KissMeData/208640/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203300	81962543	426	426	426	426	3945
3	20231214	203200	81962543	426	426	426	426	0
4	20231214	203100	81962543	426	426	426	426	0
5	20231214	203000	81962543	426	426	426	426	0
6	20231214	202900	81962543	426	426	426	426	0
7	20231214	202800	81962543	426	426	426	426	0
8	20231214	202700	81962543	426	426	426	426	0
9	20231214	202600	81962543	426	426	426	426	0
10	20231214	202500	81962543	426	426	426	426	0
11	20231214	202400	81962543	426	426	426	426	0
12	20231214	202300	81962543	426	426	426	426	0
13	20231214	202200	81962543	426	426	426	426	0
14	20231214	202100	81962543	426	426	426	426	0
15	20231214	202000	81962543	426	426	426	426	0
16	20231214	201900	81962543	426	426	426	426	0
17	20231214	201800	81962543	426	426	426	426	0
18	20231214	201700	81962543	426	426	426	426	0
19	20231214	201600	81962543	426	426	426	426	0
20	20231214	201500	81962543	426	426	426	426	0
21	20231214	201400	81962543	426	426	426	426	0
22	20231214	201300	81962543	426	426	426	426	0
23	20231214	201200	81962543	426	426	426	426	0
24	20231214	201100	81962543	426	426	426	426	0
25	20231214	201000	81962543	426	426	426	426	0
26	20231214	200900	81962543	426	426	426	426	0
27	20231214	200800	81962543	426	426	426	426	0
28	20231214	200700	81962543	426	426	426	426	0
29	20231214	200600	81962543	426	426	426	426	0
30	20231214	200500	81962543	426	426	426	426	0
31	20231214	200400	81962543	426	426	426	426	0
32	20231214	200300	81962543	426	426	426	426	3945
33	20231214	200200	81962543	426	426	426	426	0
34	20231214	200100	81962543	426	426	426	426	0
35	20231214	200000	81962543	426	426	426	426	0
36	20231214	195900	81962543	426	426	426	426	0
37	20231214	195800	81962543	426	426	426	426	0
38	20231214	195700	81962543	426	426	426	426	0
39	20231214	195600	81962543	426	426	426	426	0
40	20231214	195500	81962543	426	426	426	426	0
41	20231214	195400	81962543	426	426	426	426	0
42	20231214	195300	81962543	426	426	426	426	0
43	20231214	195200	81962543	426	426	426	426	0
44	20231214	195100	81962543	426	426	426	426	0
45	20231214	195000	81962543	426	426	426	426	0
46	20231214	194900	81962543	426	426	426	426	0
47	20231214	194800	81962543	426	426	426	426	0
48	20231214	194700	81962543	426	426	426	426	0
49	20231214	194600	81962543	426	426	426	426	0
50	20231214	194500	81962543	426	426	426	426	0
51	20231214	194400	81962543	426	426	426	426	0
52	20231214	194300	81962543	426	426	426	426	0
53	20231214	194200	81962543	426	426	426	426	0
54	20231214	194100	81962543	426	426	426	426	0
55	20231214	194000	81962543	426	426	426	426	0
56	20231214	193900	81962543	426	426	426	426	0
57	20231214	193800	81962543	426	426	426	426	0
58	20231214	193700	81962543	426	426	426	426	0
59	20231214	193600	81962543	426	426	426	426	0
60	20231214	193500	81962543	426	426	426	426	0
61	20231214	193400	81962543	426	426	426	426	0
62	20231214	193300	81962543	426	426	426	426	3945
63	20231214	193200	81962543	426	426	426	426	0
64	20231214	193100	81962543	426	426	426	426	0
65	20231214	193000	81962543	426	426	426	426	0
66	20231214	192900	81962543	426	426	426	426	0
67	20231214	192800	81962543	426	426	426	426	0
68	20231214	192700	81962543	426	426	426	426	0
69	20231214	192600	81962543	426	426	426	426	0
70	20231214	192500	81962543	426	426	426	426	0
71	20231214	192400	81962543	426	426	426	426	0
72	20231214	192300	81962543	426	426	426	426	0
73	20231214	192200	81962543	426	426	426	426	0
74	20231214	192100	81962543	426	426	426	426	0
75	20231214	192000	81962543	426	426	426	426	0
76	20231214	191900	81962543	426	426	426	426	0
77	20231214	191800	81962543	426	426	426	426	0
78	20231214	191700	81962543	426	426	426	426	0
79	20231214	191600	81962543	426	426	426	426	0
80	20231214	191500	81962543	426	426	426	426	0
81	20231214	191400	81962543	426	426	426	426	0
82	20231214	191300	81962543	426	426	426	426	0
83	20231214	191200	81962543	426	426	426	426	0
84	20231214	191100	81962543	426	426	426	426	0
85	20231214	191000	81962543	426	426	426	426	0
86	20231214	190900	81962543	426	426	426	426	0
87	20231214	190800	81962543	426	426	426	426	0
88	20231214	190700	81962543	426	426	426	426	0
89	20231214	190600	81962543	426	426	426	426	0
90	20231214	190500	81962543	426	426	426	426	0
91	20231214	190400	81962543	426	426	426	426	0
92	20231214	190300	81962543	426	426	426	426	3945
93	20231214	190200	81962543	426	426	426	426	0
94	20231214	190100	81962543	426	426	426	426	0
95	20231214	190000	81962543	426	426	426	426	0
96	20231214	185900	81962543	426	426	426	426	0
97	20231214	185800	81962543	426	426	426	426	0
98	20231214	185700	81962543	426	426	426	426	0
99	20231214	185600	81962543	426	426	426	426	0
100	20231214	185500	81962543	426	426	426	426	0
101	20231214	185400	81962543	426	426	426	426	0
102	20231214	185300	81962543	426	426	426	426	0
103	20231214	185200	81962543	426	426	426	426	0
104	20231214	185100	81962543	426	426	426	426	0
105	20231214	185000	81962543	426	426	426	426	0
106	20231214	184900	81962543	426	426	426	426	0
107	20231214	184800	81962543	426	426	426	426	0
108	20231214	184700	81962543	426	426	426	426	0
109	20231214	184600	81962543	426	426	426	426	0
110	20231214	184500	81962543	426	426	426	426	0
111	20231214	184400	81962543	426	426	426	426	0
112	20231214	184300	81962543	426	426	426	426	0
113	20231214	184200	81962543	426	426	426	426	0
114	20231214	184100	81962543	426	426	426	426	0
115	20231214	184000	81962543	426	426	426	426	0
116	20231214	183900	81962543	426	426	426	426	0
117	20231214	183800	81962543	426	426	426	426	0
118	20231214	183700	81962543	426	426	426	426	0
119	20231214	183600	81962543	426	426	426	426	0
120	20231214	183500	81962543	426	426	426	426	0
121	20231214	183400	81962543	426	426	426	426	0
122	20231214	183300	81962543	426	426	426	426	3945
123	20231214	183200	81962543	426	426	426	426	0
124	20231214	183100	81962543	426	426	426	426	0
125	20231214	183000	81962543	426	426	426	426	0
126	20231214	182900	81962543	426	426	426	426	0
127	20231214	182800	81962543	426	426	426	426	0
128	20231214	182700	81962543	426	426	426	426	0
129	20231214	182600	81962543	426	426	426	426	0
130	20231214	182500	81962543	426	426	426	426	0
131	20231214	182400	81962543	426	426	426	426	0
132	20231214	182300	81962543	426	426	426	426	0
133	20231214	182200	81962543	426	426	426	426	0
134	20231214	182100	81962543	426	426	426	426	0
135	20231214	182000	81962543	426	426	426	426	0
136	20231214	181900	81962543	426	426	426	426	0
137	20231214	181800	81962543	426	426	426	426	0
138	20231214	181700	81962543	426	426	426	426	0
139	20231214	181600	81962543	426	426	426	426	0
140	20231214	181500	81962543	426	426	426	426	0
141	20231214	181400	81962543	426	426	426	426	0
142	20231214	181300	81962543	426	426	426	426	0
143	20231214	181200	81962543	426	426	426	426	0
144	20231214	181100	81962543	426	426	426	426	0
145	20231214	181000	81962543	426	426	426	426	0
146	20231214	180900	81962543	426	426	426	426	0
147	20231214	180800	81962543	426	426	426	426	0
148	20231214	180700	81962543	426	426	426	426	0
149	20231214	180600	81962543	426	426	426	426	0
150	20231214	180500	81962543	426	426	426	426	0
151	20231214	180400	81962543	426	426	426	426	0
152	20231214	180300	81962543	426	426	426	426	3945
153	20231214	180200	81962543	426	426	426	426	0
154	20231214	180100	81962543	426	426	426	426	0
155	20231214	180000	81962543	426	426	426	426	0
156	20231214	175900	81962543	426	426	426	426	0
157	20231214	175800	81962543	426	426	426	426	0
158	20231214	175700	81962543	426	426	426	426	0
159	20231214	175600	81962543	426	426	426	426	0
160	20231214	175500	81962543	426	426	426	426	0
161	20231214	175400	81962543	426	426	426	426	0
162	20231214	175300	81962543	426	426	426	426	0
163	20231214	175200	81962543	426	426	426	426	0
164	20231214	175100	81962543	426	426	426	426	0
165	20231214	175000	81962543	426	426	426	426	0
166	20231214	174900	81962543	426	426	426	426	0
167	20231214	174800	81962543	426	426	426	426	0
168	20231214	174700	81962543	426	426	426	426	0
169	20231214	174600	81962543	426	426	426	426	0
170	20231214	174500	81962543	426	426	426	426	0
171	20231214	174400	81962543	426	426	426	426	0
172	20231214	174300	81962543	426	426	426	426	0
173	20231214	174200	81962543	426	426	426	426	0
174	20231214	174100	81962543	426	426	426	426	0
175	20231214	174000	81962543	426	426	426	426	0
176	20231214	173900	81962543	426	426	426	426	0
177	20231214	173800	81962543	426	426	426	426	0
178	20231214	173700	81962543	426	426	426	426	0
179	20231214	173600	81962543	426	426	426	426	0
180	20231214	173500	81962543	426	426	426	426	0
181	20231214	173400	81962543	426	426	426	426	0
182	20231214	173300	81962543	426	426	426	426	3945
183	20231214	173200	81962543	426	426	426	426	0
184	20231214	173100	81962543	426	426	426	426	0
185	20231214	173000	81962543	426	426	426	426	0
186	20231214	172900	81962543	426	426	426	426	0
187	20231214	172800	81962543	426	426	426	426	0
188	20231214	172700	81962543	426	426	426	426	0
189	20231214	172600	81962543	426	426	426	426	0
190	20231214	172500	81962543	426	426	426	426	0
191	20231214	172400	81962543	426	426	426	426	0
192	20231214	172300	81962543	426	426	426	426	0
193	20231214	172200	81962543	426	426	426	426	0
194	20231214	172100	81962543	426	426	426	426	0
195	20231214	172000	81962543	426	426	426	426	0
196	20231214	171900	81962543	426	426	426	426	0
197	20231214	171800	81962543	426	426	426	426	0
198	20231214	171700	81962543	426	426	426	426	0
199	20231214	171600	81962543	426	426	426	426	0
200	20231214	171500	81962543	426	426	426	426	0
201	20231214	171400	81962543	426	426	426	426	0
202	20231214	171300	81962543	426	426	426	426	0
203	20231214	171200	81962543	426	426	426	426	0
204	20231214	171100	81962543	426	426	426	426	0
205	20231214	171000	81962543	426	426	426	426	0
206	20231214	170900	81962543	426	426	426	426	0
207	20231214	170800	81962543	426	426	426	426	0
208	20231214	170700	81962543	426	426	426	426	0
209	20231214	170600	81962543	426	426	426	426	0
210	20231214	170500	81962543	426	426	426	426	0
211	20231214	170400	81962543	426	426	426	426	0
212	20231214	170300	81962543	426	426	426	426	3945
213	20231214	170200	81962543	426	426	426	426	0
214	20231214	170100	81962543	426	426	426	426	0
215	20231214	170000	81962543	426	426	426	426	0
216	20231214	165900	81962543	426	426	426	426	0
217	20231214	165800	81962543	426	426	426	426	0
218	20231214	165700	81962543	426	426	426	426	0
219	20231214	165600	81962543	426	426	426	426	0
220	20231214	165500	81962543	426	426	426	426	0
221	20231214	165400	81962543	426	426	426	426	0
222	20231214	165300	81962543	426	426	426	426	0
223	20231214	165200	81962543	426	426	426	426	0
224	20231214	165100	81962543	426	426	426	426	0
225	20231214	165000	81962543	426	426	426	426	0
226	20231214	164900	81962543	426	426	426	426	0
227	20231214	164800	81962543	426	426	426	426	0
228	20231214	164700	81962543	426	426	426	426	0
229	20231214	164600	81962543	426	426	426	426	0
230	20231214	164500	81962543	426	426	426	426	0
231	20231214	164400	81962543	426	426	426	426	0
232	20231214	164300	81962543	426	426	426	426	0
233	20231214	164200	81962543	426	426	426	426	0
234	20231214	164100	81962543	426	426	426	426	0
235	20231214	164000	81962543	426	426	426	426	0
236	20231214	163900	81962543	426	426	426	426	0
237	20231214	163800	81962543	426	426	426	426	0
238	20231214	163700	81962543	426	426	426	426	0
239	20231214	163600	81962543	426	426	426	426	0
240	20231214	163500	81962543	426	426	426	426	0
241	20231214	163400	81962543	426	426	426	426	0
242	20231214	163300	81962543	426	426	426	426	3945
243	20231214	163200	81962543	426	426	426	426	0
244	20231214	163100	81962543	426	426	426	426	0
245	20231214	163000	81962543	426	426	426	426	0
246	20231214	162900	81962543	426	426	426	426	0
247	20231214	162800	81962543	426	426	426	426	0
248	20231214	162700	81962543	426	426	426	426	0
249	20231214	162600	81962543	426	426	426	426	0
250	20231214	162500	81962543	426	426	426	426	0
251	20231214	162400	81962543	426	426	426	426	0
252	20231214	162300	81962543	426	426	426	426	0
253	20231214	162200	81962543	426	426	426	426	0
254	20231214	162100	81962543	426	426	426	426	0
255	20231214	162000	81962543	426	426	426	426	0
256	20231214	161900	81962543	426	426	426	426	0
257	20231214	161800	81962543	426	426	426	426	0
258	20231214	161700	81962543	426	426	426	426	0
259	20231214	161600	81962543	426	426	426	426	0
260	20231214	161500	81962543	426	426	426	426	0
261	20231214	161400	81962543	426	426	426	426	0
262	20231214	161300	81962543	426	426	426	426	0
263	20231214	161200	81962543	426	426	426	426	0
264	20231214	161100	81962543	426	426	426	426	0
265	20231214	161000	81962543	426	426	426	426	0
266	20231214	160900	81962543	426	426	426	426	0
267	20231214	160800	81962543	426	426	426	426	0
268	20231214	160700	81962543	426	426	426	426	0
269	20231214	160600	81962543	426	426	426	426	0
270	20231214	160500	81962543	426	426	426	426	0
271	20231214	160400	81962543	426	426	426	426	0
272	20231214	160300	81962543	426	426	426	426	3945
273	20231214	160200	81962543	426	426	426	426	0
274	20231214	160100	81962543	426	426	426	426	0
275	20231214	160000	81962543	426	426	426	426	0
276	20231214	155900	81962543	426	426	426	426	0
277	20231214	155800	81962543	426	426	426	426	0
278	20231214	155700	81962543	426	426	426	426	0
279	20231214	155600	81962543	426	426	426	426	0
280	20231214	155500	81962543	426	426	426	426	0
281	20231214	155400	81962543	426	426	426	426	0
282	20231214	155300	81962543	426	426	426	426	0
283	20231214	155200	81962543	426	426	426	426	0
284	20231214	155100	81962543	426	426	426	426	0
285	20231214	155000	81962543	426	426	426	426	0
286	20231214	154900	81962543	426	426	426	426	0
287	20231214	154800	81962543	426	426	426	426	0
288	20231214	154700	81962543	426	426	426	426	0
289	20231214	154600	81962543	426	426	426	426	0
290	20231214	154500	81962543	426	426	426	426	0
291	20231214	154400	81962543	426	426	426	426	0
292	20231214	154300	81962543	426	426	426	426	0
293	20231214	154200	81962543	426	426	426	426	0
294	20231214	154100	81962543	426	426	426	426	0
295	20231214	154000	81962543	426	426	426	426	0
296	20231214	153900	81962543	426	426	426	426	0
297	20231214	153800	81962543	426	426	426	426	0
298	20231214	153700	81962543	426	426	426	426	0
299	20231214	153600	81962543	426	426	426	426	0
300	20231214	153500	81962543	426	426	426	426	0
301	20231214	153400	81962543	426	426	426	426	0
302	20231214	153300	81962543	426	426	426	426	3945
303	20231214	153200	81962543	426	426	426	426	0
304	20231214	153100	81962543	426	426	426	426	0
305	20231214	153000	81962543	426	426	426	426	3945
306	20231214	152900	80281973	427	427	427	427	0
307	20231214	152800	80281973	427	427	427	427	0
308	20231214	152700	80281973	427	427	427	427	0
309	20231214	152600	80281973	427	427	427	427	0
310	20231214	152500	80281973	427	427	427	427	0
311	20231214	152400	80281973	427	427	427	427	0
312	20231214	152300	80281973	427	427	427	427	0
313	20231214	152200	80281973	427	427	427	427	0
314	20231214	152100	80281973	427	427	427	427	0
315	20231214	152000	80281973	427	427	427	427	0
316	20231214	151900	80281973	427	426	427	426	2426
317	20231214	151800	79248492	424	424	424	424	165
318	20231214	151700	79178532	424	424	424	424	160
319	20231214	151600	79110692	424	426	426	424	1384
320	20231214	151500	78523659	424	427	427	424	183
321	20231214	151400	78445998	424	427	428	424	488
322	20231214	151300	78237824	424	424	424	424	897
323	20231214	151200	77857496	426	425	426	425	2554
324	20231214	151100	76771524	426	425	426	425	233
325	20231214	151000	76672497	424	424	424	424	160
326	20231214	150900	76604657	423	425	426	423	3160
327	20231214	150800	75263028	424	424	424	424	160
328	20231214	150700	75195188	423	425	425	423	280
329	20231214	150600	75076688	425	423	425	423	1160
330	20231214	150500	74584133	424	425	425	424	2239
331	20231214	150400	73634647	424	424	424	424	160
332	20231214	150300	73566807	425	425	425	425	474
333	20231214	150200	73365357	425	424	425	424	4688
334	20231214	150100	71373117	425	424	425	424	162
335	20231214	150000	71304427	425	424	425	424	162
336	20231214	145900	71235737	425	425	425	425	18
337	20231214	145800	71228087	424	424	424	424	160
338	20231214	145700	71160247	425	425	425	424	164
339	20231214	145600	71090707	424	424	424	424	160
340	20231214	145500	71022867	424	424	424	423	164
341	20231214	145400	70953491	424	423	424	423	186
342	20231214	145300	70874812	423	423	423	423	160
343	20231214	145200	70807132	423	423	423	423	160
344	20231214	145100	70739452	423	424	424	423	170
345	20231214	145000	70667532	424	424	424	424	801
346	20231214	144900	70327908	424	424	424	424	178
347	20231214	144800	70252436	426	424	426	424	161
348	20231214	144700	70184170	425	424	426	424	167
349	20231214	144600	70113354	426	424	426	424	161
350	20231214	144500	70045088	426	424	426	424	215
351	20231214	144400	69953818	426	424	426	424	161
352	20231214	144300	69885552	424	424	424	424	160
353	20231214	144200	69817712	424	424	424	424	3
354	20231214	144100	69816440	424	424	424	423	1577
355	20231214	144000	69147972	424	424	424	423	202
356	20231214	143900	69062514	423	424	424	423	164
357	20231214	143800	68993138	423	423	423	423	160
358	20231214	143700	68925458	424	423	424	423	236
359	20231214	143600	68825572	424	424	424	423	296
360	20231214	143500	68700228	423	424	424	423	214
361	20231214	143400	68609652	424	424	424	423	168
362	20231214	143300	68538580	423	423	423	423	314
363	20231214	143200	68405758	424	423	424	423	162
364	20231214	143100	68337230	424	423	424	423	162
365	20231214	143000	68268702	424	423	424	423	162
366	20231214	142900	68200174	424	424	424	423	171
367	20231214	142800	68127830	424	422	424	422	161
368	20231214	142700	68059886	424	422	424	422	161
369	20231214	142600	67991942	424	422	424	422	161
370	20231214	142500	67923998	424	422	424	422	161
371	20231214	142400	67856054	422	422	422	422	44
372	20231214	142300	67837486	422	422	422	422	160
373	20231214	142200	67769966	422	422	422	422	1156
374	20231214	142100	67282134	422	422	422	421	249
375	20231214	142000	67177216	422	425	425	422	72
376	20231214	141900	67146829	422	422	422	422	210
377	20231214	141800	67058209	422	422	422	422	160
378	20231214	141700	66990689	422	422	422	422	160
379	20231214	141600	66923169	422	422	422	422	178
380	20231214	141500	66848053	422	422	422	422	160
381	20231214	141400	66780533	425	422	425	422	204
382	20231214	141300	66694313	422	422	422	422	160
383	20231214	141200	66626793	422	422	422	422	160
384	20231214	141100	66559273	422	422	422	422	160
385	20231214	141000	66491753	422	422	422	422	160
386	20231214	140900	66424233	422	422	422	422	160
387	20231214	140800	66356713	422	422	422	422	167
388	20231214	140700	66286239	422	422	422	422	0
389	20231214	140600	66286239	422	425	425	422	161
390	20231214	140500	66218294	423	423	423	423	160
391	20231214	140400	66150614	425	425	425	425	578
392	20231214	140300	65904964	425	425	425	425	160
393	20231214	140200	65836964	429	425	429	425	161
394	20231214	140100	65768535	425	425	425	425	160
395	20231214	140000	65700535	429	430	430	425	171
396	20231214	135900	65627806	430	430	430	426	3161
397	20231214	135800	64269216	431	427	431	427	324
398	20231214	135700	64130684	432	423	432	421	9091
399	20231214	135600	60254445	423	421	423	421	382
400	20231214	135500	60093399	421	421	421	421	160
401	20231214	135400	60026039	421	421	421	421	160
402	20231214	135300	59958679	421	421	421	421	160
403	20231214	135200	59891319	422	421	422	421	161
404	20231214	135100	59823537	421	421	422	421	434
405	20231214	135000	59640806	422	422	422	422	1
406	20231214	134900	59640384	421	421	421	421	160
407	20231214	134800	59573024	421	422	422	421	161
408	20231214	134700	59505242	421	421	421	421	160
409	20231214	134600	59437882	422	423	423	422	9
410	20231214	134500	59434083	423	421	423	421	208
411	20231214	134400	59346455	421	422	422	421	165
412	20231214	134300	59276985	421	423	423	421	168
413	20231214	134200	59206241	421	421	421	421	348
414	20231214	134100	59059733	422	422	423	422	1000
415	20231214	134000	58637732	422	421	422	421	190
416	20231214	133900	58557712	422	421	422	421	161
417	20231214	133800	58489930	421	421	421	421	550
418	20231214	133700	58258380	421	421	421	421	1185
419	20231214	133600	57759495	422	421	422	421	161
420	20231214	133500	57691713	421	421	421	421	160
421	20231214	133400	57624353	422	421	422	421	171
422	20231214	133300	57552351	422	421	422	421	171
423	20231214	133200	57480349	422	422	422	422	1
424	20231214	133100	57479927	421	421	421	421	160
425	20231214	133000	57412567	423	423	423	423	0
426	20231214	132900	57412567	423	423	423	423	0
427	20231214	132800	57412567	423	421	423	421	2244
428	20231214	132700	56467755	423	423	423	423	0
429	20231214	132600	56467755	423	423	423	423	0
430	20231214	132500	56467755	423	423	423	423	0
431	20231214	132400	56467755	423	423	423	423	1
432	20231214	132300	56467332	420	421	421	420	6700
433	20231214	132200	53652024	423	423	423	423	1
434	20231214	132100	53651601	421	421	421	421	1000
435	20231214	132000	53230601	423	423	423	423	0
436	20231214	131900	53230601	423	423	423	423	6
437	20231214	131800	53228063	423	423	423	423	1185
438	20231214	131700	52726808	423	423	423	423	0
439	20231214	131600	52726808	423	423	423	423	0
440	20231214	131500	52726808	423	423	423	423	0
441	20231214	131400	52726808	423	423	423	423	0
442	20231214	131300	52726808	423	423	423	423	34
443	20231214	131200	52712426	423	423	423	423	34
444	20231214	131100	52698044	423	423	423	423	0
445	20231214	131000	52698044	423	423	423	423	3
446	20231214	130900	52696775	423	423	423	423	0
447	20231214	130800	52696775	423	423	423	423	1
448	20231214	130700	52696352	423	423	423	423	0
449	20231214	130600	52696352	423	423	423	423	0
450	20231214	130500	52696352	423	423	423	423	0
451	20231214	130400	52696352	423	423	423	423	0
452	20231214	130300	52696352	423	423	423	423	0
453	20231214	130200	52696352	423	423	423	423	0
454	20231214	130100	52696352	423	423	423	423	0
455	20231214	130000	52696352	423	423	423	423	0
456	20231214	125900	52696352	423	423	423	423	0
457	20231214	125800	52696352	423	423	423	423	0
458	20231214	125700	52696352	423	423	423	423	54
459	20231214	125600	52673510	423	423	423	423	0
460	20231214	125500	52673510	423	423	423	423	0
461	20231214	125400	52673510	423	423	423	423	100
462	20231214	125300	52631210	423	423	423	423	0
463	20231214	125200	52631210	423	423	423	423	0
464	20231214	125100	52631210	423	423	423	423	0
465	20231214	125000	52631210	423	423	423	423	0
466	20231214	124900	52631210	423	423	423	423	0
467	20231214	124800	52631210	423	423	423	423	0
468	20231214	124700	52631210	423	423	423	423	4
469	20231214	124600	52629518	423	423	423	423	0
470	20231214	124500	52629518	423	423	423	423	1
471	20231214	124400	52629095	420	420	420	420	0
472	20231214	124300	52629095	420	420	420	420	0
473	20231214	124200	52629095	420	420	420	420	0
474	20231214	124100	52629095	420	420	420	420	0
475	20231214	124000	52629095	420	420	420	420	224
476	20231214	123900	52535015	420	420	420	420	2788
477	20231214	123800	51364055	423	423	423	423	0
478	20231214	123700	51364055	423	423	423	423	0
479	20231214	123600	51364055	423	423	423	423	1
480	20231214	123500	51363632	423	423	423	423	0
481	20231214	123400	51363632	423	423	423	423	0
482	20231214	123300	51363632	423	423	423	423	0
483	20231214	123200	51363632	423	423	423	423	2
484	20231214	123100	51362786	420	420	420	420	0
485	20231214	123000	51362786	420	420	420	420	0
486	20231214	122900	51362786	420	420	420	420	0
487	20231214	122800	51362786	420	420	420	420	0
488	20231214	122700	51362786	420	420	420	420	0
489	20231214	122600	51362786	420	420	420	420	0
490	20231214	122500	51362786	420	420	420	420	10000
491	20231214	122400	47162786	420	422	422	420	3595
492	20231214	122300	45651473	422	422	422	422	50
493	20231214	122200	45630373	422	422	422	422	0
494	20231214	122100	45630373	422	422	422	422	0
495	20231214	122000	45630373	422	422	422	422	0
496	20231214	121900	45630373	422	422	422	422	57
497	20231214	121800	45606319	422	422	422	422	0
498	20231214	121700	45606319	422	422	422	422	5
499	20231214	121600	45604209	423	423	423	423	0
500	20231214	121500	45604209	423	423	423	423	0
501	20231214	121400	45604209	423	423	423	423	0
502	20231214	121300	45604209	423	423	423	423	0
503	20231214	121200	45604209	423	423	423	423	0
504	20231214	121100	45604209	423	423	423	423	1
505	20231214	121000	45603786	422	422	422	422	0
506	20231214	120900	45603786	422	422	422	422	41
507	20231214	120800	45586484	423	423	423	423	0
508	20231214	120700	45586484	423	423	423	423	0
509	20231214	120600	45586484	423	423	423	423	0
510	20231214	120500	45586484	423	423	423	423	0
511	20231214	120400	45586484	423	423	423	423	0
512	20231214	120300	45586484	423	423	423	423	1
513	20231214	120200	45586061	423	421	423	421	2
514	20231214	120100	45585217	423	423	423	423	0
515	20231214	120000	45585217	423	422	423	422	28
516	20231214	115900	45573400	422	422	422	422	442
517	20231214	115800	45386876	423	423	423	423	0
518	20231214	115700	45386876	423	423	423	423	0
519	20231214	115600	45386876	423	423	423	423	0
520	20231214	115500	45386876	423	423	423	423	3
521	20231214	115400	45385607	423	423	423	423	0
522	20231214	115300	45385607	423	423	423	423	0
523	20231214	115200	45385607	423	423	423	423	30
524	20231214	115100	45372917	423	423	423	423	0
525	20231214	115000	45372917	423	423	423	423	0
526	20231214	114900	45372917	423	424	424	423	7254
527	20231214	114800	42304442	425	425	425	425	0
528	20231214	114700	42304442	425	425	425	425	1015
529	20231214	114600	41873067	426	426	426	426	0
530	20231214	114500	41873067	426	426	426	426	0
531	20231214	114400	41873067	426	426	426	426	0
532	20231214	114300	41873067	426	426	426	426	0
533	20231214	114200	41873067	426	426	426	426	71
534	20231214	114100	41842821	426	426	426	426	1
535	20231214	114000	41842395	426	426	426	426	0
536	20231214	113900	41842395	426	426	426	426	0
537	20231214	113800	41842395	426	426	426	426	0
538	20231214	113700	41842395	426	426	426	426	0
539	20231214	113600	41842395	426	426	426	426	0
540	20231214	113500	41842395	426	426	426	426	0
541	20231214	113400	41842395	426	426	426	426	0
542	20231214	113300	41842395	426	426	426	426	0
543	20231214	113200	41842395	426	426	426	426	0
544	20231214	113100	41842395	426	424	426	424	827
545	20231214	113000	41491659	424	424	424	424	243
546	20231214	112900	41388627	424	424	424	424	0
547	20231214	112800	41388627	424	424	424	424	0
548	20231214	112700	41388627	424	424	424	424	5
549	20231214	112600	41386507	424	424	424	424	0
550	20231214	112500	41386507	424	424	424	424	0
551	20231214	112400	41386507	424	424	424	424	0
552	20231214	112300	41386507	424	424	424	424	100
553	20231214	112200	41344107	424	424	424	424	2000
554	20231214	112100	40496107	423	424	424	423	77
555	20231214	112000	40463484	424	424	424	424	30
556	20231214	111900	40450764	424	425	425	424	1429
557	20231214	111800	39843692	425	425	425	425	1
558	20231214	111700	39843267	424	424	424	424	1665
559	20231214	111600	39137307	424	424	424	424	0
560	20231214	111500	39137307	424	424	424	424	86
561	20231214	111400	39100843	424	424	424	424	0
562	20231214	111300	39100843	424	424	424	424	0
563	20231214	111200	39100843	424	424	424	424	0
564	20231214	111100	39100843	424	424	424	424	0
565	20231214	111000	39100843	424	424	424	424	0
566	20231214	110900	39100843	424	424	424	424	0
567	20231214	110800	39100843	424	424	424	424	19
568	20231214	110700	39092787	424	424	424	424	0
569	20231214	110600	39092787	424	424	424	424	11
570	20231214	110500	39088123	424	424	424	424	50
571	20231214	110400	39066923	424	424	424	424	50
572	20231214	110300	39045723	424	424	424	424	12
573	20231214	110200	39040635	424	424	424	424	0
574	20231214	110100	39040635	424	424	424	424	22
575	20231214	110000	39031307	424	424	424	424	0
576	20231214	105900	39031307	424	424	424	424	0
577	20231214	105800	39031307	424	424	424	424	0
578	20231214	105700	39031307	424	424	424	424	44
579	20231214	105600	39012651	423	423	423	423	50
580	20231214	105500	38991501	424	424	424	424	800
581	20231214	105400	38652301	424	424	424	424	0
582	20231214	105300	38652301	424	424	424	424	0
583	20231214	105200	38652301	424	424	424	424	0
584	20231214	105100	38652301	424	424	424	424	1
585	20231214	105000	38651877	423	422	423	422	338
586	20231214	104900	38509141	422	422	422	422	20
587	20231214	104800	38500701	422	422	422	422	18
588	20231214	104700	38493105	422	422	422	422	0
589	20231214	104600	38493105	422	422	422	422	3
590	20231214	104500	38491839	422	422	422	422	172
591	20231214	104400	38419255	423	423	423	423	0
592	20231214	104300	38419255	423	423	423	423	44
593	20231214	104200	38400643	421	421	421	421	0
594	20231214	104100	38400643	421	421	421	421	0
595	20231214	104000	38400643	421	421	421	421	0
596	20231214	103900	38400643	421	421	421	421	0
597	20231214	103800	38400643	421	421	421	421	0
598	20231214	103700	38400643	421	421	421	421	0
599	20231214	103600	38400643	421	421	421	421	0
600	20231214	103500	38400643	421	421	421	421	0
601	20231214	103400	38400643	421	421	421	421	0
602	20231214	103300	38400643	421	421	421	421	0
603	20231214	103200	38400643	421	424	424	421	410
604	20231214	103100	38227955	424	424	424	424	16
605	20231214	103000	38221171	424	421	424	421	63
606	20231214	102900	38194513	421	424	424	421	6
607	20231214	102800	38191982	421	424	424	421	102
608	20231214	102700	38148740	424	423	425	421	10722
609	20231214	102600	33625741	423	423	423	423	0
610	20231214	102500	33625741	423	425	425	423	524
611	20231214	102400	33403999	425	426	428	425	45
612	20231214	102300	33384857	425	425	425	425	0
613	20231214	102200	33384857	425	428	428	425	5103
614	20231214	102100	31216079	425	429	429	425	25005
615	20231214	102000	20575841	429	428	429	428	51
616	20231214	101900	20554012	427	427	427	427	20
617	20231214	101800	20545472	427	427	427	427	18
618	20231214	101700	20537786	427	427	427	427	1000
619	20231214	101600	20110786	428	428	428	428	5
620	20231214	101500	20108646	428	428	428	428	17
621	20231214	101400	20101370	428	428	428	428	353
622	20231214	101300	19950286	431	431	431	431	0
623	20231214	101200	19950286	431	431	431	431	0
624	20231214	101100	19950286	431	431	431	431	0
625	20231214	101000	19950286	431	431	431	431	192
626	20231214	100900	19867534	427	428	428	427	4000
627	20231214	100800	18159472	432	432	432	432	0
628	20231214	100700	18159472	432	429	432	429	144
629	20231214	100600	18097587	432	432	432	432	0
630	20231214	100500	18097587	432	432	432	432	5
631	20231214	100400	18095427	432	432	432	432	0
632	20231214	100300	18095427	432	431	432	431	46
633	20231214	100200	18075577	431	429	431	427	2505
634	20231214	100100	17003432	432	432	432	432	6
635	20231214	100000	17000840	432	432	432	432	2
636	20231214	095900	16999976	432	432	432	432	18
637	20231214	095800	16992200	432	432	432	432	0
638	20231214	095700	16992200	432	432	432	432	0
639	20231214	095600	16992200	432	432	432	432	1
640	20231214	095500	16991768	427	429	429	427	988
641	20231214	095400	16569292	433	433	433	433	0
642	20231214	095300	16569292	433	433	433	433	50
643	20231214	095200	16547642	434	434	434	434	0
644	20231214	095100	16547642	434	434	434	434	0
645	20231214	095000	16547642	434	434	434	434	0
646	20231214	094900	16547642	434	434	434	434	0
647	20231214	094800	16547642	434	434	434	434	0
648	20231214	094700	16547642	434	431	434	431	1663
649	20231214	094600	15829214	432	431	432	431	90
650	20231214	094500	15790412	430	430	430	430	48
651	20231214	094400	15769772	426	428	428	426	4772
652	20231214	094300	13735891	428	428	428	428	23
653	20231214	094200	13726047	430	430	430	430	23
654	20231214	094100	13716157	430	430	430	430	0
655	20231214	094000	13716157	430	430	430	430	1249
656	20231214	093900	13179087	430	430	430	430	851
657	20231214	093800	12813157	430	430	430	430	22
658	20231214	093700	12803697	430	430	430	429	279
659	20231214	093600	12683930	430	430	430	429	81
660	20231214	093500	12649174	431	431	431	431	0
661	20231214	093400	12649174	431	431	431	431	315
662	20231214	093300	12513409	432	432	432	432	1
663	20231214	093200	12512977	429	429	429	429	0
664	20231214	093100	12512977	429	430	430	429	2837
665	20231214	093000	11293167	430	430	430	430	2
666	20231214	092900	11292307	430	430	430	430	0
667	20231214	092800	11292307	430	430	430	430	10
668	20231214	092700	11288007	430	430	430	430	8000
669	20231214	092600	7848007	430	430	430	430	5
670	20231214	092500	7845857	430	430	430	430	350
671	20231214	092400	7695357	430	429	430	429	575
672	20231214	092300	7448672	430	430	430	430	50
673	20231214	092200	7427172	430	430	430	430	3300
674	20231214	092100	6008172	430	430	430	430	0
675	20231214	092000	6008172	430	430	430	430	818
676	20231214	091900	5656432	430	430	430	430	42
677	20231214	091800	5638372	432	432	432	432	323
678	20231214	091700	5498836	432	432	432	432	0
679	20231214	091600	5498836	432	432	432	432	3
680	20231214	091500	5497540	432	432	432	432	225
681	20231214	091400	5400340	432	432	432	432	44
682	20231214	091300	5381332	433	433	433	433	0
683	20231214	091200	5381332	433	433	433	433	3
684	20231214	091100	5380033	433	433	433	433	10000
685	20231214	091000	1050033	433	429	433	429	206
686	20231214	090900	961601	429	430	430	429	455
687	20231214	090800	766151	434	434	434	434	2
688	20231214	090700	765283	434	434	434	434	5
689	20231214	090600	763113	434	434	434	434	236
690	20231214	090500	660689	434	434	434	434	0
691	20231214	090400	660689	434	434	434	434	5
692	20231214	090300	658519	429	429	429	429	1349
693	20231214	090200	79798	437	437	437	437	0
694	20231214	090100	79798	437	437	437	437	50
695	20231214	090000	57948	439	439	439	439	132