KissMeData/065650/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194000	176326505	980	980	980	980	2161
3	20231221	193900	176326505	980	980	980	980	0
4	20231221	193800	176326505	980	980	980	980	0
5	20231221	193700	176326505	980	980	980	980	0
6	20231221	193600	176326505	980	980	980	980	0
7	20231221	193500	176326505	980	980	980	980	0
8	20231221	193400	176326505	980	980	980	980	0
9	20231221	193300	176326505	980	980	980	980	0
10	20231221	193200	176326505	980	980	980	980	0
11	20231221	193100	176326505	980	980	980	980	0
12	20231221	193000	176326505	980	980	980	980	0
13	20231221	192900	176326505	980	980	980	980	0
14	20231221	192800	176326505	980	980	980	980	0
15	20231221	192700	176326505	980	980	980	980	0
16	20231221	192600	176326505	980	980	980	980	0
17	20231221	192500	176326505	980	980	980	980	0
18	20231221	192400	176326505	980	980	980	980	0
19	20231221	192300	176326505	980	980	980	980	0
20	20231221	192200	176326505	980	980	980	980	0
21	20231221	192100	176326505	980	980	980	980	0
22	20231221	192000	176326505	980	980	980	980	0
23	20231221	191900	176326505	980	980	980	980	0
24	20231221	191800	176326505	980	980	980	980	0
25	20231221	191700	176326505	980	980	980	980	0
26	20231221	191600	176326505	980	980	980	980	0
27	20231221	191500	176326505	980	980	980	980	0
28	20231221	191400	176326505	980	980	980	980	0
29	20231221	191300	176326505	980	980	980	980	0
30	20231221	191200	176326505	980	980	980	980	0
31	20231221	191100	176326505	980	980	980	980	0
32	20231221	191000	176326505	980	980	980	980	2161
33	20231221	190900	176326505	980	980	980	980	0
34	20231221	190800	176326505	980	980	980	980	0
35	20231221	190700	176326505	980	980	980	980	0
36	20231221	190600	176326505	980	980	980	980	0
37	20231221	190500	176326505	980	980	980	980	0
38	20231221	190400	176326505	980	980	980	980	0
39	20231221	190300	176326505	980	980	980	980	0
40	20231221	190200	176326505	980	980	980	980	0
41	20231221	190100	176326505	980	980	980	980	0
42	20231221	190000	176326505	980	980	980	980	0
43	20231221	185900	176326505	980	980	980	980	0
44	20231221	185800	176326505	980	980	980	980	0
45	20231221	185700	176326505	980	980	980	980	0
46	20231221	185600	176326505	980	980	980	980	0
47	20231221	185500	176326505	980	980	980	980	0
48	20231221	185400	176326505	980	980	980	980	0
49	20231221	185300	176326505	980	980	980	980	0
50	20231221	185200	176326505	980	980	980	980	0
51	20231221	185100	176326505	980	980	980	980	0
52	20231221	185000	176326505	980	980	980	980	0
53	20231221	184900	176326505	980	980	980	980	0
54	20231221	184800	176326505	980	980	980	980	0
55	20231221	184700	176326505	980	980	980	980	0
56	20231221	184600	176326505	980	980	980	980	0
57	20231221	184500	176326505	980	980	980	980	0
58	20231221	184400	176326505	980	980	980	980	0
59	20231221	184300	176326505	980	980	980	980	0
60	20231221	184200	176326505	980	980	980	980	0
61	20231221	184100	176326505	980	980	980	980	0
62	20231221	184000	176326505	980	980	980	980	2161
63	20231221	183900	176326505	980	980	980	980	0
64	20231221	183800	176326505	980	980	980	980	0
65	20231221	183700	176326505	980	980	980	980	0
66	20231221	183600	176326505	980	980	980	980	0
67	20231221	183500	176326505	980	980	980	980	0
68	20231221	183400	176326505	980	980	980	980	0
69	20231221	183300	176326505	980	980	980	980	0
70	20231221	183200	176326505	980	980	980	980	0
71	20231221	183100	176326505	980	980	980	980	0
72	20231221	183000	176326505	980	980	980	980	0
73	20231221	182900	176326505	980	980	980	980	0
74	20231221	182800	176326505	980	980	980	980	0
75	20231221	182700	176326505	980	980	980	980	0
76	20231221	182600	176326505	980	980	980	980	0
77	20231221	182500	176326505	980	980	980	980	0
78	20231221	182400	176326505	980	980	980	980	0
79	20231221	182300	176326505	980	980	980	980	0
80	20231221	182200	176326505	980	980	980	980	0
81	20231221	182100	176326505	980	980	980	980	0
82	20231221	182000	176326505	980	980	980	980	0
83	20231221	181900	176326505	980	980	980	980	0
84	20231221	181800	176326505	980	980	980	980	0
85	20231221	181700	176326505	980	980	980	980	0
86	20231221	181600	176326505	980	980	980	980	0
87	20231221	181500	176326505	980	980	980	980	0
88	20231221	181400	176326505	980	980	980	980	0
89	20231221	181300	176326505	980	980	980	980	0
90	20231221	181200	176326505	980	980	980	980	0
91	20231221	181100	176326505	980	980	980	980	0
92	20231221	181000	176326505	980	980	980	980	2161
93	20231221	180900	176326505	980	980	980	980	0
94	20231221	180800	176326505	980	980	980	980	0
95	20231221	180700	176326505	980	980	980	980	0
96	20231221	180600	176326505	980	980	980	980	0
97	20231221	180500	176326505	980	980	980	980	0
98	20231221	180400	176326505	980	980	980	980	0
99	20231221	180300	176326505	980	980	980	980	0
100	20231221	180200	176326505	980	980	980	980	0
101	20231221	180100	176326505	980	980	980	980	0
102	20231221	180000	176326505	980	980	980	980	0
103	20231221	175900	176326505	980	980	980	980	0
104	20231221	175800	176326505	980	980	980	980	0
105	20231221	175700	176326505	980	980	980	980	0
106	20231221	175600	176326505	980	980	980	980	0
107	20231221	175500	176326505	980	980	980	980	0
108	20231221	175400	176326505	980	980	980	980	0
109	20231221	175300	176326505	980	980	980	980	0
110	20231221	175200	176326505	980	980	980	980	0
111	20231221	175100	176326505	980	980	980	980	0
112	20231221	175000	176326505	980	980	980	980	0
113	20231221	174900	176326505	980	980	980	980	0
114	20231221	174800	176326505	980	980	980	980	0
115	20231221	174700	176326505	980	980	980	980	0
116	20231221	174600	176326505	980	980	980	980	0
117	20231221	174500	176326505	980	980	980	980	0
118	20231221	174400	176326505	980	980	980	980	0
119	20231221	174300	176326505	980	980	980	980	0
120	20231221	174200	176326505	980	980	980	980	0
121	20231221	174100	176326505	980	980	980	980	0
122	20231221	174000	176326505	980	980	980	980	2161
123	20231221	173900	176326505	980	980	980	980	0
124	20231221	173800	176326505	980	980	980	980	0
125	20231221	173700	176326505	980	980	980	980	0
126	20231221	173600	176326505	980	980	980	980	0
127	20231221	173500	176326505	980	980	980	980	0
128	20231221	173400	176326505	980	980	980	980	0
129	20231221	173300	176326505	980	980	980	980	0
130	20231221	173200	176326505	980	980	980	980	0
131	20231221	173100	176326505	980	980	980	980	0
132	20231221	173000	176326505	980	980	980	980	0
133	20231221	172900	176326505	980	980	980	980	0
134	20231221	172800	176326505	980	980	980	980	0
135	20231221	172700	176326505	980	980	980	980	0
136	20231221	172600	176326505	980	980	980	980	0
137	20231221	172500	176326505	980	980	980	980	0
138	20231221	172400	176326505	980	980	980	980	0
139	20231221	172300	176326505	980	980	980	980	0
140	20231221	172200	176326505	980	980	980	980	0
141	20231221	172100	176326505	980	980	980	980	0
142	20231221	172000	176326505	980	980	980	980	0
143	20231221	171900	176326505	980	980	980	980	0
144	20231221	171800	176326505	980	980	980	980	0
145	20231221	171700	176326505	980	980	980	980	0
146	20231221	171600	176326505	980	980	980	980	0
147	20231221	171500	176326505	980	980	980	980	0
148	20231221	171400	176326505	980	980	980	980	0
149	20231221	171300	176326505	980	980	980	980	0
150	20231221	171200	176326505	980	980	980	980	0
151	20231221	171100	176326505	980	980	980	980	0
152	20231221	171000	176326505	980	980	980	980	2161
153	20231221	170900	176326505	980	980	980	980	0
154	20231221	170800	176326505	980	980	980	980	0
155	20231221	170700	176326505	980	980	980	980	0
156	20231221	170600	176326505	980	980	980	980	0
157	20231221	170500	176326505	980	980	980	980	0
158	20231221	170400	176326505	980	980	980	980	0
159	20231221	170300	176326505	980	980	980	980	0
160	20231221	170200	176326505	980	980	980	980	0
161	20231221	170100	176326505	980	980	980	980	0
162	20231221	170000	176326505	980	980	980	980	0
163	20231221	165900	176326505	980	980	980	980	0
164	20231221	165800	176326505	980	980	980	980	0
165	20231221	165700	176326505	980	980	980	980	0
166	20231221	165600	176326505	980	980	980	980	0
167	20231221	165500	176326505	980	980	980	980	0
168	20231221	165400	176326505	980	980	980	980	0
169	20231221	165300	176326505	980	980	980	980	0
170	20231221	165200	176326505	980	980	980	980	0
171	20231221	165100	176326505	980	980	980	980	0
172	20231221	165000	176326505	980	980	980	980	0
173	20231221	164900	176326505	980	980	980	980	0
174	20231221	164800	176326505	980	980	980	980	0
175	20231221	164700	176326505	980	980	980	980	0
176	20231221	164600	176326505	980	980	980	980	0
177	20231221	164500	176326505	980	980	980	980	0
178	20231221	164400	176326505	980	980	980	980	0
179	20231221	164300	176326505	980	980	980	980	0
180	20231221	164200	176326505	980	980	980	980	0
181	20231221	164100	176326505	980	980	980	980	0
182	20231221	164000	176326505	980	980	980	980	2161
183	20231221	163900	176326505	980	980	980	980	0
184	20231221	163800	176326505	980	980	980	980	0
185	20231221	163700	176326505	980	980	980	980	0
186	20231221	163600	176326505	980	980	980	980	0
187	20231221	163500	176326505	980	980	980	980	0
188	20231221	163400	176326505	980	980	980	980	0
189	20231221	163300	176326505	980	980	980	980	0
190	20231221	163200	176326505	980	980	980	980	0
191	20231221	163100	176326505	980	980	980	980	0
192	20231221	163000	176326505	980	980	980	980	0
193	20231221	162900	176326505	980	980	980	980	0
194	20231221	162800	176326505	980	980	980	980	0
195	20231221	162700	176326505	980	980	980	980	0
196	20231221	162600	176326505	980	980	980	980	0
197	20231221	162500	176326505	980	980	980	980	0
198	20231221	162400	176326505	980	980	980	980	0
199	20231221	162300	176326505	980	980	980	980	0
200	20231221	162200	176326505	980	980	980	980	0
201	20231221	162100	176326505	980	980	980	980	0
202	20231221	162000	176326505	980	980	980	980	0
203	20231221	161900	176326505	980	980	980	980	0
204	20231221	161800	176326505	980	980	980	980	0
205	20231221	161700	176326505	980	980	980	980	0
206	20231221	161600	176326505	980	980	980	980	0
207	20231221	161500	176326505	980	980	980	980	0
208	20231221	161400	176326505	980	980	980	980	0
209	20231221	161300	176326505	980	980	980	980	0
210	20231221	161200	176326505	980	980	980	980	0
211	20231221	161100	176326505	980	980	980	980	0
212	20231221	161000	176326505	980	980	980	980	2161
213	20231221	160900	176326505	980	980	980	980	0
214	20231221	160800	176326505	980	980	980	980	0
215	20231221	160700	176326505	980	980	980	980	0
216	20231221	160600	176326505	980	980	980	980	0
217	20231221	160500	176326505	980	980	980	980	0
218	20231221	160400	176326505	980	980	980	980	0
219	20231221	160300	176326505	980	980	980	980	0
220	20231221	160200	176326505	980	980	980	980	0
221	20231221	160100	176326505	980	980	980	980	0
222	20231221	160000	176326505	980	980	980	980	0
223	20231221	155900	176326505	980	980	980	980	0
224	20231221	155800	176326505	980	980	980	980	0
225	20231221	155700	176326505	980	980	980	980	0
226	20231221	155600	176326505	980	980	980	980	0
227	20231221	155500	176326505	980	980	980	980	0
228	20231221	155400	176326505	980	980	980	980	0
229	20231221	155300	176326505	980	980	980	980	0
230	20231221	155200	176326505	980	980	980	980	0
231	20231221	155100	176326505	980	980	980	980	0
232	20231221	155000	176326505	980	980	980	980	0
233	20231221	154900	176326505	980	980	980	980	0
234	20231221	154800	176326505	980	980	980	980	0
235	20231221	154700	176326505	980	980	980	980	0
236	20231221	154600	176326505	980	980	980	980	0
237	20231221	154500	176326505	980	980	980	980	0
238	20231221	154400	176326505	980	980	980	980	0
239	20231221	154300	176326505	980	980	980	980	0
240	20231221	154200	176326505	980	980	980	980	0
241	20231221	154100	176326505	980	980	980	980	0
242	20231221	154000	176326505	980	980	980	980	2161
243	20231221	153900	176326505	980	980	980	980	0
244	20231221	153800	176326505	980	980	980	980	0
245	20231221	153700	176326505	980	980	980	980	0
246	20231221	153600	176326505	980	980	980	980	0
247	20231221	153500	176326505	980	980	980	980	0
248	20231221	153400	176326505	980	980	980	980	0
249	20231221	153300	176326505	980	980	980	980	0
250	20231221	153200	176326505	980	980	980	980	0
251	20231221	153100	176326505	980	980	980	980	0
252	20231221	153000	176326505	980	980	980	980	2161
253	20231221	152900	174208725	980	980	980	980	0
254	20231221	152800	174208725	980	980	980	980	0
255	20231221	152700	174208725	980	980	980	980	0
256	20231221	152600	174208725	980	980	980	980	0
257	20231221	152500	174208725	980	980	980	980	0
258	20231221	152400	174208725	980	980	980	980	0
259	20231221	152300	174208725	980	980	980	980	0
260	20231221	152200	174208725	980	980	980	980	0
261	20231221	152100	174208725	980	980	980	980	0
262	20231221	152000	174208725	980	980	980	980	0
263	20231221	151900	174208725	980	978	980	978	19
264	20231221	151800	174190141	980	980	980	980	1
265	20231221	151700	174189161	980	977	980	976	3220
266	20231221	151600	171045215	977	978	978	976	6212
267	20231221	151500	164978696	977	978	978	977	15142
268	20231221	151400	150181760	979	979	980	979	8452
269	20231221	151300	141907251	979	979	979	979	371
270	20231221	151200	141544042	980	980	980	980	1321
271	20231221	151100	140249462	981	981	981	981	57
272	20231221	151000	140193545	981	981	981	981	1
273	20231221	150900	140192564	981	980	981	980	525
274	20231221	150800	139677563	981	981	981	980	1023
275	20231221	150700	138675006	981	981	981	981	0
276	20231221	150600	138675006	981	981	981	981	9
277	20231221	150500	138666177	981	981	981	981	1
278	20231221	150400	138665196	981	981	981	981	36
279	20231221	150300	138629880	980	981	981	980	1223
280	20231221	150200	137431335	980	982	982	980	101
281	20231221	150100	137332353	981	981	981	980	123
282	20231221	150000	137211742	981	982	982	981	205
283	20231221	145900	137010636	981	981	982	981	2104
284	20231221	145800	134945276	981	981	981	981	0
285	20231221	145700	134945276	981	981	981	981	0
286	20231221	145600	134945276	981	981	981	981	2
287	20231221	145500	134943314	981	981	981	981	4
288	20231221	145400	134939390	981	981	981	981	0
289	20231221	145300	134939390	981	981	981	981	9
290	20231221	145200	134930561	981	981	981	981	11
291	20231221	145100	134919770	981	981	981	981	46
292	20231221	145000	134874644	981	980	981	980	2501
293	20231221	144900	132423663	980	981	982	980	703
294	20231221	144800	131734318	982	982	982	982	0
295	20231221	144700	131734318	982	982	982	982	0
296	20231221	144600	131734318	982	982	982	982	21
297	20231221	144500	131713696	982	982	982	982	110
298	20231221	144400	131605676	982	982	982	982	20
299	20231221	144300	131586036	982	982	982	982	20
300	20231221	144200	131566396	982	982	982	982	1
301	20231221	144100	131565414	982	982	982	982	0
302	20231221	144000	131565414	982	980	982	980	59
303	20231221	143900	131507592	982	982	982	982	0
304	20231221	143800	131507592	982	982	982	982	1
305	20231221	143700	131506610	982	982	982	982	200
306	20231221	143600	131310210	982	982	982	982	101
307	20231221	143500	131211028	982	982	982	982	1501
308	20231221	143400	129737046	982	982	982	982	0
309	20231221	143300	129737046	982	982	982	982	1
310	20231221	143200	129736064	980	980	980	980	499
311	20231221	143100	129247044	980	982	982	980	56
312	20231221	143000	129192148	982	981	982	981	16
313	20231221	142900	129176451	981	981	981	981	0
314	20231221	142800	129176451	981	981	981	981	0
315	20231221	142700	129176451	981	981	981	981	0
316	20231221	142600	129176451	981	981	981	981	0
317	20231221	142500	129176451	981	981	983	981	2007
318	20231221	142400	127207582	981	981	981	981	3
319	20231221	142300	127204639	980	980	980	980	6
320	20231221	142200	127198759	980	980	981	980	55
321	20231221	142100	127144857	980	980	980	980	11
322	20231221	142000	127134077	981	981	981	981	1
323	20231221	141900	127133096	980	980	980	980	0
324	20231221	141800	127133096	980	980	980	980	0
325	20231221	141700	127133096	980	980	980	980	0
326	20231221	141600	127133096	980	980	980	980	1
327	20231221	141500	127132116	981	981	981	981	44
328	20231221	141400	127088952	981	981	981	981	0
329	20231221	141300	127088952	981	981	981	981	6
330	20231221	141200	127083066	981	981	981	981	4
331	20231221	141100	127079142	980	981	981	980	1942
332	20231221	141000	125175978	981	981	981	981	0
333	20231221	140900	125175978	981	981	981	981	0
334	20231221	140800	125175978	981	981	981	981	0
335	20231221	140700	125175978	981	981	981	981	1
336	20231221	140600	125174997	981	981	981	981	0
337	20231221	140500	125174997	981	981	981	981	0
338	20231221	140400	125174997	981	981	981	981	0
339	20231221	140300	125174997	981	981	981	981	0
340	20231221	140200	125174997	981	981	981	981	0
341	20231221	140100	125174997	981	981	981	981	0
342	20231221	140000	125174997	981	981	981	981	0
343	20231221	135900	125174997	981	981	981	981	1
344	20231221	135800	125174016	981	981	981	981	0
345	20231221	135700	125174016	981	981	981	981	0
346	20231221	135600	125174016	981	981	981	981	0
347	20231221	135500	125174016	981	981	981	981	0
348	20231221	135400	125174016	981	981	981	981	0
349	20231221	135300	125174016	981	981	981	981	1
350	20231221	135200	125173035	981	981	981	981	0
351	20231221	135100	125173035	981	981	981	981	0
352	20231221	135000	125173035	981	981	981	981	0
353	20231221	134900	125173035	981	981	981	981	0
354	20231221	134800	125173035	981	981	981	981	2
355	20231221	134700	125171073	981	981	981	981	0
356	20231221	134600	125171073	981	981	981	981	500
357	20231221	134500	124680573	982	982	982	982	9
358	20231221	134400	124671735	982	982	982	982	0
359	20231221	134300	124671735	982	982	982	982	0
360	20231221	134200	124671735	982	982	982	982	0
361	20231221	134100	124671735	982	982	982	982	0
362	20231221	134000	124671735	982	982	982	982	0
363	20231221	133900	124671735	982	982	982	982	0
364	20231221	133800	124671735	982	982	982	982	1
365	20231221	133700	124670753	982	982	982	982	0
366	20231221	133600	124670753	982	982	982	982	20
367	20231221	133500	124651113	982	982	982	982	0
368	20231221	133400	124651113	982	982	982	982	9
369	20231221	133300	124642275	981	981	981	981	34
370	20231221	133200	124608921	981	981	982	981	76
371	20231221	133100	124534355	980	980	980	980	400
372	20231221	133000	124142355	980	980	980	980	0
373	20231221	132900	124142355	980	980	980	980	0
374	20231221	132800	124142355	980	980	980	980	0
375	20231221	132700	124142355	980	980	980	980	0
376	20231221	132600	124142355	980	980	980	980	0
377	20231221	132500	124142355	980	981	981	980	500
378	20231221	132400	123652334	981	981	981	981	224
379	20231221	132300	123432590	981	981	981	981	0
380	20231221	132200	123432590	981	981	981	981	10
381	20231221	132100	123422780	981	981	981	981	1766
382	20231221	132000	121690334	981	981	981	981	0
383	20231221	131900	121690334	981	981	981	981	0
384	20231221	131800	121690334	981	981	981	981	0
385	20231221	131700	121690334	981	983	983	981	2005
386	20231221	131600	119722736	982	983	983	982	2033
387	20231221	131500	117725832	984	984	984	984	0
388	20231221	131400	117725832	984	984	984	984	1
389	20231221	131300	117724848	982	982	982	982	0
390	20231221	131200	117724848	982	982	982	982	0
391	20231221	131100	117724848	982	982	982	982	0
392	20231221	131000	117724848	982	982	982	982	0
393	20231221	130900	117724848	982	982	982	982	0
394	20231221	130800	117724848	982	982	982	982	0
395	20231221	130700	117724848	982	982	982	982	0
396	20231221	130600	117724848	982	982	982	982	0
397	20231221	130500	117724848	982	982	982	982	0
398	20231221	130400	117724848	982	982	982	982	0
399	20231221	130300	117724848	982	982	982	982	0
400	20231221	130200	117724848	982	982	982	982	0
401	20231221	130100	117724848	982	982	982	982	800
402	20231221	130000	116939248	982	982	982	982	0
403	20231221	125900	116939248	982	982	982	982	0
404	20231221	125800	116939248	982	982	982	982	181
405	20231221	125700	116761506	982	982	982	982	0
406	20231221	125600	116761506	982	982	982	982	0
407	20231221	125500	116761506	982	982	982	982	0
408	20231221	125400	116761506	982	982	982	982	0
409	20231221	125300	116761506	982	982	982	982	0
410	20231221	125200	116761506	982	982	982	982	200
411	20231221	125100	116565106	984	982	984	982	640
412	20231221	125000	115936624	982	982	982	982	100
413	20231221	124900	115838424	981	981	981	981	530
414	20231221	124800	115318494	981	981	981	981	0
415	20231221	124700	115318494	981	980	981	980	2
416	20231221	124600	115316533	981	981	981	981	0
417	20231221	124500	115316533	981	981	981	981	1
418	20231221	124400	115315552	980	980	980	980	0
419	20231221	124300	115315552	980	980	980	980	0
420	20231221	124200	115315552	980	980	980	980	0
421	20231221	124100	115315552	980	980	980	980	0
422	20231221	124000	115315552	980	980	980	980	0
423	20231221	123900	115315552	980	980	980	980	0
424	20231221	123800	115315552	980	980	980	980	0
425	20231221	123700	115315552	980	980	980	980	0
426	20231221	123600	115315552	980	980	980	980	0
427	20231221	123500	115315552	980	981	981	980	500
428	20231221	123400	114825154	981	981	981	981	0
429	20231221	123300	114825154	981	981	981	981	166
430	20231221	123200	114662308	981	981	981	981	4000
431	20231221	123100	110738308	981	981	981	981	2
432	20231221	123000	110736346	981	981	981	981	0
433	20231221	122900	110736346	981	981	981	981	0
434	20231221	122800	110736346	981	981	981	981	0
435	20231221	122700	110736346	981	981	981	981	0
436	20231221	122600	110736346	981	981	981	981	4
437	20231221	122500	110732422	980	980	980	980	1296
438	20231221	122400	109462342	981	981	981	981	0
439	20231221	122300	109462342	981	981	981	981	0
440	20231221	122200	109462342	981	981	981	981	0
441	20231221	122100	109462342	981	981	981	981	18
442	20231221	122000	109444684	982	982	982	982	0
443	20231221	121900	109444684	982	982	982	982	8
444	20231221	121800	109436828	982	981	982	980	1102
445	20231221	121700	108356186	982	982	982	982	300
446	20231221	121600	108061586	981	981	981	981	7
447	20231221	121500	108054719	982	982	982	982	0
448	20231221	121400	108054719	982	982	982	982	0
449	20231221	121300	108054719	982	982	982	982	0
450	20231221	121200	108054719	982	982	982	982	5
451	20231221	121100	108049809	982	982	982	982	11
452	20231221	121000	108039007	982	982	982	982	19
453	20231221	120900	108020349	982	982	982	982	0
454	20231221	120800	108020349	982	982	982	982	0
455	20231221	120700	108020349	982	982	982	982	10
456	20231221	120600	108010529	982	982	982	982	0
457	20231221	120500	108010529	982	982	982	982	12
458	20231221	120400	107998745	982	982	982	982	7
459	20231221	120300	107991871	982	982	982	982	5
460	20231221	120200	107986961	982	982	982	982	0
461	20231221	120100	107986961	982	982	982	982	5
462	20231221	120000	107982051	982	982	982	982	1005
463	20231221	115900	106995141	981	981	981	981	0
464	20231221	115800	106995141	981	981	981	981	0
465	20231221	115700	106995141	981	981	981	981	0
466	20231221	115600	106995141	981	981	981	981	785
467	20231221	115500	106225056	981	981	981	981	0
468	20231221	115400	106225056	981	981	981	981	33
469	20231221	115300	106192683	980	980	980	980	100
470	20231221	115200	106094683	981	981	981	981	10
471	20231221	115100	106084873	981	981	981	981	182
472	20231221	115000	105906331	981	981	981	981	0
473	20231221	114900	105906331	981	981	981	981	0
474	20231221	114800	105906331	981	981	981	981	0
475	20231221	114700	105906331	981	981	981	981	400
476	20231221	114600	105513931	984	984	984	984	1
477	20231221	114500	105512947	984	984	984	984	0
478	20231221	114400	105512947	984	984	984	984	20
479	20231221	114300	105493267	984	984	984	984	0
480	20231221	114200	105493267	984	984	984	984	0
481	20231221	114100	105493267	984	984	984	984	0
482	20231221	114000	105493267	984	984	984	984	0
483	20231221	113900	105493267	984	982	984	982	4
484	20231221	113800	105489337	982	982	982	982	4
485	20231221	113700	105485409	983	983	983	983	0
486	20231221	113600	105485409	983	983	983	983	0
487	20231221	113500	105485409	983	983	983	983	0
488	20231221	113400	105485409	983	983	983	983	5
489	20231221	113300	105480494	983	983	983	983	26
490	20231221	113200	105454936	983	983	983	983	0
491	20231221	113100	105454936	983	983	983	983	225
492	20231221	113000	105233761	983	983	983	983	1
493	20231221	112900	105232778	980	983	983	980	175
494	20231221	112800	105061203	983	983	983	983	0
495	20231221	112700	105061203	983	983	983	983	0
496	20231221	112600	105061203	983	983	983	983	0
497	20231221	112500	105061203	983	983	983	983	0
498	20231221	112400	105061203	983	983	983	983	0
499	20231221	112300	105061203	983	983	983	983	6
500	20231221	112200	105055305	984	984	984	984	0
501	20231221	112100	105055305	984	984	984	984	9
502	20231221	112000	105046449	984	983	985	983	36
503	20231221	111900	105011029	983	982	983	982	215
504	20231221	111800	104799870	982	982	982	982	42
505	20231221	111700	104758626	982	982	982	982	7
506	20231221	111600	104751752	982	982	982	982	3
507	20231221	111500	104748806	982	982	982	982	0
508	20231221	111400	104748806	982	982	982	982	50
509	20231221	111300	104699706	982	982	982	982	0
510	20231221	111200	104699706	982	982	982	982	3
511	20231221	111100	104696760	980	980	980	980	0
512	20231221	111000	104696760	980	980	980	980	0
513	20231221	110900	104696760	980	980	980	980	2658
514	20231221	110800	102091920	980	980	980	980	0
515	20231221	110700	102091920	980	980	980	980	0
516	20231221	110600	102091920	980	980	980	980	4
517	20231221	110500	102088000	980	980	980	980	30
518	20231221	110400	102058600	980	980	980	980	363
519	20231221	110300	101702860	982	982	982	982	200
520	20231221	110200	101506460	980	979	980	979	4862
521	20231221	110100	96744725	977	977	977	977	0
522	20231221	110000	96744725	977	977	977	977	2050
523	20231221	105900	94741875	977	977	977	977	0
524	20231221	105800	94741875	977	977	977	977	0
525	20231221	105700	94741875	977	977	977	977	0
526	20231221	105600	94741875	977	977	977	977	200
527	20231221	105500	94546475	977	977	980	977	3202
528	20231221	105400	91417959	978	980	980	978	21
529	20231221	105300	91397419	978	980	980	978	8549
530	20231221	105200	83036495	979	979	979	979	4091
531	20231221	105100	79031406	979	979	980	979	2012
532	20231221	105000	77061656	979	979	979	979	100
533	20231221	104900	76963756	980	980	980	980	0
534	20231221	104800	76963756	980	980	980	980	89
535	20231221	104700	76876536	980	980	980	980	12
536	20231221	104600	76864776	980	980	980	980	0
537	20231221	104500	76864776	980	981	981	980	5351
538	20231221	104400	71620456	982	982	982	982	12
539	20231221	104300	71608672	982	982	982	982	0
540	20231221	104200	71608672	982	980	982	980	5166
541	20231221	104100	66545825	981	981	981	981	0
542	20231221	104000	66545825	981	981	981	981	0
543	20231221	103900	66545825	981	981	981	981	1211
544	20231221	103800	65357834	982	981	982	981	466
545	20231221	103700	64900288	981	980	981	980	3175
546	20231221	103600	61785637	981	980	981	980	366
547	20231221	103500	61426637	981	981	981	981	51
548	20231221	103400	61376606	982	982	982	982	1
549	20231221	103300	61375624	980	981	981	980	2886
550	20231221	103200	58546458	981	981	981	981	10
551	20231221	103100	58536648	981	981	981	981	0
552	20231221	103000	58536648	981	981	981	981	369
553	20231221	102900	58174659	982	983	983	982	1088
554	20231221	102800	57106223	984	984	984	984	1
555	20231221	102700	57105239	981	981	981	981	0
556	20231221	102600	57105239	981	986	986	981	301
557	20231221	102500	56809953	985	985	985	985	1
558	20231221	102400	56808968	981	982	982	981	20
559	20231221	102300	56789330	986	986	986	986	1
560	20231221	102200	56788344	985	985	985	985	0
561	20231221	102100	56788344	985	984	985	984	3
562	20231221	102000	56785391	984	985	985	984	5
563	20231221	101900	56780470	980	980	980	980	612
564	20231221	101800	56180710	979	984	984	979	6840
565	20231221	101700	49470435	985	985	985	985	0
566	20231221	101600	49470435	985	985	985	985	124
567	20231221	101500	49348295	988	985	988	985	483
568	20231221	101400	48872532	985	985	985	985	315
569	20231221	101300	48562257	985	983	985	983	510
570	20231221	101200	48060907	985	985	985	985	13
571	20231221	101100	48048102	985	985	985	985	0
572	20231221	101000	48048102	985	985	985	985	2
573	20231221	100900	48046132	982	982	982	982	0
574	20231221	100800	48046132	982	982	982	982	1723
575	20231221	100700	46354146	982	982	982	982	0
576	20231221	100600	46354146	982	983	983	982	100
577	20231221	100500	46255936	982	983	983	982	1000
578	20231221	100400	45273597	982	982	982	982	0
579	20231221	100300	45273597	982	983	983	982	1000
580	20231221	100200	44291585	982	982	982	982	0
581	20231221	100100	44291585	982	982	982	982	0
582	20231221	100000	44291585	982	982	982	982	0
583	20231221	095900	44291585	982	982	982	982	2000
584	20231221	095800	42327585	983	984	984	983	345
585	20231221	095700	41988448	983	983	983	983	0
586	20231221	095600	41988448	983	983	983	982	1409
587	20231221	095500	40604401	983	985	985	983	1591
588	20231221	095400	39039059	986	986	986	986	0
589	20231221	095300	39039059	986	986	986	986	4
590	20231221	095200	39035115	986	986	986	986	0
591	20231221	095100	39035115	986	986	986	986	1
592	20231221	095000	39034129	986	986	986	986	0
593	20231221	094900	39034129	986	986	986	986	2
594	20231221	094800	39032157	985	985	985	985	0
595	20231221	094700	39032157	985	985	985	985	0
596	20231221	094600	39032157	985	985	985	985	519
597	20231221	094500	38520942	989	989	989	989	0
598	20231221	094400	38520942	989	989	989	989	0
599	20231221	094300	38520942	989	989	989	989	0
600	20231221	094200	38520942	989	985	989	984	1402
601	20231221	094100	37141264	984	984	984	984	0
602	20231221	094000	37141264	984	992	992	984	1082
603	20231221	093900	36076174	992	992	992	992	0
604	20231221	093800	36076174	992	990	992	990	3
605	20231221	093700	36073200	990	993	993	990	4
606	20231221	093600	36069231	994	991	994	991	37
607	20231221	093500	36032512	992	992	992	992	0
608	20231221	093400	36032512	992	992	992	992	491
609	20231221	093300	35545440	993	993	993	993	1
610	20231221	093200	35544447	994	994	994	994	500
611	20231221	093100	35047447	994	994	995	994	1839
612	20231221	093000	33218745	995	992	995	991	1593
613	20231221	092900	31636390	992	990	992	990	2501
614	20231221	092800	29156013	991	991	991	991	0
615	20231221	092700	29156013	991	989	991	989	4608
616	20231221	092600	24589611	990	986	990	986	2500
617	20231221	092500	22114877	986	987	987	986	200
618	20231221	092400	21917577	984	984	984	984	3350
619	20231221	092300	18621177	984	984	984	984	133
620	20231221	092200	18490305	984	984	984	984	0
621	20231221	092100	18490305	984	984	984	984	0
622	20231221	092000	18490305	984	987	988	984	2047
623	20231221	091900	16471171	986	985	986	985	134
624	20231221	091800	16339131	985	984	985	984	1306
625	20231221	091700	15053021	981	981	981	981	290
626	20231221	091600	14768531	981	981	981	981	340
627	20231221	091500	14434991	984	984	984	984	1
628	20231221	091400	14434007	980	980	980	980	0
629	20231221	091300	14434007	980	985	985	980	1110
630	20231221	091200	13346107	981	981	981	981	161
631	20231221	091100	13188166	981	981	981	981	200
632	20231221	091000	12991966	981	981	981	981	5
633	20231221	090900	12987061	981	981	981	981	1
634	20231221	090800	12986080	981	982	982	981	135
635	20231221	090700	12853643	982	979	982	978	8041
636	20231221	090600	4973203	978	978	978	978	5
637	20231221	090500	4968313	978	978	978	978	216
638	20231221	090400	4757065	978	980	980	978	596
639	20231221	090300	4173708	980	980	980	980	0
640	20231221	090200	4173708	980	981	981	980	16
641	20231221	090100	4158027	980	978	980	978	63
642	20231221	090000	4096407	980	985	985	978	4168