KissMeData/066430/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194100	104262117	753	753	753	753	2148
3	20231221	194000	104262117	753	753	753	753	0
4	20231221	193900	104262117	753	753	753	753	0
5	20231221	193800	104262117	753	753	753	753	0
6	20231221	193700	104262117	753	753	753	753	0
7	20231221	193600	104262117	753	753	753	753	0
8	20231221	193500	104262117	753	753	753	753	0
9	20231221	193400	104262117	753	753	753	753	0
10	20231221	193300	104262117	753	753	753	753	0
11	20231221	193200	104262117	753	753	753	753	0
12	20231221	193100	104262117	753	753	753	753	0
13	20231221	193000	104262117	753	753	753	753	0
14	20231221	192900	104262117	753	753	753	753	0
15	20231221	192800	104262117	753	753	753	753	0
16	20231221	192700	104262117	753	753	753	753	0
17	20231221	192600	104262117	753	753	753	753	0
18	20231221	192500	104262117	753	753	753	753	0
19	20231221	192400	104262117	753	753	753	753	0
20	20231221	192300	104262117	753	753	753	753	0
21	20231221	192200	104262117	753	753	753	753	0
22	20231221	192100	104262117	753	753	753	753	0
23	20231221	192000	104262117	753	753	753	753	0
24	20231221	191900	104262117	753	753	753	753	0
25	20231221	191800	104262117	753	753	753	753	0
26	20231221	191700	104262117	753	753	753	753	0
27	20231221	191600	104262117	753	753	753	753	0
28	20231221	191500	104262117	753	753	753	753	0
29	20231221	191400	104262117	753	753	753	753	0
30	20231221	191300	104262117	753	753	753	753	0
31	20231221	191200	104262117	753	753	753	753	0
32	20231221	191100	104262117	753	753	753	753	2148
33	20231221	191000	104262117	753	753	753	753	0
34	20231221	190900	104262117	753	753	753	753	0
35	20231221	190800	104262117	753	753	753	753	0
36	20231221	190700	104262117	753	753	753	753	0
37	20231221	190600	104262117	753	753	753	753	0
38	20231221	190500	104262117	753	753	753	753	0
39	20231221	190400	104262117	753	753	753	753	0
40	20231221	190300	104262117	753	753	753	753	0
41	20231221	190200	104262117	753	753	753	753	0
42	20231221	190100	104262117	753	753	753	753	0
43	20231221	190000	104262117	753	753	753	753	0
44	20231221	185900	104262117	753	753	753	753	0
45	20231221	185800	104262117	753	753	753	753	0
46	20231221	185700	104262117	753	753	753	753	0
47	20231221	185600	104262117	753	753	753	753	0
48	20231221	185500	104262117	753	753	753	753	0
49	20231221	185400	104262117	753	753	753	753	0
50	20231221	185300	104262117	753	753	753	753	0
51	20231221	185200	104262117	753	753	753	753	0
52	20231221	185100	104262117	753	753	753	753	0
53	20231221	185000	104262117	753	753	753	753	0
54	20231221	184900	104262117	753	753	753	753	0
55	20231221	184800	104262117	753	753	753	753	0
56	20231221	184700	104262117	753	753	753	753	0
57	20231221	184600	104262117	753	753	753	753	0
58	20231221	184500	104262117	753	753	753	753	0
59	20231221	184400	104262117	753	753	753	753	0
60	20231221	184300	104262117	753	753	753	753	0
61	20231221	184200	104262117	753	753	753	753	0
62	20231221	184100	104262117	753	753	753	753	2148
63	20231221	184000	104262117	753	753	753	753	0
64	20231221	183900	104262117	753	753	753	753	0
65	20231221	183800	104262117	753	753	753	753	0
66	20231221	183700	104262117	753	753	753	753	0
67	20231221	183600	104262117	753	753	753	753	0
68	20231221	183500	104262117	753	753	753	753	0
69	20231221	183400	104262117	753	753	753	753	0
70	20231221	183300	104262117	753	753	753	753	0
71	20231221	183200	104262117	753	753	753	753	0
72	20231221	183100	104262117	753	753	753	753	0
73	20231221	183000	104262117	753	753	753	753	0
74	20231221	182900	104262117	753	753	753	753	0
75	20231221	182800	104262117	753	753	753	753	0
76	20231221	182700	104262117	753	753	753	753	0
77	20231221	182600	104262117	753	753	753	753	0
78	20231221	182500	104262117	753	753	753	753	0
79	20231221	182400	104262117	753	753	753	753	0
80	20231221	182300	104262117	753	753	753	753	0
81	20231221	182200	104262117	753	753	753	753	0
82	20231221	182100	104262117	753	753	753	753	0
83	20231221	182000	104262117	753	753	753	753	0
84	20231221	181900	104262117	753	753	753	753	0
85	20231221	181800	104262117	753	753	753	753	0
86	20231221	181700	104262117	753	753	753	753	0
87	20231221	181600	104262117	753	753	753	753	0
88	20231221	181500	104262117	753	753	753	753	0
89	20231221	181400	104262117	753	753	753	753	0
90	20231221	181300	104262117	753	753	753	753	0
91	20231221	181200	104262117	753	753	753	753	0
92	20231221	181100	104262117	753	753	753	753	2148
93	20231221	181000	104262117	753	753	753	753	0
94	20231221	180900	104262117	753	753	753	753	0
95	20231221	180800	104262117	753	753	753	753	0
96	20231221	180700	104262117	753	753	753	753	0
97	20231221	180600	104262117	753	753	753	753	0
98	20231221	180500	104262117	753	753	753	753	0
99	20231221	180400	104262117	753	753	753	753	0
100	20231221	180300	104262117	753	753	753	753	0
101	20231221	180200	104262117	753	753	753	753	0
102	20231221	180100	104262117	753	753	753	753	0
103	20231221	180000	104262117	753	753	753	753	0
104	20231221	175900	104262117	753	753	753	753	0
105	20231221	175800	104262117	753	753	753	753	0
106	20231221	175700	104262117	753	753	753	753	0
107	20231221	175600	104262117	753	753	753	753	0
108	20231221	175500	104262117	753	753	753	753	0
109	20231221	175400	104262117	753	753	753	753	0
110	20231221	175300	104262117	753	753	753	753	0
111	20231221	175200	104262117	753	753	753	753	0
112	20231221	175100	104262117	753	753	753	753	0
113	20231221	175000	104262117	753	753	753	753	0
114	20231221	174900	104262117	753	753	753	753	0
115	20231221	174800	104262117	753	753	753	753	0
116	20231221	174700	104262117	753	753	753	753	0
117	20231221	174600	104262117	753	753	753	753	0
118	20231221	174500	104262117	753	753	753	753	0
119	20231221	174400	104262117	753	753	753	753	0
120	20231221	174300	104262117	753	753	753	753	0
121	20231221	174200	104262117	753	753	753	753	0
122	20231221	174100	104262117	753	753	753	753	2148
123	20231221	174000	104262117	753	753	753	753	0
124	20231221	173900	104262117	753	753	753	753	0
125	20231221	173800	104262117	753	753	753	753	0
126	20231221	173700	104262117	753	753	753	753	0
127	20231221	173600	104262117	753	753	753	753	0
128	20231221	173500	104262117	753	753	753	753	0
129	20231221	173400	104262117	753	753	753	753	0
130	20231221	173300	104262117	753	753	753	753	0
131	20231221	173200	104262117	753	753	753	753	0
132	20231221	173100	104262117	753	753	753	753	0
133	20231221	173000	104262117	753	753	753	753	0
134	20231221	172900	104262117	753	753	753	753	0
135	20231221	172800	104262117	753	753	753	753	0
136	20231221	172700	104262117	753	753	753	753	0
137	20231221	172600	104262117	753	753	753	753	0
138	20231221	172500	104262117	753	753	753	753	0
139	20231221	172400	104262117	753	753	753	753	0
140	20231221	172300	104262117	753	753	753	753	0
141	20231221	172200	104262117	753	753	753	753	0
142	20231221	172100	104262117	753	753	753	753	0
143	20231221	172000	104262117	753	753	753	753	0
144	20231221	171900	104262117	753	753	753	753	0
145	20231221	171800	104262117	753	753	753	753	0
146	20231221	171700	104262117	753	753	753	753	0
147	20231221	171600	104262117	753	753	753	753	0
148	20231221	171500	104262117	753	753	753	753	0
149	20231221	171400	104262117	753	753	753	753	0
150	20231221	171300	104262117	753	753	753	753	0
151	20231221	171200	104262117	753	753	753	753	0
152	20231221	171100	104262117	753	753	753	753	2148
153	20231221	171000	104262117	753	753	753	753	0
154	20231221	170900	104262117	753	753	753	753	0
155	20231221	170800	104262117	753	753	753	753	0
156	20231221	170700	104262117	753	753	753	753	0
157	20231221	170600	104262117	753	753	753	753	0
158	20231221	170500	104262117	753	753	753	753	0
159	20231221	170400	104262117	753	753	753	753	0
160	20231221	170300	104262117	753	753	753	753	0
161	20231221	170200	104262117	753	753	753	753	0
162	20231221	170100	104262117	753	753	753	753	0
163	20231221	170000	104262117	753	753	753	753	0
164	20231221	165900	104262117	753	753	753	753	0
165	20231221	165800	104262117	753	753	753	753	0
166	20231221	165700	104262117	753	753	753	753	0
167	20231221	165600	104262117	753	753	753	753	0
168	20231221	165500	104262117	753	753	753	753	0
169	20231221	165400	104262117	753	753	753	753	0
170	20231221	165300	104262117	753	753	753	753	0
171	20231221	165200	104262117	753	753	753	753	0
172	20231221	165100	104262117	753	753	753	753	0
173	20231221	165000	104262117	753	753	753	753	0
174	20231221	164900	104262117	753	753	753	753	0
175	20231221	164800	104262117	753	753	753	753	0
176	20231221	164700	104262117	753	753	753	753	0
177	20231221	164600	104262117	753	753	753	753	0
178	20231221	164500	104262117	753	753	753	753	0
179	20231221	164400	104262117	753	753	753	753	0
180	20231221	164300	104262117	753	753	753	753	0
181	20231221	164200	104262117	753	753	753	753	0
182	20231221	164100	104262117	753	753	753	753	2148
183	20231221	164000	104262117	753	753	753	753	0
184	20231221	163900	104262117	753	753	753	753	0
185	20231221	163800	104262117	753	753	753	753	0
186	20231221	163700	104262117	753	753	753	753	0
187	20231221	163600	104262117	753	753	753	753	0
188	20231221	163500	104262117	753	753	753	753	0
189	20231221	163400	104262117	753	753	753	753	0
190	20231221	163300	104262117	753	753	753	753	0
191	20231221	163200	104262117	753	753	753	753	0
192	20231221	163100	104262117	753	753	753	753	0
193	20231221	163000	104262117	753	753	753	753	0
194	20231221	162900	104262117	753	753	753	753	0
195	20231221	162800	104262117	753	753	753	753	0
196	20231221	162700	104262117	753	753	753	753	0
197	20231221	162600	104262117	753	753	753	753	0
198	20231221	162500	104262117	753	753	753	753	0
199	20231221	162400	104262117	753	753	753	753	0
200	20231221	162300	104262117	753	753	753	753	0
201	20231221	162200	104262117	753	753	753	753	0
202	20231221	162100	104262117	753	753	753	753	0
203	20231221	162000	104262117	753	753	753	753	0
204	20231221	161900	104262117	753	753	753	753	0
205	20231221	161800	104262117	753	753	753	753	0
206	20231221	161700	104262117	753	753	753	753	0
207	20231221	161600	104262117	753	753	753	753	0
208	20231221	161500	104262117	753	753	753	753	0
209	20231221	161400	104262117	753	753	753	753	0
210	20231221	161300	104262117	753	753	753	753	0
211	20231221	161200	104262117	753	753	753	753	0
212	20231221	161100	104262117	753	753	753	753	2148
213	20231221	161000	104262117	753	753	753	753	0
214	20231221	160900	104262117	753	753	753	753	0
215	20231221	160800	104262117	753	753	753	753	0
216	20231221	160700	104262117	753	753	753	753	0
217	20231221	160600	104262117	753	753	753	753	0
218	20231221	160500	104262117	753	753	753	753	0
219	20231221	160400	104262117	753	753	753	753	0
220	20231221	160300	104262117	753	753	753	753	0
221	20231221	160200	104262117	753	753	753	753	0
222	20231221	160100	104262117	753	753	753	753	0
223	20231221	160000	104262117	753	753	753	753	0
224	20231221	155900	104262117	753	753	753	753	0
225	20231221	155800	104262117	753	753	753	753	0
226	20231221	155700	104262117	753	753	753	753	0
227	20231221	155600	104262117	753	753	753	753	0
228	20231221	155500	104262117	753	753	753	753	0
229	20231221	155400	104262117	753	753	753	753	0
230	20231221	155300	104262117	753	753	753	753	0
231	20231221	155200	104262117	753	753	753	753	0
232	20231221	155100	104262117	753	753	753	753	0
233	20231221	155000	104262117	753	753	753	753	0
234	20231221	154900	104262117	753	753	753	753	0
235	20231221	154800	104262117	753	753	753	753	0
236	20231221	154700	104262117	753	753	753	753	0
237	20231221	154600	104262117	753	753	753	753	0
238	20231221	154500	104262117	753	753	753	753	0
239	20231221	154400	104262117	753	753	753	753	0
240	20231221	154300	104262117	753	753	753	753	0
241	20231221	154200	104262117	753	753	753	753	0
242	20231221	154100	104262117	753	753	753	753	2148
243	20231221	154000	104262117	753	753	753	753	0
244	20231221	153900	104262117	753	753	753	753	0
245	20231221	153800	104262117	753	753	753	753	0
246	20231221	153700	104262117	753	753	753	753	0
247	20231221	153600	104262117	753	753	753	753	0
248	20231221	153500	104262117	753	753	753	753	0
249	20231221	153400	104262117	753	753	753	753	0
250	20231221	153300	104262117	753	753	753	753	0
251	20231221	153200	104262117	753	753	753	753	0
252	20231221	153100	104262117	753	753	753	753	0
253	20231221	153000	104262117	753	753	753	753	2148
254	20231221	152900	102644673	754	754	754	754	0
255	20231221	152800	102644673	754	754	754	754	0
256	20231221	152700	102644673	754	754	754	754	0
257	20231221	152600	102644673	754	754	754	754	0
258	20231221	152500	102644673	754	754	754	754	0
259	20231221	152400	102644673	754	754	754	754	0
260	20231221	152300	102644673	754	754	754	754	0
261	20231221	152200	102644673	754	754	754	754	0
262	20231221	152100	102644673	754	754	754	754	0
263	20231221	152000	102644673	754	754	754	754	0
264	20231221	151900	102644673	754	755	755	754	4
265	20231221	151800	102641655	756	756	756	756	0
266	20231221	151700	102641655	756	756	756	756	0
267	20231221	151600	102641655	756	756	756	756	1
268	20231221	151500	102640899	756	756	756	756	110
269	20231221	151400	102557739	756	756	756	756	10
270	20231221	151300	102550179	752	752	752	752	19
271	20231221	151200	102535891	752	752	752	752	0
272	20231221	151100	102535891	752	752	752	752	0
273	20231221	151000	102535891	752	752	752	752	0
274	20231221	150900	102535891	752	752	752	752	1269
275	20231221	150800	101581603	757	757	757	757	0
276	20231221	150700	101581603	757	758	758	757	167
277	20231221	150600	101455027	758	758	758	758	15
278	20231221	150500	101443657	757	757	757	757	0
279	20231221	150400	101443657	757	757	757	757	0
280	20231221	150300	101443657	757	757	757	757	1
281	20231221	150200	101442900	758	758	758	758	0
282	20231221	150100	101442900	758	758	758	758	0
283	20231221	150000	101442900	758	758	758	758	10
284	20231221	145900	101435320	751	754	754	751	6620
285	20231221	145800	96458386	753	753	753	753	0
286	20231221	145700	96458386	753	753	753	753	0
287	20231221	145600	96458386	753	753	753	753	0
288	20231221	145500	96458386	753	753	753	753	0
289	20231221	145400	96458386	753	753	753	753	0
290	20231221	145300	96458386	753	753	753	753	0
291	20231221	145200	96458386	753	754	754	753	1000
292	20231221	145100	95705358	753	753	753	753	0
293	20231221	145000	95705358	753	753	753	753	0
294	20231221	144900	95705358	753	753	753	753	0
295	20231221	144800	95705358	753	753	753	753	0
296	20231221	144700	95705358	753	753	753	753	0
297	20231221	144600	95705358	753	754	754	753	2000
298	20231221	144500	94198308	759	759	759	759	0
299	20231221	144400	94198308	759	759	759	759	0
300	20231221	144300	94198308	759	759	759	759	0
301	20231221	144200	94198308	759	759	759	759	0
302	20231221	144100	94198308	759	759	759	759	0
303	20231221	144000	94198308	759	759	759	759	222
304	20231221	143900	94029810	759	759	759	759	9
305	20231221	143800	94022979	759	759	759	759	0
306	20231221	143700	94022979	759	759	759	759	0
307	20231221	143600	94022979	759	759	759	759	0
308	20231221	143500	94022979	759	759	759	759	0
309	20231221	143400	94022979	759	759	759	759	0
310	20231221	143300	94022979	759	759	759	759	0
311	20231221	143200	94022979	759	759	759	759	0
312	20231221	143100	94022979	759	759	759	759	0
313	20231221	143000	94022979	759	759	759	759	0
314	20231221	142900	94022979	759	759	759	759	0
315	20231221	142800	94022979	759	759	759	759	0
316	20231221	142700	94022979	759	759	759	759	0
317	20231221	142600	94022979	759	759	759	759	0
318	20231221	142500	94022979	759	759	759	759	0
319	20231221	142400	94022979	759	759	759	759	0
320	20231221	142300	94022979	759	759	759	759	0
321	20231221	142200	94022979	759	759	759	759	0
322	20231221	142100	94022979	759	759	759	759	0
323	20231221	142000	94022979	759	759	759	759	222
324	20231221	141900	93854481	759	759	759	759	0
325	20231221	141800	93854481	759	759	759	759	1
326	20231221	141700	93853722	753	754	754	753	799
327	20231221	141600	93251496	755	756	756	755	608
328	20231221	141500	92792149	759	759	759	759	1
329	20231221	141400	92791390	755	755	755	755	0
330	20231221	141300	92791390	755	755	755	755	0
331	20231221	141200	92791390	755	755	755	755	0
332	20231221	141100	92791390	755	755	755	755	7
333	20231221	141000	92786105	755	755	755	755	0
334	20231221	140900	92786105	755	755	755	755	0
335	20231221	140800	92786105	755	755	755	755	1000
336	20231221	140700	92031105	755	756	756	755	3000
337	20231221	140600	89765776	756	756	756	756	0
338	20231221	140500	89765776	756	756	756	756	0
339	20231221	140400	89765776	756	756	756	756	0
340	20231221	140300	89765776	756	756	756	756	0
341	20231221	140200	89765776	756	758	758	756	2006
342	20231221	140100	88249207	759	759	759	759	0
343	20231221	140000	88249207	759	759	759	759	222
344	20231221	135900	88080709	758	758	758	758	0
345	20231221	135800	88080709	758	758	758	758	0
346	20231221	135700	88080709	758	758	758	758	0
347	20231221	135600	88080709	758	758	758	758	0
348	20231221	135500	88080709	758	758	758	758	0
349	20231221	135400	88080709	758	758	758	758	0
350	20231221	135300	88080709	758	758	758	758	0
351	20231221	135200	88080709	758	758	758	758	0
352	20231221	135100	88080709	758	758	758	758	0
353	20231221	135000	88080709	758	758	758	758	0
354	20231221	134900	88080709	758	758	758	758	0
355	20231221	134800	88080709	758	758	758	758	0
356	20231221	134700	88080709	758	758	758	758	0
357	20231221	134600	88080709	758	758	758	758	0
358	20231221	134500	88080709	758	758	758	758	0
359	20231221	134400	88080709	758	758	758	758	1100
360	20231221	134300	87246909	759	759	759	759	0
361	20231221	134200	87246909	759	759	759	759	0
362	20231221	134100	87246909	759	759	759	759	391
363	20231221	134000	86950140	760	760	760	760	222
364	20231221	133900	86781420	760	760	760	760	0
365	20231221	133800	86781420	760	760	760	760	0
366	20231221	133700	86781420	760	760	760	760	0
367	20231221	133600	86781420	760	760	760	760	0
368	20231221	133500	86781420	760	760	760	760	0
369	20231221	133400	86781420	760	760	760	760	0
370	20231221	133300	86781420	760	760	760	760	0
371	20231221	133200	86781420	760	760	760	760	0
372	20231221	133100	86781420	760	760	760	760	0
373	20231221	133000	86781420	760	760	760	760	0
374	20231221	132900	86781420	760	760	760	760	0
375	20231221	132800	86781420	760	760	760	760	0
376	20231221	132700	86781420	760	760	760	760	0
377	20231221	132600	86781420	760	760	760	760	0
378	20231221	132500	86781420	760	760	760	760	3
379	20231221	132400	86779140	760	760	760	760	0
380	20231221	132300	86779140	760	760	760	760	0
381	20231221	132200	86779140	760	760	760	760	0
382	20231221	132100	86779140	760	760	760	760	0
383	20231221	132000	86779140	760	760	760	760	223
384	20231221	131900	86609660	758	758	758	758	0
385	20231221	131800	86609660	758	758	758	758	0
386	20231221	131700	86609660	758	758	758	758	0
387	20231221	131600	86609660	758	758	758	758	0
388	20231221	131500	86609660	758	758	758	758	0
389	20231221	131400	86609660	758	758	758	758	0
390	20231221	131300	86609660	758	758	758	758	0
391	20231221	131200	86609660	758	758	758	758	0
392	20231221	131100	86609660	758	758	758	758	0
393	20231221	131000	86609660	758	758	758	758	0
394	20231221	130900	86609660	758	758	758	758	0
395	20231221	130800	86609660	758	758	758	758	0
396	20231221	130700	86609660	758	758	758	758	0
397	20231221	130600	86609660	758	758	758	758	0
398	20231221	130500	86609660	758	758	758	758	10
399	20231221	130400	86602080	760	760	760	760	0
400	20231221	130300	86602080	760	760	760	760	0
401	20231221	130200	86602080	760	760	760	760	0
402	20231221	130100	86602080	760	760	760	760	0
403	20231221	130000	86602080	760	758	760	758	222
404	20231221	125900	86433380	756	756	756	756	0
405	20231221	125800	86433380	756	756	756	756	0
406	20231221	125700	86433380	756	756	756	756	0
407	20231221	125600	86433380	756	756	756	756	0
408	20231221	125500	86433380	756	756	756	756	0
409	20231221	125400	86433380	756	756	756	756	0
410	20231221	125300	86433380	756	756	756	756	0
411	20231221	125200	86433380	756	757	757	756	1000
412	20231221	125100	85676527	758	758	758	758	0
413	20231221	125000	85676527	758	758	758	758	0
414	20231221	124900	85676527	758	758	758	758	0
415	20231221	124800	85676527	758	758	758	758	0
416	20231221	124700	85676527	758	758	758	758	0
417	20231221	124600	85676527	758	758	758	758	0
418	20231221	124500	85676527	758	758	758	758	0
419	20231221	124400	85676527	758	758	758	758	4
420	20231221	124300	85673495	760	760	760	760	0
421	20231221	124200	85673495	760	760	760	760	0
422	20231221	124100	85673495	760	760	760	760	0
423	20231221	124000	85673495	760	759	760	759	222
424	20231221	123900	85504934	758	758	758	758	0
425	20231221	123800	85504934	758	758	758	758	0
426	20231221	123700	85504934	758	758	758	758	0
427	20231221	123600	85504934	758	758	758	758	0
428	20231221	123500	85504934	758	758	758	758	71
429	20231221	123400	85451116	758	758	758	758	0
430	20231221	123300	85451116	758	758	758	758	0
431	20231221	123200	85451116	758	758	758	758	1000
432	20231221	123100	84693116	757	757	757	757	0
433	20231221	123000	84693116	757	757	757	757	147
434	20231221	122900	84581837	757	757	757	757	0
435	20231221	122800	84581837	757	757	757	757	0
436	20231221	122700	84581837	757	757	757	757	53
437	20231221	122600	84541716	758	758	758	758	0
438	20231221	122500	84541716	758	758	758	758	0
439	20231221	122400	84541716	758	758	758	758	0
440	20231221	122300	84541716	758	758	758	758	29
441	20231221	122200	84519734	758	758	758	758	3
442	20231221	122100	84517460	758	758	758	758	0
443	20231221	122000	84517460	758	758	758	758	222
444	20231221	121900	84349184	758	758	758	758	39
445	20231221	121800	84319622	758	758	758	758	0
446	20231221	121700	84319622	758	758	758	758	66
447	20231221	121600	84269594	757	757	757	757	0
448	20231221	121500	84269594	757	757	757	757	0
449	20231221	121400	84269594	757	757	757	757	0
450	20231221	121300	84269594	757	757	757	757	0
451	20231221	121200	84269594	757	757	757	757	0
452	20231221	121100	84269594	757	757	757	757	0
453	20231221	121000	84269594	757	757	757	757	0
454	20231221	120900	84269594	757	757	757	757	0
455	20231221	120800	84269594	757	757	757	757	4800
456	20231221	120700	80635994	758	758	758	758	0
457	20231221	120600	80635994	758	758	758	758	0
458	20231221	120500	80635994	758	758	758	758	0
459	20231221	120400	80635994	758	758	758	758	0
460	20231221	120300	80635994	758	758	758	758	119
461	20231221	120200	80545792	757	757	757	757	0
462	20231221	120100	80545792	757	757	757	757	1423
463	20231221	120000	79468581	758	758	758	758	222
464	20231221	115900	79300305	758	758	758	758	400
465	20231221	115800	78997105	758	758	758	758	550
466	20231221	115700	78580205	758	758	758	758	0
467	20231221	115600	78580205	758	758	758	758	0
468	20231221	115500	78580205	758	758	758	758	0
469	20231221	115400	78580205	758	758	758	758	0
470	20231221	115300	78580205	758	758	758	758	94
471	20231221	115200	78508953	757	757	757	757	0
472	20231221	115100	78508953	757	757	757	757	0
473	20231221	115000	78508953	757	757	757	757	0
474	20231221	114900	78508953	757	757	757	757	0
475	20231221	114800	78508953	757	757	757	757	0
476	20231221	114700	78508953	757	757	757	757	0
477	20231221	114600	78508953	757	757	757	757	0
478	20231221	114500	78508953	757	757	757	757	3774
479	20231221	114400	75652035	757	757	757	757	0
480	20231221	114300	75652035	757	757	757	757	2000
481	20231221	114200	74138035	757	757	757	757	0
482	20231221	114100	74138035	757	757	757	757	0
483	20231221	114000	74138035	757	757	757	757	222
484	20231221	113900	73969981	756	756	756	756	0
485	20231221	113800	73969981	756	756	756	756	0
486	20231221	113700	73969981	756	756	756	756	0
487	20231221	113600	73969981	756	756	756	756	0
488	20231221	113500	73969981	756	756	756	756	0
489	20231221	113400	73969981	756	756	756	756	0
490	20231221	113300	73969981	756	756	756	756	0
491	20231221	113200	73969981	756	756	756	756	0
492	20231221	113100	73969981	756	756	756	756	0
493	20231221	113000	73969981	756	756	756	756	0
494	20231221	112900	73969981	756	756	756	756	0
495	20231221	112800	73969981	756	756	756	756	0
496	20231221	112700	73969981	756	756	756	756	0
497	20231221	112600	73969981	756	756	756	756	56
498	20231221	112500	73927645	756	756	756	756	0
499	20231221	112400	73927645	756	756	756	756	0
500	20231221	112300	73927645	756	756	756	756	0
501	20231221	112200	73927645	756	756	756	756	0
502	20231221	112100	73927645	756	756	756	756	2
503	20231221	112000	73926133	756	756	756	756	224
504	20231221	111900	73756789	754	754	754	754	0
505	20231221	111800	73756789	754	754	754	754	0
506	20231221	111700	73756789	754	754	754	754	3012
507	20231221	111600	71485741	754	754	754	754	0
508	20231221	111500	71485741	754	754	754	754	0
509	20231221	111400	71485741	754	754	754	754	0
510	20231221	111300	71485741	754	754	754	754	0
511	20231221	111200	71485741	754	754	754	754	0
512	20231221	111100	71485741	754	754	754	754	0
513	20231221	111000	71485741	754	754	754	754	0
514	20231221	110900	71485741	754	754	754	754	0
515	20231221	110800	71485741	754	754	754	754	0
516	20231221	110700	71485741	754	754	754	754	0
517	20231221	110600	71485741	754	754	754	754	0
518	20231221	110500	71485741	754	754	754	754	0
519	20231221	110400	71485741	754	754	754	754	0
520	20231221	110300	71485741	754	754	754	754	0
521	20231221	110200	71485741	754	754	754	754	0
522	20231221	110100	71485741	754	754	754	754	0
523	20231221	110000	71485741	754	753	754	753	222
524	20231221	105900	71318363	751	751	751	751	0
525	20231221	105800	71318363	751	751	751	751	0
526	20231221	105700	71318363	751	751	751	751	11
527	20231221	105600	71310102	751	751	751	751	10
528	20231221	105500	71302592	751	751	751	751	10
529	20231221	105400	71295082	751	751	751	751	0
530	20231221	105300	71295082	751	751	751	751	5
531	20231221	105200	71291327	754	754	754	754	0
532	20231221	105100	71291327	754	754	754	754	0
533	20231221	105000	71291327	754	754	754	754	0
534	20231221	104900	71291327	754	754	754	754	0
535	20231221	104800	71291327	754	754	754	754	10
536	20231221	104700	71283787	750	750	750	750	0
537	20231221	104600	71283787	750	750	750	750	324
538	20231221	104500	71040787	750	750	750	750	0
539	20231221	104400	71040787	750	750	750	750	0
540	20231221	104300	71040787	750	750	750	750	1041
541	20231221	104200	70260037	750	750	750	750	2701
542	20231221	104100	68234287	750	750	750	750	0
543	20231221	104000	68234287	750	756	756	750	2222
544	20231221	103900	66565954	752	757	757	752	2108
545	20231221	103800	64980718	757	757	757	757	0
546	20231221	103700	64980718	757	757	757	757	0
547	20231221	103600	64980718	757	757	757	757	0
548	20231221	103500	64980718	757	757	757	757	1647
549	20231221	103400	63733939	752	752	752	752	0
550	20231221	103300	63733939	752	752	752	752	100
551	20231221	103200	63658739	758	758	758	758	0
552	20231221	103100	63658739	758	758	758	758	6
553	20231221	103000	63654191	758	758	758	758	6
554	20231221	102900	63649643	758	758	758	758	6
555	20231221	102800	63645095	758	758	758	758	33
556	20231221	102700	63620081	758	758	758	758	1676
557	20231221	102600	62349673	758	758	758	758	6
558	20231221	102500	62345125	758	758	758	758	6
559	20231221	102400	62340577	758	758	758	758	7
560	20231221	102300	62335271	758	758	758	758	20
561	20231221	102200	62320111	758	752	758	752	8
562	20231221	102100	62314054	758	758	758	758	7
563	20231221	102000	62308748	758	758	758	758	229
564	20231221	101900	62135166	758	758	758	758	7
565	20231221	101800	62129860	758	758	758	758	7
566	20231221	101700	62124554	758	758	758	758	7
567	20231221	101600	62119248	758	758	758	758	7
568	20231221	101500	62113942	758	754	758	750	5405
569	20231221	101400	58055270	758	757	758	757	8
570	20231221	101300	58049212	758	755	758	753	2909
571	20231221	101200	55857129	759	755	759	755	1007
572	20231221	101100	55096816	755	755	755	755	0
573	20231221	101000	55096816	755	755	755	755	4
574	20231221	100900	55093796	759	759	759	759	0
575	20231221	100800	55093796	759	759	759	759	0
576	20231221	100700	55093796	759	759	759	759	0
577	20231221	100600	55093796	759	759	759	759	0
578	20231221	100500	55093796	759	759	759	759	0
579	20231221	100400	55093796	759	759	759	759	69
580	20231221	100300	55041425	759	759	759	759	0
581	20231221	100200	55041425	759	759	759	759	1
582	20231221	100100	55040666	759	759	759	759	20
583	20231221	100000	55025486	760	760	760	760	222
584	20231221	095900	54856766	759	759	759	759	0
585	20231221	095800	54856766	759	759	759	759	3
586	20231221	095700	54854489	759	759	759	759	1
587	20231221	095600	54853730	755	755	755	755	0
588	20231221	095500	54853730	755	755	755	755	4
589	20231221	095400	54850710	759	759	759	759	1190
590	20231221	095300	53947500	759	759	759	759	0
591	20231221	095200	53947500	759	759	759	759	0
592	20231221	095100	53947500	759	759	759	759	1238
593	20231221	095000	53007858	759	759	759	759	1680
594	20231221	094900	51732738	759	760	760	759	6
595	20231221	094800	51728181	760	757	760	757	51039
596	20231221	094700	12944456	757	757	757	757	1000
597	20231221	094600	12187456	754	754	754	754	0
598	20231221	094500	12187456	754	754	754	754	0
599	20231221	094400	12187456	754	755	755	754	1175
600	20231221	094300	11301335	759	759	759	759	0
601	20231221	094200	11301335	759	759	759	759	1
602	20231221	094100	11300576	759	759	759	759	24
603	20231221	094000	11282360	759	759	759	759	230
604	20231221	093900	11107790	759	759	759	759	0
605	20231221	093800	11107790	759	759	759	759	1
606	20231221	093700	11107031	759	759	759	759	0
607	20231221	093600	11107031	759	759	759	759	1
608	20231221	093500	11106272	759	759	759	759	0
609	20231221	093400	11106272	759	759	759	759	0
610	20231221	093300	11106272	759	759	759	759	1
611	20231221	093200	11105513	759	759	759	759	0
612	20231221	093100	11105513	759	759	759	759	0
613	20231221	093000	11105513	759	759	759	759	0
614	20231221	092900	11105513	759	759	759	759	0
615	20231221	092800	11105513	759	759	759	759	0
616	20231221	092700	11105513	759	759	759	759	0
617	20231221	092600	11105513	759	759	759	759	0
618	20231221	092500	11105513	759	759	759	759	300
619	20231221	092400	10877813	760	760	760	760	0
620	20231221	092300	10877813	760	760	760	760	0
621	20231221	092200	10877813	760	760	760	760	0
622	20231221	092100	10877813	760	760	760	760	5
623	20231221	092000	10874013	760	760	760	760	223
624	20231221	091900	10704533	759	759	760	759	752
625	20231221	091800	10133764	759	759	759	759	2000
626	20231221	091700	8615764	753	753	753	753	0
627	20231221	091600	8615764	753	753	753	753	66
628	20231221	091500	8566066	752	752	752	752	0
629	20231221	091400	8566066	752	752	752	752	0
630	20231221	091300	8566066	752	752	752	752	0
631	20231221	091200	8566066	752	759	759	752	50
632	20231221	091100	8528452	759	752	759	751	1053
633	20231221	091000	7737030	752	752	752	752	0
634	20231221	090900	7737030	752	752	752	752	0
635	20231221	090800	7737030	752	752	752	752	0
636	20231221	090700	7737030	752	752	752	752	0
637	20231221	090600	7737030	752	752	752	752	397
638	20231221	090500	7438486	754	754	754	754	133
639	20231221	090400	7338204	754	754	754	754	0
640	20231221	090300	7338204	754	754	754	754	713
641	20231221	090200	6800602	760	753	760	750	1898
642	20231221	090100	5368480	754	754	754	754	1326
643	20231221	090000	4368676	754	754	754	754	5144