KissMeData/054940/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193500	101953177	889	889	889	889	1425
3	20231215	193400	101953177	889	889	889	889	0
4	20231215	193300	101953177	889	889	889	889	0
5	20231215	193200	101953177	889	889	889	889	0
6	20231215	193100	101953177	889	889	889	889	0
7	20231215	193000	101953177	889	889	889	889	0
8	20231215	192900	101953177	889	889	889	889	0
9	20231215	192800	101953177	889	889	889	889	0
10	20231215	192700	101953177	889	889	889	889	0
11	20231215	192600	101953177	889	889	889	889	0
12	20231215	192500	101953177	889	889	889	889	0
13	20231215	192400	101953177	889	889	889	889	0
14	20231215	192300	101953177	889	889	889	889	0
15	20231215	192200	101953177	889	889	889	889	0
16	20231215	192100	101953177	889	889	889	889	0
17	20231215	192000	101953177	889	889	889	889	0
18	20231215	191900	101953177	889	889	889	889	0
19	20231215	191800	101953177	889	889	889	889	0
20	20231215	191700	101953177	889	889	889	889	0
21	20231215	191600	101953177	889	889	889	889	0
22	20231215	191500	101953177	889	889	889	889	0
23	20231215	191400	101953177	889	889	889	889	0
24	20231215	191300	101953177	889	889	889	889	0
25	20231215	191200	101953177	889	889	889	889	0
26	20231215	191100	101953177	889	889	889	889	0
27	20231215	191000	101953177	889	889	889	889	0
28	20231215	190900	101953177	889	889	889	889	0
29	20231215	190800	101953177	889	889	889	889	0
30	20231215	190700	101953177	889	889	889	889	0
31	20231215	190600	101953177	889	889	889	889	0
32	20231215	190500	101953177	889	889	889	889	1425
33	20231215	190400	101953177	889	889	889	889	0
34	20231215	190300	101953177	889	889	889	889	0
35	20231215	190200	101953177	889	889	889	889	0
36	20231215	190100	101953177	889	889	889	889	0
37	20231215	190000	101953177	889	889	889	889	0
38	20231215	185900	101953177	889	889	889	889	0
39	20231215	185800	101953177	889	889	889	889	0
40	20231215	185700	101953177	889	889	889	889	0
41	20231215	185600	101953177	889	889	889	889	0
42	20231215	185500	101953177	889	889	889	889	0
43	20231215	185400	101953177	889	889	889	889	0
44	20231215	185300	101953177	889	889	889	889	0
45	20231215	185200	101953177	889	889	889	889	0
46	20231215	185100	101953177	889	889	889	889	0
47	20231215	185000	101953177	889	889	889	889	0
48	20231215	184900	101953177	889	889	889	889	0
49	20231215	184800	101953177	889	889	889	889	0
50	20231215	184700	101953177	889	889	889	889	0
51	20231215	184600	101953177	889	889	889	889	0
52	20231215	184500	101953177	889	889	889	889	0
53	20231215	184400	101953177	889	889	889	889	0
54	20231215	184300	101953177	889	889	889	889	0
55	20231215	184200	101953177	889	889	889	889	0
56	20231215	184100	101953177	889	889	889	889	0
57	20231215	184000	101953177	889	889	889	889	0
58	20231215	183900	101953177	889	889	889	889	0
59	20231215	183800	101953177	889	889	889	889	0
60	20231215	183700	101953177	889	889	889	889	0
61	20231215	183600	101953177	889	889	889	889	0
62	20231215	183500	101953177	889	889	889	889	1425
63	20231215	183400	101953177	889	889	889	889	0
64	20231215	183300	101953177	889	889	889	889	0
65	20231215	183200	101953177	889	889	889	889	0
66	20231215	183100	101953177	889	889	889	889	0
67	20231215	183000	101953177	889	889	889	889	0
68	20231215	182900	101953177	889	889	889	889	0
69	20231215	182800	101953177	889	889	889	889	0
70	20231215	182700	101953177	889	889	889	889	0
71	20231215	182600	101953177	889	889	889	889	0
72	20231215	182500	101953177	889	889	889	889	0
73	20231215	182400	101953177	889	889	889	889	0
74	20231215	182300	101953177	889	889	889	889	0
75	20231215	182200	101953177	889	889	889	889	0
76	20231215	182100	101953177	889	889	889	889	0
77	20231215	182000	101953177	889	889	889	889	0
78	20231215	181900	101953177	889	889	889	889	0
79	20231215	181800	101953177	889	889	889	889	0
80	20231215	181700	101953177	889	889	889	889	0
81	20231215	181600	101953177	889	889	889	889	0
82	20231215	181500	101953177	889	889	889	889	0
83	20231215	181400	101953177	889	889	889	889	0
84	20231215	181300	101953177	889	889	889	889	0
85	20231215	181200	101953177	889	889	889	889	0
86	20231215	181100	101953177	889	889	889	889	0
87	20231215	181000	101953177	889	889	889	889	0
88	20231215	180900	101953177	889	889	889	889	0
89	20231215	180800	101953177	889	889	889	889	0
90	20231215	180700	101953177	889	889	889	889	0
91	20231215	180600	101953177	889	889	889	889	0
92	20231215	180500	101953177	889	889	889	889	1425
93	20231215	180400	101953177	889	889	889	889	0
94	20231215	180300	101953177	889	889	889	889	0
95	20231215	180200	101953177	889	889	889	889	0
96	20231215	180100	101953177	889	889	889	889	0
97	20231215	180000	101953177	889	889	889	889	0
98	20231215	175900	101953177	889	889	889	889	0
99	20231215	175800	101953177	889	889	889	889	0
100	20231215	175700	101953177	889	889	889	889	0
101	20231215	175600	101953177	889	889	889	889	0
102	20231215	175500	101953177	889	889	889	889	0
103	20231215	175400	101953177	889	889	889	889	0
104	20231215	175300	101953177	889	889	889	889	0
105	20231215	175200	101953177	889	889	889	889	0
106	20231215	175100	101953177	889	889	889	889	0
107	20231215	175000	101953177	889	889	889	889	0
108	20231215	174900	101953177	889	889	889	889	0
109	20231215	174800	101953177	889	889	889	889	0
110	20231215	174700	101953177	889	889	889	889	0
111	20231215	174600	101953177	889	889	889	889	0
112	20231215	174500	101953177	889	889	889	889	0
113	20231215	174400	101953177	889	889	889	889	0
114	20231215	174300	101953177	889	889	889	889	0
115	20231215	174200	101953177	889	889	889	889	0
116	20231215	174100	101953177	889	889	889	889	0
117	20231215	174000	101953177	889	889	889	889	0
118	20231215	173900	101953177	889	889	889	889	0
119	20231215	173800	101953177	889	889	889	889	0
120	20231215	173700	101953177	889	889	889	889	0
121	20231215	173600	101953177	889	889	889	889	0
122	20231215	173500	101953177	889	889	889	889	1425
123	20231215	173400	101953177	889	889	889	889	0
124	20231215	173300	101953177	889	889	889	889	0
125	20231215	173200	101953177	889	889	889	889	0
126	20231215	173100	101953177	889	889	889	889	0
127	20231215	173000	101953177	889	889	889	889	0
128	20231215	172900	101953177	889	889	889	889	0
129	20231215	172800	101953177	889	889	889	889	0
130	20231215	172700	101953177	889	889	889	889	0
131	20231215	172600	101953177	889	889	889	889	0
132	20231215	172500	101953177	889	889	889	889	0
133	20231215	172400	101953177	889	889	889	889	0
134	20231215	172300	101953177	889	889	889	889	0
135	20231215	172200	101953177	889	889	889	889	0
136	20231215	172100	101953177	889	889	889	889	0
137	20231215	172000	101953177	889	889	889	889	0
138	20231215	171900	101953177	889	889	889	889	0
139	20231215	171800	101953177	889	889	889	889	0
140	20231215	171700	101953177	889	889	889	889	0
141	20231215	171600	101953177	889	889	889	889	0
142	20231215	171500	101953177	889	889	889	889	0
143	20231215	171400	101953177	889	889	889	889	0
144	20231215	171300	101953177	889	889	889	889	0
145	20231215	171200	101953177	889	889	889	889	0
146	20231215	171100	101953177	889	889	889	889	0
147	20231215	171000	101953177	889	889	889	889	0
148	20231215	170900	101953177	889	889	889	889	0
149	20231215	170800	101953177	889	889	889	889	0
150	20231215	170700	101953177	889	889	889	889	0
151	20231215	170600	101953177	889	889	889	889	0
152	20231215	170500	101953177	889	889	889	889	1425
153	20231215	170400	101953177	889	889	889	889	0
154	20231215	170300	101953177	889	889	889	889	0
155	20231215	170200	101953177	889	889	889	889	0
156	20231215	170100	101953177	889	889	889	889	0
157	20231215	170000	101953177	889	889	889	889	0
158	20231215	165900	101953177	889	889	889	889	0
159	20231215	165800	101953177	889	889	889	889	0
160	20231215	165700	101953177	889	889	889	889	0
161	20231215	165600	101953177	889	889	889	889	0
162	20231215	165500	101953177	889	889	889	889	0
163	20231215	165400	101953177	889	889	889	889	0
164	20231215	165300	101953177	889	889	889	889	0
165	20231215	165200	101953177	889	889	889	889	0
166	20231215	165100	101953177	889	889	889	889	0
167	20231215	165000	101953177	889	889	889	889	0
168	20231215	164900	101953177	889	889	889	889	0
169	20231215	164800	101953177	889	889	889	889	0
170	20231215	164700	101953177	889	889	889	889	0
171	20231215	164600	101953177	889	889	889	889	0
172	20231215	164500	101953177	889	889	889	889	0
173	20231215	164400	101953177	889	889	889	889	0
174	20231215	164300	101953177	889	889	889	889	0
175	20231215	164200	101953177	889	889	889	889	0
176	20231215	164100	101953177	889	889	889	889	0
177	20231215	164000	101953177	889	889	889	889	0
178	20231215	163900	101953177	889	889	889	889	0
179	20231215	163800	101953177	889	889	889	889	0
180	20231215	163700	101953177	889	889	889	889	0
181	20231215	163600	101953177	889	889	889	889	0
182	20231215	163500	101953177	889	889	889	889	1425
183	20231215	163400	101953177	889	889	889	889	0
184	20231215	163300	101953177	889	889	889	889	0
185	20231215	163200	101953177	889	889	889	889	0
186	20231215	163100	101953177	889	889	889	889	0
187	20231215	163000	101953177	889	889	889	889	0
188	20231215	162900	101953177	889	889	889	889	0
189	20231215	162800	101953177	889	889	889	889	0
190	20231215	162700	101953177	889	889	889	889	0
191	20231215	162600	101953177	889	889	889	889	0
192	20231215	162500	101953177	889	889	889	889	0
193	20231215	162400	101953177	889	889	889	889	0
194	20231215	162300	101953177	889	889	889	889	0
195	20231215	162200	101953177	889	889	889	889	0
196	20231215	162100	101953177	889	889	889	889	0
197	20231215	162000	101953177	889	889	889	889	0
198	20231215	161900	101953177	889	889	889	889	0
199	20231215	161800	101953177	889	889	889	889	0
200	20231215	161700	101953177	889	889	889	889	0
201	20231215	161600	101953177	889	889	889	889	0
202	20231215	161500	101953177	889	889	889	889	0
203	20231215	161400	101953177	889	889	889	889	0
204	20231215	161300	101953177	889	889	889	889	0
205	20231215	161200	101953177	889	889	889	889	0
206	20231215	161100	101953177	889	889	889	889	0
207	20231215	161000	101953177	889	889	889	889	0
208	20231215	160900	101953177	889	889	889	889	0
209	20231215	160800	101953177	889	889	889	889	0
210	20231215	160700	101953177	889	889	889	889	0
211	20231215	160600	101953177	889	889	889	889	0
212	20231215	160500	101953177	889	889	889	889	1425
213	20231215	160400	101953177	889	889	889	889	0
214	20231215	160300	101953177	889	889	889	889	0
215	20231215	160200	101953177	889	889	889	889	0
216	20231215	160100	101953177	889	889	889	889	0
217	20231215	160000	101953177	889	889	889	889	0
218	20231215	155900	101953177	889	889	889	889	0
219	20231215	155800	101953177	889	889	889	889	0
220	20231215	155700	101953177	889	889	889	889	0
221	20231215	155600	101953177	889	889	889	889	0
222	20231215	155500	101953177	889	889	889	889	0
223	20231215	155400	101953177	889	889	889	889	0
224	20231215	155300	101953177	889	889	889	889	0
225	20231215	155200	101953177	889	889	889	889	0
226	20231215	155100	101953177	889	889	889	889	0
227	20231215	155000	101953177	889	889	889	889	0
228	20231215	154900	101953177	889	889	889	889	0
229	20231215	154800	101953177	889	889	889	889	0
230	20231215	154700	101953177	889	889	889	889	0
231	20231215	154600	101953177	889	889	889	889	0
232	20231215	154500	101953177	889	889	889	889	0
233	20231215	154400	101953177	889	889	889	889	0
234	20231215	154300	101953177	889	889	889	889	0
235	20231215	154200	101953177	889	889	889	889	0
236	20231215	154100	101953177	889	889	889	889	0
237	20231215	154000	101953177	889	889	889	889	0
238	20231215	153900	101953177	889	889	889	889	0
239	20231215	153800	101953177	889	889	889	889	0
240	20231215	153700	101953177	889	889	889	889	0
241	20231215	153600	101953177	889	889	889	889	0
242	20231215	153500	101953177	889	889	889	889	1425
243	20231215	153400	101953177	889	889	889	889	0
244	20231215	153300	101953177	889	889	889	889	0
245	20231215	153200	101953177	889	889	889	889	0
246	20231215	153100	101953177	889	889	889	889	0
247	20231215	153000	101953177	889	889	889	889	1425
248	20231215	152900	100686352	890	890	890	890	0
249	20231215	152800	100686352	890	890	890	890	0
250	20231215	152700	100686352	890	890	890	890	0
251	20231215	152600	100686352	890	890	890	890	0
252	20231215	152500	100686352	890	890	890	890	0
253	20231215	152400	100686352	890	890	890	890	0
254	20231215	152300	100686352	890	890	890	890	0
255	20231215	152200	100686352	890	890	890	890	0
256	20231215	152100	100686352	890	890	890	890	0
257	20231215	152000	100686352	890	890	890	890	0
258	20231215	151900	100686352	890	890	890	890	0
259	20231215	151800	100686352	890	890	890	890	0
260	20231215	151700	100686352	890	890	890	890	0
261	20231215	151600	100686352	890	890	890	890	1
262	20231215	151500	100685462	886	886	886	886	546
263	20231215	151400	100201706	890	890	890	890	45
264	20231215	151300	100161656	890	889	890	889	272
265	20231215	151200	99919823	889	889	889	889	225
266	20231215	151100	99719798	886	886	886	886	0
267	20231215	151000	99719798	886	886	886	886	570
268	20231215	150900	99214778	889	889	889	889	1
269	20231215	150800	99213889	887	887	887	887	10
270	20231215	150700	99205019	889	889	889	889	1
271	20231215	150600	99204130	888	886	888	886	1589
272	20231215	150500	97794024	888	888	888	888	1
273	20231215	150400	97793136	888	888	888	888	43
274	20231215	150300	97754952	888	888	888	888	28
275	20231215	150200	97730088	888	888	888	888	24
276	20231215	150100	97708776	888	888	888	888	33
277	20231215	150000	97679472	888	888	888	888	0
278	20231215	145900	97679472	888	888	888	888	1
279	20231215	145800	97678584	888	887	888	885	841
280	20231215	145700	96932616	886	886	886	886	1280
281	20231215	145600	95798536	886	886	886	886	4790
282	20231215	145500	91554596	886	886	886	886	357
283	20231215	145400	91238294	887	887	887	887	1941
284	20231215	145300	89516627	887	887	887	887	1665
285	20231215	145200	88039772	887	887	887	887	0
286	20231215	145100	88039772	887	887	887	887	1
287	20231215	145000	88038885	885	888	888	885	251
288	20231215	144900	87816747	885	885	885	885	153
289	20231215	144800	87681342	886	886	886	886	0
290	20231215	144700	87681342	886	886	886	886	0
291	20231215	144600	87681342	886	886	886	886	4500
292	20231215	144500	83694342	886	886	886	886	199
293	20231215	144400	83518028	889	889	889	889	7
294	20231215	144300	83511805	886	886	886	886	153
295	20231215	144200	83376247	889	889	889	889	280
296	20231215	144100	83127327	889	889	889	889	333
297	20231215	144000	82831290	889	889	889	889	0
298	20231215	143900	82831290	889	889	889	889	0
299	20231215	143800	82831290	889	889	889	889	0
300	20231215	143700	82831290	889	889	889	889	0
301	20231215	143600	82831290	889	889	889	889	0
302	20231215	143500	82831290	889	889	889	889	0
303	20231215	143400	82831290	889	889	889	889	0
304	20231215	143300	82831290	889	889	889	889	0
305	20231215	143200	82831290	889	889	889	889	5
306	20231215	143100	82826845	889	889	889	889	52
307	20231215	143000	82780617	889	889	889	889	3
308	20231215	142900	82777950	889	889	889	889	9
309	20231215	142800	82769949	889	889	889	889	0
310	20231215	142700	82769949	889	889	889	889	0
311	20231215	142600	82769949	889	889	889	889	0
312	20231215	142500	82769949	889	889	889	889	0
313	20231215	142400	82769949	889	889	889	889	0
314	20231215	142300	82769949	889	889	889	889	0
315	20231215	142200	82769949	889	889	889	889	0
316	20231215	142100	82769949	889	889	889	889	6
317	20231215	142000	82764615	889	889	889	889	14
318	20231215	141900	82752169	889	889	889	889	18
319	20231215	141800	82736167	889	889	889	889	10
320	20231215	141700	82727277	889	889	889	889	11
321	20231215	141600	82717498	886	886	886	886	500
322	20231215	141500	82274498	886	886	886	886	3000
323	20231215	141400	79616498	886	886	886	886	0
324	20231215	141300	79616498	886	886	886	886	0
325	20231215	141200	79616498	886	886	886	886	53
326	20231215	141100	79569540	886	886	886	886	0
327	20231215	141000	79569540	886	886	886	886	0
328	20231215	140900	79569540	886	886	886	886	0
329	20231215	140800	79569540	886	886	886	886	0
330	20231215	140700	79569540	886	886	886	886	61
331	20231215	140600	79515494	886	886	886	886	0
332	20231215	140500	79515494	886	886	886	886	0
333	20231215	140400	79515494	886	886	886	886	0
334	20231215	140300	79515494	886	886	886	886	0
335	20231215	140200	79515494	886	886	886	886	0
336	20231215	140100	79515494	886	886	886	886	0
337	20231215	140000	79515494	886	887	887	886	255
338	20231215	135900	79289370	887	887	887	887	0
339	20231215	135800	79289370	887	887	887	887	1062
340	20231215	135700	78347376	887	887	887	887	2422
341	20231215	135600	76199062	887	887	887	887	0
342	20231215	135500	76199062	887	887	887	887	6457
343	20231215	135400	70471703	891	891	891	891	21
344	20231215	135300	70452992	891	890	891	887	498
345	20231215	135200	70009939	890	890	890	890	3339
346	20231215	135100	67038229	890	890	890	890	0
347	20231215	135000	67038229	890	888	890	888	355
348	20231215	134900	66722730	888	888	888	888	194
349	20231215	134800	66550458	888	888	888	888	210
350	20231215	134700	66363978	888	888	888	888	165
351	20231215	134600	66217458	888	888	888	885	599
352	20231215	134500	65685729	888	888	888	888	661
353	20231215	134400	65098761	888	888	888	888	106
354	20231215	134300	65004633	885	886	886	885	1000
355	20231215	134200	64119588	886	886	886	886	0
356	20231215	134100	64119588	886	886	886	886	0
357	20231215	134000	64119588	886	886	886	886	0
358	20231215	133900	64119588	886	886	886	886	61
359	20231215	133800	64065542	888	888	888	888	132
360	20231215	133700	63948326	888	888	888	888	0
361	20231215	133600	63948326	888	888	888	888	0
362	20231215	133500	63948326	888	888	888	888	21
363	20231215	133400	63929678	885	885	885	885	0
364	20231215	133300	63929678	885	885	885	885	0
365	20231215	133200	63929678	885	888	888	885	64
366	20231215	133100	63873032	888	888	888	888	56
367	20231215	133000	63823304	888	888	888	888	198
368	20231215	132900	63647480	885	885	885	885	0
369	20231215	132800	63647480	885	885	885	885	0
370	20231215	132700	63647480	885	885	885	885	0
371	20231215	132600	63647480	885	885	885	885	62
372	20231215	132500	63592610	888	887	888	887	1120
373	20231215	132400	62599004	887	887	887	887	220
374	20231215	132300	62403864	886	886	886	886	189
375	20231215	132200	62236410	887	887	887	887	0
376	20231215	132100	62236410	887	887	887	887	121
377	20231215	132000	62129083	887	887	887	887	606
378	20231215	131900	61591561	887	887	887	887	606
379	20231215	131800	61054039	887	885	887	885	261
380	20231215	131700	60822658	887	887	887	887	0
381	20231215	131600	60822658	887	887	887	887	88
382	20231215	131500	60744602	887	887	887	887	308
383	20231215	131400	60471406	887	887	887	887	1
384	20231215	131300	60470519	885	885	885	885	0
385	20231215	131200	60470519	885	885	885	885	0
386	20231215	131100	60470519	885	885	885	885	62
387	20231215	131000	60415649	886	886	886	886	0
388	20231215	130900	60415649	886	886	886	886	1501
389	20231215	130800	59085763	885	885	885	885	0
390	20231215	130700	59085763	885	885	885	885	0
391	20231215	130600	59085763	885	887	887	885	5001
392	20231215	130500	54659876	884	884	884	884	0
393	20231215	130400	54659876	884	884	884	884	62
394	20231215	130300	54605068	885	885	885	885	0
395	20231215	130200	54605068	885	885	885	885	0
396	20231215	130100	54605068	885	885	885	885	53
397	20231215	130000	54558163	887	887	887	887	0
398	20231215	125900	54558163	887	887	887	887	0
399	20231215	125800	54558163	887	887	887	887	10
400	20231215	125700	54549293	887	887	887	885	75
401	20231215	125600	54482892	887	887	887	887	3
402	20231215	125500	54480231	887	886	887	886	15
403	20231215	125400	54466927	887	887	887	887	44
404	20231215	125300	54427899	887	887	887	887	140
405	20231215	125200	54303719	887	887	887	887	92
406	20231215	125100	54222115	887	887	887	887	33
407	20231215	125000	54192844	885	885	885	885	62
408	20231215	124900	54137974	887	887	887	887	0
409	20231215	124800	54137974	887	887	887	887	0
410	20231215	124700	54137974	887	887	887	887	0
411	20231215	124600	54137974	887	887	887	887	0
412	20231215	124500	54137974	887	887	887	887	0
413	20231215	124400	54137974	887	887	887	887	1
414	20231215	124300	54137087	885	885	885	885	62
415	20231215	124200	54082217	887	887	887	887	0
416	20231215	124100	54082217	887	887	887	887	5
417	20231215	124000	54077782	887	887	887	887	1
418	20231215	123900	54076895	885	885	885	885	0
419	20231215	123800	54076895	885	885	885	885	0
420	20231215	123700	54076895	885	885	885	885	2
421	20231215	123600	54075125	885	887	887	885	67
422	20231215	123500	54015823	887	887	887	887	4
423	20231215	123400	54012275	887	887	887	887	2
424	20231215	123300	54010501	887	887	887	887	3
425	20231215	123200	54007840	887	887	887	887	3
426	20231215	123100	54005179	884	884	884	884	0
427	20231215	123000	54005179	884	884	884	884	0
428	20231215	122900	54005179	884	885	885	884	92
429	20231215	122800	53923801	887	887	887	887	1
430	20231215	122700	53922914	884	884	884	884	0
431	20231215	122600	53922914	884	884	884	884	1590
432	20231215	122500	52517354	884	884	884	884	0
433	20231215	122400	52517354	884	884	884	884	0
434	20231215	122300	52517354	884	884	884	884	62
435	20231215	122200	52462546	885	885	885	885	0
436	20231215	122100	52462546	885	885	885	885	0
437	20231215	122000	52462546	885	885	885	885	0
438	20231215	121900	52462546	885	885	885	885	0
439	20231215	121800	52462546	885	885	885	885	0
440	20231215	121700	52462546	885	885	885	885	1038
441	20231215	121600	51543916	885	885	885	885	0
442	20231215	121500	51543916	885	885	885	885	62
443	20231215	121400	51489046	886	886	886	886	0
444	20231215	121300	51489046	886	886	886	886	0
445	20231215	121200	51489046	886	886	886	886	1500
446	20231215	121100	50160046	887	887	887	887	134
447	20231215	121000	50041188	887	886	887	886	448
448	20231215	120900	49643852	887	886	887	886	600
449	20231215	120800	49112020	886	885	886	884	2207
450	20231215	120700	47158589	885	885	885	885	0
451	20231215	120600	47158589	885	885	885	885	0
452	20231215	120500	47158589	885	885	885	885	106
453	20231215	120400	47064779	885	885	885	885	0
454	20231215	120300	47064779	885	885	885	885	0
455	20231215	120200	47064779	885	885	885	885	3
456	20231215	120100	47062124	884	884	884	884	63
457	20231215	120000	47006432	884	884	884	884	0
458	20231215	115900	47006432	884	884	884	884	0
459	20231215	115800	47006432	884	884	884	884	0
460	20231215	115700	47006432	884	884	884	884	200
461	20231215	115600	46829632	884	884	884	884	0
462	20231215	115500	46829632	884	884	884	884	0
463	20231215	115400	46829632	884	884	884	884	62
464	20231215	115300	46774824	885	885	885	885	0
465	20231215	115200	46774824	885	885	885	885	0
466	20231215	115100	46774824	885	885	885	885	2
467	20231215	115000	46773054	885	885	885	885	8
468	20231215	114900	46765974	885	885	885	885	0
469	20231215	114800	46765974	885	885	885	885	5
470	20231215	114700	46761549	885	885	885	885	7
471	20231215	114600	46755354	885	885	885	885	5
472	20231215	114500	46750929	885	885	885	885	56
473	20231215	114400	46701369	885	885	885	885	120
474	20231215	114300	46595169	885	885	885	885	0
475	20231215	114200	46595169	885	885	885	885	2
476	20231215	114100	46593399	884	884	885	884	974
477	20231215	114000	45732283	885	885	885	885	0
478	20231215	113900	45732283	885	885	885	885	0
479	20231215	113800	45732283	885	885	885	885	0
480	20231215	113700	45732283	885	885	885	885	13
481	20231215	113600	45720778	885	885	885	885	49
482	20231215	113500	45677413	885	885	885	885	0
483	20231215	113400	45677413	885	885	885	885	11
484	20231215	113300	45667678	885	885	885	885	0
485	20231215	113200	45667678	885	885	885	885	0
486	20231215	113100	45667678	885	885	885	885	0
487	20231215	113000	45667678	885	885	885	885	55
488	20231215	112900	45619003	885	885	885	885	44
489	20231215	112800	45580063	885	885	885	885	0
490	20231215	112700	45580063	885	885	885	885	0
491	20231215	112600	45580063	885	885	885	885	1
492	20231215	112500	45579178	885	885	885	885	35
493	20231215	112400	45548203	885	885	885	885	14
494	20231215	112300	45535813	885	885	885	885	0
495	20231215	112200	45535813	885	885	885	885	21
496	20231215	112100	45517228	885	885	885	885	0
497	20231215	112000	45517228	885	885	885	885	1
498	20231215	111900	45516343	884	884	884	884	0
499	20231215	111800	45516343	884	884	884	884	0
500	20231215	111700	45516343	884	884	884	884	1000
501	20231215	111600	44632343	885	885	885	885	0
502	20231215	111500	44632343	885	885	885	885	0
503	20231215	111400	44632343	885	884	885	884	601
504	20231215	111300	44101058	885	885	885	885	12
505	20231215	111200	44090438	885	885	885	885	12
506	20231215	111100	44079818	884	884	884	884	0
507	20231215	111000	44079818	884	884	884	884	0
508	20231215	110900	44079818	884	884	884	884	0
509	20231215	110800	44079818	884	884	884	884	1001
510	20231215	110700	43194934	885	885	885	885	150
511	20231215	110600	43062184	885	885	885	885	124
512	20231215	110500	42952444	884	884	884	884	0
513	20231215	110400	42952444	884	884	884	884	0
514	20231215	110300	42952444	884	884	884	884	0
515	20231215	110200	42952444	884	884	884	884	5
516	20231215	110100	42948024	885	885	885	885	0
517	20231215	110000	42948024	885	885	885	885	0
518	20231215	105900	42948024	885	885	885	885	6
519	20231215	105800	42942714	885	885	885	885	6
520	20231215	105700	42937404	885	885	885	885	66
521	20231215	105600	42878994	884	884	884	884	0
522	20231215	105500	42878994	884	884	884	884	0
523	20231215	105400	42878994	884	884	884	884	0
524	20231215	105300	42878994	884	884	884	884	127
525	20231215	105200	42766726	885	885	885	885	0
526	20231215	105100	42766726	885	885	885	885	0
527	20231215	105000	42766726	885	885	885	885	1
528	20231215	104900	42765841	885	885	885	885	1
529	20231215	104800	42764956	884	884	884	884	95
530	20231215	104700	42680976	885	885	885	885	59
531	20231215	104600	42628761	885	885	885	885	65
532	20231215	104500	42571236	885	885	885	885	28
533	20231215	104400	42546456	885	885	885	885	0
534	20231215	104300	42546456	885	885	885	885	0
535	20231215	104200	42546456	885	885	885	885	0
536	20231215	104100	42546456	885	885	885	885	2
537	20231215	104000	42544686	885	885	885	885	0
538	20231215	103900	42544686	885	885	885	885	0
539	20231215	103800	42544686	885	885	885	885	356
540	20231215	103700	42229626	884	884	884	884	0
541	20231215	103600	42229626	884	884	884	884	0
542	20231215	103500	42229626	884	884	884	884	95
543	20231215	103400	42145646	885	885	885	885	123
544	20231215	103300	42036791	884	884	884	884	0
545	20231215	103200	42036791	884	884	884	884	52
546	20231215	103100	41990823	885	885	885	885	10
547	20231215	103000	41981973	885	885	885	885	0
548	20231215	102900	41981973	885	885	885	885	207
549	20231215	102800	41798778	886	886	886	886	0
550	20231215	102700	41798778	886	886	886	886	0
551	20231215	102600	41798778	886	886	886	886	5
552	20231215	102500	41794348	885	885	885	885	0
553	20231215	102400	41794348	885	885	885	885	826
554	20231215	102300	41063338	885	885	885	885	0
555	20231215	102200	41063338	885	885	885	885	95
556	20231215	102100	40979263	887	887	887	887	0
557	20231215	102000	40979263	887	887	887	887	0
558	20231215	101900	40979263	887	887	887	887	0
559	20231215	101800	40979263	887	887	887	887	0
560	20231215	101700	40979263	887	887	887	887	0
561	20231215	101600	40979263	887	887	887	887	250
562	20231215	101500	40757513	887	887	887	887	100
563	20231215	101400	40668813	887	887	887	887	0
564	20231215	101300	40668813	887	887	887	887	0
565	20231215	101200	40668813	887	887	887	887	0
566	20231215	101100	40668813	887	887	887	887	0
567	20231215	101000	40668813	887	887	887	887	1
568	20231215	100900	40667926	885	885	885	885	95
569	20231215	100800	40583851	885	885	885	885	0
570	20231215	100700	40583851	885	885	885	885	0
571	20231215	100600	40583851	885	885	885	885	0
572	20231215	100500	40583851	885	885	885	885	283
573	20231215	100400	40333396	885	885	885	885	0
574	20231215	100300	40333396	885	885	885	885	500
575	20231215	100200	39890896	885	885	885	885	0
576	20231215	100100	39890896	885	885	885	885	0
577	20231215	100000	39890896	885	885	885	885	543
578	20231215	095900	39410341	885	885	885	885	1213
579	20231215	095800	38336836	886	886	886	886	500
580	20231215	095700	37893836	886	886	886	886	0
581	20231215	095600	37893836	886	886	886	886	507
582	20231215	095500	37444634	887	887	887	887	0
583	20231215	095400	37444634	887	887	887	887	5
584	20231215	095300	37440199	885	885	885	885	0
585	20231215	095200	37440199	885	885	885	885	0
586	20231215	095100	37440199	885	885	885	885	0
587	20231215	095000	37440199	885	885	885	885	0
588	20231215	094900	37440199	885	885	885	885	0
589	20231215	094800	37440199	885	885	885	885	0
590	20231215	094700	37440199	885	885	885	885	2906
591	20231215	094600	34868389	887	887	887	887	56
592	20231215	094500	34818717	885	885	885	885	0
593	20231215	094400	34818717	885	885	885	885	0
594	20231215	094300	34818717	885	885	885	885	95
595	20231215	094200	34734642	887	887	887	887	0
596	20231215	094100	34734642	887	887	887	887	1
597	20231215	094000	34733755	887	887	887	887	0
598	20231215	093900	34733755	887	885	887	885	56
599	20231215	093800	34684183	886	886	886	886	0
600	20231215	093700	34684183	886	886	886	886	1
601	20231215	093600	34683297	887	887	887	887	0
602	20231215	093500	34683297	887	887	887	887	0
603	20231215	093400	34683297	887	887	887	887	0
604	20231215	093300	34683297	887	887	887	887	297
605	20231215	093200	34419858	887	887	887	887	0
606	20231215	093100	34419858	887	887	887	887	3
607	20231215	093000	34417197	887	887	887	887	3256
608	20231215	092900	31529125	888	888	888	888	0
609	20231215	092800	31529125	888	887	888	887	14
610	20231215	092700	31516706	888	888	888	888	0
611	20231215	092600	31516706	888	888	888	888	0
612	20231215	092500	31516706	888	888	888	888	8
613	20231215	092400	31509602	888	888	888	888	8
614	20231215	092300	31502498	889	889	889	889	1
615	20231215	092200	31501609	887	888	888	887	3791
616	20231215	092100	28136392	888	888	888	888	0
617	20231215	092000	28136392	888	888	888	888	0
618	20231215	091900	28136392	888	888	888	888	0
619	20231215	091800	28136392	888	888	888	888	1
620	20231215	091700	28135504	885	886	886	885	4695
621	20231215	091600	23978398	887	887	887	887	0
622	20231215	091500	23978398	887	887	887	887	0
623	20231215	091400	23978398	887	887	887	887	0
624	20231215	091300	23978398	887	887	887	887	500
625	20231215	091200	23534898	885	885	885	885	0
626	20231215	091100	23534898	885	885	885	885	0
627	20231215	091000	23534898	885	885	885	885	26
628	20231215	090900	23511888	888	886	888	885	8600
629	20231215	090800	15896253	888	886	888	886	675
630	20231215	090700	15298183	888	888	888	888	3
631	20231215	090600	15295519	887	887	887	887	0
632	20231215	090500	15295519	887	890	891	887	841
633	20231215	090400	14547072	887	890	890	887	1001
634	20231215	090300	13659182	886	892	892	886	1683
635	20231215	090200	12167938	886	886	886	886	0
636	20231215	090100	12167938	886	887	887	886	5000
637	20231215	090000	7736975	887	886	887	886	8233