KissMeData/184230/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202500	88751045	758	758	758	758	17815
3	20231220	202400	88751045	758	758	758	758	0
4	20231220	202300	88751045	758	758	758	758	0
5	20231220	202200	88751045	758	758	758	758	0
6	20231220	202100	88751045	758	758	758	758	0
7	20231220	202000	88751045	758	758	758	758	0
8	20231220	201900	88751045	758	758	758	758	0
9	20231220	201800	88751045	758	758	758	758	0
10	20231220	201700	88751045	758	758	758	758	0
11	20231220	201600	88751045	758	758	758	758	0
12	20231220	201500	88751045	758	758	758	758	0
13	20231220	201400	88751045	758	758	758	758	0
14	20231220	201300	88751045	758	758	758	758	0
15	20231220	201200	88751045	758	758	758	758	0
16	20231220	201100	88751045	758	758	758	758	0
17	20231220	201000	88751045	758	758	758	758	0
18	20231220	200900	88751045	758	758	758	758	0
19	20231220	200800	88751045	758	758	758	758	0
20	20231220	200700	88751045	758	758	758	758	0
21	20231220	200600	88751045	758	758	758	758	0
22	20231220	200500	88751045	758	758	758	758	0
23	20231220	200400	88751045	758	758	758	758	0
24	20231220	200300	88751045	758	758	758	758	0
25	20231220	200200	88751045	758	758	758	758	0
26	20231220	200100	88751045	758	758	758	758	0
27	20231220	200000	88751045	758	758	758	758	0
28	20231220	195900	88751045	758	758	758	758	0
29	20231220	195800	88751045	758	758	758	758	0
30	20231220	195700	88751045	758	758	758	758	0
31	20231220	195600	88751045	758	758	758	758	0
32	20231220	195500	88751045	758	758	758	758	17815
33	20231220	195400	88751045	758	758	758	758	0
34	20231220	195300	88751045	758	758	758	758	0
35	20231220	195200	88751045	758	758	758	758	0
36	20231220	195100	88751045	758	758	758	758	0
37	20231220	195000	88751045	758	758	758	758	0
38	20231220	194900	88751045	758	758	758	758	0
39	20231220	194800	88751045	758	758	758	758	0
40	20231220	194700	88751045	758	758	758	758	0
41	20231220	194600	88751045	758	758	758	758	0
42	20231220	194500	88751045	758	758	758	758	0
43	20231220	194400	88751045	758	758	758	758	0
44	20231220	194300	88751045	758	758	758	758	0
45	20231220	194200	88751045	758	758	758	758	0
46	20231220	194100	88751045	758	758	758	758	0
47	20231220	194000	88751045	758	758	758	758	0
48	20231220	193900	88751045	758	758	758	758	0
49	20231220	193800	88751045	758	758	758	758	0
50	20231220	193700	88751045	758	758	758	758	0
51	20231220	193600	88751045	758	758	758	758	0
52	20231220	193500	88751045	758	758	758	758	0
53	20231220	193400	88751045	758	758	758	758	0
54	20231220	193300	88751045	758	758	758	758	0
55	20231220	193200	88751045	758	758	758	758	0
56	20231220	193100	88751045	758	758	758	758	0
57	20231220	193000	88751045	758	758	758	758	0
58	20231220	192900	88751045	758	758	758	758	0
59	20231220	192800	88751045	758	758	758	758	0
60	20231220	192700	88751045	758	758	758	758	0
61	20231220	192600	88751045	758	758	758	758	0
62	20231220	192500	88751045	758	758	758	758	17815
63	20231220	192400	88751045	758	758	758	758	0
64	20231220	192300	88751045	758	758	758	758	0
65	20231220	192200	88751045	758	758	758	758	0
66	20231220	192100	88751045	758	758	758	758	0
67	20231220	192000	88751045	758	758	758	758	0
68	20231220	191900	88751045	758	758	758	758	0
69	20231220	191800	88751045	758	758	758	758	0
70	20231220	191700	88751045	758	758	758	758	0
71	20231220	191600	88751045	758	758	758	758	0
72	20231220	191500	88751045	758	758	758	758	0
73	20231220	191400	88751045	758	758	758	758	0
74	20231220	191300	88751045	758	758	758	758	0
75	20231220	191200	88751045	758	758	758	758	0
76	20231220	191100	88751045	758	758	758	758	0
77	20231220	191000	88751045	758	758	758	758	0
78	20231220	190900	88751045	758	758	758	758	0
79	20231220	190800	88751045	758	758	758	758	0
80	20231220	190700	88751045	758	758	758	758	0
81	20231220	190600	88751045	758	758	758	758	0
82	20231220	190500	88751045	758	758	758	758	0
83	20231220	190400	88751045	758	758	758	758	0
84	20231220	190300	88751045	758	758	758	758	0
85	20231220	190200	88751045	758	758	758	758	0
86	20231220	190100	88751045	758	758	758	758	0
87	20231220	190000	88751045	758	758	758	758	0
88	20231220	185900	88751045	758	758	758	758	0
89	20231220	185800	88751045	758	758	758	758	0
90	20231220	185700	88751045	758	758	758	758	0
91	20231220	185600	88751045	758	758	758	758	0
92	20231220	185500	88751045	758	758	758	758	17815
93	20231220	185400	88751045	758	758	758	758	0
94	20231220	185300	88751045	758	758	758	758	0
95	20231220	185200	88751045	758	758	758	758	0
96	20231220	185100	88751045	758	758	758	758	0
97	20231220	185000	88751045	758	758	758	758	0
98	20231220	184900	88751045	758	758	758	758	0
99	20231220	184800	88751045	758	758	758	758	0
100	20231220	184700	88751045	758	758	758	758	0
101	20231220	184600	88751045	758	758	758	758	0
102	20231220	184500	88751045	758	758	758	758	0
103	20231220	184400	88751045	758	758	758	758	0
104	20231220	184300	88751045	758	758	758	758	0
105	20231220	184200	88751045	758	758	758	758	0
106	20231220	184100	88751045	758	758	758	758	0
107	20231220	184000	88751045	758	758	758	758	0
108	20231220	183900	88751045	758	758	758	758	0
109	20231220	183800	88751045	758	758	758	758	0
110	20231220	183700	88751045	758	758	758	758	0
111	20231220	183600	88751045	758	758	758	758	0
112	20231220	183500	88751045	758	758	758	758	0
113	20231220	183400	88751045	758	758	758	758	0
114	20231220	183300	88751045	758	758	758	758	0
115	20231220	183200	88751045	758	758	758	758	0
116	20231220	183100	88751045	758	758	758	758	0
117	20231220	183000	88751045	758	758	758	758	0
118	20231220	182900	88751045	758	758	758	758	0
119	20231220	182800	88751045	758	758	758	758	0
120	20231220	182700	88751045	758	758	758	758	0
121	20231220	182600	88751045	758	758	758	758	0
122	20231220	182500	88751045	758	758	758	758	17815
123	20231220	182400	88751045	758	758	758	758	0
124	20231220	182300	88751045	758	758	758	758	0
125	20231220	182200	88751045	758	758	758	758	0
126	20231220	182100	88751045	758	758	758	758	0
127	20231220	182000	88751045	758	758	758	758	0
128	20231220	181900	88751045	758	758	758	758	0
129	20231220	181800	88751045	758	758	758	758	0
130	20231220	181700	88751045	758	758	758	758	0
131	20231220	181600	88751045	758	758	758	758	0
132	20231220	181500	88751045	758	758	758	758	0
133	20231220	181400	88751045	758	758	758	758	0
134	20231220	181300	88751045	758	758	758	758	0
135	20231220	181200	88751045	758	758	758	758	0
136	20231220	181100	88751045	758	758	758	758	0
137	20231220	181000	88751045	758	758	758	758	0
138	20231220	180900	88751045	758	758	758	758	0
139	20231220	180800	88751045	758	758	758	758	0
140	20231220	180700	88751045	758	758	758	758	0
141	20231220	180600	88751045	758	758	758	758	0
142	20231220	180500	88751045	758	758	758	758	0
143	20231220	180400	88751045	758	758	758	758	0
144	20231220	180300	88751045	758	758	758	758	0
145	20231220	180200	88751045	758	758	758	758	0
146	20231220	180100	88751045	758	758	758	758	0
147	20231220	180000	88751045	758	758	758	758	0
148	20231220	175900	88751045	758	758	758	758	0
149	20231220	175800	88751045	758	758	758	758	0
150	20231220	175700	88751045	758	758	758	758	0
151	20231220	175600	88751045	758	758	758	758	0
152	20231220	175500	88751045	758	758	758	758	17815
153	20231220	175400	88751045	758	758	758	758	0
154	20231220	175300	88751045	758	758	758	758	0
155	20231220	175200	88751045	758	758	758	758	0
156	20231220	175100	88751045	758	758	758	758	0
157	20231220	175000	88751045	758	758	758	758	0
158	20231220	174900	88751045	758	758	758	758	0
159	20231220	174800	88751045	758	758	758	758	0
160	20231220	174700	88751045	758	758	758	758	0
161	20231220	174600	88751045	758	758	758	758	0
162	20231220	174500	88751045	758	758	758	758	0
163	20231220	174400	88751045	758	758	758	758	0
164	20231220	174300	88751045	758	758	758	758	0
165	20231220	174200	88751045	758	758	758	758	0
166	20231220	174100	88751045	758	758	758	758	0
167	20231220	174000	88751045	758	758	758	758	0
168	20231220	173900	88751045	758	758	758	758	0
169	20231220	173800	88751045	758	758	758	758	0
170	20231220	173700	88751045	758	758	758	758	0
171	20231220	173600	88751045	758	758	758	758	0
172	20231220	173500	88751045	758	758	758	758	0
173	20231220	173400	88751045	758	758	758	758	0
174	20231220	173300	88751045	758	758	758	758	0
175	20231220	173200	88751045	758	758	758	758	0
176	20231220	173100	88751045	758	758	758	758	0
177	20231220	173000	88751045	758	758	758	758	0
178	20231220	172900	88751045	758	758	758	758	0
179	20231220	172800	88751045	758	758	758	758	0
180	20231220	172700	88751045	758	758	758	758	0
181	20231220	172600	88751045	758	758	758	758	0
182	20231220	172500	88751045	758	758	758	758	17815
183	20231220	172400	88751045	758	758	758	758	0
184	20231220	172300	88751045	758	758	758	758	0
185	20231220	172200	88751045	758	758	758	758	0
186	20231220	172100	88751045	758	758	758	758	0
187	20231220	172000	88751045	758	758	758	758	0
188	20231220	171900	88751045	758	758	758	758	0
189	20231220	171800	88751045	758	758	758	758	0
190	20231220	171700	88751045	758	758	758	758	0
191	20231220	171600	88751045	758	758	758	758	0
192	20231220	171500	88751045	758	758	758	758	0
193	20231220	171400	88751045	758	758	758	758	0
194	20231220	171300	88751045	758	758	758	758	0
195	20231220	171200	88751045	758	758	758	758	0
196	20231220	171100	88751045	758	758	758	758	0
197	20231220	171000	88751045	758	758	758	758	0
198	20231220	170900	88751045	758	758	758	758	0
199	20231220	170800	88751045	758	758	758	758	0
200	20231220	170700	88751045	758	758	758	758	0
201	20231220	170600	88751045	758	758	758	758	0
202	20231220	170500	88751045	758	758	758	758	0
203	20231220	170400	88751045	758	758	758	758	0
204	20231220	170300	88751045	758	758	758	758	0
205	20231220	170200	88751045	758	758	758	758	0
206	20231220	170100	88751045	758	758	758	758	0
207	20231220	170000	88751045	758	758	758	758	0
208	20231220	165900	88751045	758	758	758	758	0
209	20231220	165800	88751045	758	758	758	758	0
210	20231220	165700	88751045	758	758	758	758	0
211	20231220	165600	88751045	758	758	758	758	0
212	20231220	165500	88751045	758	758	758	758	17815
213	20231220	165400	88751045	758	758	758	758	0
214	20231220	165300	88751045	758	758	758	758	0
215	20231220	165200	88751045	758	758	758	758	0
216	20231220	165100	88751045	758	758	758	758	0
217	20231220	165000	88751045	758	758	758	758	0
218	20231220	164900	88751045	758	758	758	758	0
219	20231220	164800	88751045	758	758	758	758	0
220	20231220	164700	88751045	758	758	758	758	0
221	20231220	164600	88751045	758	758	758	758	0
222	20231220	164500	88751045	758	758	758	758	0
223	20231220	164400	88751045	758	758	758	758	0
224	20231220	164300	88751045	758	758	758	758	0
225	20231220	164200	88751045	758	758	758	758	0
226	20231220	164100	88751045	758	758	758	758	0
227	20231220	164000	88751045	758	758	758	758	0
228	20231220	163900	88751045	758	758	758	758	0
229	20231220	163800	88751045	758	758	758	758	0
230	20231220	163700	88751045	758	758	758	758	0
231	20231220	163600	88751045	758	758	758	758	0
232	20231220	163500	88751045	758	758	758	758	0
233	20231220	163400	88751045	758	758	758	758	0
234	20231220	163300	88751045	758	758	758	758	0
235	20231220	163200	88751045	758	758	758	758	0
236	20231220	163100	88751045	758	758	758	758	0
237	20231220	163000	88751045	758	758	758	758	0
238	20231220	162900	88751045	758	758	758	758	0
239	20231220	162800	88751045	758	758	758	758	0
240	20231220	162700	88751045	758	758	758	758	0
241	20231220	162600	88751045	758	758	758	758	0
242	20231220	162500	88751045	758	758	758	758	17815
243	20231220	162400	88751045	758	758	758	758	0
244	20231220	162300	88751045	758	758	758	758	0
245	20231220	162200	88751045	758	758	758	758	0
246	20231220	162100	88751045	758	758	758	758	0
247	20231220	162000	88751045	758	758	758	758	0
248	20231220	161900	88751045	758	758	758	758	0
249	20231220	161800	88751045	758	758	758	758	0
250	20231220	161700	88751045	758	758	758	758	0
251	20231220	161600	88751045	758	758	758	758	0
252	20231220	161500	88751045	758	758	758	758	0
253	20231220	161400	88751045	758	758	758	758	0
254	20231220	161300	88751045	758	758	758	758	0
255	20231220	161200	88751045	758	758	758	758	0
256	20231220	161100	88751045	758	758	758	758	0
257	20231220	161000	88751045	758	758	758	758	0
258	20231220	160900	88751045	758	758	758	758	0
259	20231220	160800	88751045	758	758	758	758	0
260	20231220	160700	88751045	758	758	758	758	0
261	20231220	160600	88751045	758	758	758	758	0
262	20231220	160500	88751045	758	758	758	758	0
263	20231220	160400	88751045	758	758	758	758	0
264	20231220	160300	88751045	758	758	758	758	0
265	20231220	160200	88751045	758	758	758	758	0
266	20231220	160100	88751045	758	758	758	758	0
267	20231220	160000	88751045	758	758	758	758	0
268	20231220	155900	88751045	758	758	758	758	0
269	20231220	155800	88751045	758	758	758	758	0
270	20231220	155700	88751045	758	758	758	758	0
271	20231220	155600	88751045	758	758	758	758	0
272	20231220	155500	88751045	758	758	758	758	17815
273	20231220	155400	88751045	758	758	758	758	0
274	20231220	155300	88751045	758	758	758	758	0
275	20231220	155200	88751045	758	758	758	758	0
276	20231220	155100	88751045	758	758	758	758	0
277	20231220	155000	88751045	758	758	758	758	0
278	20231220	154900	88751045	758	758	758	758	0
279	20231220	154800	88751045	758	758	758	758	0
280	20231220	154700	88751045	758	758	758	758	0
281	20231220	154600	88751045	758	758	758	758	0
282	20231220	154500	88751045	758	758	758	758	0
283	20231220	154400	88751045	758	758	758	758	0
284	20231220	154300	88751045	758	758	758	758	0
285	20231220	154200	88751045	758	758	758	758	0
286	20231220	154100	88751045	758	758	758	758	0
287	20231220	154000	88751045	758	758	758	758	0
288	20231220	153900	88751045	758	758	758	758	0
289	20231220	153800	88751045	758	758	758	758	0
290	20231220	153700	88751045	758	758	758	758	0
291	20231220	153600	88751045	758	758	758	758	0
292	20231220	153500	88751045	758	758	758	758	0
293	20231220	153400	88751045	758	758	758	758	0
294	20231220	153300	88751045	758	758	758	758	0
295	20231220	153200	88751045	758	758	758	758	0
296	20231220	153100	88751045	758	758	758	758	0
297	20231220	153000	88751045	758	758	758	758	17815
298	20231220	152900	75247275	757	757	757	757	0
299	20231220	152800	75247275	757	757	757	757	0
300	20231220	152700	75247275	757	757	757	757	0
301	20231220	152600	75247275	757	757	757	757	0
302	20231220	152500	75247275	757	757	757	757	0
303	20231220	152400	75247275	757	757	757	757	0
304	20231220	152300	75247275	757	757	757	757	0
305	20231220	152200	75247275	757	757	757	757	0
306	20231220	152100	75247275	757	757	757	757	0
307	20231220	152000	75247275	757	757	757	757	0
308	20231220	151900	75247275	757	757	757	757	2681
309	20231220	151800	73217758	758	757	758	757	1001
310	20231220	151700	72460000	757	757	757	757	1228
311	20231220	151600	71530404	757	757	757	757	72
312	20231220	151500	71475900	758	758	758	757	1530
313	20231220	151400	70316830	758	758	758	758	23
314	20231220	151300	70299396	759	755	759	755	159
315	20231220	151200	70178858	754	753	754	753	467
316	20231220	151100	69827054	751	751	751	751	148
317	20231220	151000	69715906	751	751	751	751	52
318	20231220	150900	69676854	750	750	751	750	2971
319	20231220	150800	67448543	750	750	750	750	3000
320	20231220	150700	65198543	748	750	750	748	3000
321	20231220	150600	62952543	749	749	750	747	3385
322	20231220	150500	60418410	750	749	750	747	4368
323	20231220	150400	57148012	749	747	749	747	1307
324	20231220	150300	56169596	747	746	747	743	5992
325	20231220	150200	51710412	745	743	745	743	4079
326	20231220	150100	48679661	743	743	743	743	5
327	20231220	150000	48675946	743	743	743	743	0
328	20231220	145900	48675946	743	743	743	743	0
329	20231220	145800	48675946	743	743	743	743	0
330	20231220	145700	48675946	743	743	743	743	0
331	20231220	145600	48675946	743	743	743	743	17
332	20231220	145500	48663315	742	742	742	742	0
333	20231220	145400	48663315	742	742	742	742	535
334	20231220	145300	48266345	743	743	743	743	51
335	20231220	145200	48228452	743	743	743	743	0
336	20231220	145100	48228452	743	743	743	743	0
337	20231220	145000	48228452	743	743	743	743	1
338	20231220	144900	48227709	742	742	742	742	1848
339	20231220	144800	46856493	742	742	742	742	0
340	20231220	144700	46856493	742	742	742	742	0
341	20231220	144600	46856493	742	742	742	742	0
342	20231220	144500	46856493	742	742	742	742	0
343	20231220	144400	46856493	742	742	742	742	0
344	20231220	144300	46856493	742	742	742	742	0
345	20231220	144200	46856493	742	742	742	742	0
346	20231220	144100	46856493	742	743	743	742	610
347	20231220	144000	46403773	743	743	743	743	10
348	20231220	143900	46396343	743	743	743	743	0
349	20231220	143800	46396343	743	743	743	743	0
350	20231220	143700	46396343	743	743	743	743	0
351	20231220	143600	46396343	743	743	743	743	51
352	20231220	143500	46358450	743	743	743	743	4
353	20231220	143400	46355478	740	740	740	740	0
354	20231220	143300	46355478	740	740	740	740	0
355	20231220	143200	46355478	740	740	740	740	0
356	20231220	143100	46355478	740	740	740	740	0
357	20231220	143000	46355478	740	740	740	740	0
358	20231220	142900	46355478	740	740	740	740	0
359	20231220	142800	46355478	740	740	740	740	0
360	20231220	142700	46355478	740	740	740	740	0
361	20231220	142600	46355478	740	740	740	740	0
362	20231220	142500	46355478	740	742	742	740	650
363	20231220	142400	45873440	743	743	743	743	0
364	20231220	142300	45873440	743	743	743	743	0
365	20231220	142200	45873440	743	743	743	743	1
366	20231220	142100	45872697	743	743	743	743	673
367	20231220	142000	45372658	742	742	742	742	0
368	20231220	141900	45372658	742	742	742	742	0
369	20231220	141800	45372658	742	742	742	742	0
370	20231220	141700	45372658	742	742	742	742	0
371	20231220	141600	45372658	742	742	742	742	1000
372	20231220	141500	44630658	742	742	742	742	2126
373	20231220	141400	43053166	743	743	743	743	0
374	20231220	141300	43053166	743	743	743	743	36
375	20231220	141200	43026418	742	742	742	742	0
376	20231220	141100	43026418	742	742	742	742	0
377	20231220	141000	43026418	742	742	742	742	1
378	20231220	140900	43025676	743	743	743	743	0
379	20231220	140800	43025676	743	743	743	743	0
380	20231220	140700	43025676	743	743	743	743	0
381	20231220	140600	43025676	743	743	743	743	0
382	20231220	140500	43025676	743	743	743	743	0
383	20231220	140400	43025676	743	743	743	743	0
384	20231220	140300	43025676	743	743	743	743	17
385	20231220	140200	43013045	743	743	743	743	0
386	20231220	140100	43013045	743	743	743	743	18
387	20231220	140000	42999671	743	743	743	743	0
388	20231220	135900	42999671	743	742	743	742	1017
389	20231220	135800	42245040	742	742	742	742	0
390	20231220	135700	42245040	742	742	742	742	0
391	20231220	135600	42245040	742	742	742	742	0
392	20231220	135500	42245040	742	742	742	742	500
393	20231220	135400	41874040	742	742	742	742	949
394	20231220	135300	41169882	742	742	742	742	0
395	20231220	135200	41169882	742	742	742	742	5
396	20231220	135100	41166172	739	739	739	739	0
397	20231220	135000	41166172	739	741	741	739	350
398	20231220	134900	40907439	742	742	742	742	0
399	20231220	134800	40907439	742	742	742	742	0
400	20231220	134700	40907439	742	742	742	742	0
401	20231220	134600	40907439	742	742	742	742	17
402	20231220	134500	40894825	742	742	742	742	0
403	20231220	134400	40894825	742	742	742	742	0
404	20231220	134300	40894825	742	742	742	742	17
405	20231220	134200	40882211	742	742	742	742	0
406	20231220	134100	40882211	742	742	742	742	0
407	20231220	134000	40882211	742	742	742	742	0
408	20231220	133900	40882211	742	742	742	742	0
409	20231220	133800	40882211	742	742	742	742	0
410	20231220	133700	40882211	742	742	742	742	0
411	20231220	133600	40882211	742	742	742	742	17
412	20231220	133500	40869597	738	738	738	738	0
413	20231220	133400	40869597	738	738	738	738	0
414	20231220	133300	40869597	738	738	738	738	0
415	20231220	133200	40869597	738	738	738	738	0
416	20231220	133100	40869597	738	738	738	738	0
417	20231220	133000	40869597	738	738	738	738	0
418	20231220	132900	40869597	738	738	738	738	0
419	20231220	132800	40869597	738	738	738	738	0
420	20231220	132700	40869597	738	738	738	738	0
421	20231220	132600	40869597	738	741	741	738	4573
422	20231220	132500	37489843	742	742	742	742	0
423	20231220	132400	37489843	742	742	742	742	0
424	20231220	132300	37489843	742	742	742	742	0
425	20231220	132200	37489843	742	742	742	742	0
426	20231220	132100	37489843	742	742	742	742	17
427	20231220	132000	37477229	742	742	742	742	0
428	20231220	131900	37477229	742	742	742	742	0
429	20231220	131800	37477229	742	742	742	742	12
430	20231220	131700	37468325	742	742	742	742	0
431	20231220	131600	37468325	742	742	742	742	17
432	20231220	131500	37455711	740	740	740	740	0
433	20231220	131400	37455711	740	740	740	740	0
434	20231220	131300	37455711	740	740	740	740	0
435	20231220	131200	37455711	740	740	740	740	32
436	20231220	131100	37432031	741	741	741	741	0
437	20231220	131000	37432031	741	741	741	741	0
438	20231220	130900	37432031	741	741	741	741	1002
439	20231220	130800	36689549	741	741	741	741	53
440	20231220	130700	36650276	740	740	740	740	0
441	20231220	130600	36650276	740	740	740	740	0
442	20231220	130500	36650276	740	740	740	740	0
443	20231220	130400	36650276	740	740	740	740	0
444	20231220	130300	36650276	740	740	740	740	0
445	20231220	130200	36650276	740	742	742	740	923
446	20231220	130100	35966417	743	743	743	743	0
447	20231220	130000	35966417	743	743	743	743	0
448	20231220	125900	35966417	743	743	743	743	0
449	20231220	125800	35966417	743	743	743	743	0
450	20231220	125700	35966417	743	743	743	743	0
451	20231220	125600	35966417	743	743	743	743	17
452	20231220	125500	35953786	743	743	743	743	1
453	20231220	125400	35953043	742	742	742	742	0
454	20231220	125300	35953043	742	742	742	742	0
455	20231220	125200	35953043	742	742	742	742	0
456	20231220	125100	35953043	742	742	742	742	0
457	20231220	125000	35953043	742	742	742	742	0
458	20231220	124900	35953043	742	742	742	742	58
459	20231220	124800	35910007	742	742	742	742	17
460	20231220	124700	35897393	742	742	742	742	0
461	20231220	124600	35897393	742	742	742	742	0
462	20231220	124500	35897393	742	742	742	742	0
463	20231220	124400	35897393	742	742	742	742	0
464	20231220	124300	35897393	742	742	742	742	25
465	20231220	124200	35878843	742	742	742	742	0
466	20231220	124100	35878843	742	742	742	742	0
467	20231220	124000	35878843	742	742	742	742	33
468	20231220	123900	35854357	742	742	742	742	17
469	20231220	123800	35841743	742	742	742	742	0
470	20231220	123700	35841743	742	742	742	742	0
471	20231220	123600	35841743	742	742	742	742	0
472	20231220	123500	35841743	742	742	742	742	0
473	20231220	123400	35841743	742	742	742	742	0
474	20231220	123300	35841743	742	742	742	742	50
475	20231220	123200	35804643	742	742	742	742	27
476	20231220	123100	35784609	743	743	743	743	17
477	20231220	123000	35771978	743	743	743	743	17
478	20231220	122900	35759347	743	743	743	743	0
479	20231220	122800	35759347	743	743	743	743	0
480	20231220	122700	35759347	743	743	743	743	0
481	20231220	122600	35759347	743	743	743	743	0
482	20231220	122500	35759347	743	743	743	743	0
483	20231220	122400	35759347	743	743	743	743	0
484	20231220	122300	35759347	743	743	743	743	17
485	20231220	122200	35746716	743	743	743	743	0
486	20231220	122100	35746716	743	743	743	743	0
487	20231220	122000	35746716	743	743	743	743	1
488	20231220	121900	35745973	743	743	743	743	0
489	20231220	121800	35745973	743	743	743	743	0
490	20231220	121700	35745973	743	743	743	743	0
491	20231220	121600	35745973	743	743	743	743	17
492	20231220	121500	35733342	741	741	741	741	0
493	20231220	121400	35733342	741	741	741	741	0
494	20231220	121300	35733342	741	741	741	741	0
495	20231220	121200	35733342	741	741	741	741	0
496	20231220	121100	35733342	741	741	741	741	1345
497	20231220	121000	34736697	741	741	741	741	0
498	20231220	120900	34736697	741	741	741	741	0
499	20231220	120800	34736697	741	741	741	741	0
500	20231220	120700	34736697	741	741	741	741	70
501	20231220	120600	34684827	741	741	741	741	0
502	20231220	120500	34684827	741	741	741	741	0
503	20231220	120400	34684827	741	741	741	741	0
504	20231220	120300	34684827	741	741	741	741	29
505	20231220	120200	34663338	741	741	741	741	0
506	20231220	120100	34663338	741	741	741	741	0
507	20231220	120000	34663338	741	741	741	741	0
508	20231220	115900	34663338	741	741	741	741	52
509	20231220	115800	34624806	741	741	741	741	0
510	20231220	115700	34624806	741	741	741	741	0
511	20231220	115600	34624806	741	741	741	741	0
512	20231220	115500	34624806	741	742	742	741	782
513	20231220	115400	34045334	741	741	741	741	0
514	20231220	115300	34045334	741	741	741	741	0
515	20231220	115200	34045334	741	742	742	741	689
516	20231220	115100	33534679	742	742	742	742	50
517	20231220	115000	33497579	743	743	743	743	22
518	20231220	114900	33481233	744	744	744	744	0
519	20231220	114800	33481233	744	744	744	744	0
520	20231220	114700	33481233	744	744	744	744	2
521	20231220	114600	33479745	744	744	744	744	17
522	20231220	114500	33467097	744	744	744	744	264
523	20231220	114400	33270681	744	744	744	744	0
524	20231220	114300	33270681	744	744	744	744	0
525	20231220	114200	33270681	744	744	744	744	0
526	20231220	114100	33270681	744	744	744	744	17
527	20231220	114000	33258033	744	744	744	744	0
528	20231220	113900	33258033	744	744	744	744	17
529	20231220	113800	33245385	744	744	744	744	0
530	20231220	113700	33245385	744	744	744	744	384
531	20231220	113600	32959689	745	745	745	745	30
532	20231220	113500	32937339	745	744	745	744	998
533	20231220	113400	32194810	745	745	745	745	0
534	20231220	113300	32194810	745	745	745	745	0
535	20231220	113200	32194810	745	745	745	745	0
536	20231220	113100	32194810	745	745	745	745	0
537	20231220	113000	32194810	745	745	745	745	0
538	20231220	112900	32194810	745	745	745	745	0
539	20231220	112800	32194810	745	745	745	745	17
540	20231220	112700	32182145	745	745	745	745	0
541	20231220	112600	32182145	745	745	745	745	0
542	20231220	112500	32182145	745	745	745	745	0
543	20231220	112400	32182145	745	745	745	745	0
544	20231220	112300	32182145	745	745	745	745	17
545	20231220	112200	32169480	744	744	744	744	0
546	20231220	112100	32169480	744	744	744	744	300
547	20231220	112000	31946280	745	745	745	745	0
548	20231220	111900	31946280	745	745	745	745	0
549	20231220	111800	31946280	745	745	745	745	27
550	20231220	111700	31926165	746	746	746	746	0
551	20231220	111600	31926165	746	746	746	746	18
552	20231220	111500	31912737	747	747	747	747	60
553	20231220	111400	31867917	744	744	744	744	0
554	20231220	111300	31867917	744	744	744	744	0
555	20231220	111200	31867917	744	744	744	744	0
556	20231220	111100	31867917	744	744	744	744	0
557	20231220	111000	31867917	744	744	744	744	0
558	20231220	110900	31867917	744	744	744	744	4336
559	20231220	110800	28641933	746	746	746	746	18
560	20231220	110700	28628505	745	745	745	745	0
561	20231220	110600	28628505	745	745	745	745	0
562	20231220	110500	28628505	745	745	745	745	142
563	20231220	110400	28522715	744	747	747	744	386
564	20231220	110300	28234744	746	747	747	746	8193
565	20231220	110200	22122666	747	747	747	747	18
566	20231220	110100	22109220	746	746	746	746	1205
567	20231220	110000	21210290	746	743	746	743	10386
568	20231220	105900	13488183	742	742	742	742	0
569	20231220	105800	13488183	742	743	743	742	24
570	20231220	105700	13470368	743	743	743	743	113
571	20231220	105600	13386409	744	744	744	744	0
572	20231220	105500	13386409	744	744	744	744	0
573	20231220	105400	13386409	744	744	744	744	15
574	20231220	105300	13375249	744	744	744	744	5
575	20231220	105200	13371529	744	744	744	744	134
576	20231220	105100	13271833	744	744	744	744	0
577	20231220	105000	13271833	744	744	744	744	0
578	20231220	104900	13271833	744	744	744	744	1
579	20231220	104800	13271089	743	743	743	743	0
580	20231220	104700	13271089	743	743	743	743	0
581	20231220	104600	13271089	743	743	743	743	0
582	20231220	104500	13271089	743	743	743	743	10
583	20231220	104400	13263659	744	744	744	744	0
584	20231220	104300	13263659	744	743	744	743	109
585	20231220	104200	13182565	744	744	744	744	0
586	20231220	104100	13182565	744	744	744	744	17
587	20231220	104000	13169917	743	743	743	743	0
588	20231220	103900	13169917	743	743	743	743	0
589	20231220	103800	13169917	743	743	743	743	1
590	20231220	103700	13169174	744	744	744	744	17
591	20231220	103600	13156526	744	743	744	743	2021
592	20231220	103500	11653902	743	743	743	743	0
593	20231220	103400	11653902	743	743	743	743	0
594	20231220	103300	11653902	743	743	743	743	2
595	20231220	103200	11652416	743	743	743	743	0
596	20231220	103100	11652416	743	743	743	743	0
597	20231220	103000	11652416	743	743	743	743	0
598	20231220	102900	11652416	743	743	743	743	1
599	20231220	102800	11651673	743	743	743	743	0
600	20231220	102700	11651673	743	742	743	742	1000
601	20231220	102600	10909656	742	742	742	742	0
602	20231220	102500	10909656	742	742	742	742	0
603	20231220	102400	10909656	742	742	742	742	0
604	20231220	102300	10909656	742	742	742	742	17
605	20231220	102200	10897042	742	742	742	742	0
606	20231220	102100	10897042	742	742	742	742	291
607	20231220	102000	10681120	742	742	742	742	0
608	20231220	101900	10681120	742	742	742	742	0
609	20231220	101800	10681120	742	742	742	742	0
610	20231220	101700	10681120	742	742	742	742	6
611	20231220	101600	10676668	742	743	743	742	1237
612	20231220	101500	9757602	743	743	743	743	100
613	20231220	101400	9683302	743	743	743	743	670
614	20231220	101300	9185492	743	743	743	743	0
615	20231220	101200	9185492	743	743	743	743	0
616	20231220	101100	9185492	743	743	743	743	18
617	20231220	101000	9172118	743	743	743	743	0
618	20231220	100900	9172118	743	743	743	743	0
619	20231220	100800	9172118	743	743	743	743	0
620	20231220	100700	9172118	743	743	743	743	0
621	20231220	100600	9172118	743	742	743	742	2781
622	20231220	100500	7106591	742	742	742	742	0
623	20231220	100400	7106591	742	742	742	742	17
624	20231220	100300	7093977	742	742	742	742	18
625	20231220	100200	7080621	739	739	739	739	0
626	20231220	100100	7080621	739	739	739	739	0
627	20231220	100000	7080621	739	739	739	739	0
628	20231220	095900	7080621	739	739	739	739	0
629	20231220	095800	7080621	739	739	739	739	0
630	20231220	095700	7080621	739	739	739	739	0
631	20231220	095600	7080621	739	739	739	739	0
632	20231220	095500	7080621	739	739	739	739	0
633	20231220	095400	7080621	739	740	740	739	1000
634	20231220	095300	6341313	739	739	739	739	0
635	20231220	095200	6341313	739	739	739	739	0
636	20231220	095100	6341313	739	739	739	739	501
637	20231220	095000	5971074	741	741	741	741	0
638	20231220	094900	5971074	741	741	741	741	0
639	20231220	094800	5971074	741	741	741	741	608
640	20231220	094700	5520546	741	741	741	741	0
641	20231220	094600	5520546	741	741	741	741	392
642	20231220	094500	5230074	741	740	741	740	2608
643	20231220	094400	3298594	740	740	740	740	0
644	20231220	094300	3298594	740	740	740	740	0
645	20231220	094200	3298594	740	740	740	740	0
646	20231220	094100	3298594	740	740	740	740	0
647	20231220	094000	3298594	740	740	740	740	0
648	20231220	093900	3298594	740	738	740	738	24
649	20231220	093800	3280868	740	740	740	740	325
650	20231220	093700	3040368	741	740	741	740	180
651	20231220	093600	2907052	741	741	741	741	17
652	20231220	093500	2894455	741	741	741	741	0
653	20231220	093400	2894455	741	741	741	741	17
654	20231220	093300	2881858	741	741	741	741	0
655	20231220	093200	2881858	741	741	741	741	0
656	20231220	093100	2881858	741	741	741	741	1
657	20231220	093000	2881117	741	741	741	741	1000
658	20231220	092900	2140117	741	741	741	741	0
659	20231220	092800	2140117	741	742	742	741	18
660	20231220	092700	2126778	742	742	742	742	7
661	20231220	092600	2121584	742	742	742	742	1
662	20231220	092500	2120842	741	741	741	741	0
663	20231220	092400	2120842	741	741	741	741	17
664	20231220	092300	2108245	741	741	741	741	10
665	20231220	092200	2100835	741	741	741	741	0
666	20231220	092100	2100835	741	741	741	741	0
667	20231220	092000	2100835	741	741	741	741	2
668	20231220	091900	2099353	741	741	741	741	0
669	20231220	091800	2099353	741	741	741	741	0
670	20231220	091700	2099353	741	741	741	741	0
671	20231220	091600	2099353	741	741	741	741	0
672	20231220	091500	2099353	741	741	741	741	0
673	20231220	091400	2099353	741	741	741	741	1
674	20231220	091300	2098612	743	743	743	743	0
675	20231220	091200	2098612	743	743	743	743	0
676	20231220	091100	2098612	743	735	743	735	74
677	20231220	091000	2044030	735	735	735	735	0
678	20231220	090900	2044030	735	735	735	735	0
679	20231220	090800	2044030	735	735	735	735	194
680	20231220	090700	1901440	735	735	735	735	0
681	20231220	090600	1901440	735	735	735	735	0
682	20231220	090500	1901440	735	735	735	735	0
683	20231220	090400	1901440	735	735	735	735	0
684	20231220	090300	1901440	735	735	735	735	0
685	20231220	090200	1901440	735	735	735	735	0
686	20231220	090100	1901440	735	735	735	735	80
687	20231220	090000	1842640	743	743	743	743	2480