KissMeData/115480/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201100	49473805	859	859	859	859	2272
3	20231219	201000	49473805	859	859	859	859	0
4	20231219	200900	49473805	859	859	859	859	0
5	20231219	200800	49473805	859	859	859	859	0
6	20231219	200700	49473805	859	859	859	859	0
7	20231219	200600	49473805	859	859	859	859	0
8	20231219	200500	49473805	859	859	859	859	0
9	20231219	200400	49473805	859	859	859	859	0
10	20231219	200300	49473805	859	859	859	859	0
11	20231219	200200	49473805	859	859	859	859	0
12	20231219	200100	49473805	859	859	859	859	0
13	20231219	200000	49473805	859	859	859	859	0
14	20231219	195900	49473805	859	859	859	859	0
15	20231219	195800	49473805	859	859	859	859	0
16	20231219	195700	49473805	859	859	859	859	0
17	20231219	195600	49473805	859	859	859	859	0
18	20231219	195500	49473805	859	859	859	859	0
19	20231219	195400	49473805	859	859	859	859	0
20	20231219	195300	49473805	859	859	859	859	0
21	20231219	195200	49473805	859	859	859	859	0
22	20231219	195100	49473805	859	859	859	859	0
23	20231219	195000	49473805	859	859	859	859	0
24	20231219	194900	49473805	859	859	859	859	0
25	20231219	194800	49473805	859	859	859	859	0
26	20231219	194700	49473805	859	859	859	859	0
27	20231219	194600	49473805	859	859	859	859	0
28	20231219	194500	49473805	859	859	859	859	0
29	20231219	194400	49473805	859	859	859	859	0
30	20231219	194300	49473805	859	859	859	859	0
31	20231219	194200	49473805	859	859	859	859	0
32	20231219	194100	49473805	859	859	859	859	2272
33	20231219	194000	49473805	859	859	859	859	0
34	20231219	193900	49473805	859	859	859	859	0
35	20231219	193800	49473805	859	859	859	859	0
36	20231219	193700	49473805	859	859	859	859	0
37	20231219	193600	49473805	859	859	859	859	0
38	20231219	193500	49473805	859	859	859	859	0
39	20231219	193400	49473805	859	859	859	859	0
40	20231219	193300	49473805	859	859	859	859	0
41	20231219	193200	49473805	859	859	859	859	0
42	20231219	193100	49473805	859	859	859	859	0
43	20231219	193000	49473805	859	859	859	859	0
44	20231219	192900	49473805	859	859	859	859	0
45	20231219	192800	49473805	859	859	859	859	0
46	20231219	192700	49473805	859	859	859	859	0
47	20231219	192600	49473805	859	859	859	859	0
48	20231219	192500	49473805	859	859	859	859	0
49	20231219	192400	49473805	859	859	859	859	0
50	20231219	192300	49473805	859	859	859	859	0
51	20231219	192200	49473805	859	859	859	859	0
52	20231219	192100	49473805	859	859	859	859	0
53	20231219	192000	49473805	859	859	859	859	0
54	20231219	191900	49473805	859	859	859	859	0
55	20231219	191800	49473805	859	859	859	859	0
56	20231219	191700	49473805	859	859	859	859	0
57	20231219	191600	49473805	859	859	859	859	0
58	20231219	191500	49473805	859	859	859	859	0
59	20231219	191400	49473805	859	859	859	859	0
60	20231219	191300	49473805	859	859	859	859	0
61	20231219	191200	49473805	859	859	859	859	0
62	20231219	191100	49473805	859	859	859	859	2272
63	20231219	191000	49473805	859	859	859	859	0
64	20231219	190900	49473805	859	859	859	859	0
65	20231219	190800	49473805	859	859	859	859	0
66	20231219	190700	49473805	859	859	859	859	0
67	20231219	190600	49473805	859	859	859	859	0
68	20231219	190500	49473805	859	859	859	859	0
69	20231219	190400	49473805	859	859	859	859	0
70	20231219	190300	49473805	859	859	859	859	0
71	20231219	190200	49473805	859	859	859	859	0
72	20231219	190100	49473805	859	859	859	859	0
73	20231219	190000	49473805	859	859	859	859	0
74	20231219	185900	49473805	859	859	859	859	0
75	20231219	185800	49473805	859	859	859	859	0
76	20231219	185700	49473805	859	859	859	859	0
77	20231219	185600	49473805	859	859	859	859	0
78	20231219	185500	49473805	859	859	859	859	0
79	20231219	185400	49473805	859	859	859	859	0
80	20231219	185300	49473805	859	859	859	859	0
81	20231219	185200	49473805	859	859	859	859	0
82	20231219	185100	49473805	859	859	859	859	0
83	20231219	185000	49473805	859	859	859	859	0
84	20231219	184900	49473805	859	859	859	859	0
85	20231219	184800	49473805	859	859	859	859	0
86	20231219	184700	49473805	859	859	859	859	0
87	20231219	184600	49473805	859	859	859	859	0
88	20231219	184500	49473805	859	859	859	859	0
89	20231219	184400	49473805	859	859	859	859	0
90	20231219	184300	49473805	859	859	859	859	0
91	20231219	184200	49473805	859	859	859	859	0
92	20231219	184100	49473805	859	859	859	859	2272
93	20231219	184000	49473805	859	859	859	859	0
94	20231219	183900	49473805	859	859	859	859	0
95	20231219	183800	49473805	859	859	859	859	0
96	20231219	183700	49473805	859	859	859	859	0
97	20231219	183600	49473805	859	859	859	859	0
98	20231219	183500	49473805	859	859	859	859	0
99	20231219	183400	49473805	859	859	859	859	0
100	20231219	183300	49473805	859	859	859	859	0
101	20231219	183200	49473805	859	859	859	859	0
102	20231219	183100	49473805	859	859	859	859	0
103	20231219	183000	49473805	859	859	859	859	0
104	20231219	182900	49473805	859	859	859	859	0
105	20231219	182800	49473805	859	859	859	859	0
106	20231219	182700	49473805	859	859	859	859	0
107	20231219	182600	49473805	859	859	859	859	0
108	20231219	182500	49473805	859	859	859	859	0
109	20231219	182400	49473805	859	859	859	859	0
110	20231219	182300	49473805	859	859	859	859	0
111	20231219	182200	49473805	859	859	859	859	0
112	20231219	182100	49473805	859	859	859	859	0
113	20231219	182000	49473805	859	859	859	859	0
114	20231219	181900	49473805	859	859	859	859	0
115	20231219	181800	49473805	859	859	859	859	0
116	20231219	181700	49473805	859	859	859	859	0
117	20231219	181600	49473805	859	859	859	859	0
118	20231219	181500	49473805	859	859	859	859	0
119	20231219	181400	49473805	859	859	859	859	0
120	20231219	181300	49473805	859	859	859	859	0
121	20231219	181200	49473805	859	859	859	859	0
122	20231219	181100	49473805	859	859	859	859	2272
123	20231219	181000	49473805	859	859	859	859	0
124	20231219	180900	49473805	859	859	859	859	0
125	20231219	180800	49473805	859	859	859	859	0
126	20231219	180700	49473805	859	859	859	859	0
127	20231219	180600	49473805	859	859	859	859	0
128	20231219	180500	49473805	859	859	859	859	0
129	20231219	180400	49473805	859	859	859	859	0
130	20231219	180300	49473805	859	859	859	859	0
131	20231219	180200	49473805	859	859	859	859	0
132	20231219	180100	49473805	859	859	859	859	0
133	20231219	180000	49473805	859	859	859	859	0
134	20231219	175900	49473805	859	859	859	859	0
135	20231219	175800	49473805	859	859	859	859	0
136	20231219	175700	49473805	859	859	859	859	0
137	20231219	175600	49473805	859	859	859	859	0
138	20231219	175500	49473805	859	859	859	859	0
139	20231219	175400	49473805	859	859	859	859	0
140	20231219	175300	49473805	859	859	859	859	0
141	20231219	175200	49473805	859	859	859	859	0
142	20231219	175100	49473805	859	859	859	859	0
143	20231219	175000	49473805	859	859	859	859	0
144	20231219	174900	49473805	859	859	859	859	0
145	20231219	174800	49473805	859	859	859	859	0
146	20231219	174700	49473805	859	859	859	859	0
147	20231219	174600	49473805	859	859	859	859	0
148	20231219	174500	49473805	859	859	859	859	0
149	20231219	174400	49473805	859	859	859	859	0
150	20231219	174300	49473805	859	859	859	859	0
151	20231219	174200	49473805	859	859	859	859	0
152	20231219	174100	49473805	859	859	859	859	2272
153	20231219	174000	49473805	859	859	859	859	0
154	20231219	173900	49473805	859	859	859	859	0
155	20231219	173800	49473805	859	859	859	859	0
156	20231219	173700	49473805	859	859	859	859	0
157	20231219	173600	49473805	859	859	859	859	0
158	20231219	173500	49473805	859	859	859	859	0
159	20231219	173400	49473805	859	859	859	859	0
160	20231219	173300	49473805	859	859	859	859	0
161	20231219	173200	49473805	859	859	859	859	0
162	20231219	173100	49473805	859	859	859	859	0
163	20231219	173000	49473805	859	859	859	859	0
164	20231219	172900	49473805	859	859	859	859	0
165	20231219	172800	49473805	859	859	859	859	0
166	20231219	172700	49473805	859	859	859	859	0
167	20231219	172600	49473805	859	859	859	859	0
168	20231219	172500	49473805	859	859	859	859	0
169	20231219	172400	49473805	859	859	859	859	0
170	20231219	172300	49473805	859	859	859	859	0
171	20231219	172200	49473805	859	859	859	859	0
172	20231219	172100	49473805	859	859	859	859	0
173	20231219	172000	49473805	859	859	859	859	0
174	20231219	171900	49473805	859	859	859	859	0
175	20231219	171800	49473805	859	859	859	859	0
176	20231219	171700	49473805	859	859	859	859	0
177	20231219	171600	49473805	859	859	859	859	0
178	20231219	171500	49473805	859	859	859	859	0
179	20231219	171400	49473805	859	859	859	859	0
180	20231219	171300	49473805	859	859	859	859	0
181	20231219	171200	49473805	859	859	859	859	0
182	20231219	171100	49473805	859	859	859	859	2272
183	20231219	171000	49473805	859	859	859	859	0
184	20231219	170900	49473805	859	859	859	859	0
185	20231219	170800	49473805	859	859	859	859	0
186	20231219	170700	49473805	859	859	859	859	0
187	20231219	170600	49473805	859	859	859	859	0
188	20231219	170500	49473805	859	859	859	859	0
189	20231219	170400	49473805	859	859	859	859	0
190	20231219	170300	49473805	859	859	859	859	0
191	20231219	170200	49473805	859	859	859	859	0
192	20231219	170100	49473805	859	859	859	859	0
193	20231219	170000	49473805	859	859	859	859	0
194	20231219	165900	49473805	859	859	859	859	0
195	20231219	165800	49473805	859	859	859	859	0
196	20231219	165700	49473805	859	859	859	859	0
197	20231219	165600	49473805	859	859	859	859	0
198	20231219	165500	49473805	859	859	859	859	0
199	20231219	165400	49473805	859	859	859	859	0
200	20231219	165300	49473805	859	859	859	859	0
201	20231219	165200	49473805	859	859	859	859	0
202	20231219	165100	49473805	859	859	859	859	0
203	20231219	165000	49473805	859	859	859	859	0
204	20231219	164900	49473805	859	859	859	859	0
205	20231219	164800	49473805	859	859	859	859	0
206	20231219	164700	49473805	859	859	859	859	0
207	20231219	164600	49473805	859	859	859	859	0
208	20231219	164500	49473805	859	859	859	859	0
209	20231219	164400	49473805	859	859	859	859	0
210	20231219	164300	49473805	859	859	859	859	0
211	20231219	164200	49473805	859	859	859	859	0
212	20231219	164100	49473805	859	859	859	859	2272
213	20231219	164000	49473805	859	859	859	859	0
214	20231219	163900	49473805	859	859	859	859	0
215	20231219	163800	49473805	859	859	859	859	0
216	20231219	163700	49473805	859	859	859	859	0
217	20231219	163600	49473805	859	859	859	859	0
218	20231219	163500	49473805	859	859	859	859	0
219	20231219	163400	49473805	859	859	859	859	0
220	20231219	163300	49473805	859	859	859	859	0
221	20231219	163200	49473805	859	859	859	859	0
222	20231219	163100	49473805	859	859	859	859	0
223	20231219	163000	49473805	859	859	859	859	0
224	20231219	162900	49473805	859	859	859	859	0
225	20231219	162800	49473805	859	859	859	859	0
226	20231219	162700	49473805	859	859	859	859	0
227	20231219	162600	49473805	859	859	859	859	0
228	20231219	162500	49473805	859	859	859	859	0
229	20231219	162400	49473805	859	859	859	859	0
230	20231219	162300	49473805	859	859	859	859	0
231	20231219	162200	49473805	859	859	859	859	0
232	20231219	162100	49473805	859	859	859	859	0
233	20231219	162000	49473805	859	859	859	859	0
234	20231219	161900	49473805	859	859	859	859	0
235	20231219	161800	49473805	859	859	859	859	0
236	20231219	161700	49473805	859	859	859	859	0
237	20231219	161600	49473805	859	859	859	859	0
238	20231219	161500	49473805	859	859	859	859	0
239	20231219	161400	49473805	859	859	859	859	0
240	20231219	161300	49473805	859	859	859	859	0
241	20231219	161200	49473805	859	859	859	859	0
242	20231219	161100	49473805	859	859	859	859	2272
243	20231219	161000	49473805	859	859	859	859	0
244	20231219	160900	49473805	859	859	859	859	0
245	20231219	160800	49473805	859	859	859	859	0
246	20231219	160700	49473805	859	859	859	859	0
247	20231219	160600	49473805	859	859	859	859	0
248	20231219	160500	49473805	859	859	859	859	0
249	20231219	160400	49473805	859	859	859	859	0
250	20231219	160300	49473805	859	859	859	859	0
251	20231219	160200	49473805	859	859	859	859	0
252	20231219	160100	49473805	859	859	859	859	0
253	20231219	160000	49473805	859	859	859	859	0
254	20231219	155900	49473805	859	859	859	859	0
255	20231219	155800	49473805	859	859	859	859	0
256	20231219	155700	49473805	859	859	859	859	0
257	20231219	155600	49473805	859	859	859	859	0
258	20231219	155500	49473805	859	859	859	859	0
259	20231219	155400	49473805	859	859	859	859	0
260	20231219	155300	49473805	859	859	859	859	0
261	20231219	155200	49473805	859	859	859	859	0
262	20231219	155100	49473805	859	859	859	859	0
263	20231219	155000	49473805	859	859	859	859	0
264	20231219	154900	49473805	859	859	859	859	0
265	20231219	154800	49473805	859	859	859	859	0
266	20231219	154700	49473805	859	859	859	859	0
267	20231219	154600	49473805	859	859	859	859	0
268	20231219	154500	49473805	859	859	859	859	0
269	20231219	154400	49473805	859	859	859	859	0
270	20231219	154300	49473805	859	859	859	859	0
271	20231219	154200	49473805	859	859	859	859	0
272	20231219	154100	49473805	859	859	859	859	2272
273	20231219	154000	49473805	859	859	859	859	0
274	20231219	153900	49473805	859	859	859	859	0
275	20231219	153800	49473805	859	859	859	859	0
276	20231219	153700	49473805	859	859	859	859	0
277	20231219	153600	49473805	859	859	859	859	0
278	20231219	153500	49473805	859	859	859	859	0
279	20231219	153400	49473805	859	859	859	859	0
280	20231219	153300	49473805	859	859	859	859	0
281	20231219	153200	49473805	859	859	859	859	0
282	20231219	153100	49473805	859	859	859	859	0
283	20231219	153000	49473805	859	859	859	859	2272
284	20231219	152900	47522157	858	858	858	858	0
285	20231219	152800	47522157	858	858	858	858	0
286	20231219	152700	47522157	858	858	858	858	0
287	20231219	152600	47522157	858	858	858	858	0
288	20231219	152500	47522157	858	858	858	858	0
289	20231219	152400	47522157	858	858	858	858	0
290	20231219	152300	47522157	858	858	858	858	0
291	20231219	152200	47522157	858	858	858	858	0
292	20231219	152100	47522157	858	858	858	858	0
293	20231219	152000	47522157	858	858	858	858	0
294	20231219	151900	47522157	858	858	858	858	0
295	20231219	151800	47522157	858	858	858	858	0
296	20231219	151700	47522157	858	858	858	858	0
297	20231219	151600	47522157	858	858	858	858	9
298	20231219	151500	47514435	857	855	857	855	1221
299	20231219	151400	46468480	857	856	857	856	201
300	20231219	151300	46296404	855	855	855	855	14
301	20231219	151200	46284434	854	854	854	854	0
302	20231219	151100	46284434	854	854	854	854	7
303	20231219	151000	46278456	855	855	855	855	7
304	20231219	150900	46272471	854	854	854	854	50
305	20231219	150800	46229771	854	854	854	854	14
306	20231219	150700	46217815	854	854	854	854	0
307	20231219	150600	46217815	854	854	854	854	14
308	20231219	150500	46205859	859	859	859	859	0
309	20231219	150400	46205859	859	859	859	859	0
310	20231219	150300	46205859	859	859	859	859	0
311	20231219	150200	46205859	859	859	859	859	0
312	20231219	150100	46205859	859	854	859	854	701
313	20231219	150000	45607200	860	856	860	854	4003
314	20231219	145900	42184362	860	860	860	860	0
315	20231219	145800	42184362	860	860	860	860	0
316	20231219	145700	42184362	860	860	860	860	0
317	20231219	145600	42184362	860	860	860	860	1
318	20231219	145500	42183502	856	856	856	856	0
319	20231219	145400	42183502	856	856	856	856	0
320	20231219	145300	42183502	856	856	856	856	0
321	20231219	145200	42183502	856	858	858	856	249
322	20231219	145100	41970185	859	859	859	859	0
323	20231219	145000	41970185	859	859	859	859	0
324	20231219	144900	41970185	859	859	859	859	0
325	20231219	144800	41970185	859	859	859	859	0
326	20231219	144700	41970185	859	859	859	859	0
327	20231219	144600	41970185	859	859	859	859	0
328	20231219	144500	41970185	859	859	859	859	0
329	20231219	144400	41970185	859	859	859	859	0
330	20231219	144300	41970185	859	859	859	859	0
331	20231219	144200	41970185	859	859	859	859	0
332	20231219	144100	41970185	859	859	859	859	0
333	20231219	144000	41970185	859	859	859	859	0
334	20231219	143900	41970185	859	859	859	859	0
335	20231219	143800	41970185	859	859	859	859	0
336	20231219	143700	41970185	859	859	859	859	0
337	20231219	143600	41970185	859	859	859	859	0
338	20231219	143500	41970185	859	859	859	859	0
339	20231219	143400	41970185	859	859	859	859	0
340	20231219	143300	41970185	859	859	859	859	0
341	20231219	143200	41970185	859	859	859	859	0
342	20231219	143100	41970185	859	859	859	859	0
343	20231219	143000	41970185	859	859	859	859	1697
344	20231219	142900	40512462	859	859	859	859	0
345	20231219	142800	40512462	859	859	859	859	0
346	20231219	142700	40512462	859	859	859	859	0
347	20231219	142600	40512462	859	859	859	859	0
348	20231219	142500	40512462	859	859	859	859	0
349	20231219	142400	40512462	859	859	859	859	0
350	20231219	142300	40512462	859	859	859	859	92
351	20231219	142200	40433434	859	859	859	859	0
352	20231219	142100	40433434	859	859	859	859	0
353	20231219	142000	40433434	859	859	859	859	0
354	20231219	141900	40433434	859	859	859	859	0
355	20231219	141800	40433434	859	859	859	859	0
356	20231219	141700	40433434	859	859	859	859	0
357	20231219	141600	40433434	859	859	859	859	0
358	20231219	141500	40433434	859	859	859	859	0
359	20231219	141400	40433434	859	859	859	859	0
360	20231219	141300	40433434	859	859	859	859	0
361	20231219	141200	40433434	859	859	859	859	0
362	20231219	141100	40433434	859	859	859	859	500
363	20231219	141000	40003934	860	860	860	860	0
364	20231219	140900	40003934	860	860	860	860	0
365	20231219	140800	40003934	860	860	860	860	0
366	20231219	140700	40003934	860	860	860	860	0
367	20231219	140600	40003934	860	860	860	860	0
368	20231219	140500	40003934	860	860	860	860	0
369	20231219	140400	40003934	860	860	860	860	0
370	20231219	140300	40003934	860	860	860	860	0
371	20231219	140200	40003934	860	860	860	860	0
372	20231219	140100	40003934	860	860	860	860	0
373	20231219	140000	40003934	860	860	860	860	0
374	20231219	135900	40003934	860	860	860	860	0
375	20231219	135800	40003934	860	860	860	860	0
376	20231219	135700	40003934	860	860	860	860	0
377	20231219	135600	40003934	860	860	860	860	15
378	20231219	135500	39991034	860	860	860	860	0
379	20231219	135400	39991034	860	860	860	860	0
380	20231219	135300	39991034	860	860	860	860	318
381	20231219	135200	39717554	860	860	860	860	100
382	20231219	135100	39631554	860	860	860	860	0
383	20231219	135000	39631554	860	860	860	860	0
384	20231219	134900	39631554	860	860	860	860	0
385	20231219	134800	39631554	860	860	860	860	0
386	20231219	134700	39631554	860	860	860	860	0
387	20231219	134600	39631554	860	860	860	860	0
388	20231219	134500	39631554	860	860	860	860	1
389	20231219	134400	39630694	859	860	860	859	218
390	20231219	134300	39443294	858	858	858	858	0
391	20231219	134200	39443294	858	858	858	858	0
392	20231219	134100	39443294	858	858	858	858	0
393	20231219	134000	39443294	858	858	858	858	0
394	20231219	133900	39443294	858	858	858	858	0
395	20231219	133800	39443294	858	858	858	858	0
396	20231219	133700	39443294	858	858	858	858	0
397	20231219	133600	39443294	858	858	858	858	0
398	20231219	133500	39443294	858	858	858	858	0
399	20231219	133400	39443294	858	858	858	858	0
400	20231219	133300	39443294	858	858	858	858	0
401	20231219	133200	39443294	858	858	858	858	0
402	20231219	133100	39443294	858	858	858	858	0
403	20231219	133000	39443294	858	859	859	858	200
404	20231219	132900	39271576	859	859	859	859	0
405	20231219	132800	39271576	859	859	859	859	50
406	20231219	132700	39228626	858	858	858	858	0
407	20231219	132600	39228626	858	858	858	858	0
408	20231219	132500	39228626	858	858	858	858	0
409	20231219	132400	39228626	858	858	858	858	0
410	20231219	132300	39228626	858	858	858	858	0
411	20231219	132200	39228626	858	860	860	858	2
412	20231219	132100	39226908	858	859	859	858	1020
413	20231219	132000	38351746	860	860	860	860	3
414	20231219	131900	38349166	860	860	860	860	233
415	20231219	131800	38148786	860	860	860	860	0
416	20231219	131700	38148786	860	860	860	860	299
417	20231219	131600	37891646	859	859	859	859	1
418	20231219	131500	37890787	858	858	858	858	0
419	20231219	131400	37890787	858	858	858	858	127
420	20231219	131300	37781821	856	856	856	856	100
421	20231219	131200	37696221	855	855	855	855	0
422	20231219	131100	37696221	855	855	855	855	0
423	20231219	131000	37696221	855	856	856	855	1661
424	20231219	130900	36275997	857	857	857	857	0
425	20231219	130800	36275997	857	857	857	857	0
426	20231219	130700	36275997	857	857	857	857	0
427	20231219	130600	36275997	857	857	857	857	0
428	20231219	130500	36275997	857	857	857	857	0
429	20231219	130400	36275997	857	857	857	857	0
430	20231219	130300	36275997	857	857	857	857	0
431	20231219	130200	36275997	857	857	857	857	918
432	20231219	130100	35489271	857	857	857	857	0
433	20231219	130000	35489271	857	857	857	857	1
434	20231219	125900	35488414	856	856	856	856	72
435	20231219	125800	35426782	857	857	857	857	0
436	20231219	125700	35426782	857	857	857	857	0
437	20231219	125600	35426782	857	857	857	857	0
438	20231219	125500	35426782	857	857	857	857	0
439	20231219	125400	35426782	857	857	857	857	236
440	20231219	125300	35224530	857	857	857	857	0
441	20231219	125200	35224530	857	857	857	857	0
442	20231219	125100	35224530	857	858	858	857	3
443	20231219	125000	35221958	858	858	858	858	0
444	20231219	124900	35221958	858	858	858	858	0
445	20231219	124800	35221958	858	858	858	858	22
446	20231219	124700	35203082	858	858	858	858	10
447	20231219	124600	35194502	858	858	858	858	0
448	20231219	124500	35194502	858	858	858	858	30
449	20231219	124400	35168762	858	857	858	857	180
450	20231219	124300	35014472	858	858	858	858	0
451	20231219	124200	35014472	858	858	858	858	0
452	20231219	124100	35014472	858	858	858	858	0
453	20231219	124000	35014472	858	858	858	858	0
454	20231219	123900	35014472	858	858	858	858	0
455	20231219	123800	35014472	858	858	858	858	0
456	20231219	123700	35014472	858	858	858	858	0
457	20231219	123600	35014472	858	858	858	858	0
458	20231219	123500	35014472	858	858	858	858	0
459	20231219	123400	35014472	858	858	858	858	0
460	20231219	123300	35014472	858	858	858	858	0
461	20231219	123200	35014472	858	858	858	858	0
462	20231219	123100	35014472	858	858	858	858	0
463	20231219	123000	35014472	858	858	858	858	0
464	20231219	122900	35014472	858	859	859	858	65
465	20231219	122800	34958697	860	860	860	860	0
466	20231219	122700	34958697	860	860	860	860	0
467	20231219	122600	34958697	860	860	860	860	0
468	20231219	122500	34958697	860	860	860	859	26
469	20231219	122400	34936356	860	860	860	860	8
470	20231219	122300	34929476	861	861	861	861	291
471	20231219	122200	34678925	859	859	859	859	0
472	20231219	122100	34678925	859	859	859	859	0
473	20231219	122000	34678925	859	859	859	859	0
474	20231219	121900	34678925	859	859	859	859	0
475	20231219	121800	34678925	859	859	859	859	7
476	20231219	121700	34672912	859	859	859	859	0
477	20231219	121600	34672912	859	859	859	859	0
478	20231219	121500	34672912	859	859	859	859	8
479	20231219	121400	34666040	859	859	859	859	8
480	20231219	121300	34659168	860	860	860	860	60
481	20231219	121200	34607568	860	860	860	860	0
482	20231219	121100	34607568	860	860	860	860	2
483	20231219	121000	34605848	860	860	860	860	0
484	20231219	120900	34605848	860	860	860	860	33
485	20231219	120800	34577468	861	861	861	861	0
486	20231219	120700	34577468	861	861	861	861	0
487	20231219	120600	34577468	861	861	861	861	16
488	20231219	120500	34563692	860	860	860	860	1
489	20231219	120400	34562832	861	861	861	861	7
490	20231219	120300	34556805	861	861	861	861	21
491	20231219	120200	34538724	861	861	861	861	0
492	20231219	120100	34538724	861	862	862	861	24
493	20231219	120000	34518044	862	862	862	862	30
494	20231219	115900	34492184	861	861	861	861	0
495	20231219	115800	34492184	861	861	861	861	0
496	20231219	115700	34492184	861	861	861	861	0
497	20231219	115600	34492184	861	861	861	861	1
498	20231219	115500	34491323	861	861	861	861	0
499	20231219	115400	34491323	861	861	861	861	0
500	20231219	115300	34491323	861	861	861	861	0
501	20231219	115200	34491323	861	861	861	861	8
502	20231219	115100	34484435	862	862	862	862	0
503	20231219	115000	34484435	862	862	862	862	0
504	20231219	114900	34484435	862	862	862	862	1
505	20231219	114800	34483573	862	862	862	862	0
506	20231219	114700	34483573	862	862	862	862	15
507	20231219	114600	34470643	861	861	861	861	9
508	20231219	114500	34462894	862	861	862	861	24
509	20231219	114400	34442215	861	861	861	861	9
510	20231219	114300	34434466	861	861	861	861	313
511	20231219	114200	34164973	861	861	861	861	0
512	20231219	114100	34164973	861	861	861	861	5
513	20231219	114000	34160668	860	860	860	860	9
514	20231219	113900	34152928	861	861	861	861	0
515	20231219	113800	34152928	861	861	861	861	0
516	20231219	113700	34152928	861	861	861	861	40
517	20231219	113600	34118488	861	861	861	861	0
518	20231219	113500	34118488	861	861	861	861	0
519	20231219	113400	34118488	861	861	861	861	1
520	20231219	113300	34117627	861	861	861	861	0
521	20231219	113200	34117627	861	861	861	861	0
522	20231219	113100	34117627	861	861	861	861	0
523	20231219	113000	34117627	861	861	861	861	0
524	20231219	112900	34117627	861	861	861	861	0
525	20231219	112800	34117627	861	861	861	861	0
526	20231219	112700	34117627	861	861	861	861	0
527	20231219	112600	34117627	861	861	861	861	15
528	20231219	112500	34104712	861	861	861	861	0
529	20231219	112400	34104712	861	861	861	861	0
530	20231219	112300	34104712	861	861	861	861	0
531	20231219	112200	34104712	861	861	861	861	0
532	20231219	112100	34104712	861	861	861	861	15
533	20231219	112000	34091797	861	861	861	861	0
534	20231219	111900	34091797	861	861	861	861	0
535	20231219	111800	34091797	861	861	861	861	0
536	20231219	111700	34091797	861	861	861	861	0
537	20231219	111600	34091797	861	861	861	861	15
538	20231219	111500	34078882	861	861	861	861	0
539	20231219	111400	34078882	861	861	861	861	0
540	20231219	111300	34078882	861	861	861	861	0
541	20231219	111200	34078882	861	861	861	861	0
542	20231219	111100	34078882	861	861	861	861	15
543	20231219	111000	34065967	861	861	861	861	1
544	20231219	110900	34065106	861	861	861	861	16
545	20231219	110800	34051330	861	861	861	861	0
546	20231219	110700	34051330	861	861	861	861	0
547	20231219	110600	34051330	861	861	861	861	7
548	20231219	110500	34045303	861	861	861	861	0
549	20231219	110400	34045303	861	861	861	861	45
550	20231219	110300	34006558	860	860	860	860	0
551	20231219	110200	34006558	860	860	860	860	0
552	20231219	110100	34006558	860	860	860	860	0
553	20231219	110000	34006558	860	860	860	860	0
554	20231219	105900	34006558	860	860	860	860	17
555	20231219	105800	33991938	861	861	861	861	0
556	20231219	105700	33991938	861	861	861	861	18
557	20231219	105600	33976440	862	862	862	862	0
558	20231219	105500	33976440	862	862	862	862	0
559	20231219	105400	33976440	862	862	862	862	0
560	20231219	105300	33976440	862	862	862	862	15
561	20231219	105200	33963510	861	861	861	861	0
562	20231219	105100	33963510	861	861	861	861	0
563	20231219	105000	33963510	861	861	861	861	0
564	20231219	104900	33963510	861	861	861	861	0
565	20231219	104800	33963510	861	861	861	861	0
566	20231219	104700	33963510	861	861	861	861	0
567	20231219	104600	33963510	861	863	863	861	17
568	20231219	104500	33948842	863	863	863	863	1
569	20231219	104400	33947979	863	863	863	863	0
570	20231219	104300	33947979	863	863	863	863	0
571	20231219	104200	33947979	863	863	863	863	0
572	20231219	104100	33947979	863	863	863	863	0
573	20231219	104000	33947979	863	863	863	863	0
574	20231219	103900	33947979	863	863	863	863	0
575	20231219	103800	33947979	863	863	863	863	0
576	20231219	103700	33947979	863	863	863	863	0
577	20231219	103600	33947979	863	863	863	863	0
578	20231219	103500	33947979	863	863	863	863	0
579	20231219	103400	33947979	863	863	863	863	0
580	20231219	103300	33947979	863	863	863	863	0
581	20231219	103200	33947979	863	863	863	863	0
582	20231219	103100	33947979	863	863	863	863	0
583	20231219	103000	33947979	863	863	863	863	0
584	20231219	102900	33947979	863	863	863	863	0
585	20231219	102800	33947979	863	863	863	863	0
586	20231219	102700	33947979	863	863	863	863	101
587	20231219	102600	33860816	854	854	854	854	0
588	20231219	102500	33860816	854	862	862	854	2627
589	20231219	102400	31613498	862	862	862	862	2
590	20231219	102300	31611774	862	862	862	862	0
591	20231219	102200	31611774	862	862	862	862	0
592	20231219	102100	31611774	862	862	862	862	30
593	20231219	102000	31585914	862	862	862	862	0
594	20231219	101900	31585914	862	862	862	862	0
595	20231219	101800	31585914	862	862	862	862	6
596	20231219	101700	31580742	863	863	863	863	0
597	20231219	101600	31580742	863	863	863	863	1464
598	20231219	101500	30317310	862	862	862	862	1
599	20231219	101400	30316448	862	862	862	862	0
600	20231219	101300	30316448	862	862	862	862	0
601	20231219	101200	30316448	862	862	862	862	0
602	20231219	101100	30316448	862	862	862	862	0
603	20231219	101000	30316448	862	862	862	862	0
604	20231219	100900	30316448	862	862	862	862	1
605	20231219	100800	30315586	862	862	862	862	0
606	20231219	100700	30315586	862	862	862	862	0
607	20231219	100600	30315586	862	862	862	862	16
608	20231219	100500	30301794	862	862	862	862	0
609	20231219	100400	30301794	862	862	862	862	0
610	20231219	100300	30301794	862	862	862	862	0
611	20231219	100200	30301794	862	861	862	861	32
612	20231219	100100	30274211	863	863	863	863	0
613	20231219	100000	30274211	863	863	863	863	0
614	20231219	095900	30274211	863	863	863	863	901
615	20231219	095800	29496648	862	862	862	862	0
616	20231219	095700	29496648	862	862	862	862	0
617	20231219	095600	29496648	862	862	862	862	0
618	20231219	095500	29496648	862	862	862	862	0
619	20231219	095400	29496648	862	862	862	862	0
620	20231219	095300	29496648	862	862	862	862	15
621	20231219	095200	29483718	862	862	862	862	0
622	20231219	095100	29483718	862	862	862	862	2
623	20231219	095000	29481994	863	863	863	863	0
624	20231219	094900	29481994	863	863	863	863	0
625	20231219	094800	29481994	863	863	863	863	0
626	20231219	094700	29481994	863	863	863	863	0
627	20231219	094600	29481994	863	863	863	863	15
628	20231219	094500	29469049	862	861	862	861	189
629	20231219	094400	29306312	861	861	861	861	5
630	20231219	094300	29302007	860	860	860	860	0
631	20231219	094200	29302007	860	860	860	860	789
632	20231219	094100	28623467	861	861	861	861	15
633	20231219	094000	28610552	860	860	860	860	200
634	20231219	093900	28438552	860	860	860	860	1
635	20231219	093800	28437692	860	860	860	860	0
636	20231219	093700	28437692	860	860	860	860	9
637	20231219	093600	28429952	860	860	860	860	0
638	20231219	093500	28429952	860	860	860	860	0
639	20231219	093400	28429952	860	860	860	860	0
640	20231219	093300	28429952	860	860	860	860	1
641	20231219	093200	28429092	854	854	854	854	0
642	20231219	093100	28429092	854	855	855	854	1800
643	20231219	093000	26891770	855	856	857	855	7120
644	20231219	092900	20803973	860	860	860	860	0
645	20231219	092800	20803973	860	860	860	860	4
646	20231219	092700	20800533	860	860	860	860	0
647	20231219	092600	20800533	860	860	860	860	0
648	20231219	092500	20800533	860	860	860	860	0
649	20231219	092400	20800533	860	860	860	860	200
650	20231219	092300	20628533	860	860	860	860	0
651	20231219	092200	20628533	860	860	860	860	44
652	20231219	092100	20590693	860	860	860	860	0
653	20231219	092000	20590693	860	860	860	860	1
654	20231219	091900	20589833	854	854	854	854	0
655	20231219	091800	20589833	854	854	854	854	0
656	20231219	091700	20589833	854	854	854	854	0
657	20231219	091600	20589833	854	854	854	854	0
658	20231219	091500	20589833	854	854	854	854	121
659	20231219	091400	20486499	852	853	853	852	2966
660	20231219	091300	17958051	854	854	854	854	155
661	20231219	091200	17825681	854	854	855	854	523
662	20231219	091100	17379019	854	854	854	854	61
663	20231219	091000	17326925	853	857	857	853	15684
664	20231219	090900	3920224	858	858	860	857	1137
665	20231219	090800	2945576	858	860	860	858	721
666	20231219	090700	2326365	861	861	861	861	54
667	20231219	090600	2279871	863	864	864	863	136
668	20231219	090500	2162421	864	864	864	864	0
669	20231219	090400	2162421	864	864	864	864	72
670	20231219	090300	2100213	864	864	864	864	0
671	20231219	090200	2100213	864	864	864	864	0
672	20231219	090100	2100213	864	864	864	864	0
673	20231219	090000	2100213	864	865	865	864	2430