KissMeData/225430/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204000	42179159	997	997	997	997	1601
3	20231215	203900	42179159	997	997	997	997	0
4	20231215	203800	42179159	997	997	997	997	0
5	20231215	203700	42179159	997	997	997	997	0
6	20231215	203600	42179159	997	997	997	997	0
7	20231215	203500	42179159	997	997	997	997	0
8	20231215	203400	42179159	997	997	997	997	0
9	20231215	203300	42179159	997	997	997	997	0
10	20231215	203200	42179159	997	997	997	997	0
11	20231215	203100	42179159	997	997	997	997	0
12	20231215	203000	42179159	997	997	997	997	0
13	20231215	202900	42179159	997	997	997	997	0
14	20231215	202800	42179159	997	997	997	997	0
15	20231215	202700	42179159	997	997	997	997	0
16	20231215	202600	42179159	997	997	997	997	0
17	20231215	202500	42179159	997	997	997	997	0
18	20231215	202400	42179159	997	997	997	997	0
19	20231215	202300	42179159	997	997	997	997	0
20	20231215	202200	42179159	997	997	997	997	0
21	20231215	202100	42179159	997	997	997	997	0
22	20231215	202000	42179159	997	997	997	997	0
23	20231215	201900	42179159	997	997	997	997	0
24	20231215	201800	42179159	997	997	997	997	0
25	20231215	201700	42179159	997	997	997	997	0
26	20231215	201600	42179159	997	997	997	997	0
27	20231215	201500	42179159	997	997	997	997	0
28	20231215	201400	42179159	997	997	997	997	0
29	20231215	201300	42179159	997	997	997	997	0
30	20231215	201200	42179159	997	997	997	997	0
31	20231215	201100	42179159	997	997	997	997	0
32	20231215	201000	42179159	997	997	997	997	1601
33	20231215	200900	42179159	997	997	997	997	0
34	20231215	200800	42179159	997	997	997	997	0
35	20231215	200700	42179159	997	997	997	997	0
36	20231215	200600	42179159	997	997	997	997	0
37	20231215	200500	42179159	997	997	997	997	0
38	20231215	200400	42179159	997	997	997	997	0
39	20231215	200300	42179159	997	997	997	997	0
40	20231215	200200	42179159	997	997	997	997	0
41	20231215	200100	42179159	997	997	997	997	0
42	20231215	200000	42179159	997	997	997	997	0
43	20231215	195900	42179159	997	997	997	997	0
44	20231215	195800	42179159	997	997	997	997	0
45	20231215	195700	42179159	997	997	997	997	0
46	20231215	195600	42179159	997	997	997	997	0
47	20231215	195500	42179159	997	997	997	997	0
48	20231215	195400	42179159	997	997	997	997	0
49	20231215	195300	42179159	997	997	997	997	0
50	20231215	195200	42179159	997	997	997	997	0
51	20231215	195100	42179159	997	997	997	997	0
52	20231215	195000	42179159	997	997	997	997	0
53	20231215	194900	42179159	997	997	997	997	0
54	20231215	194800	42179159	997	997	997	997	0
55	20231215	194700	42179159	997	997	997	997	0
56	20231215	194600	42179159	997	997	997	997	0
57	20231215	194500	42179159	997	997	997	997	0
58	20231215	194400	42179159	997	997	997	997	0
59	20231215	194300	42179159	997	997	997	997	0
60	20231215	194200	42179159	997	997	997	997	0
61	20231215	194100	42179159	997	997	997	997	0
62	20231215	194000	42179159	997	997	997	997	1601
63	20231215	193900	42179159	997	997	997	997	0
64	20231215	193800	42179159	997	997	997	997	0
65	20231215	193700	42179159	997	997	997	997	0
66	20231215	193600	42179159	997	997	997	997	0
67	20231215	193500	42179159	997	997	997	997	0
68	20231215	193400	42179159	997	997	997	997	0
69	20231215	193300	42179159	997	997	997	997	0
70	20231215	193200	42179159	997	997	997	997	0
71	20231215	193100	42179159	997	997	997	997	0
72	20231215	193000	42179159	997	997	997	997	0
73	20231215	192900	42179159	997	997	997	997	0
74	20231215	192800	42179159	997	997	997	997	0
75	20231215	192700	42179159	997	997	997	997	0
76	20231215	192600	42179159	997	997	997	997	0
77	20231215	192500	42179159	997	997	997	997	0
78	20231215	192400	42179159	997	997	997	997	0
79	20231215	192300	42179159	997	997	997	997	0
80	20231215	192200	42179159	997	997	997	997	0
81	20231215	192100	42179159	997	997	997	997	0
82	20231215	192000	42179159	997	997	997	997	0
83	20231215	191900	42179159	997	997	997	997	0
84	20231215	191800	42179159	997	997	997	997	0
85	20231215	191700	42179159	997	997	997	997	0
86	20231215	191600	42179159	997	997	997	997	0
87	20231215	191500	42179159	997	997	997	997	0
88	20231215	191400	42179159	997	997	997	997	0
89	20231215	191300	42179159	997	997	997	997	0
90	20231215	191200	42179159	997	997	997	997	0
91	20231215	191100	42179159	997	997	997	997	0
92	20231215	191000	42179159	997	997	997	997	1601
93	20231215	190900	42179159	997	997	997	997	0
94	20231215	190800	42179159	997	997	997	997	0
95	20231215	190700	42179159	997	997	997	997	0
96	20231215	190600	42179159	997	997	997	997	0
97	20231215	190500	42179159	997	997	997	997	0
98	20231215	190400	42179159	997	997	997	997	0
99	20231215	190300	42179159	997	997	997	997	0
100	20231215	190200	42179159	997	997	997	997	0
101	20231215	190100	42179159	997	997	997	997	0
102	20231215	190000	42179159	997	997	997	997	0
103	20231215	185900	42179159	997	997	997	997	0
104	20231215	185800	42179159	997	997	997	997	0
105	20231215	185700	42179159	997	997	997	997	0
106	20231215	185600	42179159	997	997	997	997	0
107	20231215	185500	42179159	997	997	997	997	0
108	20231215	185400	42179159	997	997	997	997	0
109	20231215	185300	42179159	997	997	997	997	0
110	20231215	185200	42179159	997	997	997	997	0
111	20231215	185100	42179159	997	997	997	997	0
112	20231215	185000	42179159	997	997	997	997	0
113	20231215	184900	42179159	997	997	997	997	0
114	20231215	184800	42179159	997	997	997	997	0
115	20231215	184700	42179159	997	997	997	997	0
116	20231215	184600	42179159	997	997	997	997	0
117	20231215	184500	42179159	997	997	997	997	0
118	20231215	184400	42179159	997	997	997	997	0
119	20231215	184300	42179159	997	997	997	997	0
120	20231215	184200	42179159	997	997	997	997	0
121	20231215	184100	42179159	997	997	997	997	0
122	20231215	184000	42179159	997	997	997	997	1601
123	20231215	183900	42179159	997	997	997	997	0
124	20231215	183800	42179159	997	997	997	997	0
125	20231215	183700	42179159	997	997	997	997	0
126	20231215	183600	42179159	997	997	997	997	0
127	20231215	183500	42179159	997	997	997	997	0
128	20231215	183400	42179159	997	997	997	997	0
129	20231215	183300	42179159	997	997	997	997	0
130	20231215	183200	42179159	997	997	997	997	0
131	20231215	183100	42179159	997	997	997	997	0
132	20231215	183000	42179159	997	997	997	997	0
133	20231215	182900	42179159	997	997	997	997	0
134	20231215	182800	42179159	997	997	997	997	0
135	20231215	182700	42179159	997	997	997	997	0
136	20231215	182600	42179159	997	997	997	997	0
137	20231215	182500	42179159	997	997	997	997	0
138	20231215	182400	42179159	997	997	997	997	0
139	20231215	182300	42179159	997	997	997	997	0
140	20231215	182200	42179159	997	997	997	997	0
141	20231215	182100	42179159	997	997	997	997	0
142	20231215	182000	42179159	997	997	997	997	0
143	20231215	181900	42179159	997	997	997	997	0
144	20231215	181800	42179159	997	997	997	997	0
145	20231215	181700	42179159	997	997	997	997	0
146	20231215	181600	42179159	997	997	997	997	0
147	20231215	181500	42179159	997	997	997	997	0
148	20231215	181400	42179159	997	997	997	997	0
149	20231215	181300	42179159	997	997	997	997	0
150	20231215	181200	42179159	997	997	997	997	0
151	20231215	181100	42179159	997	997	997	997	0
152	20231215	181000	42179159	997	997	997	997	1601
153	20231215	180900	42179159	997	997	997	997	0
154	20231215	180800	42179159	997	997	997	997	0
155	20231215	180700	42179159	997	997	997	997	0
156	20231215	180600	42179159	997	997	997	997	0
157	20231215	180500	42179159	997	997	997	997	0
158	20231215	180400	42179159	997	997	997	997	0
159	20231215	180300	42179159	997	997	997	997	0
160	20231215	180200	42179159	997	997	997	997	0
161	20231215	180100	42179159	997	997	997	997	0
162	20231215	180000	42179159	997	997	997	997	0
163	20231215	175900	42179159	997	997	997	997	0
164	20231215	175800	42179159	997	997	997	997	0
165	20231215	175700	42179159	997	997	997	997	0
166	20231215	175600	42179159	997	997	997	997	0
167	20231215	175500	42179159	997	997	997	997	0
168	20231215	175400	42179159	997	997	997	997	0
169	20231215	175300	42179159	997	997	997	997	0
170	20231215	175200	42179159	997	997	997	997	0
171	20231215	175100	42179159	997	997	997	997	0
172	20231215	175000	42179159	997	997	997	997	0
173	20231215	174900	42179159	997	997	997	997	0
174	20231215	174800	42179159	997	997	997	997	0
175	20231215	174700	42179159	997	997	997	997	0
176	20231215	174600	42179159	997	997	997	997	0
177	20231215	174500	42179159	997	997	997	997	0
178	20231215	174400	42179159	997	997	997	997	0
179	20231215	174300	42179159	997	997	997	997	0
180	20231215	174200	42179159	997	997	997	997	0
181	20231215	174100	42179159	997	997	997	997	0
182	20231215	174000	42179159	997	997	997	997	1601
183	20231215	173900	42179159	997	997	997	997	0
184	20231215	173800	42179159	997	997	997	997	0
185	20231215	173700	42179159	997	997	997	997	0
186	20231215	173600	42179159	997	997	997	997	0
187	20231215	173500	42179159	997	997	997	997	0
188	20231215	173400	42179159	997	997	997	997	0
189	20231215	173300	42179159	997	997	997	997	0
190	20231215	173200	42179159	997	997	997	997	0
191	20231215	173100	42179159	997	997	997	997	0
192	20231215	173000	42179159	997	997	997	997	0
193	20231215	172900	42179159	997	997	997	997	0
194	20231215	172800	42179159	997	997	997	997	0
195	20231215	172700	42179159	997	997	997	997	0
196	20231215	172600	42179159	997	997	997	997	0
197	20231215	172500	42179159	997	997	997	997	0
198	20231215	172400	42179159	997	997	997	997	0
199	20231215	172300	42179159	997	997	997	997	0
200	20231215	172200	42179159	997	997	997	997	0
201	20231215	172100	42179159	997	997	997	997	0
202	20231215	172000	42179159	997	997	997	997	0
203	20231215	171900	42179159	997	997	997	997	0
204	20231215	171800	42179159	997	997	997	997	0
205	20231215	171700	42179159	997	997	997	997	0
206	20231215	171600	42179159	997	997	997	997	0
207	20231215	171500	42179159	997	997	997	997	0
208	20231215	171400	42179159	997	997	997	997	0
209	20231215	171300	42179159	997	997	997	997	0
210	20231215	171200	42179159	997	997	997	997	0
211	20231215	171100	42179159	997	997	997	997	0
212	20231215	171000	42179159	997	997	997	997	1601
213	20231215	170900	42179159	997	997	997	997	0
214	20231215	170800	42179159	997	997	997	997	0
215	20231215	170700	42179159	997	997	997	997	0
216	20231215	170600	42179159	997	997	997	997	0
217	20231215	170500	42179159	997	997	997	997	0
218	20231215	170400	42179159	997	997	997	997	0
219	20231215	170300	42179159	997	997	997	997	0
220	20231215	170200	42179159	997	997	997	997	0
221	20231215	170100	42179159	997	997	997	997	0
222	20231215	170000	42179159	997	997	997	997	0
223	20231215	165900	42179159	997	997	997	997	0
224	20231215	165800	42179159	997	997	997	997	0
225	20231215	165700	42179159	997	997	997	997	0
226	20231215	165600	42179159	997	997	997	997	0
227	20231215	165500	42179159	997	997	997	997	0
228	20231215	165400	42179159	997	997	997	997	0
229	20231215	165300	42179159	997	997	997	997	0
230	20231215	165200	42179159	997	997	997	997	0
231	20231215	165100	42179159	997	997	997	997	0
232	20231215	165000	42179159	997	997	997	997	0
233	20231215	164900	42179159	997	997	997	997	0
234	20231215	164800	42179159	997	997	997	997	0
235	20231215	164700	42179159	997	997	997	997	0
236	20231215	164600	42179159	997	997	997	997	0
237	20231215	164500	42179159	997	997	997	997	0
238	20231215	164400	42179159	997	997	997	997	0
239	20231215	164300	42179159	997	997	997	997	0
240	20231215	164200	42179159	997	997	997	997	0
241	20231215	164100	42179159	997	997	997	997	0
242	20231215	164000	42179159	997	997	997	997	1601
243	20231215	163900	42179159	997	997	997	997	0
244	20231215	163800	42179159	997	997	997	997	0
245	20231215	163700	42179159	997	997	997	997	0
246	20231215	163600	42179159	997	997	997	997	0
247	20231215	163500	42179159	997	997	997	997	0
248	20231215	163400	42179159	997	997	997	997	0
249	20231215	163300	42179159	997	997	997	997	0
250	20231215	163200	42179159	997	997	997	997	0
251	20231215	163100	42179159	997	997	997	997	0
252	20231215	163000	42179159	997	997	997	997	0
253	20231215	162900	42179159	997	997	997	997	0
254	20231215	162800	42179159	997	997	997	997	0
255	20231215	162700	42179159	997	997	997	997	0
256	20231215	162600	42179159	997	997	997	997	0
257	20231215	162500	42179159	997	997	997	997	0
258	20231215	162400	42179159	997	997	997	997	0
259	20231215	162300	42179159	997	997	997	997	0
260	20231215	162200	42179159	997	997	997	997	0
261	20231215	162100	42179159	997	997	997	997	0
262	20231215	162000	42179159	997	997	997	997	0
263	20231215	161900	42179159	997	997	997	997	0
264	20231215	161800	42179159	997	997	997	997	0
265	20231215	161700	42179159	997	997	997	997	0
266	20231215	161600	42179159	997	997	997	997	0
267	20231215	161500	42179159	997	997	997	997	0
268	20231215	161400	42179159	997	997	997	997	0
269	20231215	161300	42179159	997	997	997	997	0
270	20231215	161200	42179159	997	997	997	997	0
271	20231215	161100	42179159	997	997	997	997	0
272	20231215	161000	42179159	997	997	997	997	1601
273	20231215	160900	42179159	997	997	997	997	0
274	20231215	160800	42179159	997	997	997	997	0
275	20231215	160700	42179159	997	997	997	997	0
276	20231215	160600	42179159	997	997	997	997	0
277	20231215	160500	42179159	997	997	997	997	0
278	20231215	160400	42179159	997	997	997	997	0
279	20231215	160300	42179159	997	997	997	997	0
280	20231215	160200	42179159	997	997	997	997	0
281	20231215	160100	42179159	997	997	997	997	0
282	20231215	160000	42179159	997	997	997	997	0
283	20231215	155900	42179159	997	997	997	997	0
284	20231215	155800	42179159	997	997	997	997	0
285	20231215	155700	42179159	997	997	997	997	0
286	20231215	155600	42179159	997	997	997	997	0
287	20231215	155500	42179159	997	997	997	997	0
288	20231215	155400	42179159	997	997	997	997	0
289	20231215	155300	42179159	997	997	997	997	0
290	20231215	155200	42179159	997	997	997	997	0
291	20231215	155100	42179159	997	997	997	997	0
292	20231215	155000	42179159	997	997	997	997	0
293	20231215	154900	42179159	997	997	997	997	0
294	20231215	154800	42179159	997	997	997	997	0
295	20231215	154700	42179159	997	997	997	997	0
296	20231215	154600	42179159	997	997	997	997	0
297	20231215	154500	42179159	997	997	997	997	0
298	20231215	154400	42179159	997	997	997	997	0
299	20231215	154300	42179159	997	997	997	997	0
300	20231215	154200	42179159	997	997	997	997	0
301	20231215	154100	42179159	997	997	997	997	0
302	20231215	154000	42179159	997	997	997	997	1601
303	20231215	153900	42179159	997	997	997	997	0
304	20231215	153800	42179159	997	997	997	997	0
305	20231215	153700	42179159	997	997	997	997	0
306	20231215	153600	42179159	997	997	997	997	0
307	20231215	153500	42179159	997	997	997	997	0
308	20231215	153400	42179159	997	997	997	997	0
309	20231215	153300	42179159	997	997	997	997	0
310	20231215	153200	42179159	997	997	997	997	0
311	20231215	153100	42179159	997	997	997	997	0
312	20231215	153000	42179159	997	997	997	997	1601
313	20231215	152900	40582962	990	990	990	990	0
314	20231215	152800	40582962	990	990	990	990	0
315	20231215	152700	40582962	990	990	990	990	0
316	20231215	152600	40582962	990	990	990	990	0
317	20231215	152500	40582962	990	990	990	990	0
318	20231215	152400	40582962	990	990	990	990	0
319	20231215	152300	40582962	990	990	990	990	0
320	20231215	152200	40582962	990	990	990	990	0
321	20231215	152100	40582962	990	990	990	990	0
322	20231215	152000	40582962	990	990	990	990	0
323	20231215	151900	40582962	990	990	990	990	0
324	20231215	151800	40582962	990	990	990	990	1
325	20231215	151700	40581972	987	987	987	987	0
326	20231215	151600	40581972	987	987	987	987	0
327	20231215	151500	40581972	987	987	987	987	0
328	20231215	151400	40581972	987	987	987	987	0
329	20231215	151300	40581972	987	987	987	987	0
330	20231215	151200	40581972	987	987	987	987	0
331	20231215	151100	40581972	987	987	987	987	0
332	20231215	151000	40581972	987	987	987	987	0
333	20231215	150900	40581972	987	987	987	987	0
334	20231215	150800	40581972	987	987	987	987	0
335	20231215	150700	40581972	987	987	987	987	1
336	20231215	150600	40580985	990	990	990	990	0
337	20231215	150500	40580985	990	990	990	990	0
338	20231215	150400	40580985	990	990	990	990	0
339	20231215	150300	40580985	990	990	990	990	1
340	20231215	150200	40579995	986	986	986	986	0
341	20231215	150100	40579995	986	986	986	986	0
342	20231215	150000	40579995	986	986	986	986	0
343	20231215	145900	40579995	986	986	986	986	0
344	20231215	145800	40579995	986	986	986	986	1100
345	20231215	145700	39495395	990	990	990	990	0
346	20231215	145600	39495395	990	987	990	986	316
347	20231215	145500	39183734	990	990	990	990	0
348	20231215	145400	39183734	990	990	990	990	0
349	20231215	145300	39183734	990	990	990	990	0
350	20231215	145200	39183734	990	990	990	990	9
351	20231215	145100	39174824	987	987	987	987	0
352	20231215	145000	39174824	987	987	987	987	0
353	20231215	144900	39174824	987	987	987	987	0
354	20231215	144800	39174824	987	987	987	987	0
355	20231215	144700	39174824	987	987	987	987	0
356	20231215	144600	39174824	987	987	987	987	0
357	20231215	144500	39174824	987	987	987	987	0
358	20231215	144400	39174824	987	987	987	987	0
359	20231215	144300	39174824	987	987	987	987	0
360	20231215	144200	39174824	987	987	987	987	0
361	20231215	144100	39174824	987	987	987	987	0
362	20231215	144000	39174824	987	987	987	987	32
363	20231215	143900	39143240	988	988	988	988	0
364	20231215	143800	39143240	988	988	988	988	0
365	20231215	143700	39143240	988	988	988	988	0
366	20231215	143600	39143240	988	988	988	988	0
367	20231215	143500	39143240	988	988	988	988	0
368	20231215	143400	39143240	988	987	988	987	48
369	20231215	143300	39095817	986	986	986	986	0
370	20231215	143200	39095817	986	986	986	986	0
371	20231215	143100	39095817	986	986	986	986	0
372	20231215	143000	39095817	986	986	986	986	0
373	20231215	142900	39095817	986	986	986	986	0
374	20231215	142800	39095817	986	986	986	986	0
375	20231215	142700	39095817	986	986	986	986	0
376	20231215	142600	39095817	986	986	986	986	0
377	20231215	142500	39095817	986	986	986	986	0
378	20231215	142400	39095817	986	986	986	986	0
379	20231215	142300	39095817	986	986	986	986	0
380	20231215	142200	39095817	986	987	987	986	32
381	20231215	142100	39064263	988	988	988	988	0
382	20231215	142000	39064263	988	988	988	988	0
383	20231215	141900	39064263	988	988	988	988	0
384	20231215	141800	39064263	988	988	988	988	0
385	20231215	141700	39064263	988	988	988	988	0
386	20231215	141600	39064263	988	988	988	988	0
387	20231215	141500	39064263	988	988	988	988	0
388	20231215	141400	39064263	988	988	988	988	0
389	20231215	141300	39064263	988	988	988	988	0
390	20231215	141200	39064263	988	988	988	988	0
391	20231215	141100	39064263	988	988	988	988	3
392	20231215	141000	39061299	986	986	986	986	0
393	20231215	140900	39061299	986	986	986	986	63
394	20231215	140800	38999181	988	988	988	988	0
395	20231215	140700	38999181	988	988	988	988	1
396	20231215	140600	38998193	986	986	986	986	0
397	20231215	140500	38998193	986	986	986	986	0
398	20231215	140400	38998193	986	986	986	986	32
399	20231215	140300	38966641	990	990	990	990	0
400	20231215	140200	38966641	990	990	990	990	0
401	20231215	140100	38966641	990	990	990	990	0
402	20231215	140000	38966641	990	990	990	990	0
403	20231215	135900	38966641	990	990	990	990	20
404	20231215	135800	38946841	985	985	985	985	0
405	20231215	135700	38946841	985	985	985	985	0
406	20231215	135600	38946841	985	985	985	985	0
407	20231215	135500	38946841	985	985	985	985	0
408	20231215	135400	38946841	985	986	986	985	315
409	20231215	135300	38636402	986	986	986	986	0
410	20231215	135200	38636402	986	986	986	986	0
411	20231215	135100	38636402	986	986	986	986	0
412	20231215	135000	38636402	986	986	986	986	0
413	20231215	134900	38636402	986	986	986	986	0
414	20231215	134800	38636402	986	986	986	986	0
415	20231215	134700	38636402	986	986	986	986	0
416	20231215	134600	38636402	986	987	987	986	32
417	20231215	134500	38604836	985	985	985	985	0
418	20231215	134400	38604836	985	985	985	985	0
419	20231215	134300	38604836	985	985	985	985	0
420	20231215	134200	38604836	985	985	985	985	0
421	20231215	134100	38604836	985	985	985	985	0
422	20231215	134000	38604836	985	985	985	985	0
423	20231215	133900	38604836	985	985	985	985	0
424	20231215	133800	38604836	985	985	985	985	0
425	20231215	133700	38604836	985	985	985	985	0
426	20231215	133600	38604836	985	985	985	985	0
427	20231215	133500	38604836	985	985	985	985	0
428	20231215	133400	38604836	985	985	985	985	0
429	20231215	133300	38604836	985	985	985	985	0
430	20231215	133200	38604836	985	985	985	985	0
431	20231215	133100	38604836	985	985	985	985	0
432	20231215	133000	38604836	985	987	987	985	3826
433	20231215	132900	34834769	987	987	987	987	700
434	20231215	132800	34143869	987	987	987	987	32
435	20231215	132700	34112285	987	987	987	987	0
436	20231215	132600	34112285	987	987	987	987	0
437	20231215	132500	34112285	987	987	987	987	0
438	20231215	132400	34112285	987	989	989	987	1530
439	20231215	132300	32600820	989	989	989	989	0
440	20231215	132200	32600820	989	989	989	989	0
441	20231215	132100	32600820	989	989	989	989	3010
442	20231215	132000	29623930	989	989	989	989	0
443	20231215	131900	29623930	989	989	989	989	0
444	20231215	131800	29623930	989	989	989	989	30
445	20231215	131700	29594260	989	989	989	989	0
446	20231215	131600	29594260	989	989	989	989	0
447	20231215	131500	29594260	989	989	989	989	0
448	20231215	131400	29594260	989	989	989	989	0
449	20231215	131300	29594260	989	989	989	989	0
450	20231215	131200	29594260	989	989	989	989	0
451	20231215	131100	29594260	989	989	989	989	0
452	20231215	131000	29594260	989	989	989	989	0
453	20231215	130900	29594260	989	989	989	989	0
454	20231215	130800	29594260	989	989	989	989	0
455	20231215	130700	29594260	989	989	989	989	0
456	20231215	130600	29594260	989	989	989	989	0
457	20231215	130500	29594260	989	989	989	989	0
458	20231215	130400	29594260	989	989	989	989	0
459	20231215	130300	29594260	989	989	989	989	0
460	20231215	130200	29594260	989	989	989	989	0
461	20231215	130100	29594260	989	989	989	989	0
462	20231215	130000	29594260	989	989	989	989	0
463	20231215	125900	29594260	989	989	989	989	0
464	20231215	125800	29594260	989	989	989	989	0
465	20231215	125700	29594260	989	989	989	989	0
466	20231215	125600	29594260	989	989	989	989	0
467	20231215	125500	29594260	989	989	989	989	0
468	20231215	125400	29594260	989	989	989	989	0
469	20231215	125300	29594260	989	989	989	989	0
470	20231215	125200	29594260	989	989	989	989	0
471	20231215	125100	29594260	989	989	989	989	0
472	20231215	125000	29594260	989	989	989	989	0
473	20231215	124900	29594260	989	989	989	989	704
474	20231215	124800	28898004	989	989	989	989	0
475	20231215	124700	28898004	989	989	989	989	0
476	20231215	124600	28898004	989	989	989	989	0
477	20231215	124500	28898004	989	989	989	989	0
478	20231215	124400	28898004	989	989	989	989	0
479	20231215	124300	28898004	989	989	989	989	0
480	20231215	124200	28898004	989	989	989	989	0
481	20231215	124100	28898004	989	989	989	989	0
482	20231215	124000	28898004	989	989	989	989	0
483	20231215	123900	28898004	989	989	989	989	0
484	20231215	123800	28898004	989	989	989	989	0
485	20231215	123700	28898004	989	989	989	989	0
486	20231215	123600	28898004	989	989	989	989	0
487	20231215	123500	28898004	989	989	989	989	0
488	20231215	123400	28898004	989	989	989	989	0
489	20231215	123300	28898004	989	990	990	989	3701
490	20231215	123200	25235658	995	995	995	995	0
491	20231215	123100	25235658	995	995	995	995	0
492	20231215	123000	25235658	995	995	995	995	0
493	20231215	122900	25235658	995	995	995	995	0
494	20231215	122800	25235658	995	995	995	995	0
495	20231215	122700	25235658	995	995	995	995	0
496	20231215	122600	25235658	995	995	995	995	0
497	20231215	122500	25235658	995	995	995	995	0
498	20231215	122400	25235658	995	995	995	995	0
499	20231215	122300	25235658	995	995	995	995	0
500	20231215	122200	25235658	995	995	995	995	0
501	20231215	122100	25235658	995	995	995	995	2
502	20231215	122000	25233668	995	995	995	995	0
503	20231215	121900	25233668	995	995	995	995	0
504	20231215	121800	25233668	995	995	995	995	0
505	20231215	121700	25233668	995	995	995	995	0
506	20231215	121600	25233668	995	995	995	995	0
507	20231215	121500	25233668	995	995	995	995	0
508	20231215	121400	25233668	995	995	995	995	0
509	20231215	121300	25233668	995	995	995	995	0
510	20231215	121200	25233668	995	995	995	995	0
511	20231215	121100	25233668	995	995	995	995	0
512	20231215	121000	25233668	995	995	995	995	0
513	20231215	120900	25233668	995	995	995	995	0
514	20231215	120800	25233668	995	995	995	995	0
515	20231215	120700	25233668	995	995	995	995	0
516	20231215	120600	25233668	995	995	995	995	0
517	20231215	120500	25233668	995	995	995	995	0
518	20231215	120400	25233668	995	995	995	995	0
519	20231215	120300	25233668	995	995	995	995	0
520	20231215	120200	25233668	995	995	995	995	0
521	20231215	120100	25233668	995	995	995	995	0
522	20231215	120000	25233668	995	995	995	995	3
523	20231215	115900	25230683	995	995	995	995	0
524	20231215	115800	25230683	995	995	995	995	0
525	20231215	115700	25230683	995	995	995	995	5
526	20231215	115600	25225708	995	995	995	995	6
527	20231215	115500	25219738	995	995	995	995	5
528	20231215	115400	25214763	995	995	995	995	1005
529	20231215	115300	24214788	995	995	995	995	5
530	20231215	115200	24209813	995	996	996	995	68
531	20231215	115100	24142090	996	995	996	995	20
532	20231215	115000	24122175	995	995	995	995	0
533	20231215	114900	24122175	995	995	995	995	0
534	20231215	114800	24122175	995	995	995	995	14
535	20231215	114700	24108245	989	989	989	989	0
536	20231215	114600	24108245	989	989	989	989	0
537	20231215	114500	24108245	989	989	989	989	0
538	20231215	114400	24108245	989	989	989	989	0
539	20231215	114300	24108245	989	989	989	989	4
540	20231215	114200	24104289	996	996	996	996	0
541	20231215	114100	24104289	996	996	996	996	0
542	20231215	114000	24104289	996	996	996	996	0
543	20231215	113900	24104289	996	996	996	996	0
544	20231215	113800	24104289	996	996	996	996	240
545	20231215	113700	23865249	996	996	996	996	0
546	20231215	113600	23865249	996	996	996	996	0
547	20231215	113500	23865249	996	996	996	996	0
548	20231215	113400	23865249	996	996	996	996	0
549	20231215	113300	23865249	996	996	996	996	0
550	20231215	113200	23865249	996	996	996	996	0
551	20231215	113100	23865249	996	996	996	996	0
552	20231215	113000	23865249	996	996	996	996	0
553	20231215	112900	23865249	996	996	996	996	0
554	20231215	112800	23865249	996	996	996	996	0
555	20231215	112700	23865249	996	996	996	996	0
556	20231215	112600	23865249	996	996	996	996	0
557	20231215	112500	23865249	996	996	996	996	0
558	20231215	112400	23865249	996	996	996	996	0
559	20231215	112300	23865249	996	996	996	996	0
560	20231215	112200	23865249	996	996	996	996	0
561	20231215	112100	23865249	996	996	996	996	0
562	20231215	112000	23865249	996	994	996	994	50
563	20231215	111900	23815498	988	988	988	988	0
564	20231215	111800	23815498	988	988	988	988	2
565	20231215	111700	23813522	988	988	988	988	2
566	20231215	111600	23811546	988	988	988	988	4
567	20231215	111500	23807594	994	994	994	994	0
568	20231215	111400	23807594	994	994	994	994	0
569	20231215	111300	23807594	994	994	994	994	14
570	20231215	111200	23793678	990	990	990	990	0
571	20231215	111100	23793678	990	990	990	990	0
572	20231215	111000	23793678	990	990	990	990	0
573	20231215	110900	23793678	990	990	990	990	0
574	20231215	110800	23793678	990	990	990	990	0
575	20231215	110700	23793678	990	990	990	990	0
576	20231215	110600	23793678	990	990	990	990	0
577	20231215	110500	23793678	990	990	990	990	1785
578	20231215	110400	22026528	990	990	990	990	0
579	20231215	110300	22026528	990	990	990	990	212
580	20231215	110200	21816648	989	989	989	989	88
581	20231215	110100	21729616	989	987	989	987	101
582	20231215	110000	21629729	989	989	989	989	0
583	20231215	105900	21629729	989	989	989	989	10
584	20231215	105800	21619839	989	989	989	989	0
585	20231215	105700	21619839	989	989	989	989	0
586	20231215	105600	21619839	989	989	989	989	0
587	20231215	105500	21619839	989	989	989	989	2
588	20231215	105400	21617861	986	986	986	986	0
589	20231215	105300	21617861	986	986	986	986	0
590	20231215	105200	21617861	986	986	986	986	0
591	20231215	105100	21617861	986	986	986	986	0
592	20231215	105000	21617861	986	986	986	986	0
593	20231215	104900	21617861	986	986	986	986	0
594	20231215	104800	21617861	986	987	987	986	1077
595	20231215	104700	20555766	988	988	988	988	42
596	20231215	104600	20514270	988	988	988	988	381
597	20231215	104500	20137842	988	988	988	988	0
598	20231215	104400	20137842	988	988	988	988	0
599	20231215	104300	20137842	988	988	988	988	0
600	20231215	104200	20137842	988	988	988	988	0
601	20231215	104100	20137842	988	988	988	988	0
602	20231215	104000	20137842	988	988	988	988	0
603	20231215	103900	20137842	988	988	988	988	0
604	20231215	103800	20137842	988	988	988	988	0
605	20231215	103700	20137842	988	988	988	988	0
606	20231215	103600	20137842	988	988	988	988	30
607	20231215	103500	20108202	987	987	987	987	0
608	20231215	103400	20108202	987	987	987	987	0
609	20231215	103300	20108202	987	987	987	987	0
610	20231215	103200	20108202	987	987	987	987	0
611	20231215	103100	20108202	987	987	987	987	0
612	20231215	103000	20108202	987	987	987	987	0
613	20231215	102900	20108202	987	987	987	987	0
614	20231215	102800	20108202	987	987	987	987	0
615	20231215	102700	20108202	987	987	987	987	0
616	20231215	102600	20108202	987	987	987	987	0
617	20231215	102500	20108202	987	987	987	987	32
618	20231215	102400	20076618	988	988	988	988	0
619	20231215	102300	20076618	988	988	988	988	0
620	20231215	102200	20076618	988	988	988	988	0
621	20231215	102100	20076618	988	988	988	988	0
622	20231215	102000	20076618	988	988	988	988	0
623	20231215	101900	20076618	988	988	988	988	0
624	20231215	101800	20076618	988	988	988	988	0
625	20231215	101700	20076618	988	988	988	988	1
626	20231215	101600	20075630	987	987	987	987	0
627	20231215	101500	20075630	987	987	987	987	0
628	20231215	101400	20075630	987	987	987	987	32
629	20231215	101300	20044046	990	990	990	990	0
630	20231215	101200	20044046	990	990	990	990	0
631	20231215	101100	20044046	990	990	990	990	0
632	20231215	101000	20044046	990	990	990	990	0
633	20231215	100900	20044046	990	990	990	990	0
634	20231215	100800	20044046	990	990	990	990	0
635	20231215	100700	20044046	990	990	990	990	0
636	20231215	100600	20044046	990	990	990	990	0
637	20231215	100500	20044046	990	990	990	990	1
638	20231215	100400	20043056	987	988	988	987	32
639	20231215	100300	20011466	989	989	989	989	0
640	20231215	100200	20011466	989	989	989	989	0
641	20231215	100100	20011466	989	989	989	989	0
642	20231215	100000	20011466	989	989	989	989	0
643	20231215	095900	20011466	989	989	989	989	6
644	20231215	095800	20005532	989	989	989	989	0
645	20231215	095700	20005532	989	989	989	989	0
646	20231215	095600	20005532	989	989	989	989	0
647	20231215	095500	20005532	989	989	989	989	13
648	20231215	095400	19992675	989	989	989	989	0
649	20231215	095300	19992675	989	989	989	989	0
650	20231215	095200	19992675	989	989	989	989	32
651	20231215	095100	19961027	989	991	991	989	22
652	20231215	095000	19939266	993	993	993	993	0
653	20231215	094900	19939266	993	993	993	993	0
654	20231215	094800	19939266	993	993	993	993	0
655	20231215	094700	19939266	993	993	993	993	0
656	20231215	094600	19939266	993	990	993	990	2
657	20231215	094500	19937283	985	985	985	985	0
658	20231215	094400	19937283	985	985	985	985	0
659	20231215	094300	19937283	985	985	985	985	0
660	20231215	094200	19937283	985	985	985	985	0
661	20231215	094100	19937283	985	984	985	984	62
662	20231215	094000	19876243	984	984	984	984	147
663	20231215	093900	19731595	985	985	985	985	0
664	20231215	093800	19731595	985	987	987	985	19
665	20231215	093700	19712878	989	989	989	989	1
666	20231215	093600	19711889	990	990	990	990	100
667	20231215	093500	19612889	990	990	990	990	399
668	20231215	093400	19217879	990	990	990	990	0
669	20231215	093300	19217879	990	990	990	990	0
670	20231215	093200	19217879	990	990	990	990	0
671	20231215	093100	19217879	990	990	990	990	1000
672	20231215	093000	18227879	990	990	990	990	2
673	20231215	092900	18225899	990	990	990	990	0
674	20231215	092800	18225899	990	990	990	990	254
675	20231215	092700	17974439	995	995	995	995	0
676	20231215	092600	17974439	995	995	995	995	0
677	20231215	092500	17974439	995	995	995	995	1
678	20231215	092400	17973444	990	990	990	990	0
679	20231215	092300	17973444	990	990	990	990	0
680	20231215	092200	17973444	990	991	991	990	2195
681	20231215	092100	15800304	991	991	991	991	0
682	20231215	092000	15800304	991	991	991	991	80
683	20231215	091900	15721024	995	995	995	995	0
684	20231215	091800	15721024	995	995	995	995	0
685	20231215	091700	15721024	995	995	995	995	3
686	20231215	091600	15718039	991	991	991	991	50
687	20231215	091500	15668489	990	990	990	990	0
688	20231215	091400	15668489	990	991	991	990	500
689	20231215	091300	15173488	995	995	995	995	0
690	20231215	091200	15173488	995	996	996	995	1103
691	20231215	091100	14075983	1000	1000	1000	1000	0
692	20231215	091000	14075983	1000	1000	1000	1000	0
693	20231215	090900	14075983	1000	1000	1000	1000	0
694	20231215	090800	14075983	1000	1000	1000	1000	0
695	20231215	090700	14075983	1000	1000	1000	1000	0
696	20231215	090600	14075983	1000	998	1000	998	831
697	20231215	090500	13245033	998	995	998	995	144
698	20231215	090400	13101750	995	995	995	995	18
699	20231215	090300	13083840	990	990	990	990	0
700	20231215	090200	13083840	990	990	990	990	0
701	20231215	090100	13083840	990	990	990	990	7593
702	20231215	090000	5566770	990	990	990	990	5623