KissMeData/143540/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202000	65108223	904	904	904	904	456
3	20231213	201900	65108223	904	904	904	904	0
4	20231213	201800	65108223	904	904	904	904	0
5	20231213	201700	65108223	904	904	904	904	0
6	20231213	201600	65108223	904	904	904	904	0
7	20231213	201500	65108223	904	904	904	904	0
8	20231213	201400	65108223	904	904	904	904	0
9	20231213	201300	65108223	904	904	904	904	0
10	20231213	201200	65108223	904	904	904	904	0
11	20231213	201100	65108223	904	904	904	904	0
12	20231213	201000	65108223	904	904	904	904	0
13	20231213	200900	65108223	904	904	904	904	0
14	20231213	200800	65108223	904	904	904	904	0
15	20231213	200700	65108223	904	904	904	904	0
16	20231213	200600	65108223	904	904	904	904	0
17	20231213	200500	65108223	904	904	904	904	0
18	20231213	200400	65108223	904	904	904	904	0
19	20231213	200300	65108223	904	904	904	904	0
20	20231213	200200	65108223	904	904	904	904	0
21	20231213	200100	65108223	904	904	904	904	0
22	20231213	200000	65108223	904	904	904	904	0
23	20231213	195900	65108223	904	904	904	904	0
24	20231213	195800	65108223	904	904	904	904	0
25	20231213	195700	65108223	904	904	904	904	0
26	20231213	195600	65108223	904	904	904	904	0
27	20231213	195500	65108223	904	904	904	904	0
28	20231213	195400	65108223	904	904	904	904	0
29	20231213	195300	65108223	904	904	904	904	0
30	20231213	195200	65108223	904	904	904	904	0
31	20231213	195100	65108223	904	904	904	904	0
32	20231213	195000	65108223	904	904	904	904	456
33	20231213	194900	65108223	904	904	904	904	0
34	20231213	194800	65108223	904	904	904	904	0
35	20231213	194700	65108223	904	904	904	904	0
36	20231213	194600	65108223	904	904	904	904	0
37	20231213	194500	65108223	904	904	904	904	0
38	20231213	194400	65108223	904	904	904	904	0
39	20231213	194300	65108223	904	904	904	904	0
40	20231213	194200	65108223	904	904	904	904	0
41	20231213	194100	65108223	904	904	904	904	0
42	20231213	194000	65108223	904	904	904	904	0
43	20231213	193900	65108223	904	904	904	904	0
44	20231213	193800	65108223	904	904	904	904	0
45	20231213	193700	65108223	904	904	904	904	0
46	20231213	193600	65108223	904	904	904	904	0
47	20231213	193500	65108223	904	904	904	904	0
48	20231213	193400	65108223	904	904	904	904	0
49	20231213	193300	65108223	904	904	904	904	0
50	20231213	193200	65108223	904	904	904	904	0
51	20231213	193100	65108223	904	904	904	904	0
52	20231213	193000	65108223	904	904	904	904	0
53	20231213	192900	65108223	904	904	904	904	0
54	20231213	192800	65108223	904	904	904	904	0
55	20231213	192700	65108223	904	904	904	904	0
56	20231213	192600	65108223	904	904	904	904	0
57	20231213	192500	65108223	904	904	904	904	0
58	20231213	192400	65108223	904	904	904	904	0
59	20231213	192300	65108223	904	904	904	904	0
60	20231213	192200	65108223	904	904	904	904	0
61	20231213	192100	65108223	904	904	904	904	0
62	20231213	192000	65108223	904	904	904	904	456
63	20231213	191900	65108223	904	904	904	904	0
64	20231213	191800	65108223	904	904	904	904	0
65	20231213	191700	65108223	904	904	904	904	0
66	20231213	191600	65108223	904	904	904	904	0
67	20231213	191500	65108223	904	904	904	904	0
68	20231213	191400	65108223	904	904	904	904	0
69	20231213	191300	65108223	904	904	904	904	0
70	20231213	191200	65108223	904	904	904	904	0
71	20231213	191100	65108223	904	904	904	904	0
72	20231213	191000	65108223	904	904	904	904	0
73	20231213	190900	65108223	904	904	904	904	0
74	20231213	190800	65108223	904	904	904	904	0
75	20231213	190700	65108223	904	904	904	904	0
76	20231213	190600	65108223	904	904	904	904	0
77	20231213	190500	65108223	904	904	904	904	0
78	20231213	190400	65108223	904	904	904	904	0
79	20231213	190300	65108223	904	904	904	904	0
80	20231213	190200	65108223	904	904	904	904	0
81	20231213	190100	65108223	904	904	904	904	0
82	20231213	190000	65108223	904	904	904	904	0
83	20231213	185900	65108223	904	904	904	904	0
84	20231213	185800	65108223	904	904	904	904	0
85	20231213	185700	65108223	904	904	904	904	0
86	20231213	185600	65108223	904	904	904	904	0
87	20231213	185500	65108223	904	904	904	904	0
88	20231213	185400	65108223	904	904	904	904	0
89	20231213	185300	65108223	904	904	904	904	0
90	20231213	185200	65108223	904	904	904	904	0
91	20231213	185100	65108223	904	904	904	904	0
92	20231213	185000	65108223	904	904	904	904	456
93	20231213	184900	65108223	904	904	904	904	0
94	20231213	184800	65108223	904	904	904	904	0
95	20231213	184700	65108223	904	904	904	904	0
96	20231213	184600	65108223	904	904	904	904	0
97	20231213	184500	65108223	904	904	904	904	0
98	20231213	184400	65108223	904	904	904	904	0
99	20231213	184300	65108223	904	904	904	904	0
100	20231213	184200	65108223	904	904	904	904	0
101	20231213	184100	65108223	904	904	904	904	0
102	20231213	184000	65108223	904	904	904	904	0
103	20231213	183900	65108223	904	904	904	904	0
104	20231213	183800	65108223	904	904	904	904	0
105	20231213	183700	65108223	904	904	904	904	0
106	20231213	183600	65108223	904	904	904	904	0
107	20231213	183500	65108223	904	904	904	904	0
108	20231213	183400	65108223	904	904	904	904	0
109	20231213	183300	65108223	904	904	904	904	0
110	20231213	183200	65108223	904	904	904	904	0
111	20231213	183100	65108223	904	904	904	904	0
112	20231213	183000	65108223	904	904	904	904	0
113	20231213	182900	65108223	904	904	904	904	0
114	20231213	182800	65108223	904	904	904	904	0
115	20231213	182700	65108223	904	904	904	904	0
116	20231213	182600	65108223	904	904	904	904	0
117	20231213	182500	65108223	904	904	904	904	0
118	20231213	182400	65108223	904	904	904	904	0
119	20231213	182300	65108223	904	904	904	904	0
120	20231213	182200	65108223	904	904	904	904	0
121	20231213	182100	65108223	904	904	904	904	0
122	20231213	182000	65108223	904	904	904	904	456
123	20231213	181900	65108223	904	904	904	904	0
124	20231213	181800	65108223	904	904	904	904	0
125	20231213	181700	65108223	904	904	904	904	0
126	20231213	181600	65108223	904	904	904	904	0
127	20231213	181500	65108223	904	904	904	904	0
128	20231213	181400	65108223	904	904	904	904	0
129	20231213	181300	65108223	904	904	904	904	0
130	20231213	181200	65108223	904	904	904	904	0
131	20231213	181100	65108223	904	904	904	904	0
132	20231213	181000	65108223	904	904	904	904	0
133	20231213	180900	65108223	904	904	904	904	0
134	20231213	180800	65108223	904	904	904	904	0
135	20231213	180700	65108223	904	904	904	904	0
136	20231213	180600	65108223	904	904	904	904	0
137	20231213	180500	65108223	904	904	904	904	0
138	20231213	180400	65108223	904	904	904	904	0
139	20231213	180300	65108223	904	904	904	904	0
140	20231213	180200	65108223	904	904	904	904	0
141	20231213	180100	65108223	904	904	904	904	0
142	20231213	180000	65108223	904	904	904	904	0
143	20231213	175900	65108223	904	904	904	904	0
144	20231213	175800	65108223	904	904	904	904	0
145	20231213	175700	65108223	904	904	904	904	0
146	20231213	175600	65108223	904	904	904	904	0
147	20231213	175500	65108223	904	904	904	904	0
148	20231213	175400	65108223	904	904	904	904	0
149	20231213	175300	65108223	904	904	904	904	0
150	20231213	175200	65108223	904	904	904	904	0
151	20231213	175100	65108223	904	904	904	904	0
152	20231213	175000	65108223	904	904	904	904	456
153	20231213	174900	65108223	904	904	904	904	0
154	20231213	174800	65108223	904	904	904	904	0
155	20231213	174700	65108223	904	904	904	904	0
156	20231213	174600	65108223	904	904	904	904	0
157	20231213	174500	65108223	904	904	904	904	0
158	20231213	174400	65108223	904	904	904	904	0
159	20231213	174300	65108223	904	904	904	904	0
160	20231213	174200	65108223	904	904	904	904	0
161	20231213	174100	65108223	904	904	904	904	0
162	20231213	174000	65108223	904	904	904	904	0
163	20231213	173900	65108223	904	904	904	904	0
164	20231213	173800	65108223	904	904	904	904	0
165	20231213	173700	65108223	904	904	904	904	0
166	20231213	173600	65108223	904	904	904	904	0
167	20231213	173500	65108223	904	904	904	904	0
168	20231213	173400	65108223	904	904	904	904	0
169	20231213	173300	65108223	904	904	904	904	0
170	20231213	173200	65108223	904	904	904	904	0
171	20231213	173100	65108223	904	904	904	904	0
172	20231213	173000	65108223	904	904	904	904	0
173	20231213	172900	65108223	904	904	904	904	0
174	20231213	172800	65108223	904	904	904	904	0
175	20231213	172700	65108223	904	904	904	904	0
176	20231213	172600	65108223	904	904	904	904	0
177	20231213	172500	65108223	904	904	904	904	0
178	20231213	172400	65108223	904	904	904	904	0
179	20231213	172300	65108223	904	904	904	904	0
180	20231213	172200	65108223	904	904	904	904	0
181	20231213	172100	65108223	904	904	904	904	0
182	20231213	172000	65108223	904	904	904	904	456
183	20231213	171900	65108223	904	904	904	904	0
184	20231213	171800	65108223	904	904	904	904	0
185	20231213	171700	65108223	904	904	904	904	0
186	20231213	171600	65108223	904	904	904	904	0
187	20231213	171500	65108223	904	904	904	904	0
188	20231213	171400	65108223	904	904	904	904	0
189	20231213	171300	65108223	904	904	904	904	0
190	20231213	171200	65108223	904	904	904	904	0
191	20231213	171100	65108223	904	904	904	904	0
192	20231213	171000	65108223	904	904	904	904	0
193	20231213	170900	65108223	904	904	904	904	0
194	20231213	170800	65108223	904	904	904	904	0
195	20231213	170700	65108223	904	904	904	904	0
196	20231213	170600	65108223	904	904	904	904	0
197	20231213	170500	65108223	904	904	904	904	0
198	20231213	170400	65108223	904	904	904	904	0
199	20231213	170300	65108223	904	904	904	904	0
200	20231213	170200	65108223	904	904	904	904	0
201	20231213	170100	65108223	904	904	904	904	0
202	20231213	170000	65108223	904	904	904	904	0
203	20231213	165900	65108223	904	904	904	904	0
204	20231213	165800	65108223	904	904	904	904	0
205	20231213	165700	65108223	904	904	904	904	0
206	20231213	165600	65108223	904	904	904	904	0
207	20231213	165500	65108223	904	904	904	904	0
208	20231213	165400	65108223	904	904	904	904	0
209	20231213	165300	65108223	904	904	904	904	0
210	20231213	165200	65108223	904	904	904	904	0
211	20231213	165100	65108223	904	904	904	904	0
212	20231213	165000	65108223	904	904	904	904	456
213	20231213	164900	65108223	904	904	904	904	0
214	20231213	164800	65108223	904	904	904	904	0
215	20231213	164700	65108223	904	904	904	904	0
216	20231213	164600	65108223	904	904	904	904	0
217	20231213	164500	65108223	904	904	904	904	0
218	20231213	164400	65108223	904	904	904	904	0
219	20231213	164300	65108223	904	904	904	904	0
220	20231213	164200	65108223	904	904	904	904	0
221	20231213	164100	65108223	904	904	904	904	0
222	20231213	164000	65108223	904	904	904	904	0
223	20231213	163900	65108223	904	904	904	904	0
224	20231213	163800	65108223	904	904	904	904	0
225	20231213	163700	65108223	904	904	904	904	0
226	20231213	163600	65108223	904	904	904	904	0
227	20231213	163500	65108223	904	904	904	904	0
228	20231213	163400	65108223	904	904	904	904	0
229	20231213	163300	65108223	904	904	904	904	0
230	20231213	163200	65108223	904	904	904	904	0
231	20231213	163100	65108223	904	904	904	904	0
232	20231213	163000	65108223	904	904	904	904	0
233	20231213	162900	65108223	904	904	904	904	0
234	20231213	162800	65108223	904	904	904	904	0
235	20231213	162700	65108223	904	904	904	904	0
236	20231213	162600	65108223	904	904	904	904	0
237	20231213	162500	65108223	904	904	904	904	0
238	20231213	162400	65108223	904	904	904	904	0
239	20231213	162300	65108223	904	904	904	904	0
240	20231213	162200	65108223	904	904	904	904	0
241	20231213	162100	65108223	904	904	904	904	0
242	20231213	162000	65108223	904	904	904	904	456
243	20231213	161900	65108223	904	904	904	904	0
244	20231213	161800	65108223	904	904	904	904	0
245	20231213	161700	65108223	904	904	904	904	0
246	20231213	161600	65108223	904	904	904	904	0
247	20231213	161500	65108223	904	904	904	904	0
248	20231213	161400	65108223	904	904	904	904	0
249	20231213	161300	65108223	904	904	904	904	0
250	20231213	161200	65108223	904	904	904	904	0
251	20231213	161100	65108223	904	904	904	904	0
252	20231213	161000	65108223	904	904	904	904	0
253	20231213	160900	65108223	904	904	904	904	0
254	20231213	160800	65108223	904	904	904	904	0
255	20231213	160700	65108223	904	904	904	904	0
256	20231213	160600	65108223	904	904	904	904	0
257	20231213	160500	65108223	904	904	904	904	0
258	20231213	160400	65108223	904	904	904	904	0
259	20231213	160300	65108223	904	904	904	904	0
260	20231213	160200	65108223	904	904	904	904	0
261	20231213	160100	65108223	904	904	904	904	0
262	20231213	160000	65108223	904	904	904	904	0
263	20231213	155900	65108223	904	904	904	904	0
264	20231213	155800	65108223	904	904	904	904	0
265	20231213	155700	65108223	904	904	904	904	0
266	20231213	155600	65108223	904	904	904	904	0
267	20231213	155500	65108223	904	904	904	904	0
268	20231213	155400	65108223	904	904	904	904	0
269	20231213	155300	65108223	904	904	904	904	0
270	20231213	155200	65108223	904	904	904	904	0
271	20231213	155100	65108223	904	904	904	904	0
272	20231213	155000	65108223	904	904	904	904	456
273	20231213	154900	65108223	904	904	904	904	0
274	20231213	154800	65108223	904	904	904	904	0
275	20231213	154700	65108223	904	904	904	904	0
276	20231213	154600	65108223	904	904	904	904	0
277	20231213	154500	65108223	904	904	904	904	0
278	20231213	154400	65108223	904	904	904	904	0
279	20231213	154300	65108223	904	904	904	904	0
280	20231213	154200	65108223	904	904	904	904	0
281	20231213	154100	65108223	904	904	904	904	0
282	20231213	154000	65108223	904	904	904	904	0
283	20231213	153900	65108223	904	904	904	904	0
284	20231213	153800	65108223	904	904	904	904	0
285	20231213	153700	65108223	904	904	904	904	0
286	20231213	153600	65108223	904	904	904	904	0
287	20231213	153500	65108223	904	904	904	904	0
288	20231213	153400	65108223	904	904	904	904	0
289	20231213	153300	65108223	904	904	904	904	0
290	20231213	153200	65108223	904	904	904	904	0
291	20231213	153100	65108223	904	904	904	904	0
292	20231213	153000	65108223	904	904	904	904	456
293	20231213	152900	64695999	902	902	902	902	0
294	20231213	152800	64695999	902	902	902	902	0
295	20231213	152700	64695999	902	902	902	902	0
296	20231213	152600	64695999	902	902	902	902	0
297	20231213	152500	64695999	902	902	902	902	0
298	20231213	152400	64695999	902	902	902	902	0
299	20231213	152300	64695999	902	902	902	902	0
300	20231213	152200	64695999	902	902	902	902	0
301	20231213	152100	64695999	902	902	902	902	0
302	20231213	152000	64695999	902	902	902	902	0
303	20231213	151900	64695999	902	900	902	900	401
304	20231213	151800	64335097	902	902	902	902	1
305	20231213	151700	64334195	900	900	900	900	0
306	20231213	151600	64334195	900	900	900	900	288
307	20231213	151500	64074995	900	900	900	900	0
308	20231213	151400	64074995	900	901	901	900	600
309	20231213	151300	63534970	902	902	902	902	7
310	20231213	151200	63528656	902	902	902	902	7
311	20231213	151100	63522342	900	900	900	900	0
312	20231213	151000	63522342	900	902	902	900	2433
313	20231213	150900	61332618	900	902	902	900	10206
314	20231213	150800	52139436	902	902	902	902	6
315	20231213	150700	52134024	902	902	902	902	6
316	20231213	150600	52128612	902	902	902	902	106
317	20231213	150500	52033000	902	902	902	902	6
318	20231213	150400	52027588	901	902	902	901	1926
319	20231213	150300	50292256	901	902	902	901	729
320	20231213	150200	49635421	902	902	902	902	6
321	20231213	150100	49630009	902	902	902	902	6
322	20231213	150000	49624597	902	902	902	902	844
323	20231213	145900	48863309	902	902	902	902	0
324	20231213	145800	48863309	902	902	902	902	0
325	20231213	145700	48863309	902	902	902	902	0
326	20231213	145600	48863309	902	902	902	902	0
327	20231213	145500	48863309	902	902	902	902	0
328	20231213	145400	48863309	902	902	902	902	25
329	20231213	145300	48840759	901	903	903	901	500
330	20231213	145200	48389705	910	910	910	910	0
331	20231213	145100	48389705	910	910	910	910	0
332	20231213	145000	48389705	910	910	910	910	0
333	20231213	144900	48389705	910	910	910	910	10
334	20231213	144800	48380605	909	909	909	909	0
335	20231213	144700	48380605	909	909	909	909	0
336	20231213	144600	48380605	909	908	909	908	829
337	20231213	144500	47627458	910	910	910	910	0
338	20231213	144400	47627458	910	910	910	910	0
339	20231213	144300	47627458	910	910	910	910	0
340	20231213	144200	47627458	910	910	910	910	0
341	20231213	144100	47627458	910	910	910	910	0
342	20231213	144000	47627458	910	906	910	906	168
343	20231213	143900	47475246	905	905	905	905	0
344	20231213	143800	47475246	905	905	905	905	0
345	20231213	143700	47475246	905	905	905	905	0
346	20231213	143600	47475246	905	905	905	905	0
347	20231213	143500	47475246	905	905	905	905	1
348	20231213	143400	47474341	905	905	905	905	0
349	20231213	143300	47474341	905	905	905	905	128
350	20231213	143200	47358501	906	906	906	906	0
351	20231213	143100	47358501	906	906	906	906	0
352	20231213	143000	47358501	906	906	906	906	0
353	20231213	142900	47358501	906	906	906	906	0
354	20231213	142800	47358501	906	906	906	906	0
355	20231213	142700	47358501	906	906	906	906	0
356	20231213	142600	47358501	906	906	906	906	0
357	20231213	142500	47358501	906	905	906	900	3475
358	20231213	142400	44226480	912	912	912	912	0
359	20231213	142300	44226480	912	912	912	912	0
360	20231213	142200	44226480	912	912	912	912	0
361	20231213	142100	44226480	912	912	912	912	0
362	20231213	142000	44226480	912	912	912	912	0
363	20231213	141900	44226480	912	912	912	912	340
364	20231213	141800	43916400	911	911	911	911	0
365	20231213	141700	43916400	911	911	911	911	0
366	20231213	141600	43916400	911	911	911	911	170
367	20231213	141500	43761530	912	912	912	912	0
368	20231213	141400	43761530	912	912	912	912	0
369	20231213	141300	43761530	912	912	912	912	0
370	20231213	141200	43761530	912	912	912	912	0
371	20231213	141100	43761530	912	912	912	912	0
372	20231213	141000	43761530	912	912	912	912	0
373	20231213	140900	43761530	912	912	912	912	0
374	20231213	140800	43761530	912	912	912	912	0
375	20231213	140700	43761530	912	912	912	912	0
376	20231213	140600	43761530	912	912	912	912	0
377	20231213	140500	43761530	912	912	912	912	0
378	20231213	140400	43761530	912	912	912	912	0
379	20231213	140300	43761530	912	912	912	912	0
380	20231213	140200	43761530	912	912	912	912	1
381	20231213	140100	43760618	906	906	906	906	500
382	20231213	140000	43307618	910	910	910	910	100
383	20231213	135900	43216618	912	909	912	909	1100
384	20231213	135800	42214884	909	909	909	909	0
385	20231213	135700	42214884	909	909	909	909	0
386	20231213	135600	42214884	909	909	909	909	0
387	20231213	135500	42214884	909	909	909	909	0
388	20231213	135400	42214884	909	909	909	909	0
389	20231213	135300	42214884	909	909	909	909	0
390	20231213	135200	42214884	909	909	909	909	0
391	20231213	135100	42214884	909	909	909	909	0
392	20231213	135000	42214884	909	909	909	909	0
393	20231213	134900	42214884	909	909	909	909	0
394	20231213	134800	42214884	909	909	909	909	0
395	20231213	134700	42214884	909	909	909	909	0
396	20231213	134600	42214884	909	909	909	909	0
397	20231213	134500	42214884	909	909	909	909	0
398	20231213	134400	42214884	909	909	909	909	0
399	20231213	134300	42214884	909	909	909	909	0
400	20231213	134200	42214884	909	909	909	909	0
401	20231213	134100	42214884	909	906	909	906	2
402	20231213	134000	42213069	906	906	906	906	0
403	20231213	133900	42213069	906	906	906	906	0
404	20231213	133800	42213069	906	906	906	906	100
405	20231213	133700	42122469	906	906	906	906	0
406	20231213	133600	42122469	906	906	906	906	0
407	20231213	133500	42122469	906	906	906	906	0
408	20231213	133400	42122469	906	906	906	906	7
409	20231213	133300	42116127	906	906	906	906	0
410	20231213	133200	42116127	906	906	906	906	0
411	20231213	133100	42116127	906	906	906	906	0
412	20231213	133000	42116127	906	906	906	906	0
413	20231213	132900	42116127	906	907	907	906	399
414	20231213	132800	41754627	907	907	907	907	0
415	20231213	132700	41754627	907	907	907	907	0
416	20231213	132600	41754627	907	907	907	907	454
417	20231213	132500	41342849	907	907	907	907	6
418	20231213	132400	41337407	907	907	907	907	0
419	20231213	132300	41337407	907	907	907	907	0
420	20231213	132200	41337407	907	907	907	907	0
421	20231213	132100	41337407	907	907	907	907	0
422	20231213	132000	41337407	907	907	907	907	0
423	20231213	131900	41337407	907	907	907	907	0
424	20231213	131800	41337407	907	907	907	907	0
425	20231213	131700	41337407	907	907	907	907	0
426	20231213	131600	41337407	907	907	907	907	0
427	20231213	131500	41337407	907	907	907	907	0
428	20231213	131400	41337407	907	907	907	907	0
429	20231213	131300	41337407	907	907	907	907	0
430	20231213	131200	41337407	907	907	907	907	0
431	20231213	131100	41337407	907	907	907	907	500
432	20231213	131000	40883907	908	908	908	908	0
433	20231213	130900	40883907	908	908	908	908	0
434	20231213	130800	40883907	908	908	908	908	325
435	20231213	130700	40588807	908	908	908	908	90
436	20231213	130600	40507087	908	908	908	908	0
437	20231213	130500	40507087	908	908	908	908	56
438	20231213	130400	40456239	908	908	908	908	7
439	20231213	130300	40449883	908	908	908	908	95
440	20231213	130200	40363623	907	907	907	907	0
441	20231213	130100	40363623	907	907	907	907	396
442	20231213	130000	40004451	907	907	907	907	0
443	20231213	125900	40004451	907	907	907	907	0
444	20231213	125800	40004451	907	907	907	907	0
445	20231213	125700	40004451	907	907	907	907	0
446	20231213	125600	40004451	907	907	907	907	0
447	20231213	125500	40004451	907	907	907	907	100
448	20231213	125400	39913751	907	907	907	907	100
449	20231213	125300	39823051	907	907	907	907	0
450	20231213	125200	39823051	907	907	907	907	0
451	20231213	125100	39823051	907	907	907	907	0
452	20231213	125000	39823051	907	907	907	907	0
453	20231213	124900	39823051	907	907	907	907	0
454	20231213	124800	39823051	907	907	907	907	100
455	20231213	124700	39732351	906	906	906	906	28
456	20231213	124600	39706983	906	906	906	906	11
457	20231213	124500	39697017	907	907	907	907	0
458	20231213	124400	39697017	907	907	907	907	3
459	20231213	124300	39694296	908	908	908	908	0
460	20231213	124200	39694296	908	908	908	908	0
461	20231213	124100	39694296	908	908	908	908	0
462	20231213	124000	39694296	908	908	908	908	0
463	20231213	123900	39694296	908	908	908	908	0
464	20231213	123800	39694296	908	908	908	908	0
465	20231213	123700	39694296	908	908	908	908	0
466	20231213	123600	39694296	908	908	908	908	0
467	20231213	123500	39694296	908	908	908	908	193
468	20231213	123400	39519052	908	908	908	908	1
469	20231213	123300	39518144	907	907	907	907	0
470	20231213	123200	39518144	907	907	907	907	0
471	20231213	123100	39518144	907	907	907	907	0
472	20231213	123000	39518144	907	907	907	907	0
473	20231213	122900	39518144	907	907	907	907	90
474	20231213	122800	39436514	901	901	901	901	0
475	20231213	122700	39436514	901	901	901	901	0
476	20231213	122600	39436514	901	901	901	901	0
477	20231213	122500	39436514	901	901	901	901	0
478	20231213	122400	39436514	901	901	901	901	0
479	20231213	122300	39436514	901	901	901	901	0
480	20231213	122200	39436514	901	901	901	901	429
481	20231213	122100	39049985	900	903	903	900	5592
482	20231213	122000	34012595	903	903	903	903	0
483	20231213	121900	34012595	903	903	903	903	0
484	20231213	121800	34012595	903	903	903	903	0
485	20231213	121700	34012595	903	903	903	903	0
486	20231213	121600	34012595	903	903	903	903	0
487	20231213	121500	34012595	903	903	903	903	0
488	20231213	121400	34012595	903	903	903	903	0
489	20231213	121300	34012595	903	903	903	903	0
490	20231213	121200	34012595	903	903	903	903	620
491	20231213	121100	33452735	904	904	904	904	0
492	20231213	121000	33452735	904	904	904	904	0
493	20231213	120900	33452735	904	904	904	904	0
494	20231213	120800	33452735	904	904	904	904	0
495	20231213	120700	33452735	904	904	904	904	0
496	20231213	120600	33452735	904	904	904	904	7
497	20231213	120500	33446407	904	904	904	904	227
498	20231213	120400	33241199	904	904	904	904	0
499	20231213	120300	33241199	904	904	904	904	200
500	20231213	120200	33060399	904	904	904	904	0
501	20231213	120100	33060399	904	904	904	904	0
502	20231213	120000	33060399	904	904	904	904	0
503	20231213	115900	33060399	904	904	904	904	0
504	20231213	115800	33060399	904	904	904	904	0
505	20231213	115700	33060399	904	904	904	904	8
506	20231213	115600	33053167	904	904	904	904	507
507	20231213	115500	32594839	904	904	904	904	0
508	20231213	115400	32594839	904	904	904	904	0
509	20231213	115300	32594839	904	904	904	904	0
510	20231213	115200	32594839	904	904	904	904	0
511	20231213	115100	32594839	904	904	904	904	0
512	20231213	115000	32594839	904	904	904	904	4
513	20231213	114900	32591223	903	903	903	903	0
514	20231213	114800	32591223	903	903	903	903	100
515	20231213	114700	32500923	903	903	903	903	0
516	20231213	114600	32500923	903	903	903	903	0
517	20231213	114500	32500923	903	903	903	903	0
518	20231213	114400	32500923	903	903	903	903	100
519	20231213	114300	32410623	904	904	904	904	1
520	20231213	114200	32409719	902	902	902	902	0
521	20231213	114100	32409719	902	902	902	902	0
522	20231213	114000	32409719	902	902	902	902	0
523	20231213	113900	32409719	902	903	903	902	2
524	20231213	113800	32407914	903	903	903	903	999
525	20231213	113700	31505817	904	904	904	904	0
526	20231213	113600	31505817	904	904	904	904	0
527	20231213	113500	31505817	904	904	904	904	0
528	20231213	113400	31505817	904	904	904	904	3
529	20231213	113300	31503105	903	903	903	903	0
530	20231213	113200	31503105	903	903	903	903	0
531	20231213	113100	31503105	903	903	903	903	0
532	20231213	113000	31503105	903	903	903	903	0
533	20231213	112900	31503105	903	903	903	903	0
534	20231213	112800	31503105	903	903	903	903	0
535	20231213	112700	31503105	903	903	903	903	0
536	20231213	112600	31503105	903	903	903	903	63
537	20231213	112500	31446216	903	904	904	903	1346
538	20231213	112400	30229478	904	904	904	904	0
539	20231213	112300	30229478	904	904	904	904	0
540	20231213	112200	30229478	904	904	904	904	9
541	20231213	112100	30221342	904	903	904	902	3461
542	20231213	112000	27096102	903	903	903	903	0
543	20231213	111900	27096102	903	903	903	903	22
544	20231213	111800	27076236	902	902	902	902	0
545	20231213	111700	27076236	902	902	902	902	500
546	20231213	111600	26625236	902	902	902	902	0
547	20231213	111500	26625236	902	902	902	902	0
548	20231213	111400	26625236	902	902	902	902	0
549	20231213	111300	26625236	902	902	902	902	0
550	20231213	111200	26625236	902	902	902	902	0
551	20231213	111100	26625236	902	902	902	902	0
552	20231213	111000	26625236	902	902	902	902	0
553	20231213	110900	26625236	902	902	902	902	0
554	20231213	110800	26625236	902	903	903	902	36
555	20231213	110700	26592729	903	903	903	903	4
556	20231213	110600	26589117	901	901	901	901	0
557	20231213	110500	26589117	901	901	901	901	0
558	20231213	110400	26589117	901	901	901	901	6
559	20231213	110300	26583711	901	901	901	901	0
560	20231213	110200	26583711	901	901	901	901	1
561	20231213	110100	26582810	901	901	901	901	0
562	20231213	110000	26582810	901	901	901	901	0
563	20231213	105900	26582810	901	901	901	901	120
564	20231213	105800	26474690	903	901	904	901	1244
565	20231213	105700	25353166	901	901	901	901	400
566	20231213	105600	24992766	901	901	901	901	0
567	20231213	105500	24992766	901	901	901	901	3502
568	20231213	105400	21837464	904	904	904	904	0
569	20231213	105300	21837464	904	904	904	904	9
570	20231213	105200	21829328	904	904	904	904	0
571	20231213	105100	21829328	904	904	904	904	0
572	20231213	105000	21829328	904	904	904	904	0
573	20231213	104900	21829328	904	904	904	904	0
574	20231213	104800	21829328	904	904	904	904	1
575	20231213	104700	21828424	901	902	902	901	1692
576	20231213	104600	20303709	904	904	904	904	0
577	20231213	104500	20303709	904	904	904	904	0
578	20231213	104400	20303709	904	904	904	904	0
579	20231213	104300	20303709	904	904	904	904	0
580	20231213	104200	20303709	904	904	904	904	0
581	20231213	104100	20303709	904	904	904	904	0
582	20231213	104000	20303709	904	904	904	904	0
583	20231213	103900	20303709	904	904	904	904	1
584	20231213	103800	20302805	904	904	904	904	0
585	20231213	103700	20302805	904	904	904	904	0
586	20231213	103600	20302805	904	904	904	904	0
587	20231213	103500	20302805	904	904	904	904	0
588	20231213	103400	20302805	904	904	904	904	0
589	20231213	103300	20302805	904	904	904	904	3
590	20231213	103200	20300093	904	904	904	904	4
591	20231213	103100	20296477	908	908	908	908	0
592	20231213	103000	20296477	908	908	908	908	0
593	20231213	102900	20296477	908	908	908	908	0
594	20231213	102800	20296477	908	908	908	908	0
595	20231213	102700	20296477	908	908	908	908	0
596	20231213	102600	20296477	908	908	908	908	0
597	20231213	102500	20296477	908	908	908	908	0
598	20231213	102400	20296477	908	908	908	908	0
599	20231213	102300	20296477	908	908	908	908	0
600	20231213	102200	20296477	908	904	908	904	3475
601	20231213	102100	17142062	901	901	901	901	0
602	20231213	102000	17142062	901	901	901	901	0
603	20231213	101900	17142062	901	900	901	900	2215
604	20231213	101800	15148110	900	900	900	900	0
605	20231213	101700	15148110	900	900	900	900	0
606	20231213	101600	15148110	900	901	901	900	549
607	20231213	101500	14653470	901	904	904	901	7000
608	20231213	101400	8345743	904	904	904	904	214
609	20231213	101300	8152287	908	908	908	908	0
610	20231213	101200	8152287	908	908	908	908	0
611	20231213	101100	8152287	908	908	908	908	0
612	20231213	101000	8152287	908	908	908	908	0
613	20231213	100900	8152287	908	908	908	908	0
614	20231213	100800	8152287	908	906	908	904	618
615	20231213	100700	7593585	904	904	904	904	80
616	20231213	100600	7521265	908	908	908	908	20
617	20231213	100500	7503105	908	907	908	907	25
618	20231213	100400	7480415	906	906	906	906	0
619	20231213	100300	7480415	906	904	906	904	368
620	20231213	100200	7147043	904	904	904	904	0
621	20231213	100100	7147043	904	904	904	904	0
622	20231213	100000	7147043	904	904	904	904	0
623	20231213	095900	7147043	904	904	904	904	1
624	20231213	095800	7146139	902	902	902	902	0
625	20231213	095700	7146139	902	902	902	902	0
626	20231213	095600	7146139	902	902	902	902	0
627	20231213	095500	7146139	902	902	902	902	0
628	20231213	095400	7146139	902	902	902	902	0
629	20231213	095300	7146139	902	902	902	902	0
630	20231213	095200	7146139	902	902	902	902	0
631	20231213	095100	7146139	902	902	902	902	0
632	20231213	095000	7146139	902	902	902	902	0
633	20231213	094900	7146139	902	902	902	902	0
634	20231213	094800	7146139	902	902	902	902	0
635	20231213	094700	7146139	902	901	902	901	32
636	20231213	094600	7117288	901	901	901	901	66
637	20231213	094500	7057822	900	900	900	900	0
638	20231213	094400	7057822	900	901	901	900	980
639	20231213	094300	6175813	901	904	904	901	1863
640	20231213	094200	4492284	908	908	908	908	0
641	20231213	094100	4492284	908	905	908	905	2012
642	20231213	094000	2671421	908	908	908	908	1
643	20231213	093900	2670513	908	908	908	908	4
644	20231213	093800	2666881	908	908	908	908	0
645	20231213	093700	2666881	908	908	908	905	72
646	20231213	093600	2601694	906	906	906	906	0
647	20231213	093500	2601694	906	906	906	906	0
648	20231213	093400	2601694	906	906	906	906	0
649	20231213	093300	2601694	906	909	909	906	1053
650	20231213	093200	1644802	909	909	909	909	2
651	20231213	093100	1642984	911	911	911	911	15
652	20231213	093000	1629319	911	911	911	911	8
653	20231213	092900	1622031	908	908	908	908	10
654	20231213	092800	1612951	912	912	912	912	0
655	20231213	092700	1612951	912	910	912	910	814
656	20231213	092600	871811	910	910	910	910	8
657	20231213	092500	864531	912	912	912	912	0
658	20231213	092400	864531	912	912	912	912	8
659	20231213	092300	857235	914	914	914	914	1
660	20231213	092200	856321	907	909	909	907	194
661	20231213	092100	680273	915	914	915	914	20
662	20231213	092000	661983	915	910	915	910	76
663	20231213	091900	592548	915	915	915	915	0
664	20231213	091800	592548	915	916	916	915	24
665	20231213	091700	570585	917	917	917	917	23
666	20231213	091600	549494	918	907	918	907	352
667	20231213	091500	227313	909	907	909	907	10
668	20231213	091400	218239	907	907	907	907	6
669	20231213	091300	212797	907	907	907	907	51
670	20231213	091200	166540	907	907	907	907	1
671	20231213	091100	165633	907	907	907	907	1
672	20231213	091000	164726	906	906	906	906	5
673	20231213	090900	160196	907	907	907	907	1
674	20231213	090800	159289	907	907	907	907	0
675	20231213	090700	159289	907	907	907	907	0
676	20231213	090600	159289	907	907	907	907	0
677	20231213	090500	159289	907	907	907	907	0
678	20231213	090400	159289	907	907	907	907	1
679	20231213	090300	158382	906	905	906	905	4
680	20231213	090200	154761	905	907	907	905	17
681	20231213	090100	139370	905	905	905	905	83
682	20231213	090000	64255	905	905	905	905	71