KissMeData/143540/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202000	90497995	907	907	907	907	888
3	20231214	201900	90497995	907	907	907	907	0
4	20231214	201800	90497995	907	907	907	907	0
5	20231214	201700	90497995	907	907	907	907	0
6	20231214	201600	90497995	907	907	907	907	0
7	20231214	201500	90497995	907	907	907	907	0
8	20231214	201400	90497995	907	907	907	907	0
9	20231214	201300	90497995	907	907	907	907	0
10	20231214	201200	90497995	907	907	907	907	0
11	20231214	201100	90497995	907	907	907	907	0
12	20231214	201000	90497995	907	907	907	907	0
13	20231214	200900	90497995	907	907	907	907	0
14	20231214	200800	90497995	907	907	907	907	0
15	20231214	200700	90497995	907	907	907	907	0
16	20231214	200600	90497995	907	907	907	907	0
17	20231214	200500	90497995	907	907	907	907	0
18	20231214	200400	90497995	907	907	907	907	0
19	20231214	200300	90497995	907	907	907	907	0
20	20231214	200200	90497995	907	907	907	907	0
21	20231214	200100	90497995	907	907	907	907	0
22	20231214	200000	90497995	907	907	907	907	0
23	20231214	195900	90497995	907	907	907	907	0
24	20231214	195800	90497995	907	907	907	907	0
25	20231214	195700	90497995	907	907	907	907	0
26	20231214	195600	90497995	907	907	907	907	0
27	20231214	195500	90497995	907	907	907	907	0
28	20231214	195400	90497995	907	907	907	907	0
29	20231214	195300	90497995	907	907	907	907	0
30	20231214	195200	90497995	907	907	907	907	0
31	20231214	195100	90497995	907	907	907	907	0
32	20231214	195000	90497995	907	907	907	907	888
33	20231214	194900	90497995	907	907	907	907	0
34	20231214	194800	90497995	907	907	907	907	0
35	20231214	194700	90497995	907	907	907	907	0
36	20231214	194600	90497995	907	907	907	907	0
37	20231214	194500	90497995	907	907	907	907	0
38	20231214	194400	90497995	907	907	907	907	0
39	20231214	194300	90497995	907	907	907	907	0
40	20231214	194200	90497995	907	907	907	907	0
41	20231214	194100	90497995	907	907	907	907	0
42	20231214	194000	90497995	907	907	907	907	0
43	20231214	193900	90497995	907	907	907	907	0
44	20231214	193800	90497995	907	907	907	907	0
45	20231214	193700	90497995	907	907	907	907	0
46	20231214	193600	90497995	907	907	907	907	0
47	20231214	193500	90497995	907	907	907	907	0
48	20231214	193400	90497995	907	907	907	907	0
49	20231214	193300	90497995	907	907	907	907	0
50	20231214	193200	90497995	907	907	907	907	0
51	20231214	193100	90497995	907	907	907	907	0
52	20231214	193000	90497995	907	907	907	907	0
53	20231214	192900	90497995	907	907	907	907	0
54	20231214	192800	90497995	907	907	907	907	0
55	20231214	192700	90497995	907	907	907	907	0
56	20231214	192600	90497995	907	907	907	907	0
57	20231214	192500	90497995	907	907	907	907	0
58	20231214	192400	90497995	907	907	907	907	0
59	20231214	192300	90497995	907	907	907	907	0
60	20231214	192200	90497995	907	907	907	907	0
61	20231214	192100	90497995	907	907	907	907	0
62	20231214	192000	90497995	907	907	907	907	888
63	20231214	191900	90497995	907	907	907	907	0
64	20231214	191800	90497995	907	907	907	907	0
65	20231214	191700	90497995	907	907	907	907	0
66	20231214	191600	90497995	907	907	907	907	0
67	20231214	191500	90497995	907	907	907	907	0
68	20231214	191400	90497995	907	907	907	907	0
69	20231214	191300	90497995	907	907	907	907	0
70	20231214	191200	90497995	907	907	907	907	0
71	20231214	191100	90497995	907	907	907	907	0
72	20231214	191000	90497995	907	907	907	907	0
73	20231214	190900	90497995	907	907	907	907	0
74	20231214	190800	90497995	907	907	907	907	0
75	20231214	190700	90497995	907	907	907	907	0
76	20231214	190600	90497995	907	907	907	907	0
77	20231214	190500	90497995	907	907	907	907	0
78	20231214	190400	90497995	907	907	907	907	0
79	20231214	190300	90497995	907	907	907	907	0
80	20231214	190200	90497995	907	907	907	907	0
81	20231214	190100	90497995	907	907	907	907	0
82	20231214	190000	90497995	907	907	907	907	0
83	20231214	185900	90497995	907	907	907	907	0
84	20231214	185800	90497995	907	907	907	907	0
85	20231214	185700	90497995	907	907	907	907	0
86	20231214	185600	90497995	907	907	907	907	0
87	20231214	185500	90497995	907	907	907	907	0
88	20231214	185400	90497995	907	907	907	907	0
89	20231214	185300	90497995	907	907	907	907	0
90	20231214	185200	90497995	907	907	907	907	0
91	20231214	185100	90497995	907	907	907	907	0
92	20231214	185000	90497995	907	907	907	907	888
93	20231214	184900	90497995	907	907	907	907	0
94	20231214	184800	90497995	907	907	907	907	0
95	20231214	184700	90497995	907	907	907	907	0
96	20231214	184600	90497995	907	907	907	907	0
97	20231214	184500	90497995	907	907	907	907	0
98	20231214	184400	90497995	907	907	907	907	0
99	20231214	184300	90497995	907	907	907	907	0
100	20231214	184200	90497995	907	907	907	907	0
101	20231214	184100	90497995	907	907	907	907	0
102	20231214	184000	90497995	907	907	907	907	0
103	20231214	183900	90497995	907	907	907	907	0
104	20231214	183800	90497995	907	907	907	907	0
105	20231214	183700	90497995	907	907	907	907	0
106	20231214	183600	90497995	907	907	907	907	0
107	20231214	183500	90497995	907	907	907	907	0
108	20231214	183400	90497995	907	907	907	907	0
109	20231214	183300	90497995	907	907	907	907	0
110	20231214	183200	90497995	907	907	907	907	0
111	20231214	183100	90497995	907	907	907	907	0
112	20231214	183000	90497995	907	907	907	907	0
113	20231214	182900	90497995	907	907	907	907	0
114	20231214	182800	90497995	907	907	907	907	0
115	20231214	182700	90497995	907	907	907	907	0
116	20231214	182600	90497995	907	907	907	907	0
117	20231214	182500	90497995	907	907	907	907	0
118	20231214	182400	90497995	907	907	907	907	0
119	20231214	182300	90497995	907	907	907	907	0
120	20231214	182200	90497995	907	907	907	907	0
121	20231214	182100	90497995	907	907	907	907	0
122	20231214	182000	90497995	907	907	907	907	888
123	20231214	181900	90497995	907	907	907	907	0
124	20231214	181800	90497995	907	907	907	907	0
125	20231214	181700	90497995	907	907	907	907	0
126	20231214	181600	90497995	907	907	907	907	0
127	20231214	181500	90497995	907	907	907	907	0
128	20231214	181400	90497995	907	907	907	907	0
129	20231214	181300	90497995	907	907	907	907	0
130	20231214	181200	90497995	907	907	907	907	0
131	20231214	181100	90497995	907	907	907	907	0
132	20231214	181000	90497995	907	907	907	907	0
133	20231214	180900	90497995	907	907	907	907	0
134	20231214	180800	90497995	907	907	907	907	0
135	20231214	180700	90497995	907	907	907	907	0
136	20231214	180600	90497995	907	907	907	907	0
137	20231214	180500	90497995	907	907	907	907	0
138	20231214	180400	90497995	907	907	907	907	0
139	20231214	180300	90497995	907	907	907	907	0
140	20231214	180200	90497995	907	907	907	907	0
141	20231214	180100	90497995	907	907	907	907	0
142	20231214	180000	90497995	907	907	907	907	0
143	20231214	175900	90497995	907	907	907	907	0
144	20231214	175800	90497995	907	907	907	907	0
145	20231214	175700	90497995	907	907	907	907	0
146	20231214	175600	90497995	907	907	907	907	0
147	20231214	175500	90497995	907	907	907	907	0
148	20231214	175400	90497995	907	907	907	907	0
149	20231214	175300	90497995	907	907	907	907	0
150	20231214	175200	90497995	907	907	907	907	0
151	20231214	175100	90497995	907	907	907	907	0
152	20231214	175000	90497995	907	907	907	907	888
153	20231214	174900	90497995	907	907	907	907	0
154	20231214	174800	90497995	907	907	907	907	0
155	20231214	174700	90497995	907	907	907	907	0
156	20231214	174600	90497995	907	907	907	907	0
157	20231214	174500	90497995	907	907	907	907	0
158	20231214	174400	90497995	907	907	907	907	0
159	20231214	174300	90497995	907	907	907	907	0
160	20231214	174200	90497995	907	907	907	907	0
161	20231214	174100	90497995	907	907	907	907	0
162	20231214	174000	90497995	907	907	907	907	0
163	20231214	173900	90497995	907	907	907	907	0
164	20231214	173800	90497995	907	907	907	907	0
165	20231214	173700	90497995	907	907	907	907	0
166	20231214	173600	90497995	907	907	907	907	0
167	20231214	173500	90497995	907	907	907	907	0
168	20231214	173400	90497995	907	907	907	907	0
169	20231214	173300	90497995	907	907	907	907	0
170	20231214	173200	90497995	907	907	907	907	0
171	20231214	173100	90497995	907	907	907	907	0
172	20231214	173000	90497995	907	907	907	907	0
173	20231214	172900	90497995	907	907	907	907	0
174	20231214	172800	90497995	907	907	907	907	0
175	20231214	172700	90497995	907	907	907	907	0
176	20231214	172600	90497995	907	907	907	907	0
177	20231214	172500	90497995	907	907	907	907	0
178	20231214	172400	90497995	907	907	907	907	0
179	20231214	172300	90497995	907	907	907	907	0
180	20231214	172200	90497995	907	907	907	907	0
181	20231214	172100	90497995	907	907	907	907	0
182	20231214	172000	90497995	907	907	907	907	888
183	20231214	171900	90497995	907	907	907	907	0
184	20231214	171800	90497995	907	907	907	907	0
185	20231214	171700	90497995	907	907	907	907	0
186	20231214	171600	90497995	907	907	907	907	0
187	20231214	171500	90497995	907	907	907	907	0
188	20231214	171400	90497995	907	907	907	907	0
189	20231214	171300	90497995	907	907	907	907	0
190	20231214	171200	90497995	907	907	907	907	0
191	20231214	171100	90497995	907	907	907	907	0
192	20231214	171000	90497995	907	907	907	907	0
193	20231214	170900	90497995	907	907	907	907	0
194	20231214	170800	90497995	907	907	907	907	0
195	20231214	170700	90497995	907	907	907	907	0
196	20231214	170600	90497995	907	907	907	907	0
197	20231214	170500	90497995	907	907	907	907	0
198	20231214	170400	90497995	907	907	907	907	0
199	20231214	170300	90497995	907	907	907	907	0
200	20231214	170200	90497995	907	907	907	907	0
201	20231214	170100	90497995	907	907	907	907	0
202	20231214	170000	90497995	907	907	907	907	0
203	20231214	165900	90497995	907	907	907	907	0
204	20231214	165800	90497995	907	907	907	907	0
205	20231214	165700	90497995	907	907	907	907	0
206	20231214	165600	90497995	907	907	907	907	0
207	20231214	165500	90497995	907	907	907	907	0
208	20231214	165400	90497995	907	907	907	907	0
209	20231214	165300	90497995	907	907	907	907	0
210	20231214	165200	90497995	907	907	907	907	0
211	20231214	165100	90497995	907	907	907	907	0
212	20231214	165000	90497995	907	907	907	907	888
213	20231214	164900	90497995	907	907	907	907	0
214	20231214	164800	90497995	907	907	907	907	0
215	20231214	164700	90497995	907	907	907	907	0
216	20231214	164600	90497995	907	907	907	907	0
217	20231214	164500	90497995	907	907	907	907	0
218	20231214	164400	90497995	907	907	907	907	0
219	20231214	164300	90497995	907	907	907	907	0
220	20231214	164200	90497995	907	907	907	907	0
221	20231214	164100	90497995	907	907	907	907	0
222	20231214	164000	90497995	907	907	907	907	0
223	20231214	163900	90497995	907	907	907	907	0
224	20231214	163800	90497995	907	907	907	907	0
225	20231214	163700	90497995	907	907	907	907	0
226	20231214	163600	90497995	907	907	907	907	0
227	20231214	163500	90497995	907	907	907	907	0
228	20231214	163400	90497995	907	907	907	907	0
229	20231214	163300	90497995	907	907	907	907	0
230	20231214	163200	90497995	907	907	907	907	0
231	20231214	163100	90497995	907	907	907	907	0
232	20231214	163000	90497995	907	907	907	907	0
233	20231214	162900	90497995	907	907	907	907	0
234	20231214	162800	90497995	907	907	907	907	0
235	20231214	162700	90497995	907	907	907	907	0
236	20231214	162600	90497995	907	907	907	907	0
237	20231214	162500	90497995	907	907	907	907	0
238	20231214	162400	90497995	907	907	907	907	0
239	20231214	162300	90497995	907	907	907	907	0
240	20231214	162200	90497995	907	907	907	907	0
241	20231214	162100	90497995	907	907	907	907	0
242	20231214	162000	90497995	907	907	907	907	888
243	20231214	161900	90497995	907	907	907	907	0
244	20231214	161800	90497995	907	907	907	907	0
245	20231214	161700	90497995	907	907	907	907	0
246	20231214	161600	90497995	907	907	907	907	0
247	20231214	161500	90497995	907	907	907	907	0
248	20231214	161400	90497995	907	907	907	907	0
249	20231214	161300	90497995	907	907	907	907	0
250	20231214	161200	90497995	907	907	907	907	0
251	20231214	161100	90497995	907	907	907	907	0
252	20231214	161000	90497995	907	907	907	907	0
253	20231214	160900	90497995	907	907	907	907	0
254	20231214	160800	90497995	907	907	907	907	0
255	20231214	160700	90497995	907	907	907	907	0
256	20231214	160600	90497995	907	907	907	907	0
257	20231214	160500	90497995	907	907	907	907	0
258	20231214	160400	90497995	907	907	907	907	0
259	20231214	160300	90497995	907	907	907	907	0
260	20231214	160200	90497995	907	907	907	907	0
261	20231214	160100	90497995	907	907	907	907	0
262	20231214	160000	90497995	907	907	907	907	0
263	20231214	155900	90497995	907	907	907	907	0
264	20231214	155800	90497995	907	907	907	907	0
265	20231214	155700	90497995	907	907	907	907	0
266	20231214	155600	90497995	907	907	907	907	0
267	20231214	155500	90497995	907	907	907	907	0
268	20231214	155400	90497995	907	907	907	907	0
269	20231214	155300	90497995	907	907	907	907	0
270	20231214	155200	90497995	907	907	907	907	0
271	20231214	155100	90497995	907	907	907	907	0
272	20231214	155000	90497995	907	907	907	907	888
273	20231214	154900	90497995	907	907	907	907	0
274	20231214	154800	90497995	907	907	907	907	0
275	20231214	154700	90497995	907	907	907	907	0
276	20231214	154600	90497995	907	907	907	907	0
277	20231214	154500	90497995	907	907	907	907	0
278	20231214	154400	90497995	907	907	907	907	0
279	20231214	154300	90497995	907	907	907	907	0
280	20231214	154200	90497995	907	907	907	907	0
281	20231214	154100	90497995	907	907	907	907	0
282	20231214	154000	90497995	907	907	907	907	0
283	20231214	153900	90497995	907	907	907	907	0
284	20231214	153800	90497995	907	907	907	907	0
285	20231214	153700	90497995	907	907	907	907	0
286	20231214	153600	90497995	907	907	907	907	0
287	20231214	153500	90497995	907	907	907	907	0
288	20231214	153400	90497995	907	907	907	907	0
289	20231214	153300	90497995	907	907	907	907	0
290	20231214	153200	90497995	907	907	907	907	0
291	20231214	153100	90497995	907	907	907	907	0
292	20231214	153000	90497995	907	907	907	907	888
293	20231214	152900	89692579	907	907	907	907	0
294	20231214	152800	89692579	907	907	907	907	0
295	20231214	152700	89692579	907	907	907	907	0
296	20231214	152600	89692579	907	907	907	907	0
297	20231214	152500	89692579	907	907	907	907	0
298	20231214	152400	89692579	907	907	907	907	0
299	20231214	152300	89692579	907	907	907	907	0
300	20231214	152200	89692579	907	907	907	907	0
301	20231214	152100	89692579	907	907	907	907	0
302	20231214	152000	89692579	907	907	907	907	0
303	20231214	151900	89692579	907	907	907	907	147
304	20231214	151800	89559250	907	907	907	907	0
305	20231214	151700	89559250	907	907	907	907	1
306	20231214	151600	89558343	900	900	900	900	0
307	20231214	151500	89558343	900	900	900	900	0
308	20231214	151400	89558343	900	900	900	900	1200
309	20231214	151300	88478343	900	900	900	900	0
310	20231214	151200	88478343	900	900	900	900	0
311	20231214	151100	88478343	900	900	900	900	0
312	20231214	151000	88478343	900	900	900	900	235
313	20231214	150900	88266843	899	907	907	899	501
314	20231214	150800	87815570	907	907	907	907	0
315	20231214	150700	87815570	907	907	907	907	1
316	20231214	150600	87814663	902	902	902	902	0
317	20231214	150500	87814663	902	904	904	900	500
318	20231214	150400	87363383	910	910	910	910	0
319	20231214	150300	87363383	910	910	910	910	0
320	20231214	150200	87363383	910	910	910	910	0
321	20231214	150100	87363383	910	910	910	910	0
322	20231214	150000	87363383	910	910	910	910	0
323	20231214	145900	87363383	910	910	910	910	13
324	20231214	145800	87351553	910	910	910	910	0
325	20231214	145700	87351553	910	910	910	910	0
326	20231214	145600	87351553	910	910	910	910	0
327	20231214	145500	87351553	910	910	910	910	0
328	20231214	145400	87351553	910	910	910	910	0
329	20231214	145300	87351553	910	910	910	910	1
330	20231214	145200	87350643	901	901	901	901	1
331	20231214	145100	87349742	901	901	901	901	0
332	20231214	145000	87349742	901	901	901	901	6
333	20231214	144900	87344336	900	900	900	900	0
334	20231214	144800	87344336	900	900	900	900	0
335	20231214	144700	87344336	900	900	900	900	0
336	20231214	144600	87344336	900	900	900	900	0
337	20231214	144500	87344336	900	900	900	900	0
338	20231214	144400	87344336	900	900	900	900	0
339	20231214	144300	87344336	900	904	904	900	4381
340	20231214	144200	83396023	907	907	907	907	119
341	20231214	144100	83288090	907	907	907	907	0
342	20231214	144000	83288090	907	907	907	907	0
343	20231214	143900	83288090	907	907	907	907	0
344	20231214	143800	83288090	907	907	907	907	1
345	20231214	143700	83287183	904	904	904	904	0
346	20231214	143600	83287183	904	904	904	904	0
347	20231214	143500	83287183	904	904	904	904	2461
348	20231214	143400	81062439	904	904	904	904	0
349	20231214	143300	81062439	904	904	904	904	0
350	20231214	143200	81062439	904	904	904	904	10
351	20231214	143100	81053399	904	904	904	904	10
352	20231214	143000	81044359	904	904	904	904	165
353	20231214	142900	80895199	904	904	904	904	640
354	20231214	142800	80316639	904	903	904	903	3177
355	20231214	142700	77446131	904	904	904	904	0
356	20231214	142600	77446131	904	904	904	904	0
357	20231214	142500	77446131	904	904	904	904	0
358	20231214	142400	77446131	904	904	904	904	0
359	20231214	142300	77446131	904	904	904	904	10
360	20231214	142200	77437091	904	904	904	904	155
361	20231214	142100	77296971	904	904	904	904	60
362	20231214	142000	77242731	904	909	909	904	4812
363	20231214	141900	72889860	908	908	908	908	0
364	20231214	141800	72889860	908	908	908	908	0
365	20231214	141700	72889860	908	908	908	908	0
366	20231214	141600	72889860	908	908	908	908	0
367	20231214	141500	72889860	908	908	908	908	0
368	20231214	141400	72889860	908	908	908	908	0
369	20231214	141300	72889860	908	908	908	908	0
370	20231214	141200	72889860	908	908	908	908	0
371	20231214	141100	72889860	908	908	908	908	0
372	20231214	141000	72889860	908	908	908	908	300
373	20231214	140900	72617460	908	908	908	908	0
374	20231214	140800	72617460	908	908	908	908	0
375	20231214	140700	72617460	908	908	908	908	0
376	20231214	140600	72617460	908	908	908	908	0
377	20231214	140500	72617460	908	908	908	908	0
378	20231214	140400	72617460	908	908	908	908	0
379	20231214	140300	72617460	908	908	908	908	230
380	20231214	140200	72408620	908	908	908	908	394
381	20231214	140100	72050868	912	912	912	912	0
382	20231214	140000	72050868	912	912	912	912	0
383	20231214	135900	72050868	912	912	912	912	0
384	20231214	135800	72050868	912	912	912	912	0
385	20231214	135700	72050868	912	912	912	912	50
386	20231214	135600	72005268	912	912	912	912	60
387	20231214	135500	71950548	912	912	912	912	100
388	20231214	135400	71859348	912	912	912	912	81
389	20231214	135300	71785476	912	912	912	912	747
390	20231214	135200	71104212	912	912	912	912	0
391	20231214	135100	71104212	912	912	912	912	0
392	20231214	135000	71104212	912	912	912	912	0
393	20231214	134900	71104212	912	912	912	912	0
394	20231214	134800	71104212	912	912	912	912	0
395	20231214	134700	71104212	912	912	912	912	0
396	20231214	134600	71104212	912	912	912	912	0
397	20231214	134500	71104212	912	912	912	912	0
398	20231214	134400	71104212	912	912	912	912	0
399	20231214	134300	71104212	912	912	912	912	0
400	20231214	134200	71104212	912	912	912	912	2
401	20231214	134100	71102388	909	909	909	909	0
402	20231214	134000	71102388	909	909	909	909	0
403	20231214	133900	71102388	909	909	909	909	0
404	20231214	133800	71102388	909	909	909	909	0
405	20231214	133700	71102388	909	909	909	909	51
406	20231214	133600	71056029	908	908	908	908	100
407	20231214	133500	70965229	905	905	905	905	0
408	20231214	133400	70965229	905	905	905	905	0
409	20231214	133300	70965229	905	905	905	905	0
410	20231214	133200	70965229	905	905	905	905	0
411	20231214	133100	70965229	905	909	909	905	1100
412	20231214	133000	69968957	909	909	909	909	0
413	20231214	132900	69968957	909	908	909	908	1002
414	20231214	132800	69059139	910	910	910	910	0
415	20231214	132700	69059139	910	910	910	910	0
416	20231214	132600	69059139	910	910	910	910	0
417	20231214	132500	69059139	910	910	910	910	0
418	20231214	132400	69059139	910	910	910	910	0
419	20231214	132300	69059139	910	910	910	910	11
420	20231214	132200	69049129	910	910	910	910	0
421	20231214	132100	69049129	910	910	910	910	607
422	20231214	132000	68496759	910	910	910	910	0
423	20231214	131900	68496759	910	910	910	910	0
424	20231214	131800	68496759	910	910	910	910	0
425	20231214	131700	68496759	910	910	910	910	0
426	20231214	131600	68496759	910	910	910	910	1
427	20231214	131500	68495849	910	910	910	910	0
428	20231214	131400	68495849	910	912	912	910	1576
429	20231214	131300	67060797	912	912	912	912	0
430	20231214	131200	67060797	912	912	912	912	1
431	20231214	131100	67059885	912	912	912	912	0
432	20231214	131000	67059885	912	912	912	912	0
433	20231214	130900	67059885	912	912	912	912	200
434	20231214	130800	66877485	913	913	913	913	0
435	20231214	130700	66877485	913	913	913	913	0
436	20231214	130600	66877485	913	913	913	913	0
437	20231214	130500	66877485	913	913	913	913	0
438	20231214	130400	66877485	913	913	913	913	0
439	20231214	130300	66877485	913	913	913	913	0
440	20231214	130200	66877485	913	913	913	913	0
441	20231214	130100	66877485	913	913	913	913	0
442	20231214	130000	66877485	913	913	913	913	0
443	20231214	125900	66877485	913	913	913	913	7
444	20231214	125800	66871094	906	906	906	906	8
445	20231214	125700	66863846	905	905	905	905	0
446	20231214	125600	66863846	905	905	905	905	0
447	20231214	125500	66863846	905	905	905	905	0
448	20231214	125400	66863846	905	905	905	905	0
449	20231214	125300	66863846	905	905	905	905	0
450	20231214	125200	66863846	905	905	905	905	0
451	20231214	125100	66863846	905	905	905	905	0
452	20231214	125000	66863846	905	905	905	905	0
453	20231214	124900	66863846	905	905	905	905	0
454	20231214	124800	66863846	905	905	905	905	0
455	20231214	124700	66863846	905	905	905	905	0
456	20231214	124600	66863846	905	905	905	905	0
457	20231214	124500	66863846	905	905	905	905	0
458	20231214	124400	66863846	905	905	905	905	0
459	20231214	124300	66863846	905	905	905	905	0
460	20231214	124200	66863846	905	905	905	905	0
461	20231214	124100	66863846	905	905	905	905	0
462	20231214	124000	66863846	905	905	905	905	0
463	20231214	123900	66863846	905	905	905	905	0
464	20231214	123800	66863846	905	905	905	905	0
465	20231214	123700	66863846	905	905	905	905	0
466	20231214	123600	66863846	905	905	905	905	0
467	20231214	123500	66863846	905	905	905	905	0
468	20231214	123400	66863846	905	905	905	905	0
469	20231214	123300	66863846	905	905	905	905	0
470	20231214	123200	66863846	905	909	909	905	500
471	20231214	123100	66410762	909	909	909	909	0
472	20231214	123000	66410762	909	909	909	909	0
473	20231214	122900	66410762	909	909	909	909	0
474	20231214	122800	66410762	909	909	909	909	300
475	20231214	122700	66138062	914	914	914	914	0
476	20231214	122600	66138062	914	914	914	914	3
477	20231214	122500	66135320	915	915	915	915	0
478	20231214	122400	66135320	915	915	915	915	0
479	20231214	122300	66135320	915	915	915	915	0
480	20231214	122200	66135320	915	915	915	915	0
481	20231214	122100	66135320	915	915	915	915	1
482	20231214	122000	66134405	905	905	905	905	0
483	20231214	121900	66134405	905	905	905	905	0
484	20231214	121800	66134405	905	905	905	905	0
485	20231214	121700	66134405	905	905	905	905	0
486	20231214	121600	66134405	905	905	905	905	0
487	20231214	121500	66134405	905	905	905	905	0
488	20231214	121400	66134405	905	905	905	905	0
489	20231214	121300	66134405	905	911	911	905	703
490	20231214	121200	65496411	915	915	915	915	0
491	20231214	121100	65496411	915	915	915	915	0
492	20231214	121000	65496411	915	915	915	915	0
493	20231214	120900	65496411	915	913	915	913	130
494	20231214	120800	65377661	911	911	911	911	50
495	20231214	120700	65332111	912	912	912	912	0
496	20231214	120600	65332111	912	912	912	912	0
497	20231214	120500	65332111	912	912	912	912	0
498	20231214	120400	65332111	912	912	912	912	0
499	20231214	120300	65332111	912	910	912	910	2500
500	20231214	120200	63054111	908	908	908	908	0
501	20231214	120100	63054111	908	908	908	908	0
502	20231214	120000	63054111	908	908	908	908	0
503	20231214	115900	63054111	908	908	908	908	0
504	20231214	115800	63054111	908	908	908	908	0
505	20231214	115700	63054111	908	908	908	908	257
506	20231214	115600	62820755	905	905	905	905	12
507	20231214	115500	62809895	908	908	908	908	0
508	20231214	115400	62809895	908	908	908	908	0
509	20231214	115300	62809895	908	908	908	908	0
510	20231214	115200	62809895	908	908	908	908	0
511	20231214	115100	62809895	908	908	908	908	1222
512	20231214	115000	61700319	908	909	909	908	225
513	20231214	114900	61495994	910	910	910	910	0
514	20231214	114800	61495994	910	910	910	910	0
515	20231214	114700	61495994	910	910	910	910	0
516	20231214	114600	61495994	910	910	910	910	0
517	20231214	114500	61495994	910	910	910	910	0
518	20231214	114400	61495994	910	910	910	910	250
519	20231214	114300	61268494	908	908	908	908	0
520	20231214	114200	61268494	908	908	908	908	0
521	20231214	114100	61268494	908	908	908	908	0
522	20231214	114000	61268494	908	908	908	908	0
523	20231214	113900	61268494	908	908	908	908	0
524	20231214	113800	61268494	908	908	908	908	0
525	20231214	113700	61268494	908	908	908	908	0
526	20231214	113600	61268494	908	908	908	908	57
527	20231214	113500	61216738	908	908	908	908	27
528	20231214	113400	61192222	912	912	912	912	5
529	20231214	113300	61187662	912	912	912	912	4
530	20231214	113200	61184014	904	907	907	904	2009
531	20231214	113100	59367368	904	904	904	904	0
532	20231214	113000	59367368	904	904	904	904	0
533	20231214	112900	59367368	904	908	908	904	2750
534	20231214	112800	56878074	915	915	915	915	0
535	20231214	112700	56878074	915	915	915	915	0
536	20231214	112600	56878074	915	915	915	915	0
537	20231214	112500	56878074	915	915	915	915	0
538	20231214	112400	56878074	915	915	915	915	0
539	20231214	112300	56878074	915	915	915	915	0
540	20231214	112200	56878074	915	915	915	915	1
541	20231214	112100	56877159	907	907	907	907	0
542	20231214	112000	56877159	907	914	914	907	500
543	20231214	111900	56422116	916	916	916	916	0
544	20231214	111800	56422116	916	916	916	916	1
545	20231214	111700	56421200	917	916	917	916	521
546	20231214	111600	55943464	916	916	916	916	499
547	20231214	111500	55486380	916	916	916	916	1
548	20231214	111400	55485464	916	916	916	916	1633
549	20231214	111300	53989636	914	916	916	914	367
550	20231214	111200	53653466	916	916	916	916	550
551	20231214	111100	53149666	914	914	914	914	0
552	20231214	111000	53149666	914	914	914	914	0
553	20231214	110900	53149666	914	914	914	914	6
554	20231214	110800	53144182	914	914	914	914	0
555	20231214	110700	53144182	914	914	914	914	528
556	20231214	110600	52661590	915	915	915	915	0
557	20231214	110500	52661590	915	915	915	915	0
558	20231214	110400	52661590	915	919	919	915	2682
559	20231214	110300	50202275	919	924	924	919	600
560	20231214	110200	49647931	923	920	923	920	537
561	20231214	110100	49152619	923	920	923	920	908
562	20231214	110000	48317256	917	916	920	916	5323
563	20231214	105900	43434690	916	915	916	915	1673
564	20231214	105800	41903045	915	915	915	915	8
565	20231214	105700	41895725	915	915	915	915	56
566	20231214	105600	41844485	915	915	915	915	1434
567	20231214	105500	40532375	915	915	915	915	11
568	20231214	105400	40522310	914	914	914	914	101
569	20231214	105300	40429996	914	914	914	914	60
570	20231214	105200	40375156	914	913	914	913	3100
571	20231214	105100	37542263	913	913	913	913	0
572	20231214	105000	37542263	913	912	913	912	180
573	20231214	104900	37377951	912	909	912	909	400
574	20231214	104800	37013711	909	909	909	909	90
575	20231214	104700	36931901	909	908	909	908	170
576	20231214	104600	36777432	908	908	908	908	0
577	20231214	104500	36777432	908	908	908	908	0
578	20231214	104400	36777432	908	908	908	908	58
579	20231214	104300	36724768	908	908	908	908	0
580	20231214	104200	36724768	908	908	908	908	0
581	20231214	104100	36724768	908	908	908	908	0
582	20231214	104000	36724768	908	906	908	906	820
583	20231214	103900	35980751	906	905	906	905	571
584	20231214	103800	35463625	904	904	904	904	6
585	20231214	103700	35458201	904	904	904	904	30
586	20231214	103600	35431081	904	904	904	904	312
587	20231214	103500	35149033	903	904	904	903	38
588	20231214	103400	35114685	904	904	904	904	66
589	20231214	103300	35055021	904	904	904	904	2
590	20231214	103200	35053213	903	903	903	903	20
591	20231214	103100	35035153	903	903	903	903	200
592	20231214	103000	34854553	903	901	903	901	2206
593	20231214	102900	32864359	902	901	902	901	545
594	20231214	102800	32373166	901	901	901	901	603
595	20231214	102700	31829863	902	902	902	902	0
596	20231214	102600	31829863	902	902	902	902	0
597	20231214	102500	31829863	902	902	902	902	106
598	20231214	102400	31734251	901	903	903	901	200
599	20231214	102300	31553727	903	903	903	903	12
600	20231214	102200	31542891	903	903	903	903	0
601	20231214	102100	31542891	903	903	903	903	0
602	20231214	102000	31542891	903	903	903	903	0
603	20231214	101900	31542891	903	904	904	903	1426
604	20231214	101800	30255036	903	903	903	903	30
605	20231214	101700	30227946	903	903	903	903	1
606	20231214	101600	30227043	903	903	903	903	0
607	20231214	101500	30227043	903	903	903	903	831
608	20231214	101400	29476650	904	904	904	904	47
609	20231214	101300	29434162	904	904	904	904	0
610	20231214	101200	29434162	904	904	904	904	0
611	20231214	101100	29434162	904	904	904	904	0
612	20231214	101000	29434162	904	904	904	904	0
613	20231214	100900	29434162	904	904	904	904	0
614	20231214	100800	29434162	904	904	904	904	1
615	20231214	100700	29433258	904	904	904	904	0
616	20231214	100600	29433258	904	904	904	904	0
617	20231214	100500	29433258	904	904	904	904	0
618	20231214	100400	29433258	904	904	904	904	999
619	20231214	100300	28530162	904	904	904	904	0
620	20231214	100200	28530162	904	904	904	904	1
621	20231214	100100	28529258	906	906	906	906	0
622	20231214	100000	28529258	906	906	906	906	2093
623	20231214	095900	26633000	906	906	906	906	0
624	20231214	095800	26633000	906	906	906	906	0
625	20231214	095700	26633000	906	906	906	906	757
626	20231214	095600	25947158	906	907	907	906	285
627	20231214	095500	25688813	907	907	907	907	0
628	20231214	095400	25688813	907	907	907	907	0
629	20231214	095300	25688813	907	907	907	907	0
630	20231214	095200	25688813	907	907	907	907	0
631	20231214	095100	25688813	907	907	907	907	0
632	20231214	095000	25688813	907	907	907	907	0
633	20231214	094900	25688813	907	907	907	907	0
634	20231214	094800	25688813	907	907	907	907	0
635	20231214	094700	25688813	907	907	907	907	0
636	20231214	094600	25688813	907	907	907	907	0
637	20231214	094500	25688813	907	907	907	907	1
638	20231214	094400	25687906	903	903	903	903	0
639	20231214	094300	25687906	903	903	903	903	0
640	20231214	094200	25687906	903	903	903	903	0
641	20231214	094100	25687906	903	904	904	903	100
642	20231214	094000	25597604	907	907	907	907	0
643	20231214	093900	25597604	907	907	907	907	0
644	20231214	093800	25597604	907	908	908	907	9
645	20231214	093700	25589433	908	906	908	906	337
646	20231214	093600	25283491	904	904	904	904	0
647	20231214	093500	25283491	904	904	904	904	0
648	20231214	093400	25283491	904	904	904	904	2798
649	20231214	093300	22754099	904	904	904	904	0
650	20231214	093200	22754099	904	904	904	904	0
651	20231214	093100	22754099	904	904	904	904	1
652	20231214	093000	22753195	903	903	903	903	0
653	20231214	092900	22753195	903	903	903	903	7
654	20231214	092800	22746874	906	906	906	906	1
655	20231214	092700	22745968	903	903	903	903	0
656	20231214	092600	22745968	903	905	905	903	363
657	20231214	092500	22417512	906	906	906	906	12
658	20231214	092400	22406640	908	908	908	908	0
659	20231214	092300	22406640	908	908	908	908	0
660	20231214	092200	22406640	908	908	908	908	0
661	20231214	092100	22406640	908	908	908	908	0
662	20231214	092000	22406640	908	908	908	908	0
663	20231214	091900	22406640	908	908	908	908	1
664	20231214	091800	22405732	908	903	908	903	13
665	20231214	091700	22393968	910	910	910	910	0
666	20231214	091600	22393968	910	910	910	910	0
667	20231214	091500	22393968	910	910	910	910	1
668	20231214	091400	22393058	900	909	909	900	532
669	20231214	091300	21912255	909	911	911	909	244
670	20231214	091200	21690457	911	911	911	911	641
671	20231214	091100	21106506	911	911	911	911	0
672	20231214	091000	21106506	911	911	912	911	353
673	20231214	090900	20784916	911	911	911	911	227
674	20231214	090800	20578119	915	914	916	914	209
675	20231214	090700	20386940	916	916	916	916	0
676	20231214	090600	20386940	916	915	917	915	1041
677	20231214	090500	19432375	915	915	915	915	1
678	20231214	090400	19431460	917	917	917	917	1
679	20231214	090300	19430543	918	902	918	899	1158
680	20231214	090200	18381449	903	892	903	892	2258
681	20231214	090100	16362676	892	887	892	883	3401
682	20231214	090000	13346020	883	876	890	876	15224