KissMeData/149300/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202000	6443183	451	451	451	451	5
3	20231222	201900	6443183	451	451	451	451	0
4	20231222	201800	6443183	451	451	451	451	0
5	20231222	201700	6443183	451	451	451	451	0
6	20231222	201600	6443183	451	451	451	451	0
7	20231222	201500	6443183	451	451	451	451	0
8	20231222	201400	6443183	451	451	451	451	0
9	20231222	201300	6443183	451	451	451	451	0
10	20231222	201200	6443183	451	451	451	451	0
11	20231222	201100	6443183	451	451	451	451	0
12	20231222	201000	6443183	451	451	451	451	0
13	20231222	200900	6443183	451	451	451	451	0
14	20231222	200800	6443183	451	451	451	451	0
15	20231222	200700	6443183	451	451	451	451	0
16	20231222	200600	6443183	451	451	451	451	0
17	20231222	200500	6443183	451	451	451	451	0
18	20231222	200400	6443183	451	451	451	451	0
19	20231222	200300	6443183	451	451	451	451	0
20	20231222	200200	6443183	451	451	451	451	0
21	20231222	200100	6443183	451	451	451	451	0
22	20231222	200000	6443183	451	451	451	451	0
23	20231222	195900	6443183	451	451	451	451	0
24	20231222	195800	6443183	451	451	451	451	0
25	20231222	195700	6443183	451	451	451	451	0
26	20231222	195600	6443183	451	451	451	451	0
27	20231222	195500	6443183	451	451	451	451	0
28	20231222	195400	6443183	451	451	451	451	0
29	20231222	195300	6443183	451	451	451	451	0
30	20231222	195200	6443183	451	451	451	451	0
31	20231222	195100	6443183	451	451	451	451	0
32	20231222	195000	6443183	451	451	451	451	5
33	20231222	194900	6443183	451	451	451	451	0
34	20231222	194800	6443183	451	451	451	451	0
35	20231222	194700	6443183	451	451	451	451	0
36	20231222	194600	6443183	451	451	451	451	0
37	20231222	194500	6443183	451	451	451	451	0
38	20231222	194400	6443183	451	451	451	451	0
39	20231222	194300	6443183	451	451	451	451	0
40	20231222	194200	6443183	451	451	451	451	0
41	20231222	194100	6443183	451	451	451	451	0
42	20231222	194000	6443183	451	451	451	451	0
43	20231222	193900	6443183	451	451	451	451	0
44	20231222	193800	6443183	451	451	451	451	0
45	20231222	193700	6443183	451	451	451	451	0
46	20231222	193600	6443183	451	451	451	451	0
47	20231222	193500	6443183	451	451	451	451	0
48	20231222	193400	6443183	451	451	451	451	0
49	20231222	193300	6443183	451	451	451	451	0
50	20231222	193200	6443183	451	451	451	451	0
51	20231222	193100	6443183	451	451	451	451	0
52	20231222	193000	6443183	451	451	451	451	0
53	20231222	192900	6443183	451	451	451	451	0
54	20231222	192800	6443183	451	451	451	451	0
55	20231222	192700	6443183	451	451	451	451	0
56	20231222	192600	6443183	451	451	451	451	0
57	20231222	192500	6443183	451	451	451	451	0
58	20231222	192400	6443183	451	451	451	451	0
59	20231222	192300	6443183	451	451	451	451	0
60	20231222	192200	6443183	451	451	451	451	0
61	20231222	192100	6443183	451	451	451	451	0
62	20231222	192000	6443183	451	451	451	451	5
63	20231222	191900	6443183	451	451	451	451	0
64	20231222	191800	6443183	451	451	451	451	0
65	20231222	191700	6443183	451	451	451	451	0
66	20231222	191600	6443183	451	451	451	451	0
67	20231222	191500	6443183	451	451	451	451	0
68	20231222	191400	6443183	451	451	451	451	0
69	20231222	191300	6443183	451	451	451	451	0
70	20231222	191200	6443183	451	451	451	451	0
71	20231222	191100	6443183	451	451	451	451	0
72	20231222	191000	6443183	451	451	451	451	0
73	20231222	190900	6443183	451	451	451	451	0
74	20231222	190800	6443183	451	451	451	451	0
75	20231222	190700	6443183	451	451	451	451	0
76	20231222	190600	6443183	451	451	451	451	0
77	20231222	190500	6443183	451	451	451	451	0
78	20231222	190400	6443183	451	451	451	451	0
79	20231222	190300	6443183	451	451	451	451	0
80	20231222	190200	6443183	451	451	451	451	0
81	20231222	190100	6443183	451	451	451	451	0
82	20231222	190000	6443183	451	451	451	451	0
83	20231222	185900	6443183	451	451	451	451	0
84	20231222	185800	6443183	451	451	451	451	0
85	20231222	185700	6443183	451	451	451	451	0
86	20231222	185600	6443183	451	451	451	451	0
87	20231222	185500	6443183	451	451	451	451	0
88	20231222	185400	6443183	451	451	451	451	0
89	20231222	185300	6443183	451	451	451	451	0
90	20231222	185200	6443183	451	451	451	451	0
91	20231222	185100	6443183	451	451	451	451	0
92	20231222	185000	6443183	451	451	451	451	5
93	20231222	184900	6443183	451	451	451	451	0
94	20231222	184800	6443183	451	451	451	451	0
95	20231222	184700	6443183	451	451	451	451	0
96	20231222	184600	6443183	451	451	451	451	0
97	20231222	184500	6443183	451	451	451	451	0
98	20231222	184400	6443183	451	451	451	451	0
99	20231222	184300	6443183	451	451	451	451	0
100	20231222	184200	6443183	451	451	451	451	0
101	20231222	184100	6443183	451	451	451	451	0
102	20231222	184000	6443183	451	451	451	451	0
103	20231222	183900	6443183	451	451	451	451	0
104	20231222	183800	6443183	451	451	451	451	0
105	20231222	183700	6443183	451	451	451	451	0
106	20231222	183600	6443183	451	451	451	451	0
107	20231222	183500	6443183	451	451	451	451	0
108	20231222	183400	6443183	451	451	451	451	0
109	20231222	183300	6443183	451	451	451	451	0
110	20231222	183200	6443183	451	451	451	451	0
111	20231222	183100	6443183	451	451	451	451	0
112	20231222	183000	6443183	451	451	451	451	0
113	20231222	182900	6443183	451	451	451	451	0
114	20231222	182800	6443183	451	451	451	451	0
115	20231222	182700	6443183	451	451	451	451	0
116	20231222	182600	6443183	451	451	451	451	0
117	20231222	182500	6443183	451	451	451	451	0
118	20231222	182400	6443183	451	451	451	451	0
119	20231222	182300	6443183	451	451	451	451	0
120	20231222	182200	6443183	451	451	451	451	0
121	20231222	182100	6443183	451	451	451	451	0
122	20231222	182000	6443183	451	451	451	451	5
123	20231222	181900	6443183	451	451	451	451	0
124	20231222	181800	6443183	451	451	451	451	0
125	20231222	181700	6443183	451	451	451	451	0
126	20231222	181600	6443183	451	451	451	451	0
127	20231222	181500	6443183	451	451	451	451	0
128	20231222	181400	6443183	451	451	451	451	0
129	20231222	181300	6443183	451	451	451	451	0
130	20231222	181200	6443183	451	451	451	451	0
131	20231222	181100	6443183	451	451	451	451	0
132	20231222	181000	6443183	451	451	451	451	0
133	20231222	180900	6443183	451	451	451	451	0
134	20231222	180800	6443183	451	451	451	451	0
135	20231222	180700	6443183	451	451	451	451	0
136	20231222	180600	6443183	451	451	451	451	0
137	20231222	180500	6443183	451	451	451	451	0
138	20231222	180400	6443183	451	451	451	451	0
139	20231222	180300	6443183	451	451	451	451	0
140	20231222	180200	6443183	451	451	451	451	0
141	20231222	180100	6443183	451	451	451	451	0
142	20231222	180000	6443183	451	451	451	451	0
143	20231222	175900	6443183	451	451	451	451	0
144	20231222	175800	6443183	451	451	451	451	0
145	20231222	175700	6443183	451	451	451	451	0
146	20231222	175600	6443183	451	451	451	451	0
147	20231222	175500	6443183	451	451	451	451	0
148	20231222	175400	6443183	451	451	451	451	0
149	20231222	175300	6443183	451	451	451	451	0
150	20231222	175200	6443183	451	451	451	451	0
151	20231222	175100	6443183	451	451	451	451	0
152	20231222	175000	6443183	451	451	451	451	5
153	20231222	174900	6443183	451	451	451	451	0
154	20231222	174800	6443183	451	451	451	451	0
155	20231222	174700	6443183	451	451	451	451	0
156	20231222	174600	6443183	451	451	451	451	0
157	20231222	174500	6443183	451	451	451	451	0
158	20231222	174400	6443183	451	451	451	451	0
159	20231222	174300	6443183	451	451	451	451	0
160	20231222	174200	6443183	451	451	451	451	0
161	20231222	174100	6443183	451	451	451	451	0
162	20231222	174000	6443183	451	451	451	451	0
163	20231222	173900	6443183	451	451	451	451	0
164	20231222	173800	6443183	451	451	451	451	0
165	20231222	173700	6443183	451	451	451	451	0
166	20231222	173600	6443183	451	451	451	451	0
167	20231222	173500	6443183	451	451	451	451	0
168	20231222	173400	6443183	451	451	451	451	0
169	20231222	173300	6443183	451	451	451	451	0
170	20231222	173200	6443183	451	451	451	451	0
171	20231222	173100	6443183	451	451	451	451	0
172	20231222	173000	6443183	451	451	451	451	0
173	20231222	172900	6443183	451	451	451	451	0
174	20231222	172800	6443183	451	451	451	451	0
175	20231222	172700	6443183	451	451	451	451	0
176	20231222	172600	6443183	451	451	451	451	0
177	20231222	172500	6443183	451	451	451	451	0
178	20231222	172400	6443183	451	451	451	451	0
179	20231222	172300	6443183	451	451	451	451	0
180	20231222	172200	6443183	451	451	451	451	0
181	20231222	172100	6443183	451	451	451	451	0
182	20231222	172000	6443183	451	451	451	451	5
183	20231222	171900	6443183	451	451	451	451	0
184	20231222	171800	6443183	451	451	451	451	0
185	20231222	171700	6443183	451	451	451	451	0
186	20231222	171600	6443183	451	451	451	451	0
187	20231222	171500	6443183	451	451	451	451	0
188	20231222	171400	6443183	451	451	451	451	0
189	20231222	171300	6443183	451	451	451	451	0
190	20231222	171200	6443183	451	451	451	451	0
191	20231222	171100	6443183	451	451	451	451	0
192	20231222	171000	6443183	451	451	451	451	0
193	20231222	170900	6443183	451	451	451	451	0
194	20231222	170800	6443183	451	451	451	451	0
195	20231222	170700	6443183	451	451	451	451	0
196	20231222	170600	6443183	451	451	451	451	0
197	20231222	170500	6443183	451	451	451	451	0
198	20231222	170400	6443183	451	451	451	451	0
199	20231222	170300	6443183	451	451	451	451	0
200	20231222	170200	6443183	451	451	451	451	0
201	20231222	170100	6443183	451	451	451	451	0
202	20231222	170000	6443183	451	451	451	451	0
203	20231222	165900	6443183	451	451	451	451	0
204	20231222	165800	6443183	451	451	451	451	0
205	20231222	165700	6443183	451	451	451	451	0
206	20231222	165600	6443183	451	451	451	451	0
207	20231222	165500	6443183	451	451	451	451	0
208	20231222	165400	6443183	451	451	451	451	0
209	20231222	165300	6443183	451	451	451	451	0
210	20231222	165200	6443183	451	451	451	451	0
211	20231222	165100	6443183	451	451	451	451	0
212	20231222	165000	6443183	451	451	451	451	5
213	20231222	164900	6443183	451	451	451	451	0
214	20231222	164800	6443183	451	451	451	451	0
215	20231222	164700	6443183	451	451	451	451	0
216	20231222	164600	6443183	451	451	451	451	0
217	20231222	164500	6443183	451	451	451	451	0
218	20231222	164400	6443183	451	451	451	451	0
219	20231222	164300	6443183	451	451	451	451	0
220	20231222	164200	6443183	451	451	451	451	0
221	20231222	164100	6443183	451	451	451	451	0
222	20231222	164000	6443183	451	451	451	451	0
223	20231222	163900	6443183	451	451	451	451	0
224	20231222	163800	6443183	451	451	451	451	0
225	20231222	163700	6443183	451	451	451	451	0
226	20231222	163600	6443183	451	451	451	451	0
227	20231222	163500	6443183	451	451	451	451	0
228	20231222	163400	6443183	451	451	451	451	0
229	20231222	163300	6443183	451	451	451	451	0
230	20231222	163200	6443183	451	451	451	451	0
231	20231222	163100	6443183	451	451	451	451	0
232	20231222	163000	6443183	451	451	451	451	0
233	20231222	162900	6443183	451	451	451	451	0
234	20231222	162800	6443183	451	451	451	451	0
235	20231222	162700	6443183	451	451	451	451	0
236	20231222	162600	6443183	451	451	451	451	0
237	20231222	162500	6443183	451	451	451	451	0
238	20231222	162400	6443183	451	451	451	451	0
239	20231222	162300	6443183	451	451	451	451	0
240	20231222	162200	6443183	451	451	451	451	0
241	20231222	162100	6443183	451	451	451	451	0
242	20231222	162000	6443183	451	451	451	451	5
243	20231222	161900	6443183	451	451	451	451	0
244	20231222	161800	6443183	451	451	451	451	0
245	20231222	161700	6443183	451	451	451	451	0
246	20231222	161600	6443183	451	451	451	451	0
247	20231222	161500	6443183	451	451	451	451	0
248	20231222	161400	6443183	451	451	451	451	0
249	20231222	161300	6443183	451	451	451	451	0
250	20231222	161200	6443183	451	451	451	451	0
251	20231222	161100	6443183	451	451	451	451	0
252	20231222	161000	6443183	451	451	451	451	0
253	20231222	160900	6443183	451	451	451	451	0
254	20231222	160800	6443183	451	451	451	451	0
255	20231222	160700	6443183	451	451	451	451	0
256	20231222	160600	6443183	451	451	451	451	0
257	20231222	160500	6443183	451	451	451	451	0
258	20231222	160400	6443183	451	451	451	451	0
259	20231222	160300	6443183	451	451	451	451	0
260	20231222	160200	6443183	451	451	451	451	0
261	20231222	160100	6443183	451	451	451	451	0
262	20231222	160000	6443183	451	451	451	451	0
263	20231222	155900	6443183	451	451	451	451	0
264	20231222	155800	6443183	451	451	451	451	0
265	20231222	155700	6443183	451	451	451	451	0
266	20231222	155600	6443183	451	451	451	451	0
267	20231222	155500	6443183	451	451	451	451	0
268	20231222	155400	6443183	451	451	451	451	0
269	20231222	155300	6443183	451	451	451	451	0
270	20231222	155200	6443183	451	451	451	451	0
271	20231222	155100	6443183	451	451	451	451	0
272	20231222	155000	6443183	451	451	451	451	5
273	20231222	154900	6443183	451	451	451	451	0
274	20231222	154800	6443183	451	451	451	451	0
275	20231222	154700	6443183	451	451	451	451	0
276	20231222	154600	6443183	451	451	451	451	0
277	20231222	154500	6443183	451	451	451	451	0
278	20231222	154400	6443183	451	451	451	451	0
279	20231222	154300	6443183	451	451	451	451	0
280	20231222	154200	6443183	451	451	451	451	0
281	20231222	154100	6443183	451	451	451	451	0
282	20231222	154000	6443183	451	451	451	451	0
283	20231222	153900	6443183	451	451	451	451	0
284	20231222	153800	6443183	451	451	451	451	0
285	20231222	153700	6443183	451	451	451	451	0
286	20231222	153600	6443183	451	451	451	451	0
287	20231222	153500	6443183	451	451	451	451	0
288	20231222	153400	6443183	451	451	451	451	0
289	20231222	153300	6443183	451	451	451	451	0
290	20231222	153200	6443183	451	451	451	451	0
291	20231222	153100	6443183	451	451	451	451	0
292	20231222	153000	6443183	451	451	451	451	0
293	20231222	152900	6443183	451	451	451	451	0
294	20231222	152800	6443183	451	451	451	451	0
295	20231222	152700	6443183	451	451	451	451	0
296	20231222	152600	6443183	451	451	451	451	0
297	20231222	152500	6443183	451	451	451	451	0
298	20231222	152400	6443183	451	451	451	451	0
299	20231222	152300	6443183	451	451	451	451	0
300	20231222	152200	6443183	451	451	451	451	0
301	20231222	152100	6443183	451	451	451	451	0
302	20231222	152000	6443183	451	451	451	451	0
303	20231222	151900	6443183	451	451	451	451	0
304	20231222	151800	6443183	451	451	451	451	5
305	20231222	151700	6440928	451	451	451	451	4
306	20231222	151600	6439124	451	451	451	451	0
307	20231222	151500	6439124	451	451	451	451	0
308	20231222	151400	6439124	451	451	451	451	0
309	20231222	151300	6439124	451	451	451	451	0
310	20231222	151200	6439124	451	451	451	451	0
311	20231222	151100	6439124	451	451	451	451	0
312	20231222	151000	6439124	451	451	451	451	0
313	20231222	150900	6439124	451	451	451	451	0
314	20231222	150800	6439124	451	451	451	451	0
315	20231222	150700	6439124	451	451	451	451	0
316	20231222	150600	6439124	451	451	451	451	0
317	20231222	150500	6439124	451	451	451	451	0
318	20231222	150400	6439124	451	451	451	451	0
319	20231222	150300	6439124	451	451	451	451	0
320	20231222	150200	6439124	451	451	451	451	0
321	20231222	150100	6439124	451	451	451	451	0
322	20231222	150000	6439124	451	451	451	451	0
323	20231222	145900	6439124	451	451	451	451	0
324	20231222	145800	6439124	451	451	451	451	0
325	20231222	145700	6439124	451	451	451	451	0
326	20231222	145600	6439124	451	451	451	451	0
327	20231222	145500	6439124	451	451	451	451	0
328	20231222	145400	6439124	451	451	451	451	0
329	20231222	145300	6439124	451	451	451	451	0
330	20231222	145200	6439124	451	451	451	451	0
331	20231222	145100	6439124	451	451	451	451	0
332	20231222	145000	6439124	451	451	451	451	0
333	20231222	144900	6439124	451	451	451	451	0
334	20231222	144800	6439124	451	451	451	451	0
335	20231222	144700	6439124	451	451	451	451	0
336	20231222	144600	6439124	451	451	451	451	0
337	20231222	144500	6439124	451	451	451	451	0
338	20231222	144400	6439124	451	451	451	451	0
339	20231222	144300	6439124	451	451	451	451	0
340	20231222	144200	6439124	451	451	451	451	95
341	20231222	144100	6396279	451	451	451	451	0
342	20231222	144000	6396279	451	451	451	451	0
343	20231222	143900	6396279	451	451	451	451	0
344	20231222	143800	6396279	451	451	451	451	0
345	20231222	143700	6396279	451	451	451	451	0
346	20231222	143600	6396279	451	451	451	451	0
347	20231222	143500	6396279	451	451	451	451	0
348	20231222	143400	6396279	451	451	451	451	0
349	20231222	143300	6396279	451	451	451	451	0
350	20231222	143200	6396279	451	451	451	451	0
351	20231222	143100	6396279	451	451	451	451	0
352	20231222	143000	6396279	451	451	451	451	0
353	20231222	142900	6396279	451	451	451	451	0
354	20231222	142800	6396279	451	451	451	451	0
355	20231222	142700	6396279	451	451	451	451	0
356	20231222	142600	6396279	451	451	451	451	0
357	20231222	142500	6396279	451	451	451	451	0
358	20231222	142400	6396279	451	451	451	451	0
359	20231222	142300	6396279	451	451	451	451	0
360	20231222	142200	6396279	451	451	451	451	0
361	20231222	142100	6396279	451	450	451	445	8500
362	20231222	142000	2608259	451	451	451	451	500
363	20231222	141900	2382759	450	450	450	450	0
364	20231222	141800	2382759	450	450	450	450	0
365	20231222	141700	2382759	450	450	450	450	0
366	20231222	141600	2382759	450	450	450	450	0
367	20231222	141500	2382759	450	450	450	450	0
368	20231222	141400	2382759	450	450	450	450	0
369	20231222	141300	2382759	450	450	450	450	0
370	20231222	141200	2382759	450	450	450	450	0
371	20231222	141100	2382759	450	450	450	450	0
372	20231222	141000	2382759	450	450	450	450	0
373	20231222	140900	2382759	450	450	450	450	506
374	20231222	140800	2155059	451	451	451	451	0
375	20231222	140700	2155059	451	451	451	451	0
376	20231222	140600	2155059	451	451	451	451	0
377	20231222	140500	2155059	451	451	451	451	0
378	20231222	140400	2155059	451	451	451	451	0
379	20231222	140300	2155059	451	451	451	451	0
380	20231222	140200	2155059	451	451	451	451	0
381	20231222	140100	2155059	451	451	451	451	229
382	20231222	140000	2051780	451	451	451	451	0
383	20231222	135900	2051780	451	451	451	451	0
384	20231222	135800	2051780	451	451	451	451	0
385	20231222	135700	2051780	451	451	451	451	0
386	20231222	135600	2051780	451	451	451	451	0
387	20231222	135500	2051780	451	451	451	451	0
388	20231222	135400	2051780	451	451	451	451	0
389	20231222	135300	2051780	451	451	451	451	0
390	20231222	135200	2051780	451	451	451	451	0
391	20231222	135100	2051780	451	451	451	451	0
392	20231222	135000	2051780	451	451	451	451	0
393	20231222	134900	2051780	451	451	451	451	0
394	20231222	134800	2051780	451	452	452	451	526
395	20231222	134700	1814544	458	458	458	458	0
396	20231222	134600	1814544	458	458	458	458	0
397	20231222	134500	1814544	458	458	458	458	0
398	20231222	134400	1814544	458	458	458	458	0
399	20231222	134300	1814544	458	458	458	458	0
400	20231222	134200	1814544	458	458	458	458	0
401	20231222	134100	1814544	458	458	458	458	1
402	20231222	134000	1814086	451	451	451	451	0
403	20231222	133900	1814086	451	451	451	451	0
404	20231222	133800	1814086	451	451	451	451	0
405	20231222	133700	1814086	451	451	451	451	5
406	20231222	133600	1811831	451	451	451	451	5
407	20231222	133500	1809576	451	451	451	451	0
408	20231222	133400	1809576	451	452	452	451	36
409	20231222	133300	1793330	453	453	453	453	10
410	20231222	133200	1788800	458	458	458	458	0
411	20231222	133100	1788800	458	458	458	458	0
412	20231222	133000	1788800	458	458	458	458	0
413	20231222	132900	1788800	458	458	458	458	0
414	20231222	132800	1788800	458	458	458	458	0
415	20231222	132700	1788800	458	458	458	458	0
416	20231222	132600	1788800	458	458	458	458	0
417	20231222	132500	1788800	458	458	458	458	0
418	20231222	132400	1788800	458	458	458	458	0
419	20231222	132300	1788800	458	458	458	458	0
420	20231222	132200	1788800	458	458	458	458	0
421	20231222	132100	1788800	458	458	458	458	0
422	20231222	132000	1788800	458	458	458	458	0
423	20231222	131900	1788800	458	458	458	458	0
424	20231222	131800	1788800	458	458	458	458	0
425	20231222	131700	1788800	458	458	458	458	0
426	20231222	131600	1788800	458	458	458	458	0
427	20231222	131500	1788800	458	458	458	458	0
428	20231222	131400	1788800	458	458	458	458	0
429	20231222	131300	1788800	458	458	458	458	0
430	20231222	131200	1788800	458	458	458	458	0
431	20231222	131100	1788800	458	458	458	458	0
432	20231222	131000	1788800	458	458	458	458	1000
433	20231222	130900	1330800	458	458	458	458	0
434	20231222	130800	1330800	458	458	458	458	0
435	20231222	130700	1330800	458	458	458	458	0
436	20231222	130600	1330800	458	458	458	458	0
437	20231222	130500	1330800	458	458	458	458	0
438	20231222	130400	1330800	458	458	458	458	0
439	20231222	130300	1330800	458	458	458	458	0
440	20231222	130200	1330800	458	458	458	458	0
441	20231222	130100	1330800	458	458	458	458	0
442	20231222	130000	1330800	458	458	458	458	0
443	20231222	125900	1330800	458	458	458	458	0
444	20231222	125800	1330800	458	458	458	458	0
445	20231222	125700	1330800	458	458	458	458	0
446	20231222	125600	1330800	458	458	458	458	0
447	20231222	125500	1330800	458	458	458	458	0
448	20231222	125400	1330800	458	458	458	458	0
449	20231222	125300	1330800	458	458	458	458	0
450	20231222	125200	1330800	458	458	458	458	0
451	20231222	125100	1330800	458	458	458	458	0
452	20231222	125000	1330800	458	458	458	458	0
453	20231222	124900	1330800	458	458	458	458	0
454	20231222	124800	1330800	458	458	458	458	0
455	20231222	124700	1330800	458	458	458	458	0
456	20231222	124600	1330800	458	458	458	458	0
457	20231222	124500	1330800	458	458	458	458	0
458	20231222	124400	1330800	458	458	458	458	0
459	20231222	124300	1330800	458	458	458	458	0
460	20231222	124200	1330800	458	458	458	458	0
461	20231222	124100	1330800	458	458	458	458	0
462	20231222	124000	1330800	458	458	458	458	0
463	20231222	123900	1330800	458	458	458	458	0
464	20231222	123800	1330800	458	458	458	458	0
465	20231222	123700	1330800	458	458	458	458	0
466	20231222	123600	1330800	458	458	458	458	0
467	20231222	123500	1330800	458	458	458	458	0
468	20231222	123400	1330800	458	458	458	458	0
469	20231222	123300	1330800	458	458	458	458	0
470	20231222	123200	1330800	458	458	458	458	0
471	20231222	123100	1330800	458	458	458	458	0
472	20231222	123000	1330800	458	458	458	458	0
473	20231222	122900	1330800	458	458	458	458	0
474	20231222	122800	1330800	458	458	458	458	0
475	20231222	122700	1330800	458	458	458	458	0
476	20231222	122600	1330800	458	458	458	458	0
477	20231222	122500	1330800	458	458	458	458	0
478	20231222	122400	1330800	458	458	458	458	0
479	20231222	122300	1330800	458	458	458	458	0
480	20231222	122200	1330800	458	458	458	458	0
481	20231222	122100	1330800	458	458	458	458	0
482	20231222	122000	1330800	458	458	458	458	0
483	20231222	121900	1330800	458	458	458	458	0
484	20231222	121800	1330800	458	458	458	458	0
485	20231222	121700	1330800	458	458	458	458	0
486	20231222	121600	1330800	458	458	458	458	0
487	20231222	121500	1330800	458	458	458	458	0
488	20231222	121400	1330800	458	458	458	458	0
489	20231222	121300	1330800	458	458	458	458	0
490	20231222	121200	1330800	458	458	458	458	0
491	20231222	121100	1330800	458	458	458	458	0
492	20231222	121000	1330800	458	458	458	458	0
493	20231222	120900	1330800	458	458	458	458	0
494	20231222	120800	1330800	458	458	458	458	0
495	20231222	120700	1330800	458	458	458	458	0
496	20231222	120600	1330800	458	458	458	458	0
497	20231222	120500	1330800	458	458	458	458	0
498	20231222	120400	1330800	458	458	458	458	0
499	20231222	120300	1330800	458	458	458	458	0
500	20231222	120200	1330800	458	458	458	458	0
501	20231222	120100	1330800	458	458	458	458	0
502	20231222	120000	1330800	458	458	458	458	0
503	20231222	115900	1330800	458	458	458	458	0
504	20231222	115800	1330800	458	458	458	458	0
505	20231222	115700	1330800	458	458	458	458	0
506	20231222	115600	1330800	458	458	458	458	0
507	20231222	115500	1330800	458	458	458	458	0
508	20231222	115400	1330800	458	458	458	458	0
509	20231222	115300	1330800	458	458	458	458	0
510	20231222	115200	1330800	458	458	458	458	0
511	20231222	115100	1330800	458	458	458	458	0
512	20231222	115000	1330800	458	458	458	458	0
513	20231222	114900	1330800	458	458	458	458	0
514	20231222	114800	1330800	458	458	458	458	0
515	20231222	114700	1330800	458	458	458	458	0
516	20231222	114600	1330800	458	458	458	458	0
517	20231222	114500	1330800	458	458	458	458	100
518	20231222	114400	1285000	458	458	458	458	0
519	20231222	114300	1285000	458	458	458	458	100
520	20231222	114200	1239200	451	451	451	451	0
521	20231222	114100	1239200	451	451	451	451	0
522	20231222	114000	1239200	451	451	451	451	0
523	20231222	113900	1239200	451	451	451	451	0
524	20231222	113800	1239200	451	451	451	451	0
525	20231222	113700	1239200	451	451	451	451	0
526	20231222	113600	1239200	451	451	451	451	0
527	20231222	113500	1239200	451	451	451	451	0
528	20231222	113400	1239200	451	451	451	451	0
529	20231222	113300	1239200	451	451	451	451	0
530	20231222	113200	1239200	451	451	451	451	0
531	20231222	113100	1239200	451	451	451	451	0
532	20231222	113000	1239200	451	451	451	451	0
533	20231222	112900	1239200	451	451	451	451	0
534	20231222	112800	1239200	451	451	451	451	0
535	20231222	112700	1239200	451	451	451	451	0
536	20231222	112600	1239200	451	451	451	451	0
537	20231222	112500	1239200	451	451	451	451	0
538	20231222	112400	1239200	451	451	451	451	0
539	20231222	112300	1239200	451	451	451	451	0
540	20231222	112200	1239200	451	451	451	451	0
541	20231222	112100	1239200	451	451	451	451	0
542	20231222	112000	1239200	451	451	451	451	0
543	20231222	111900	1239200	451	451	451	451	0
544	20231222	111800	1239200	451	451	451	451	0
545	20231222	111700	1239200	451	451	451	451	0
546	20231222	111600	1239200	451	451	451	451	0
547	20231222	111500	1239200	451	451	451	451	0
548	20231222	111400	1239200	451	451	451	451	0
549	20231222	111300	1239200	451	451	451	451	0
550	20231222	111200	1239200	451	451	451	451	0
551	20231222	111100	1239200	451	451	451	451	2000
552	20231222	111000	337200	458	458	458	458	0
553	20231222	110900	337200	458	458	458	458	0
554	20231222	110800	337200	458	458	458	458	0
555	20231222	110700	337200	458	458	458	458	0
556	20231222	110600	337200	458	458	458	458	0
557	20231222	110500	337200	458	458	458	458	0
558	20231222	110400	337200	458	458	458	458	0
559	20231222	110300	337200	458	458	458	458	0
560	20231222	110200	337200	458	458	458	458	0
561	20231222	110100	337200	458	458	458	458	0
562	20231222	110000	337200	458	458	458	458	0
563	20231222	105900	337200	458	458	458	458	0
564	20231222	105800	337200	458	458	458	458	0
565	20231222	105700	337200	458	458	458	458	0
566	20231222	105600	337200	458	458	458	458	0
567	20231222	105500	337200	458	458	458	458	0
568	20231222	105400	337200	458	458	458	458	0
569	20231222	105300	337200	458	458	458	458	0
570	20231222	105200	337200	458	458	458	458	0
571	20231222	105100	337200	458	458	458	458	0
572	20231222	105000	337200	458	458	458	458	0
573	20231222	104900	337200	458	458	458	458	0
574	20231222	104800	337200	458	458	458	458	0
575	20231222	104700	337200	458	458	458	458	0
576	20231222	104600	337200	458	458	458	458	0
577	20231222	104500	337200	458	458	458	458	0
578	20231222	104400	337200	458	458	458	458	0
579	20231222	104300	337200	458	458	458	458	0
580	20231222	104200	337200	458	458	458	458	0
581	20231222	104100	337200	458	458	458	458	0
582	20231222	104000	337200	458	458	458	458	0
583	20231222	103900	337200	458	458	458	458	0
584	20231222	103800	337200	458	458	458	458	0
585	20231222	103700	337200	458	458	458	458	0
586	20231222	103600	337200	458	458	458	458	0
587	20231222	103500	337200	458	458	458	458	0
588	20231222	103400	337200	458	458	458	458	0
589	20231222	103300	337200	458	458	458	458	0
590	20231222	103200	337200	458	458	458	458	0
591	20231222	103100	337200	458	458	458	458	0
592	20231222	103000	337200	458	458	458	458	0
593	20231222	102900	337200	458	458	458	458	0
594	20231222	102800	337200	458	458	458	458	0
595	20231222	102700	337200	458	458	458	458	0
596	20231222	102600	337200	458	458	458	458	0
597	20231222	102500	337200	458	458	458	458	0
598	20231222	102400	337200	458	458	458	458	0
599	20231222	102300	337200	458	458	458	458	0
600	20231222	102200	337200	458	458	458	458	0
601	20231222	102100	337200	458	458	458	458	0
602	20231222	102000	337200	458	458	458	458	0
603	20231222	101900	337200	458	458	458	458	0
604	20231222	101800	337200	458	458	458	458	0
605	20231222	101700	337200	458	458	458	458	0
606	20231222	101600	337200	458	458	458	458	0
607	20231222	101500	337200	458	458	458	458	2
608	20231222	101400	336284	458	458	458	458	0
609	20231222	101300	336284	458	458	458	458	0
610	20231222	101200	336284	458	458	458	458	0
611	20231222	101100	336284	458	458	458	458	0
612	20231222	101000	336284	458	458	458	458	0
613	20231222	100900	336284	458	458	458	458	0
614	20231222	100800	336284	458	458	458	458	0
615	20231222	100700	336284	458	458	458	458	0
616	20231222	100600	336284	458	458	458	458	0
617	20231222	100500	336284	458	458	458	458	0
618	20231222	100400	336284	458	458	458	458	0
619	20231222	100300	336284	458	458	458	458	0
620	20231222	100200	336284	458	458	458	458	0
621	20231222	100100	336284	458	458	458	458	0
622	20231222	100000	336284	458	458	458	458	0
623	20231222	095900	336284	458	458	458	458	0
624	20231222	095800	336284	458	458	458	458	0
625	20231222	095700	336284	458	458	458	458	0
626	20231222	095600	336284	458	458	458	458	0
627	20231222	095500	336284	458	458	458	458	0
628	20231222	095400	336284	458	458	458	458	0
629	20231222	095300	336284	458	458	458	458	0
630	20231222	095200	336284	458	458	458	458	0
631	20231222	095100	336284	458	458	458	458	0
632	20231222	095000	336284	458	458	458	458	514
633	20231222	094900	100872	458	458	458	458	0
634	20231222	094800	100872	458	458	458	458	108
635	20231222	094700	51408	459	459	459	459	0
636	20231222	094600	51408	459	459	459	459	0
637	20231222	094500	51408	459	459	459	459	0
638	20231222	094400	51408	459	459	459	459	0
639	20231222	094300	51408	459	459	459	459	0
640	20231222	094200	51408	459	459	459	459	0
641	20231222	094100	51408	459	459	459	459	0
642	20231222	094000	51408	459	459	459	459	0
643	20231222	093900	51408	459	459	459	459	0
644	20231222	093800	51408	459	459	459	459	0
645	20231222	093700	51408	459	459	459	459	0
646	20231222	093600	51408	459	459	459	459	0
647	20231222	093500	51408	459	459	459	459	0
648	20231222	093400	51408	459	459	459	459	0
649	20231222	093300	51408	459	459	459	459	0
650	20231222	093200	51408	459	459	459	459	0
651	20231222	093100	51408	459	459	459	459	0
652	20231222	093000	51408	459	459	459	459	0
653	20231222	092900	51408	459	459	459	459	0
654	20231222	092800	51408	459	459	459	459	0
655	20231222	092700	51408	459	459	459	459	0
656	20231222	092600	51408	459	459	459	459	0
657	20231222	092500	51408	459	459	459	459	0
658	20231222	092400	51408	459	459	459	459	0
659	20231222	092300	51408	459	459	459	459	0
660	20231222	092200	51408	459	459	459	459	0
661	20231222	092100	51408	459	459	459	459	0
662	20231222	092000	51408	459	459	459	459	0
663	20231222	091900	51408	459	459	459	459	0
664	20231222	091800	51408	459	459	459	459	0
665	20231222	091700	51408	459	459	459	459	0
666	20231222	091600	51408	459	459	459	459	0
667	20231222	091500	51408	459	459	459	459	0
668	20231222	091400	51408	459	459	459	459	0
669	20231222	091300	51408	459	459	459	459	100
670	20231222	091200	5508	459	459	459	459	0
671	20231222	091100	5508	459	459	459	459	0
672	20231222	091000	5508	459	459	459	459	0
673	20231222	090900	5508	459	459	459	459	0
674	20231222	090800	5508	459	459	459	459	12
675	20231222	090700	0	460	460	460	460	0
676	20231222	090600	0	460	460	460	460	0
677	20231222	090500	0	460	460	460	460	0
678	20231222	090400	0	460	460	460	460	0
679	20231222	090300	0	460	460	460	460	0
680	20231222	090200	0	460	460	460	460	0
681	20231222	090100	0	460	460	460	460	0
682	20231222	090000	0	460	460	460	460	0