	400	0
318	20231213	152100	720329	400	400	400	400	0
319	20231213	152000	720329	400	400	400	400	0
320	20231213	151900	720329	400	400	400	400	0
321	20231213	151800	720329	400	400	400	400	0
322	20231213	151700	720329	400	400	400	400	0
323	20231213	151600	720329	400	400	400	400	0
324	20231213	151500	720329	400	400	400	400	0
325	20231213	151400	720329	400	400	400	400	0
326	20231213	151300	720329	400	400	400	400	0
327	20231213	151200	720329	400	400	400	400	0
328	20231213	151100	720329	400	400	400	400	0
329	20231213	151000	720329	400	400	400	400	0
330	20231213	150900	720329	400	400	400	400	0
331	20231213	150800	720329	400	400	400	400	0
332	20231213	150700	720329	400	400	400	400	0
333	20231213	150600	720329	400	400	400	400	0
334	20231213	150500	720329	400	400	400	400	0
335	20231213	150400	720329	400	400	400	400	0
336	20231213	150300	720329	400	400	400	400	0
337	20231213	150200	720329	400	400	400	400	0
338	20231213	150100	720329	400	400	400	400	0
339	20231213	150000	720329	400	400	400	400	0
340	20231213	145900	720329	400	400	400	400	0
341	20231213	145800	720329	400	400	400	400	0
342	20231213	145700	720329	400	400	400	400	0
343	20231213	145600	720329	400	400	400	400	0
344	20231213	145500	720329	400	400	400	400	0
345	20231213	145400	720329	400	400	400	400	0
346	20231213	145300	720329	400	400	400	400	0
347	20231213	145200	720329	400	400	400	400	0
348	20231213	145100	720329	400	400	400	400	0
349	20231213	145000	720329	400	400	400	400	0
350	20231213	144900	720329	400	400	400	400	0
351	20231213	144800	720329	400	400	400	400	0
352	20231213	144700	720329	400	400	400	400	0
353	20231213	144600	720329	400	400	400	400	0
354	20231213	144500	720329	400	400	400	400	0
355	20231213	144400	720329	400	400	400	400	0
356	20231213	144300	720329	400	400	400	400	0
357	20231213	144200	720329	400	400	400	400	0
358	20231213	144100	720329	400	400	400	400	0
359	20231213	144000	720329	400	400	400	400	0
360	20231213	143900	720329	400	400	400	400	0
361	20231213	143800	720329	400	400	400	400	0
362	20231213	143700	720329	400	400	400	400	0
363	20231213	143600	720329	400	400	400	400	0
364	20231213	143500	720329	400	400	400	400	0
365	20231213	143400	720329	400	400	400	400	0
366	20231213	143300	720329	400	400	400	400	0
367	20231213	143200	720329	400	400	400	400	0
368	20231213	143100	720329	400	400	400	400	0
369	20231213	143000	720329	400	400	400	400	0
370	20231213	142900	720329	400	400	400	400	0
371	20231213	142800	720329	400	400	400	400	0
372	20231213	142700	720329	400	400	400	400	0
373	20231213	142600	720329	400	400	400	400	0
374	20231213	142500	720329	400	400	400	400	0
375	20231213	142400	720329	400	400	400	400	0
376	20231213	142300	720329	400	400	400	400	0
377	20231213	142200	720329	400	400	400	400	0
378	20231213	142100	720329	400	400	400	400	0
379	20231213	142000	720329	400	400	400	400	0
380	20231213	141900	720329	400	400	400	400	0
381	20231213	141800	720329	400	400	400	400	0
382	20231213	141700	720329	400	400	400	400	0
383	20231213	141600	720329	400	400	400	400	0
384	20231213	141500	720329	400	400	400	400	0
385	20231213	141400	720329	400	400	400	400	0
386	20231213	141300	720329	400	400	400	400	0
387	20231213	141200	720329	400	400	400	400	0
388	20231213	141100	720329	400	400	400	400	0
389	20231213	141000	720329	400	400	400	400	0
390	20231213	140900	720329	400	400	400	400	0
391	20231213	140800	720329	400	400	400	400	0
392	20231213	140700	720329	400	400	400	400	0
393	20231213	140600	720329	400	400	400	400	0
394	20231213	140500	720329	400	400	400	400	0
395	20231213	140400	720329	400	400	400	400	0
396	20231213	140300	720329	400	400	400	400	0
397	20231213	140200	720329	400	400	400	400	0
398	20231213	140100	720329	400	400	400	400	0
399	20231213	140000	720329	400	400	400	400	0
400	20231213	135900	720329	400	400	400	400	0
401	20231213	135800	720329	400	400	400	400	0
402	20231213	135700	720329	400	400	400	400	0
403	20231213	135600	720329	400	400	400	400	0
404	20231213	135500	720329	400	400	400	400	0
405	20231213	135400	720329	400	400	400	400	0
406	20231213	135300	720329	400	400	400	400	0
407	20231213	135200	720329	400	400	400	400	0
408	20231213	135100	720329	400	400	400	400	0
409	20231213	135000	720329	400	400	400	400	0
410	20231213	134900	720329	400	400	400	400	0
411	20231213	134800	720329	400	400	400	400	0
412	20231213	134700	720329	400	400	400	400	0
413	20231213	134600	720329	400	400	400	400	0
414	20231213	134500	720329	400	400	400	400	0
415	20231213	134400	720329	400	400	400	400	0
416	20231213	134300	720329	400	400	400	400	0
417	20231213	134200	720329	400	400	400	400	0
418	20231213	134100	720329	400	400	400	400	0
419	20231213	134000	720329	400	400	400	400	0
420	20231213	133900	720329	400	400	400	400	0
421	20231213	133800	720329	400	400	400	400	0
422	20231213	133700	720329	400	400	400	400	0
423	20231213	133600	720329	400	400	400	400	0
424	20231213	133500	720329	400	400	400	400	0
425	20231213	133400	720329	400	400	400	400	0
426	20231213	133300	720329	400	400	400	400	0
427	20231213	133200	720329	400	400	400	400	0
428	20231213	133100	720329	400	400	400	400	0
429	20231213	133000	720329	400	400	400	400	0
430	20231213	132900	720329	400	400	400	400	0
431	20231213	132800	720329	400	400	400	400	0
432	20231213	132700	720329	400	400	400	400	1
433	20231213	132600	719929	396	396	396	396	0
434	20231213	132500	719929	396	396	396	396	500
435	20231213	132400	521929	396	396	396	396	0
436	20231213	132300	521929	396	396	396	396	0
437	20231213	132200	521929	396	396	396	396	0
438	20231213	132100	521929	396	396	396	396	0
439	20231213	132000	521929	396	396	396	396	0
440	20231213	131900	521929	396	396	396	396	0
441	20231213	131800	521929	396	396	396	396	0
442	20231213	131700	521929	396	396	396	396	0
443	20231213	131600	521929	396	396	396	396	0
444	20231213	131500	521929	396	396	396	396	0
445	20231213	131400	521929	396	396	396	396	0
446	20231213	131300	521929	396	396	396	396	0
447	20231213	131200	521929	396	396	396	396	0
448	20231213	131100	521929	396	396	396	396	0
449	20231213	131000	521929	396	396	396	396	0
450	20231213	130900	521929	396	396	396	396	0
451	20231213	130800	521929	396	396	396	396	0
452	20231213	130700	521929	396	396	396	396	0
453	20231213	130600	521929	396	396	396	396	0
454	20231213	130500	521929	396	396	396	396	0
455	20231213	130400	521929	396	396	396	396	0
456	20231213	130300	521929	396	396	396	396	0
457	20231213	130200	521929	396	396	396	396	0
458	20231213	130100	521929	396	396	396	396	0
459	20231213	130000	521929	396	396	396	396	0
460	20231213	125900	521929	396	396	396	396	0
461	20231213	125800	521929	396	396	396	396	0
462	20231213	125700	521929	396	396	396	396	0
463	20231213	125600	521929	396	396	396	396	0
464	20231213	125500	521929	396	396	396	396	0
465	20231213	125400	521929	396	396	396	396	0
466	20231213	125300	521929	396	396	396	396	0
467	20231213	125200	521929	396	396	396	396	0
468	20231213	125100	521929	396	396	396	396	0
469	20231213	125000	521929	396	396	396	396	0
470	20231213	124900	521929	396	396	396	396	0
471	20231213	124800	521929	396	396	396	396	0
472	20231213	124700	521929	396	396	396	396	0
473	20231213	124600	521929	396	396	396	396	0
474	20231213	124500	521929	396	396	396	396	0
475	20231213	124400	521929	396	396	396	396	0
476	20231213	124300	521929	396	396	396	396	0
477	20231213	124200	521929	396	396	396	396	0
478	20231213	124100	521929	396	396	396	396	0
479	20231213	124000	521929	396	396	396	396	0
480	20231213	123900	521929	396	396	396	396	0
481	20231213	123800	521929	396	396	396	396	0
482	20231213	123700	521929	396	396	396	396	0
483	20231213	123600	521929	396	396	396	396	0
484	20231213	123500	521929	396	396	396	396	0
485	20231213	123400	521929	396	396	396	396	0
486	20231213	123300	521929	396	396	396	396	0
487	20231213	123200	521929	396	396	396	396	0
488	20231213	123100	521929	396	396	396	396	0
489	20231213	123000	521929	396	396	396	396	0
490	20231213	122900	521929	396	396	396	396	0
491	20231213	122800	521929	396	396	396	396	0
492	20231213	122700	521929	396	396	396	396	0
493	20231213	122600	521929	396	396	396	396	0
494	20231213	122500	521929	396	396	396	396	0
495	20231213	122400	521929	396	396	396	396	0
496	20231213	122300	521929	396	396	396	396	0
497	20231213	122200	521929	396	396	396	396	0
498	20231213	122100	521929	396	396	396	396	0
499	20231213	122000	521929	396	396	396	396	0
500	20231213	121900	521929	396	396	396	396	0
501	20231213	121800	521929	396	396	396	396	0
502	20231213	121700	521929	396	396	396	396	0
503	20231213	121600	521929	396	396	396	396	0
504	20231213	121500	521929	396	396	396	396	0
505	20231213	121400	521929	396	396	396	396	0
506	20231213	121300	521929	396	396	396	396	0
507	20231213	121200	521929	396	396	396	396	0
508	20231213	121100	521929	396	396	396	396	0
509	20231213	121000	521929	396	396	396	396	0
510	20231213	120900	521929	396	396	396	396	100
511	20231213	120800	482329	400	400	400	400	0
512	20231213	120700	482329	400	400	400	400	0
513	20231213	120600	482329	400	400	400	400	0
514	20231213	120500	482329	400	400	400	400	0
515	20231213	120400	482329	400	400	400	400	0
516	20231213	120300	482329	400	400	400	400	0
517	20231213	120200	482329	400	400	400	400	0
518	20231213	120100	482329	400	400	400	400	0
519	20231213	120000	482329	400	400	400	400	0
520	20231213	115900	482329	400	400	400	400	0
521	20231213	115800	482329	400	400	400	400	0
522	20231213	115700	482329	400	400	400	400	0
523	20231213	115600	482329	400	400	400	400	290
524	20231213	115500	366329	467	467	467	467	0
525	20231213	115400	366329	467	467	467	467	0
526	20231213	115300	366329	467	467	467	467	0
527	20231213	115200	366329	467	467	467	467	0
528	20231213	115100	366329	467	467	467	467	1
529	20231213	115000	365862	396	398	398	396	650
530	20231213	114900	107462	467	467	467	467	0
531	20231213	114800	107462	467	467	467	467	0
532	20231213	114700	107462	467	467	467	467	0
533	20231213	114600	107462	467	467	467	467	0
534	20231213	114500	107462	467	467	467	467	0
535	20231213	114400	107462	467	467	467	467	0
536	20231213	114300	107462	467	467	467	467	0
537	20231213	114200	107462	467	467	467	467	0
538	20231213	114100	107462	467	467	467	467	0
539	20231213	114000	107462	467	467	467	467	0
540	20231213	113900	107462	467	467	467	467	0
541	20231213	113800	107462	467	467	467	467	0
542	20231213	113700	107462	467	467	467	467	0
543	20231213	113600	107462	467	467	467	467	0
544	20231213	113500	107462	467	467	467	467	0
545	20231213	113400	107462	467	467	467	467	0
546	20231213	113300	107462	467	467	467	467	0
547	20231213	113200	107462	467	467	467	467	0
548	20231213	113100	107462	467	467	467	467	0
549	20231213	113000	107462	467	467	467	467	0
550	20231213	112900	107462	467	467	467	467	0
551	20231213	112800	107462	467	467	467	467	0
552	20231213	112700	107462	467	467	467	467	0
553	20231213	112600	107462	467	467	467	467	0
554	20231213	112500	107462	467	467	467	467	0
555	20231213	112400	107462	467	467	467	467	0
556	20231213	112300	107462	467	467	467	467	0
557	20231213	112200	107462	467	467	467	467	0
558	20231213	112100	107462	467	467	467	467	0
559	20231213	112000	107462	467	467	467	467	0
560	20231213	111900	107462	467	467	467	467	0
561	20231213	111800	107462	467	467	467	467	0
562	20231213	111700	107462	467	467	467	467	100
563	20231213	111600	60762	467	467	467	467	0
564	20231213	111500	60762	467	467	467	467	0
565	20231213	111400	60762	467	467	467	467	0
566	20231213	111300	60762	467	467	467	467	0
567	20231213	111200	60762	467	467	467	467	0
568	20231213	111100	60762	467	467	467	467	0
569	20231213	111000	60762	467	467	467	467	0
570	20231213	110900	60762	467	467	467	467	0
571	20231213	110800	60762	467	467	467	467	0
572	20231213	110700	60762	467	467	467	467	0
573	20231213	110600	60762	467	467	467	467	0
574	20231213	110500	60762	467	467	467	467	0
575	20231213	110400	60762	467	467	467	467	0
576	20231213	110300	60762	467	467	467	467	0
577	20231213	110200	60762	467	467	467	467	0
578	20231213	110100	60762	467	397	467	397	2
579	20231213	110000	59898	396	396	396	396	0
580	20231213	105900	59898	396	396	396	396	150
581	20231213	105800	498	498	498	498	498	0
582	20231213	105700	498	498	498	498	498	0
583	20231213	105600	498	498	498	498	498	0
584	20231213	105500	498	498	498	498	498	0
585	20231213	105400	498	498	498	498	498	0
586	20231213	105300	498	498	498	498	498	0
587	20231213	105200	498	498	498	498	498	0
588	20231213	105100	498	498	498	498	498	0
589	20231213	105000	498	498	498	498	498	0
590	20231213	104900	498	498	498	498	498	0
591	20231213	104800	498	498	498	498	498	0
592	20231213	104700	498	498	498	498	498	0
593	20231213	104600	498	498	498	498	498	0
594	20231213	104500	498	498	498	498	498	0
595	20231213	104400	498	498	498	498	498	0
596	20231213	104300	498	498	498	498	498	0
597	20231213	104200	498	498	498	498	498	0
598	20231213	104100	498	498	498	498	498	0
599	20231213	104000	498	498	498	498	498	0
600	20231213	103900	498	498	498	498	498	0
601	20231213	103800	498	498	498	498	498	0
602	20231213	103700	498	498	498	498	498	0
603	20231213	103600	498	498	498	498	498	0
604	20231213	103500	498	498	498	498	498	0
605	20231213	103400	498	498	498	498	498	0
606	20231213	103300	498	498	498	498	498	0
607	20231213	103200	498	498	498	498	498	0
608	20231213	103100	498	498	498	498	498	0
609	20231213	103000	498	498	498	498	498	0
610	20231213	102900	498	498	498	498	498	0
611	20231213	102800	498	498	498	498	498	0
612	20231213	102700	498	498	498	498	498	0
613	20231213	102600	498	498	498	498	498	0
614	20231213	102500	498	498	498	498	498	0
615	20231213	102400	498	498	498	498	498	0
616	20231213	102300	498	498	498	498	498	0
617	20231213	102200	498	498	498	498	498	0
618	20231213	102100	498	498	498	498	498	0
619	20231213	102000	498	498	498	498	498	0
620	20231213	101900	498	498	498	498	498	0
621	20231213	101800	498	498	498	498	498	0
622	20231213	101700	498	498	498	498	498	0
623	20231213	101600	498	498	498	498	498	0
624	20231213	101500	498	498	498	498	498	0
625	20231213	101400	498	498	498	498	498	0
626	20231213	101300	498	498	498	498	498	0
627	20231213	101200	498	498	498	498	498	0
628	20231213	101100	498	498	498	498	498	0
629	20231213	101000	498	498	498	498	498	0
630	20231213	100900	498	498	498	498	498	0
631	20231213	100800	498	498	498	498	498	0
632	20231213	100700	498	498	498	498	498	0
633	20231213	100600	498	498	498	498	498	0
634	20231213	100500	498	498	498	498	498	0
635	20231213	100400	498	498	498	498	498	0
636	20231213	100300	498	498	498	498	498	0
637	20231213	100200	498	498	498	498	498	0
638	20231213	100100	498	498	498	498	498	0
639	20231213	100000	498	498	498	498	498	0
640	20231213	095900	498	498	498	498	498	0
641	20231213	095800	498	498	498	498	498	0
642	20231213	095700	498	498	498	498	498	0
643	20231213	095600	498	498	498	498	498	0
644	20231213	095500	498	498	498	498	498	0
645	20231213	095400	498	498	498	498	498	0
646	20231213	095300	498	498	498	498	498	0
647	20231213	095200	498	498	498	498	498	0
648	20231213	095100	498	498	498	498	498	0
649	20231213	095000	498	498	498	498	498	0
650	20231213	094900	498	498	498	498	498	0
651	20231213	094800	498	498	498	498	498	0
652	20231213	094700	498	498	498	498	498	0
653	20231213	094600	498	498	498	498	498	0
654	20231213	094500	498	498	498	498	498	0
655	20231213	094400	498	498	498	498	498	0
656	20231213	094300	498	498	498	498	498	0
657	20231213	094200	498	498	498	498	498	0
658	20231213	094100	498	498	498	498	498	0
659	20231213	094000	498	498	498	498	498	0
660	20231213	093900	498	498	498	498	498	0
661	20231213	093800	498	498	498	498	498	0
662	20231213	093700	498	498	498	498	498	0
663	20231213	093600	498	498	498	498	498	0
664	20231213	093500	498	498	498	498	498	0
665	20231213	093400	498	498	498	498	498	0
666	20231213	093300	498	498	498	498	498	0
667	20231213	093200	498	498	498	498	498	0
668	20231213	093100	498	498	498	498	498	0
669	20231213	093000	498	498	498	498	498	0
670	20231213	092900	498	498	498	498	498	0
671	20231213	092800	498	498	498	498	498	0
672	20231213	092700	498	498	498	498	498	0
673	20231213	092600	498	498	498	498	498	0
674	20231213	092500	498	498	498	498	498	0
675	20231213	092400	498	498	498	498	498	0
676	20231213	092300	498	498	498	498	498	0
677	20231213	092200	498	498	498	498	498	0
678	20231213	092100	498	498	498	498	498	0
679	20231213	092000	498	498	498	498	498	1
680	20231213	091900	0	465	465	465	465	0
681	20231213	091800	0	465	465	465	465	0
682	20231213	091700	0	465	465	465	465	0
683	20231213	091600	0	465	465	465	465	0
684	20231213	091500	0	465	465	465	465	0
685	20231213	091400	0	465	465	465	465	0
686	20231213	091300	0	465	465	465	465	0
687	20231213	091200	0	465	465	465	465	0
688	20231213	091100	0	465	465	465	465	0
689	20231213	091000	0	465	465	465	465	0
690	20231213	090900	0	465	465	465	465	0
691	20231213	090800	0	465	465	465	465	0
692	20231213	090700	0	465	465	465	465	0
693	20231213	090600	0	465	465	465	465	0
694	20231213	090500	0	465	465	465	465	0
695	20231213	090400	0	465	465	465	465	0
696	20231213	090300	0	465	465	465	465	0
697	20231213	090200	0	465	465	465	465	0
698	20231213	090100	0	465	465	465	465	0
699	20231213	090000	0	465	465	465	465	0