KissMeData/192410/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202900	125751823	425	425	425	425	2822
3	20231219	202800	125751823	425	425	425	425	0
4	20231219	202700	125751823	425	425	425	425	0
5	20231219	202600	125751823	425	425	425	425	0
6	20231219	202500	125751823	425	425	425	425	0
7	20231219	202400	125751823	425	425	425	425	0
8	20231219	202300	125751823	425	425	425	425	0
9	20231219	202200	125751823	425	425	425	425	0
10	20231219	202100	125751823	425	425	425	425	0
11	20231219	202000	125751823	425	425	425	425	0
12	20231219	201900	125751823	425	425	425	425	0
13	20231219	201800	125751823	425	425	425	425	0
14	20231219	201700	125751823	425	425	425	425	0
15	20231219	201600	125751823	425	425	425	425	0
16	20231219	201500	125751823	425	425	425	425	0
17	20231219	201400	125751823	425	425	425	425	0
18	20231219	201300	125751823	425	425	425	425	0
19	20231219	201200	125751823	425	425	425	425	0
20	20231219	201100	125751823	425	425	425	425	0
21	20231219	201000	125751823	425	425	425	425	0
22	20231219	200900	125751823	425	425	425	425	0
23	20231219	200800	125751823	425	425	425	425	0
24	20231219	200700	125751823	425	425	425	425	0
25	20231219	200600	125751823	425	425	425	425	0
26	20231219	200500	125751823	425	425	425	425	0
27	20231219	200400	125751823	425	425	425	425	0
28	20231219	200300	125751823	425	425	425	425	0
29	20231219	200200	125751823	425	425	425	425	0
30	20231219	200100	125751823	425	425	425	425	0
31	20231219	200000	125751823	425	425	425	425	0
32	20231219	195900	125751823	425	425	425	425	2822
33	20231219	195800	125751823	425	425	425	425	0
34	20231219	195700	125751823	425	425	425	425	0
35	20231219	195600	125751823	425	425	425	425	0
36	20231219	195500	125751823	425	425	425	425	0
37	20231219	195400	125751823	425	425	425	425	0
38	20231219	195300	125751823	425	425	425	425	0
39	20231219	195200	125751823	425	425	425	425	0
40	20231219	195100	125751823	425	425	425	425	0
41	20231219	195000	125751823	425	425	425	425	0
42	20231219	194900	125751823	425	425	425	425	0
43	20231219	194800	125751823	425	425	425	425	0
44	20231219	194700	125751823	425	425	425	425	0
45	20231219	194600	125751823	425	425	425	425	0
46	20231219	194500	125751823	425	425	425	425	0
47	20231219	194400	125751823	425	425	425	425	0
48	20231219	194300	125751823	425	425	425	425	0
49	20231219	194200	125751823	425	425	425	425	0
50	20231219	194100	125751823	425	425	425	425	0
51	20231219	194000	125751823	425	425	425	425	0
52	20231219	193900	125751823	425	425	425	425	0
53	20231219	193800	125751823	425	425	425	425	0
54	20231219	193700	125751823	425	425	425	425	0
55	20231219	193600	125751823	425	425	425	425	0
56	20231219	193500	125751823	425	425	425	425	0
57	20231219	193400	125751823	425	425	425	425	0
58	20231219	193300	125751823	425	425	425	425	0
59	20231219	193200	125751823	425	425	425	425	0
60	20231219	193100	125751823	425	425	425	425	0
61	20231219	193000	125751823	425	425	425	425	0
62	20231219	192900	125751823	425	425	425	425	2822
63	20231219	192800	125751823	425	425	425	425	0
64	20231219	192700	125751823	425	425	425	425	0
65	20231219	192600	125751823	425	425	425	425	0
66	20231219	192500	125751823	425	425	425	425	0
67	20231219	192400	125751823	425	425	425	425	0
68	20231219	192300	125751823	425	425	425	425	0
69	20231219	192200	125751823	425	425	425	425	0
70	20231219	192100	125751823	425	425	425	425	0
71	20231219	192000	125751823	425	425	425	425	0
72	20231219	191900	125751823	425	425	425	425	0
73	20231219	191800	125751823	425	425	425	425	0
74	20231219	191700	125751823	425	425	425	425	0
75	20231219	191600	125751823	425	425	425	425	0
76	20231219	191500	125751823	425	425	425	425	0
77	20231219	191400	125751823	425	425	425	425	0
78	20231219	191300	125751823	425	425	425	425	0
79	20231219	191200	125751823	425	425	425	425	0
80	20231219	191100	125751823	425	425	425	425	0
81	20231219	191000	125751823	425	425	425	425	0
82	20231219	190900	125751823	425	425	425	425	0
83	20231219	190800	125751823	425	425	425	425	0
84	20231219	190700	125751823	425	425	425	425	0
85	20231219	190600	125751823	425	425	425	425	0
86	20231219	190500	125751823	425	425	425	425	0
87	20231219	190400	125751823	425	425	425	425	0
88	20231219	190300	125751823	425	425	425	425	0
89	20231219	190200	125751823	425	425	425	425	0
90	20231219	190100	125751823	425	425	425	425	0
91	20231219	190000	125751823	425	425	425	425	0
92	20231219	185900	125751823	425	425	425	425	2822
93	20231219	185800	125751823	425	425	425	425	0
94	20231219	185700	125751823	425	425	425	425	0
95	20231219	185600	125751823	425	425	425	425	0
96	20231219	185500	125751823	425	425	425	425	0
97	20231219	185400	125751823	425	425	425	425	0
98	20231219	185300	125751823	425	425	425	425	0
99	20231219	185200	125751823	425	425	425	425	0
100	20231219	185100	125751823	425	425	425	425	0
101	20231219	185000	125751823	425	425	425	425	0
102	20231219	184900	125751823	425	425	425	425	0
103	20231219	184800	125751823	425	425	425	425	0
104	20231219	184700	125751823	425	425	425	425	0
105	20231219	184600	125751823	425	425	425	425	0
106	20231219	184500	125751823	425	425	425	425	0
107	20231219	184400	125751823	425	425	425	425	0
108	20231219	184300	125751823	425	425	425	425	0
109	20231219	184200	125751823	425	425	425	425	0
110	20231219	184100	125751823	425	425	425	425	0
111	20231219	184000	125751823	425	425	425	425	0
112	20231219	183900	125751823	425	425	425	425	0
113	20231219	183800	125751823	425	425	425	425	0
114	20231219	183700	125751823	425	425	425	425	0
115	20231219	183600	125751823	425	425	425	425	0
116	20231219	183500	125751823	425	425	425	425	0
117	20231219	183400	125751823	425	425	425	425	0
118	20231219	183300	125751823	425	425	425	425	0
119	20231219	183200	125751823	425	425	425	425	0
120	20231219	183100	125751823	425	425	425	425	0
121	20231219	183000	125751823	425	425	425	425	0
122	20231219	182900	125751823	425	425	425	425	2822
123	20231219	182800	125751823	425	425	425	425	0
124	20231219	182700	125751823	425	425	425	425	0
125	20231219	182600	125751823	425	425	425	425	0
126	20231219	182500	125751823	425	425	425	425	0
127	20231219	182400	125751823	425	425	425	425	0
128	20231219	182300	125751823	425	425	425	425	0
129	20231219	182200	125751823	425	425	425	425	0
130	20231219	182100	125751823	425	425	425	425	0
131	20231219	182000	125751823	425	425	425	425	0
132	20231219	181900	125751823	425	425	425	425	0
133	20231219	181800	125751823	425	425	425	425	0
134	20231219	181700	125751823	425	425	425	425	0
135	20231219	181600	125751823	425	425	425	425	0
136	20231219	181500	125751823	425	425	425	425	0
137	20231219	181400	125751823	425	425	425	425	0
138	20231219	181300	125751823	425	425	425	425	0
139	20231219	181200	125751823	425	425	425	425	0
140	20231219	181100	125751823	425	425	425	425	0
141	20231219	181000	125751823	425	425	425	425	0
142	20231219	180900	125751823	425	425	425	425	0
143	20231219	180800	125751823	425	425	425	425	0
144	20231219	180700	125751823	425	425	425	425	0
145	20231219	180600	125751823	425	425	425	425	0
146	20231219	180500	125751823	425	425	425	425	0
147	20231219	180400	125751823	425	425	425	425	0
148	20231219	180300	125751823	425	425	425	425	0
149	20231219	180200	125751823	425	425	425	425	0
150	20231219	180100	125751823	425	425	425	425	0
151	20231219	180000	125751823	425	425	425	425	0
152	20231219	175900	125751823	425	425	425	425	2822
153	20231219	175800	125751823	425	425	425	425	0
154	20231219	175700	125751823	425	425	425	425	0
155	20231219	175600	125751823	425	425	425	425	0
156	20231219	175500	125751823	425	425	425	425	0
157	20231219	175400	125751823	425	425	425	425	0
158	20231219	175300	125751823	425	425	425	425	0
159	20231219	175200	125751823	425	425	425	425	0
160	20231219	175100	125751823	425	425	425	425	0
161	20231219	175000	125751823	425	425	425	425	0
162	20231219	174900	125751823	425	425	425	425	0
163	20231219	174800	125751823	425	425	425	425	0
164	20231219	174700	125751823	425	425	425	425	0
165	20231219	174600	125751823	425	425	425	425	0
166	20231219	174500	125751823	425	425	425	425	0
167	20231219	174400	125751823	425	425	425	425	0
168	20231219	174300	125751823	425	425	425	425	0
169	20231219	174200	125751823	425	425	425	425	0
170	20231219	174100	125751823	425	425	425	425	0
171	20231219	174000	125751823	425	425	425	425	0
172	20231219	173900	125751823	425	425	425	425	0
173	20231219	173800	125751823	425	425	425	425	0
174	20231219	173700	125751823	425	425	425	425	0
175	20231219	173600	125751823	425	425	425	425	0
176	20231219	173500	125751823	425	425	425	425	0
177	20231219	173400	125751823	425	425	425	425	0
178	20231219	173300	125751823	425	425	425	425	0
179	20231219	173200	125751823	425	425	425	425	0
180	20231219	173100	125751823	425	425	425	425	0
181	20231219	173000	125751823	425	425	425	425	0
182	20231219	172900	125751823	425	425	425	425	2822
183	20231219	172800	125751823	425	425	425	425	0
184	20231219	172700	125751823	425	425	425	425	0
185	20231219	172600	125751823	425	425	425	425	0
186	20231219	172500	125751823	425	425	425	425	0
187	20231219	172400	125751823	425	425	425	425	0
188	20231219	172300	125751823	425	425	425	425	0
189	20231219	172200	125751823	425	425	425	425	0
190	20231219	172100	125751823	425	425	425	425	0
191	20231219	172000	125751823	425	425	425	425	0
192	20231219	171900	125751823	425	425	425	425	0
193	20231219	171800	125751823	425	425	425	425	0
194	20231219	171700	125751823	425	425	425	425	0
195	20231219	171600	125751823	425	425	425	425	0
196	20231219	171500	125751823	425	425	425	425	0
197	20231219	171400	125751823	425	425	425	425	0
198	20231219	171300	125751823	425	425	425	425	0
199	20231219	171200	125751823	425	425	425	425	0
200	20231219	171100	125751823	425	425	425	425	0
201	20231219	171000	125751823	425	425	425	425	0
202	20231219	170900	125751823	425	425	425	425	0
203	20231219	170800	125751823	425	425	425	425	0
204	20231219	170700	125751823	425	425	425	425	0
205	20231219	170600	125751823	425	425	425	425	0
206	20231219	170500	125751823	425	425	425	425	0
207	20231219	170400	125751823	425	425	425	425	0
208	20231219	170300	125751823	425	425	425	425	0
209	20231219	170200	125751823	425	425	425	425	0
210	20231219	170100	125751823	425	425	425	425	0
211	20231219	170000	125751823	425	425	425	425	0
212	20231219	165900	125751823	425	425	425	425	2822
213	20231219	165800	125751823	425	425	425	425	0
214	20231219	165700	125751823	425	425	425	425	0
215	20231219	165600	125751823	425	425	425	425	0
216	20231219	165500	125751823	425	425	425	425	0
217	20231219	165400	125751823	425	425	425	425	0
218	20231219	165300	125751823	425	425	425	425	0
219	20231219	165200	125751823	425	425	425	425	0
220	20231219	165100	125751823	425	425	425	425	0
221	20231219	165000	125751823	425	425	425	425	0
222	20231219	164900	125751823	425	425	425	425	0
223	20231219	164800	125751823	425	425	425	425	0
224	20231219	164700	125751823	425	425	425	425	0
225	20231219	164600	125751823	425	425	425	425	0
226	20231219	164500	125751823	425	425	425	425	0
227	20231219	164400	125751823	425	425	425	425	0
228	20231219	164300	125751823	425	425	425	425	0
229	20231219	164200	125751823	425	425	425	425	0
230	20231219	164100	125751823	425	425	425	425	0
231	20231219	164000	125751823	425	425	425	425	0
232	20231219	163900	125751823	425	425	425	425	0
233	20231219	163800	125751823	425	425	425	425	0
234	20231219	163700	125751823	425	425	425	425	0
235	20231219	163600	125751823	425	425	425	425	0
236	20231219	163500	125751823	425	425	425	425	0
237	20231219	163400	125751823	425	425	425	425	0
238	20231219	163300	125751823	425	425	425	425	0
239	20231219	163200	125751823	425	425	425	425	0
240	20231219	163100	125751823	425	425	425	425	0
241	20231219	163000	125751823	425	425	425	425	0
242	20231219	162900	125751823	425	425	425	425	2822
243	20231219	162800	125751823	425	425	425	425	0
244	20231219	162700	125751823	425	425	425	425	0
245	20231219	162600	125751823	425	425	425	425	0
246	20231219	162500	125751823	425	425	425	425	0
247	20231219	162400	125751823	425	425	425	425	0
248	20231219	162300	125751823	425	425	425	425	0
249	20231219	162200	125751823	425	425	425	425	0
250	20231219	162100	125751823	425	425	425	425	0
251	20231219	162000	125751823	425	425	425	425	0
252	20231219	161900	125751823	425	425	425	425	0
253	20231219	161800	125751823	425	425	425	425	0
254	20231219	161700	125751823	425	425	425	425	0
255	20231219	161600	125751823	425	425	425	425	0
256	20231219	161500	125751823	425	425	425	425	0
257	20231219	161400	125751823	425	425	425	425	0
258	20231219	161300	125751823	425	425	425	425	0
259	20231219	161200	125751823	425	425	425	425	0
260	20231219	161100	125751823	425	425	425	425	0
261	20231219	161000	125751823	425	425	425	425	0
262	20231219	160900	125751823	425	425	425	425	0
263	20231219	160800	125751823	425	425	425	425	0
264	20231219	160700	125751823	425	425	425	425	0
265	20231219	160600	125751823	425	425	425	425	0
266	20231219	160500	125751823	425	425	425	425	0
267	20231219	160400	125751823	425	425	425	425	0
268	20231219	160300	125751823	425	425	425	425	0
269	20231219	160200	125751823	425	425	425	425	0
270	20231219	160100	125751823	425	425	425	425	0
271	20231219	160000	125751823	425	425	425	425	0
272	20231219	155900	125751823	425	425	425	425	2822
273	20231219	155800	125751823	425	425	425	425	0
274	20231219	155700	125751823	425	425	425	425	0
275	20231219	155600	125751823	425	425	425	425	0
276	20231219	155500	125751823	425	425	425	425	0
277	20231219	155400	125751823	425	425	425	425	0
278	20231219	155300	125751823	425	425	425	425	0
279	20231219	155200	125751823	425	425	425	425	0
280	20231219	155100	125751823	425	425	425	425	0
281	20231219	155000	125751823	425	425	425	425	0
282	20231219	154900	125751823	425	425	425	425	0
283	20231219	154800	125751823	425	425	425	425	0
284	20231219	154700	125751823	425	425	425	425	0
285	20231219	154600	125751823	425	425	425	425	0
286	20231219	154500	125751823	425	425	425	425	0
287	20231219	154400	125751823	425	425	425	425	0
288	20231219	154300	125751823	425	425	425	425	0
289	20231219	154200	125751823	425	425	425	425	0
290	20231219	154100	125751823	425	425	425	425	0
291	20231219	154000	125751823	425	425	425	425	0
292	20231219	153900	125751823	425	425	425	425	0
293	20231219	153800	125751823	425	425	425	425	0
294	20231219	153700	125751823	425	425	425	425	0
295	20231219	153600	125751823	425	425	425	425	0
296	20231219	153500	125751823	425	425	425	425	0
297	20231219	153400	125751823	425	425	425	425	0
298	20231219	153300	125751823	425	425	425	425	0
299	20231219	153200	125751823	425	425	425	425	0
300	20231219	153100	125751823	425	425	425	425	0
301	20231219	153000	125751823	425	425	425	425	2822
302	20231219	152900	124552473	426	426	426	426	0
303	20231219	152800	124552473	426	426	426	426	0
304	20231219	152700	124552473	426	426	426	426	0
305	20231219	152600	124552473	426	426	426	426	0
306	20231219	152500	124552473	426	426	426	426	0
307	20231219	152400	124552473	426	426	426	426	0
308	20231219	152300	124552473	426	426	426	426	0
309	20231219	152200	124552473	426	426	426	426	0
310	20231219	152100	124552473	426	426	426	426	0
311	20231219	152000	124552473	426	426	426	426	0
312	20231219	151900	124552473	426	427	427	426	87
313	20231219	151800	124515401	425	426	426	425	940
314	20231219	151700	124114991	426	425	426	425	577
315	20231219	151600	123869689	426	426	426	426	27
316	20231219	151500	123858187	426	426	426	426	0
317	20231219	151400	123858187	426	426	426	426	40
318	20231219	151300	123841147	427	426	427	425	130
319	20231219	151200	123785826	427	427	427	427	0
320	20231219	151100	123785826	427	427	427	427	9
321	20231219	151000	123781983	427	427	427	427	27
322	20231219	150900	123770454	427	427	427	427	0
323	20231219	150800	123770454	427	426	427	426	16
324	20231219	150700	123763627	426	427	427	426	16
325	20231219	150600	123756810	427	426	427	426	6
326	20231219	150500	123754249	427	427	427	427	0
327	20231219	150400	123754249	427	427	427	427	6557
328	20231219	150300	120954410	427	427	427	427	1
329	20231219	150200	120953983	426	426	426	426	0
330	20231219	150100	120953983	426	426	426	426	0
331	20231219	150000	120953983	426	426	426	426	0
332	20231219	145900	120953983	426	426	426	426	1000
333	20231219	145800	120527983	426	426	426	426	464
334	20231219	145700	120330319	426	426	426	426	1
335	20231219	145600	120329893	427	427	427	427	0
336	20231219	145500	120329893	427	427	427	427	0
337	20231219	145400	120329893	427	426	427	426	101
338	20231219	145300	120286866	426	426	426	426	0
339	20231219	145200	120286866	426	426	426	426	0
340	20231219	145100	120286866	426	426	426	426	854
341	20231219	145000	119923062	426	426	426	426	500
342	20231219	144900	119710062	426	426	426	426	0
343	20231219	144800	119710062	426	426	426	426	0
344	20231219	144700	119710062	426	426	426	426	0
345	20231219	144600	119710062	426	425	426	425	2
346	20231219	144500	119709211	426	426	426	426	0
347	20231219	144400	119709211	426	426	426	426	25
348	20231219	144300	119698561	426	426	426	426	0
349	20231219	144200	119698561	426	426	426	426	0
350	20231219	144100	119698561	426	426	426	426	0
351	20231219	144000	119698561	426	426	426	426	0
352	20231219	143900	119698561	426	426	426	426	0
353	20231219	143800	119698561	426	426	426	426	1
354	20231219	143700	119698135	423	424	424	423	7326
355	20231219	143600	116599118	426	426	426	426	0
356	20231219	143500	116599118	426	426	426	426	25
357	20231219	143400	116588468	427	427	427	427	0
358	20231219	143300	116588468	427	427	427	427	0
359	20231219	143200	116588468	427	427	427	427	0
360	20231219	143100	116588468	427	427	427	427	1
361	20231219	143000	116588041	426	427	427	426	18
362	20231219	142900	116580364	427	427	427	427	20
363	20231219	142800	116571824	428	428	428	428	0
364	20231219	142700	116571824	428	425	428	425	12
365	20231219	142600	116566713	423	423	423	423	0
366	20231219	142500	116566713	423	426	426	423	5000
367	20231219	142400	114447470	428	428	428	428	0
368	20231219	142300	114447470	428	428	428	428	0
369	20231219	142200	114447470	428	427	428	427	4000
370	20231219	142100	112737824	427	425	427	423	3203
371	20231219	142000	111378467	427	427	427	427	4
372	20231219	141900	111376759	427	427	427	427	0
373	20231219	141800	111376759	427	427	427	427	1
374	20231219	141700	111376332	423	423	423	423	0
375	20231219	141600	111376332	423	423	423	423	0
376	20231219	141500	111376332	423	423	423	423	0
377	20231219	141400	111376332	423	423	423	423	5
378	20231219	141300	111374217	427	427	427	427	1
379	20231219	141200	111373790	421	424	424	421	1472
380	20231219	141100	110750574	428	428	428	428	3905
381	20231219	141000	109079234	428	428	428	428	1
382	20231219	140900	109078806	427	427	427	427	0
383	20231219	140800	109078806	427	427	427	427	0
384	20231219	140700	109078806	427	427	427	427	0
385	20231219	140600	109078806	427	427	427	427	7326
386	20231219	140500	105950604	427	427	427	427	0
387	20231219	140400	105950604	427	427	427	427	12
388	20231219	140300	105945480	427	427	427	427	0
389	20231219	140200	105945480	427	427	427	427	0
390	20231219	140100	105945480	427	427	427	427	1
391	20231219	140000	105945053	423	423	423	423	200
392	20231219	135900	105860453	427	427	427	427	2324
393	20231219	135800	104868105	427	427	427	427	0
394	20231219	135700	104868105	427	424	427	424	4666
395	20231219	135600	102879780	424	424	424	424	0
396	20231219	135500	102879780	424	424	424	424	4
397	20231219	135400	102878084	424	424	424	424	0
398	20231219	135300	102878084	424	424	424	424	0
399	20231219	135200	102878084	424	424	424	424	0
400	20231219	135100	102878084	424	424	424	424	1
401	20231219	135000	102877660	420	420	420	420	0
402	20231219	134900	102877660	420	420	420	420	19
403	20231219	134800	102869680	420	420	420	420	0
404	20231219	134700	102869680	420	420	420	420	288
405	20231219	134600	102748720	421	421	421	421	612
406	20231219	134500	102491068	421	421	421	421	0
407	20231219	134400	102491068	421	421	421	421	0
408	20231219	134300	102491068	421	421	421	421	0
409	20231219	134200	102491068	421	421	421	421	237
410	20231219	134100	102391291	421	421	421	421	0
411	20231219	134000	102391291	421	421	421	421	0
412	20231219	133900	102391291	421	421	421	421	0
413	20231219	133800	102391291	421	421	421	421	0
414	20231219	133700	102391291	421	421	421	421	0
415	20231219	133600	102391291	421	421	421	421	4312
416	20231219	133500	100575939	421	421	421	421	4138
417	20231219	133400	98833841	422	422	422	422	4241
418	20231219	133300	97044139	423	423	423	423	0
419	20231219	133200	97044139	423	423	423	423	0
420	20231219	133100	97044139	423	423	423	423	0
421	20231219	133000	97044139	423	423	423	423	0
422	20231219	132900	97044139	423	423	423	423	0
423	20231219	132800	97044139	423	423	423	423	0
424	20231219	132700	97044139	423	423	423	423	864
425	20231219	132600	96678667	425	425	425	425	1
426	20231219	132500	96678242	425	425	425	425	0
427	20231219	132400	96678242	425	425	425	425	0
428	20231219	132300	96678242	425	425	425	425	0
429	20231219	132200	96678242	425	425	425	425	0
430	20231219	132100	96678242	425	425	425	425	0
431	20231219	132000	96678242	425	425	425	425	0
432	20231219	131900	96678242	425	425	425	425	0
433	20231219	131800	96678242	425	425	425	425	0
434	20231219	131700	96678242	425	425	425	425	0
435	20231219	131600	96678242	425	425	425	425	0
436	20231219	131500	96678242	425	425	425	425	0
437	20231219	131400	96678242	425	425	425	425	0
438	20231219	131300	96678242	425	425	425	425	2
439	20231219	131200	96677392	425	425	425	425	0
440	20231219	131100	96677392	425	425	425	425	0
441	20231219	131000	96677392	425	425	425	425	47
442	20231219	130900	96657417	425	425	425	425	0
443	20231219	130800	96657417	425	425	425	425	76
444	20231219	130700	96625117	425	425	425	425	231
445	20231219	130600	96526942	425	425	425	425	643
446	20231219	130500	96253667	425	425	425	425	0
447	20231219	130400	96253667	425	425	425	425	0
448	20231219	130300	96253667	425	425	425	425	15
449	20231219	130200	96247292	423	425	425	423	101
450	20231219	130100	96204369	423	424	424	423	3000
451	20231219	130000	94935269	425	425	425	425	0
452	20231219	125900	94935269	425	425	425	425	0
453	20231219	125800	94935269	425	425	425	425	0
454	20231219	125700	94935269	425	425	425	425	20
455	20231219	125600	94926769	425	425	425	425	0
456	20231219	125500	94926769	425	425	425	425	0
457	20231219	125400	94926769	425	425	425	425	11
458	20231219	125300	94922094	425	425	425	425	0
459	20231219	125200	94922094	425	425	425	425	0
460	20231219	125100	94922094	425	425	425	425	0
461	20231219	125000	94922094	425	425	425	425	0
462	20231219	124900	94922094	425	425	425	425	0
463	20231219	124800	94922094	425	425	425	425	1
464	20231219	124700	94921669	423	425	425	423	12
465	20231219	124600	94916578	425	425	425	425	17
466	20231219	124500	94909353	423	426	426	423	4749
467	20231219	124400	92898003	426	426	426	426	0
468	20231219	124300	92898003	426	426	426	426	0
469	20231219	124200	92898003	426	426	426	426	4
470	20231219	124100	92896299	426	426	426	426	88
471	20231219	124000	92858811	426	426	426	426	639
472	20231219	123900	92586597	426	426	426	426	800
473	20231219	123800	92245797	426	424	426	424	139
474	20231219	123700	92186847	424	424	424	424	0
475	20231219	123600	92186847	424	424	424	424	0
476	20231219	123500	92186847	424	424	424	424	3
477	20231219	123400	92185575	427	427	427	427	11
478	20231219	123300	92180878	427	427	427	427	0
479	20231219	123200	92180878	427	427	427	427	0
480	20231219	123100	92180878	427	427	427	427	0
481	20231219	123000	92180878	427	427	427	427	0
482	20231219	122900	92180878	427	427	427	427	0
483	20231219	122800	92180878	427	427	427	427	1
484	20231219	122700	92180451	426	426	426	426	0
485	20231219	122600	92180451	426	426	426	426	0
486	20231219	122500	92180451	426	426	426	426	0
487	20231219	122400	92180451	426	426	426	426	0
488	20231219	122300	92180451	426	426	426	426	0
489	20231219	122200	92180451	426	426	426	426	0
490	20231219	122100	92180451	426	426	426	426	622
491	20231219	122000	91915479	426	426	426	426	10
492	20231219	121900	91911219	426	426	426	426	470
493	20231219	121800	91710999	426	426	426	426	1000
494	20231219	121700	91284999	425	425	425	425	0
495	20231219	121600	91284999	425	423	425	423	2001
496	20231219	121500	90438574	423	423	423	423	0
497	20231219	121400	90438574	423	423	423	423	0
498	20231219	121300	90438574	423	423	423	423	0
499	20231219	121200	90438574	423	423	423	423	0
500	20231219	121100	90438574	423	423	423	423	0
501	20231219	121000	90438574	423	423	423	423	0
502	20231219	120900	90438574	423	423	423	423	0
503	20231219	120800	90438574	423	423	423	423	0
504	20231219	120700	90438574	423	423	423	423	0
505	20231219	120600	90438574	423	423	423	423	0
506	20231219	120500	90438574	423	423	423	423	2474
507	20231219	120400	89392072	423	423	423	423	10
508	20231219	120300	89387842	425	425	425	425	0
509	20231219	120200	89387842	425	425	425	425	0
510	20231219	120100	89387842	425	425	425	425	1
511	20231219	120000	89387417	423	423	423	423	30
512	20231219	115900	89374727	423	423	423	423	10
513	20231219	115800	89370497	426	425	426	425	100
514	20231219	115700	89327946	423	423	423	423	0
515	20231219	115600	89327946	423	423	423	423	0
516	20231219	115500	89327946	423	423	423	423	0
517	20231219	115400	89327946	423	423	423	423	0
518	20231219	115300	89327946	423	423	423	423	68
519	20231219	115200	89299182	423	423	423	423	399
520	20231219	115100	89130405	423	423	423	423	0
521	20231219	115000	89130405	423	423	423	423	0
522	20231219	114900	89130405	423	423	423	423	74
523	20231219	114800	89099103	423	423	423	423	0
524	20231219	114700	89099103	423	423	423	423	23
525	20231219	114600	89089374	423	423	423	423	0
526	20231219	114500	89089374	423	423	423	423	3
527	20231219	114400	89088105	423	424	424	423	4
528	20231219	114300	89086412	421	421	421	421	0
529	20231219	114200	89086412	421	422	422	421	31
530	20231219	114100	89073358	421	421	421	421	0
531	20231219	114000	89073358	421	421	421	421	0
532	20231219	113900	89073358	421	421	421	421	171
533	20231219	113800	89001367	421	421	421	421	0
534	20231219	113700	89001367	421	421	421	421	0
535	20231219	113600	89001367	421	421	421	421	0
536	20231219	113500	89001367	421	421	421	421	474
537	20231219	113400	88801813	421	421	421	421	0
538	20231219	113300	88801813	421	421	421	421	0
539	20231219	113200	88801813	421	421	421	421	1259
540	20231219	113100	88271774	421	421	421	421	6
541	20231219	113000	88269248	421	421	421	421	22
542	20231219	112900	88259986	425	421	425	421	111
543	20231219	112800	88213251	420	423	423	420	934
544	20231219	112700	87820664	423	425	425	423	6177
545	20231219	112600	85197765	425	423	425	423	5
546	20231219	112500	85195648	425	425	425	425	1
547	20231219	112400	85195223	423	423	423	423	10
548	20231219	112300	85190993	425	425	425	425	0
549	20231219	112200	85190993	425	425	425	425	474
550	20231219	112100	84989543	426	423	426	423	12
551	20231219	112000	84984464	423	423	423	423	100
552	20231219	111900	84942164	423	423	423	423	10
553	20231219	111800	84937934	423	423	423	423	20
554	20231219	111700	84929474	423	423	423	423	10
555	20231219	111600	84925244	426	426	426	426	0
556	20231219	111500	84925244	426	426	426	426	9
557	20231219	111400	84921410	426	426	426	426	1
558	20231219	111300	84920984	426	426	426	426	0
559	20231219	111200	84920984	426	426	426	426	0
560	20231219	111100	84920984	426	426	426	426	0
561	20231219	111000	84920984	426	426	426	426	0
562	20231219	110900	84920984	426	425	426	425	1166
563	20231219	110800	84424270	424	424	424	421	2477
564	20231219	110700	83376340	424	425	425	424	1540
565	20231219	110600	82721937	425	425	425	425	24
566	20231219	110500	82711737	425	425	425	425	51
567	20231219	110400	82690062	427	427	427	427	5
568	20231219	110300	82687927	425	425	425	425	0
569	20231219	110200	82687927	425	425	425	425	1500
570	20231219	110100	82050427	427	427	427	427	0
571	20231219	110000	82050427	427	427	427	427	117
572	20231219	105900	82000468	427	427	427	427	1460
573	20231219	105800	81377048	427	425	427	425	1212
574	20231219	105700	80859710	425	425	425	425	0
575	20231219	105600	80859710	425	425	425	425	862
576	20231219	105500	80493360	425	425	425	425	977
577	20231219	105400	80078135	424	424	424	424	1556
578	20231219	105300	79418391	424	424	424	424	259
579	20231219	105200	79308575	425	423	425	423	2470
580	20231219	105100	78260054	423	420	423	420	31
581	20231219	105000	78247031	420	423	423	420	14
582	20231219	104900	78241112	424	421	424	421	10
583	20231219	104800	78236890	420	420	420	420	1605
584	20231219	104700	77562790	420	420	420	420	0
585	20231219	104600	77562790	420	420	420	420	0
586	20231219	104500	77562790	420	420	420	420	0
587	20231219	104400	77562790	420	420	420	420	200
588	20231219	104300	77478790	421	421	421	421	0
589	20231219	104200	77478790	421	420	421	420	8
590	20231219	104100	77475428	420	420	420	420	1177
591	20231219	104000	76981088	420	421	421	420	280
592	20231219	103900	76863296	421	419	421	419	3095
593	20231219	103800	75564378	419	418	419	418	4662
594	20231219	103700	73611097	417	418	418	417	742
595	20231219	103600	73300956	418	418	418	418	2387
596	20231219	103500	72303190	418	418	418	418	0
597	20231219	103400	72303190	418	417	418	417	8
598	20231219	103300	72299853	417	417	417	417	0
599	20231219	103200	72299853	417	417	417	417	0
600	20231219	103100	72299853	417	417	417	417	3
601	20231219	103000	72298602	417	417	417	417	2
602	20231219	102900	72297768	415	415	415	415	100
603	20231219	102800	72256268	415	415	415	415	60
604	20231219	102700	72231368	415	415	415	415	10
605	20231219	102600	72227218	417	417	417	417	0
606	20231219	102500	72227218	417	417	417	417	1
607	20231219	102400	72226801	415	415	415	415	0
608	20231219	102300	72226801	415	415	415	415	2584
609	20231219	102200	71154441	415	415	415	415	4
610	20231219	102100	71152781	417	417	417	417	470
611	20231219	102000	70956791	417	417	417	417	0
612	20231219	101900	70956791	417	417	417	417	117
613	20231219	101800	70908002	415	415	415	415	0
614	20231219	101700	70908002	415	415	415	415	3167
615	20231219	101600	69593697	415	415	415	415	5026
616	20231219	101500	67507907	416	416	416	416	2
617	20231219	101400	67507075	417	417	417	417	4934
618	20231219	101300	65449597	418	417	418	417	541
619	20231219	101200	65223504	417	416	417	416	604
620	20231219	101100	64971660	417	417	417	417	0
621	20231219	101000	64971660	417	417	417	417	735
622	20231219	100900	64665165	417	417	417	417	12
623	20231219	100800	64660161	418	418	418	418	0
624	20231219	100700	64660161	418	418	418	418	0
625	20231219	100600	64660161	418	418	418	418	0
626	20231219	100500	64660161	418	417	418	417	65
627	20231219	100400	64633052	417	417	417	417	1
628	20231219	100300	64632635	416	416	416	416	636
629	20231219	100200	64368059	416	416	416	416	3
630	20231219	100100	64366811	415	415	415	415	0
631	20231219	100000	64366811	415	415	415	415	0
632	20231219	095900	64366811	415	415	415	415	0
633	20231219	095800	64366811	415	415	415	415	0
634	20231219	095700	64366811	415	415	415	415	0
635	20231219	095600	64366811	415	415	415	415	0
636	20231219	095500	64366811	415	415	415	415	1
637	20231219	095400	64366396	415	415	415	415	1
638	20231219	095300	64365981	415	415	415	415	28
639	20231219	095200	64354361	415	415	415	415	0
640	20231219	095100	64354361	415	415	415	415	0
641	20231219	095000	64354361	415	415	415	415	0
642	20231219	094900	64354361	415	415	415	415	140
643	20231219	094800	64296261	416	416	416	416	0
644	20231219	094700	64296261	416	415	416	415	164
645	20231219	094600	64228191	415	414	415	413	954
646	20231219	094500	63833289	414	414	414	414	308
647	20231219	094400	63705777	412	413	413	412	4500
648	20231219	094300	61851584	413	413	413	413	0
649	20231219	094200	61851584	413	414	414	413	543
650	20231219	094100	61627324	414	414	414	414	2
651	20231219	094000	61626496	415	415	415	415	2
652	20231219	093900	61625666	415	415	415	413	22
653	20231219	093800	61616538	413	414	416	413	2652
654	20231219	093700	60518750	414	415	418	414	611
655	20231219	093600	60264971	415	417	417	415	1555
656	20231219	093500	59619643	418	418	419	418	216
657	20231219	093400	59529141	419	419	419	419	30
658	20231219	093300	59516571	419	419	419	419	0
659	20231219	093200	59516571	419	419	419	419	1
660	20231219	093100	59516152	419	419	419	419	1
661	20231219	093000	59515733	416	420	420	416	3259
662	20231219	092900	58156620	420	420	420	420	3
663	20231219	092800	58155360	415	420	420	415	5001
664	20231219	092700	56069933	420	418	420	418	1458
665	20231219	092600	55457771	418	418	418	418	538
666	20231219	092500	55232887	420	420	420	420	0
667	20231219	092400	55232887	420	420	420	420	56
668	20231219	092300	55209367	420	420	420	420	28
669	20231219	092200	55197607	420	418	420	418	846
670	20231219	092100	54842323	418	418	420	418	198
671	20231219	092000	54759543	416	416	416	416	1225
672	20231219	091900	54249943	416	416	416	416	0
673	20231219	091800	54249943	416	419	420	415	718
674	20231219	091700	53950486	419	420	420	416	1357
675	20231219	091600	53385125	420	420	420	420	1
676	20231219	091500	53384705	419	421	429	415	13107
677	20231219	091400	47902293	423	419	424	416	10309
678	20231219	091300	43581136	418	422	424	418	7103
679	20231219	091200	40583169	422	426	428	420	14289
680	20231219	091100	34543039	426	440	443	426	55813
681	20231219	091000	10037365	439	439	439	439	0
682	20231219	090900	10037365	439	439	439	439	0
683	20231219	090800	10037365	439	415	439	415	17626
684	20231219	090700	2499163	415	415	415	415	1035
685	20231219	090600	2069638	415	415	415	415	26
686	20231219	090500	2058848	414	414	414	414	169
687	20231219	090400	1988882	414	413	414	413	4029
688	20231219	090300	324899	413	412	413	412	12
689	20231219	090200	319954	412	411	413	411	614
690	20231219	090100	67572	412	412	412	412	0
691	20231219	090000	67572	412	412	413	412	164