KissMeData/123840/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201400	84703118	458	458	458	458	13523
3	20231212	201300	84703118	458	458	458	458	0
4	20231212	201200	84703118	458	458	458	458	0
5	20231212	201100	84703118	458	458	458	458	0
6	20231212	201000	84703118	458	458	458	458	0
7	20231212	200900	84703118	458	458	458	458	0
8	20231212	200800	84703118	458	458	458	458	0
9	20231212	200700	84703118	458	458	458	458	0
10	20231212	200600	84703118	458	458	458	458	0
11	20231212	200500	84703118	458	458	458	458	0
12	20231212	200400	84703118	458	458	458	458	0
13	20231212	200300	84703118	458	458	458	458	0
14	20231212	200200	84703118	458	458	458	458	0
15	20231212	200100	84703118	458	458	458	458	0
16	20231212	200000	84703118	458	458	458	458	0
17	20231212	195900	84703118	458	458	458	458	0
18	20231212	195800	84703118	458	458	458	458	0
19	20231212	195700	84703118	458	458	458	458	0
20	20231212	195600	84703118	458	458	458	458	0
21	20231212	195500	84703118	458	458	458	458	0
22	20231212	195400	84703118	458	458	458	458	0
23	20231212	195300	84703118	458	458	458	458	0
24	20231212	195200	84703118	458	458	458	458	0
25	20231212	195100	84703118	458	458	458	458	0
26	20231212	195000	84703118	458	458	458	458	0
27	20231212	194900	84703118	458	458	458	458	0
28	20231212	194800	84703118	458	458	458	458	0
29	20231212	194700	84703118	458	458	458	458	0
30	20231212	194600	84703118	458	458	458	458	0
31	20231212	194500	84703118	458	458	458	458	0
32	20231212	194400	84703118	458	458	458	458	13523
33	20231212	194300	84703118	458	458	458	458	0
34	20231212	194200	84703118	458	458	458	458	0
35	20231212	194100	84703118	458	458	458	458	0
36	20231212	194000	84703118	458	458	458	458	0
37	20231212	193900	84703118	458	458	458	458	0
38	20231212	193800	84703118	458	458	458	458	0
39	20231212	193700	84703118	458	458	458	458	0
40	20231212	193600	84703118	458	458	458	458	0
41	20231212	193500	84703118	458	458	458	458	0
42	20231212	193400	84703118	458	458	458	458	0
43	20231212	193300	84703118	458	458	458	458	0
44	20231212	193200	84703118	458	458	458	458	0
45	20231212	193100	84703118	458	458	458	458	0
46	20231212	193000	84703118	458	458	458	458	0
47	20231212	192900	84703118	458	458	458	458	0
48	20231212	192800	84703118	458	458	458	458	0
49	20231212	192700	84703118	458	458	458	458	0
50	20231212	192600	84703118	458	458	458	458	0
51	20231212	192500	84703118	458	458	458	458	0
52	20231212	192400	84703118	458	458	458	458	0
53	20231212	192300	84703118	458	458	458	458	0
54	20231212	192200	84703118	458	458	458	458	0
55	20231212	192100	84703118	458	458	458	458	0
56	20231212	192000	84703118	458	458	458	458	0
57	20231212	191900	84703118	458	458	458	458	0
58	20231212	191800	84703118	458	458	458	458	0
59	20231212	191700	84703118	458	458	458	458	0
60	20231212	191600	84703118	458	458	458	458	0
61	20231212	191500	84703118	458	458	458	458	0
62	20231212	191400	84703118	458	458	458	458	13523
63	20231212	191300	84703118	458	458	458	458	0
64	20231212	191200	84703118	458	458	458	458	0
65	20231212	191100	84703118	458	458	458	458	0
66	20231212	191000	84703118	458	458	458	458	0
67	20231212	190900	84703118	458	458	458	458	0
68	20231212	190800	84703118	458	458	458	458	0
69	20231212	190700	84703118	458	458	458	458	0
70	20231212	190600	84703118	458	458	458	458	0
71	20231212	190500	84703118	458	458	458	458	0
72	20231212	190400	84703118	458	458	458	458	0
73	20231212	190300	84703118	458	458	458	458	0
74	20231212	190200	84703118	458	458	458	458	0
75	20231212	190100	84703118	458	458	458	458	0
76	20231212	190000	84703118	458	458	458	458	0
77	20231212	185900	84703118	458	458	458	458	0
78	20231212	185800	84703118	458	458	458	458	0
79	20231212	185700	84703118	458	458	458	458	0
80	20231212	185600	84703118	458	458	458	458	0
81	20231212	185500	84703118	458	458	458	458	0
82	20231212	185400	84703118	458	458	458	458	0
83	20231212	185300	84703118	458	458	458	458	0
84	20231212	185200	84703118	458	458	458	458	0
85	20231212	185100	84703118	458	458	458	458	0
86	20231212	185000	84703118	458	458	458	458	0
87	20231212	184900	84703118	458	458	458	458	0
88	20231212	184800	84703118	458	458	458	458	0
89	20231212	184700	84703118	458	458	458	458	0
90	20231212	184600	84703118	458	458	458	458	0
91	20231212	184500	84703118	458	458	458	458	0
92	20231212	184400	84703118	458	458	458	458	13523
93	20231212	184300	84703118	458	458	458	458	0
94	20231212	184200	84703118	458	458	458	458	0
95	20231212	184100	84703118	458	458	458	458	0
96	20231212	184000	84703118	458	458	458	458	0
97	20231212	183900	84703118	458	458	458	458	0
98	20231212	183800	84703118	458	458	458	458	0
99	20231212	183700	84703118	458	458	458	458	0
100	20231212	183600	84703118	458	458	458	458	0
101	20231212	183500	84703118	458	458	458	458	0
102	20231212	183400	84703118	458	458	458	458	0
103	20231212	183300	84703118	458	458	458	458	0
104	20231212	183200	84703118	458	458	458	458	0
105	20231212	183100	84703118	458	458	458	458	0
106	20231212	183000	84703118	458	458	458	458	0
107	20231212	182900	84703118	458	458	458	458	0
108	20231212	182800	84703118	458	458	458	458	0
109	20231212	182700	84703118	458	458	458	458	0
110	20231212	182600	84703118	458	458	458	458	0
111	20231212	182500	84703118	458	458	458	458	0
112	20231212	182400	84703118	458	458	458	458	0
113	20231212	182300	84703118	458	458	458	458	0
114	20231212	182200	84703118	458	458	458	458	0
115	20231212	182100	84703118	458	458	458	458	0
116	20231212	182000	84703118	458	458	458	458	0
117	20231212	181900	84703118	458	458	458	458	0
118	20231212	181800	84703118	458	458	458	458	0
119	20231212	181700	84703118	458	458	458	458	0
120	20231212	181600	84703118	458	458	458	458	0
121	20231212	181500	84703118	458	458	458	458	0
122	20231212	181400	84703118	458	458	458	458	13523
123	20231212	181300	84703118	458	458	458	458	0
124	20231212	181200	84703118	458	458	458	458	0
125	20231212	181100	84703118	458	458	458	458	0
126	20231212	181000	84703118	458	458	458	458	0
127	20231212	180900	84703118	458	458	458	458	0
128	20231212	180800	84703118	458	458	458	458	0
129	20231212	180700	84703118	458	458	458	458	0
130	20231212	180600	84703118	458	458	458	458	0
131	20231212	180500	84703118	458	458	458	458	0
132	20231212	180400	84703118	458	458	458	458	0
133	20231212	180300	84703118	458	458	458	458	0
134	20231212	180200	84703118	458	458	458	458	0
135	20231212	180100	84703118	458	458	458	458	0
136	20231212	180000	84703118	458	458	458	458	0
137	20231212	175900	84703118	458	458	458	458	0
138	20231212	175800	84703118	458	458	458	458	0
139	20231212	175700	84703118	458	458	458	458	0
140	20231212	175600	84703118	458	458	458	458	0
141	20231212	175500	84703118	458	458	458	458	0
142	20231212	175400	84703118	458	458	458	458	0
143	20231212	175300	84703118	458	458	458	458	0
144	20231212	175200	84703118	458	458	458	458	0
145	20231212	175100	84703118	458	458	458	458	0
146	20231212	175000	84703118	458	458	458	458	0
147	20231212	174900	84703118	458	458	458	458	0
148	20231212	174800	84703118	458	458	458	458	0
149	20231212	174700	84703118	458	458	458	458	0
150	20231212	174600	84703118	458	458	458	458	0
151	20231212	174500	84703118	458	458	458	458	0
152	20231212	174400	84703118	458	458	458	458	13523
153	20231212	174300	84703118	458	458	458	458	0
154	20231212	174200	84703118	458	458	458	458	0
155	20231212	174100	84703118	458	458	458	458	0
156	20231212	174000	84703118	458	458	458	458	0
157	20231212	173900	84703118	458	458	458	458	0
158	20231212	173800	84703118	458	458	458	458	0
159	20231212	173700	84703118	458	458	458	458	0
160	20231212	173600	84703118	458	458	458	458	0
161	20231212	173500	84703118	458	458	458	458	0
162	20231212	173400	84703118	458	458	458	458	0
163	20231212	173300	84703118	458	458	458	458	0
164	20231212	173200	84703118	458	458	458	458	0
165	20231212	173100	84703118	458	458	458	458	0
166	20231212	173000	84703118	458	458	458	458	0
167	20231212	172900	84703118	458	458	458	458	0
168	20231212	172800	84703118	458	458	458	458	0
169	20231212	172700	84703118	458	458	458	458	0
170	20231212	172600	84703118	458	458	458	458	0
171	20231212	172500	84703118	458	458	458	458	0
172	20231212	172400	84703118	458	458	458	458	0
173	20231212	172300	84703118	458	458	458	458	0
174	20231212	172200	84703118	458	458	458	458	0
175	20231212	172100	84703118	458	458	458	458	0
176	20231212	172000	84703118	458	458	458	458	0
177	20231212	171900	84703118	458	458	458	458	0
178	20231212	171800	84703118	458	458	458	458	0
179	20231212	171700	84703118	458	458	458	458	0
180	20231212	171600	84703118	458	458	458	458	0
181	20231212	171500	84703118	458	458	458	458	0
182	20231212	171400	84703118	458	458	458	458	13523
183	20231212	171300	84703118	458	458	458	458	0
184	20231212	171200	84703118	458	458	458	458	0
185	20231212	171100	84703118	458	458	458	458	0
186	20231212	171000	84703118	458	458	458	458	0
187	20231212	170900	84703118	458	458	458	458	0
188	20231212	170800	84703118	458	458	458	458	0
189	20231212	170700	84703118	458	458	458	458	0
190	20231212	170600	84703118	458	458	458	458	0
191	20231212	170500	84703118	458	458	458	458	0
192	20231212	170400	84703118	458	458	458	458	0
193	20231212	170300	84703118	458	458	458	458	0
194	20231212	170200	84703118	458	458	458	458	0
195	20231212	170100	84703118	458	458	458	458	0
196	20231212	170000	84703118	458	458	458	458	0
197	20231212	165900	84703118	458	458	458	458	0
198	20231212	165800	84703118	458	458	458	458	0
199	20231212	165700	84703118	458	458	458	458	0
200	20231212	165600	84703118	458	458	458	458	0
201	20231212	165500	84703118	458	458	458	458	0
202	20231212	165400	84703118	458	458	458	458	0
203	20231212	165300	84703118	458	458	458	458	0
204	20231212	165200	84703118	458	458	458	458	0
205	20231212	165100	84703118	458	458	458	458	0
206	20231212	165000	84703118	458	458	458	458	0
207	20231212	164900	84703118	458	458	458	458	0
208	20231212	164800	84703118	458	458	458	458	0
209	20231212	164700	84703118	458	458	458	458	0
210	20231212	164600	84703118	458	458	458	458	0
211	20231212	164500	84703118	458	458	458	458	0
212	20231212	164400	84703118	458	458	458	458	13523
213	20231212	164300	84703118	458	458	458	458	0
214	20231212	164200	84703118	458	458	458	458	0
215	20231212	164100	84703118	458	458	458	458	0
216	20231212	164000	84703118	458	458	458	458	0
217	20231212	163900	84703118	458	458	458	458	0
218	20231212	163800	84703118	458	458	458	458	0
219	20231212	163700	84703118	458	458	458	458	0
220	20231212	163600	84703118	458	458	458	458	0
221	20231212	163500	84703118	458	458	458	458	0
222	20231212	163400	84703118	458	458	458	458	0
223	20231212	163300	84703118	458	458	458	458	0
224	20231212	163200	84703118	458	458	458	458	0
225	20231212	163100	84703118	458	458	458	458	0
226	20231212	163000	84703118	458	458	458	458	0
227	20231212	162900	84703118	458	458	458	458	0
228	20231212	162800	84703118	458	458	458	458	0
229	20231212	162700	84703118	458	458	458	458	0
230	20231212	162600	84703118	458	458	458	458	0
231	20231212	162500	84703118	458	458	458	458	0
232	20231212	162400	84703118	458	458	458	458	0
233	20231212	162300	84703118	458	458	458	458	0
234	20231212	162200	84703118	458	458	458	458	0
235	20231212	162100	84703118	458	458	458	458	0
236	20231212	162000	84703118	458	458	458	458	0
237	20231212	161900	84703118	458	458	458	458	0
238	20231212	161800	84703118	458	458	458	458	0
239	20231212	161700	84703118	458	458	458	458	0
240	20231212	161600	84703118	458	458	458	458	0
241	20231212	161500	84703118	458	458	458	458	0
242	20231212	161400	84703118	458	458	458	458	13523
243	20231212	161300	84703118	458	458	458	458	0
244	20231212	161200	84703118	458	458	458	458	0
245	20231212	161100	84703118	458	458	458	458	0
246	20231212	161000	84703118	458	458	458	458	0
247	20231212	160900	84703118	458	458	458	458	0
248	20231212	160800	84703118	458	458	458	458	0
249	20231212	160700	84703118	458	458	458	458	0
250	20231212	160600	84703118	458	458	458	458	0
251	20231212	160500	84703118	458	458	458	458	0
252	20231212	160400	84703118	458	458	458	458	0
253	20231212	160300	84703118	458	458	458	458	0
254	20231212	160200	84703118	458	458	458	458	0
255	20231212	160100	84703118	458	458	458	458	0
256	20231212	160000	84703118	458	458	458	458	0
257	20231212	155900	84703118	458	458	458	458	0
258	20231212	155800	84703118	458	458	458	458	0
259	20231212	155700	84703118	458	458	458	458	0
260	20231212	155600	84703118	458	458	458	458	0
261	20231212	155500	84703118	458	458	458	458	0
262	20231212	155400	84703118	458	458	458	458	0
263	20231212	155300	84703118	458	458	458	458	0
264	20231212	155200	84703118	458	458	458	458	0
265	20231212	155100	84703118	458	458	458	458	0
266	20231212	155000	84703118	458	458	458	458	0
267	20231212	154900	84703118	458	458	458	458	0
268	20231212	154800	84703118	458	458	458	458	0
269	20231212	154700	84703118	458	458	458	458	0
270	20231212	154600	84703118	458	458	458	458	0
271	20231212	154500	84703118	458	458	458	458	0
272	20231212	154400	84703118	458	458	458	458	13523
273	20231212	154300	84703118	458	458	458	458	0
274	20231212	154200	84703118	458	458	458	458	0
275	20231212	154100	84703118	458	458	458	458	0
276	20231212	154000	84703118	458	458	458	458	0
277	20231212	153900	84703118	458	458	458	458	0
278	20231212	153800	84703118	458	458	458	458	0
279	20231212	153700	84703118	458	458	458	458	0
280	20231212	153600	84703118	458	458	458	458	0
281	20231212	153500	84703118	458	458	458	458	0
282	20231212	153400	84703118	458	458	458	458	0
283	20231212	153300	84703118	458	458	458	458	0
284	20231212	153200	84703118	458	458	458	458	0
285	20231212	153100	84703118	458	458	458	458	0
286	20231212	153000	84703118	458	458	458	458	13523
287	20231212	152900	78509584	458	458	458	458	0
288	20231212	152800	78509584	458	458	458	458	0
289	20231212	152700	78509584	458	458	458	458	0
290	20231212	152600	78509584	458	458	458	458	0
291	20231212	152500	78509584	458	458	458	458	0
292	20231212	152400	78509584	458	458	458	458	0
293	20231212	152300	78509584	458	458	458	458	0
294	20231212	152200	78509584	458	458	458	458	0
295	20231212	152100	78509584	458	458	458	458	0
296	20231212	152000	78509584	458	458	458	458	0
297	20231212	151900	78509584	458	456	458	456	2428
298	20231212	151800	77398675	456	454	456	454	5472
299	20231212	151700	74912022	453	453	453	453	0
300	20231212	151600	74912022	453	453	453	453	1205
301	20231212	151500	74366157	453	453	453	453	145
302	20231212	151400	74300472	453	452	453	452	28
303	20231212	151300	74287815	452	452	452	452	1017
304	20231212	151200	73828131	451	451	451	451	0
305	20231212	151100	73828131	451	452	452	451	17
306	20231212	151000	73820448	452	452	452	452	32
307	20231212	150900	73805984	451	451	451	451	1000
308	20231212	150800	73354984	451	451	451	451	2
309	20231212	150700	73354082	452	452	452	452	207
310	20231212	150600	73260518	452	452	452	452	10
311	20231212	150500	73255998	451	451	451	451	179
312	20231212	150400	73175269	451	451	451	451	400
313	20231212	150300	72994869	452	452	452	452	0
314	20231212	150200	72994869	452	452	452	452	0
315	20231212	150100	72994869	452	452	452	452	0
316	20231212	150000	72994869	452	452	452	452	0
317	20231212	145900	72994869	452	452	452	452	0
318	20231212	145800	72994869	452	452	452	452	0
319	20231212	145700	72994869	452	452	452	452	1
320	20231212	145600	72994417	451	451	451	451	45
321	20231212	145500	72974122	452	452	452	452	0
322	20231212	145400	72974122	452	452	452	452	11
323	20231212	145300	72969150	451	451	451	451	0
324	20231212	145200	72969150	451	451	451	451	1
325	20231212	145100	72968699	452	452	452	452	0
326	20231212	145000	72968699	452	452	452	452	0
327	20231212	144900	72968699	452	452	452	452	0
328	20231212	144800	72968699	452	452	452	452	1
329	20231212	144700	72968247	451	451	451	451	0
330	20231212	144600	72968247	451	451	451	451	0
331	20231212	144500	72968247	451	451	451	451	0
332	20231212	144400	72968247	451	451	451	451	4
333	20231212	144300	72966443	452	452	452	452	55
334	20231212	144200	72941583	451	451	451	451	21
335	20231212	144100	72932112	452	452	452	452	6
336	20231212	144000	72929400	452	452	452	452	0
337	20231212	143900	72929400	452	452	452	452	0
338	20231212	143800	72929400	452	452	452	452	0
339	20231212	143700	72929400	452	452	452	452	0
340	20231212	143600	72929400	452	452	452	452	0
341	20231212	143500	72929400	452	451	452	451	50
342	20231212	143400	72906839	451	451	451	451	1
343	20231212	143300	72906388	451	451	451	451	0
344	20231212	143200	72906388	451	451	451	451	0
345	20231212	143100	72906388	451	451	451	451	0
346	20231212	143000	72906388	451	451	451	451	0
347	20231212	142900	72906388	451	451	451	451	17
348	20231212	142800	72898721	451	451	451	451	0
349	20231212	142700	72898721	451	451	451	451	0
350	20231212	142600	72898721	451	451	451	451	190
351	20231212	142500	72813031	451	451	451	451	50
352	20231212	142400	72790481	451	451	451	451	0
353	20231212	142300	72790481	451	451	451	451	2000
354	20231212	142200	71888481	451	450	451	450	3053
355	20231212	142100	70514630	450	450	450	450	0
356	20231212	142000	70514630	450	450	450	450	2414
357	20231212	141900	69428330	450	450	450	450	0
358	20231212	141800	69428330	450	450	450	450	0
359	20231212	141700	69428330	450	450	450	450	0
360	20231212	141600	69428330	450	450	450	450	0
361	20231212	141500	69428330	450	450	450	450	1
362	20231212	141400	69427880	449	449	449	449	4416
363	20231212	141300	67445096	449	449	449	449	0
364	20231212	141200	67445096	449	449	449	449	5067
365	20231212	141100	65170013	449	449	449	449	0
366	20231212	141000	65170013	449	449	449	449	15
367	20231212	140900	65163278	448	448	448	448	1
368	20231212	140800	65162830	449	449	449	449	37
369	20231212	140700	65146217	450	450	450	450	1
370	20231212	140600	65145767	449	449	449	449	63
371	20231212	140500	65117480	449	449	449	449	0
372	20231212	140400	65117480	449	449	449	449	0
373	20231212	140300	65117480	449	449	449	449	0
374	20231212	140200	65117480	449	449	449	449	82
375	20231212	140100	65080662	448	448	448	448	0
376	20231212	140000	65080662	448	448	448	448	0
377	20231212	135900	65080662	448	448	448	448	1000
378	20231212	135800	64632662	450	450	450	450	0
379	20231212	135700	64632662	450	450	450	450	0
380	20231212	135600	64632662	450	450	450	450	0
381	20231212	135500	64632662	450	450	450	450	2113
382	20231212	135400	63681812	450	450	450	450	0
383	20231212	135300	63681812	450	450	450	450	0
384	20231212	135200	63681812	450	450	450	450	109
385	20231212	135100	63632762	450	447	450	447	150
386	20231212	135000	63565265	445	445	445	445	0
387	20231212	134900	63565265	445	445	445	445	0
388	20231212	134800	63565265	445	445	445	445	0
389	20231212	134700	63565265	445	445	445	445	0
390	20231212	134600	63565265	445	445	445	445	0
391	20231212	134500	63565265	445	445	445	445	0
392	20231212	134400	63565265	445	446	446	445	368
393	20231212	134300	63401284	446	446	446	446	630
394	20231212	134200	63120304	446	446	446	446	1
395	20231212	134100	63119858	446	448	448	446	635
396	20231212	134000	62836332	448	448	448	448	766
397	20231212	133900	62493164	450	450	450	450	0
398	20231212	133800	62493164	450	450	450	450	0
399	20231212	133700	62493164	450	450	450	450	0
400	20231212	133600	62493164	450	450	450	450	1
401	20231212	133500	62492714	450	450	450	450	0
402	20231212	133400	62492714	450	450	450	450	0
403	20231212	133300	62492714	450	450	450	450	0
404	20231212	133200	62492714	450	450	450	450	0
405	20231212	133100	62492714	450	450	450	450	0
406	20231212	133000	62492714	450	450	450	450	0
407	20231212	132900	62492714	450	450	450	450	0
408	20231212	132800	62492714	450	450	450	450	0
409	20231212	132700	62492714	450	450	450	450	0
410	20231212	132600	62492714	450	450	450	450	0
411	20231212	132500	62492714	450	450	450	450	0
412	20231212	132400	62492714	450	450	450	450	0
413	20231212	132300	62492714	450	450	450	450	0
414	20231212	132200	62492714	450	450	450	450	0
415	20231212	132100	62492714	450	450	450	450	0
416	20231212	132000	62492714	450	450	450	450	0
417	20231212	131900	62492714	450	450	450	450	0
418	20231212	131800	62492714	450	450	450	450	1
419	20231212	131700	62492264	448	448	448	448	0
420	20231212	131600	62492264	448	448	448	448	0
421	20231212	131500	62492264	448	448	448	448	0
422	20231212	131400	62492264	448	448	448	448	0
423	20231212	131300	62492264	448	448	448	448	0
424	20231212	131200	62492264	448	448	448	448	150
425	20231212	131100	62425064	448	448	448	448	0
426	20231212	131000	62425064	448	448	448	448	0
427	20231212	130900	62425064	448	448	448	448	0
428	20231212	130800	62425064	448	448	448	448	0
429	20231212	130700	62425064	448	448	448	448	0
430	20231212	130600	62425064	448	448	448	448	0
431	20231212	130500	62425064	448	448	448	448	0
432	20231212	130400	62425064	448	448	448	448	0
433	20231212	130300	62425064	448	448	448	448	1004
434	20231212	130200	61975272	448	448	448	448	0
435	20231212	130100	61975272	448	448	448	448	0
436	20231212	130000	61975272	448	448	448	448	0
437	20231212	125900	61975272	448	449	449	448	6500
438	20231212	125800	59063269	449	450	450	447	10704
439	20231212	125700	54266204	450	450	450	450	6012
440	20231212	125600	51560804	450	450	450	450	0
441	20231212	125500	51560804	450	450	450	450	0
442	20231212	125400	51560804	450	450	450	450	0
443	20231212	125300	51560804	450	450	450	450	0
444	20231212	125200	51560804	450	450	450	450	59
445	20231212	125100	51534254	450	450	450	450	30
446	20231212	125000	51520754	450	450	450	450	0
447	20231212	124900	51520754	450	450	450	450	0
448	20231212	124800	51520754	450	450	450	450	0
449	20231212	124700	51520754	450	450	450	450	0
450	20231212	124600	51520754	450	450	450	450	0
451	20231212	124500	51520754	450	450	450	450	0
452	20231212	124400	51520754	450	450	450	450	447
453	20231212	124300	51319604	450	450	450	450	0
454	20231212	124200	51319604	450	450	450	450	253
455	20231212	124100	51205754	449	449	449	449	0
456	20231212	124000	51205754	449	449	449	449	0
457	20231212	123900	51205754	449	449	449	449	0
458	20231212	123800	51205754	449	449	449	449	293
459	20231212	123700	51074197	449	449	449	449	1060
460	20231212	123600	50598257	449	449	449	449	0
461	20231212	123500	50598257	449	449	449	449	0
462	20231212	123400	50598257	449	449	449	449	481
463	20231212	123300	50382288	448	448	448	448	0
464	20231212	123200	50382288	448	448	448	448	0
465	20231212	123100	50382288	448	448	448	448	0
466	20231212	123000	50382288	448	448	448	448	0
467	20231212	122900	50382288	448	448	448	448	74
468	20231212	122800	50349136	448	448	448	448	0
469	20231212	122700	50349136	448	448	448	448	0
470	20231212	122600	50349136	448	448	448	448	1
471	20231212	122500	50348688	448	448	448	448	0
472	20231212	122400	50348688	448	448	448	448	0
473	20231212	122300	50348688	448	448	448	448	0
474	20231212	122200	50348688	448	448	448	448	0
475	20231212	122100	50348688	448	448	448	448	0
476	20231212	122000	50348688	448	448	448	448	345
477	20231212	121900	50194128	450	450	450	450	0
478	20231212	121800	50194128	450	450	450	450	0
479	20231212	121700	50194128	450	448	450	448	710
480	20231212	121600	49874630	448	448	448	448	1
481	20231212	121500	49874182	447	448	448	447	2
482	20231212	121400	49873287	446	446	446	446	0
483	20231212	121300	49873287	446	446	446	446	0
484	20231212	121200	49873287	446	446	446	446	0
485	20231212	121100	49873287	446	446	446	446	6172
486	20231212	121000	47120575	445	445	445	445	0
487	20231212	120900	47120575	445	445	445	445	0
488	20231212	120800	47120575	445	445	445	445	0
489	20231212	120700	47120575	445	445	445	445	0
490	20231212	120600	47120575	445	445	445	445	0
491	20231212	120500	47120575	445	445	445	445	0
492	20231212	120400	47120575	445	445	445	445	0
493	20231212	120300	47120575	445	445	445	445	2
494	20231212	120200	47119685	444	444	444	444	0
495	20231212	120100	47119685	444	445	445	444	1000
496	20231212	120000	46675665	446	446	446	446	0
497	20231212	115900	46675665	446	446	446	446	0
498	20231212	115800	46675665	446	446	446	446	1
499	20231212	115700	46675219	444	444	444	444	0
500	20231212	115600	46675219	444	446	446	444	1071
501	20231212	115500	46199147	446	446	446	446	0
502	20231212	115400	46199147	446	446	446	446	0
503	20231212	115300	46199147	446	446	446	446	0
504	20231212	115200	46199147	446	446	446	446	0
505	20231212	115100	46199147	446	446	446	446	0
506	20231212	115000	46199147	446	446	446	446	0
507	20231212	114900	46199147	446	446	446	446	0
508	20231212	114800	46199147	446	446	446	446	0
509	20231212	114700	46199147	446	446	446	446	0
510	20231212	114600	46199147	446	446	446	446	0
511	20231212	114500	46199147	446	446	446	446	0
512	20231212	114400	46199147	446	446	446	446	0
513	20231212	114300	46199147	446	446	446	446	0
514	20231212	114200	46199147	446	446	446	446	0
515	20231212	114100	46199147	446	446	446	446	0
516	20231212	114000	46199147	446	446	446	446	0
517	20231212	113900	46199147	446	446	446	446	0
518	20231212	113800	46199147	446	446	446	446	0
519	20231212	113700	46199147	446	446	446	446	52
520	20231212	113600	46175955	446	446	446	446	0
521	20231212	113500	46175955	446	446	446	446	0
522	20231212	113400	46175955	446	446	446	446	0
523	20231212	113300	46175955	446	446	446	446	0
524	20231212	113200	46175955	446	446	446	446	0
525	20231212	113100	46175955	446	444	446	444	107
526	20231212	113000	46128245	446	447	447	444	9001
527	20231212	112900	42129329	448	448	448	448	0
528	20231212	112800	42129329	448	448	448	448	0
529	20231212	112700	42129329	448	448	448	448	0
530	20231212	112600	42129329	448	448	448	448	0
531	20231212	112500	42129329	448	448	448	448	0
532	20231212	112400	42129329	448	448	448	448	0
533	20231212	112300	42129329	448	448	448	448	10
534	20231212	112200	42124849	448	448	448	448	0
535	20231212	112100	42124849	448	448	448	448	0
536	20231212	112000	42124849	448	448	448	448	0
537	20231212	111900	42124849	448	448	448	448	0
538	20231212	111800	42124849	448	448	448	448	17
539	20231212	111700	42117233	448	448	448	448	0
540	20231212	111600	42117233	448	448	448	448	4
541	20231212	111500	42115441	448	448	448	448	85
542	20231212	111400	42077361	450	450	450	450	0
543	20231212	111300	42077361	450	450	450	450	0
544	20231212	111200	42077361	450	449	450	449	111
545	20231212	111100	42027502	450	450	450	450	0
546	20231212	111000	42027502	450	450	450	450	0
547	20231212	110900	42027502	450	450	450	450	0
548	20231212	110800	42027502	450	450	450	450	0
549	20231212	110700	42027502	450	450	450	450	3508
550	20231212	110600	40448902	450	450	450	450	0
551	20231212	110500	40448902	450	450	450	450	50
552	20231212	110400	40426402	450	450	450	450	232
553	20231212	110300	40322002	451	451	451	451	11
554	20231212	110200	40317041	450	450	450	450	2455
555	20231212	110100	39212291	449	449	449	449	0
556	20231212	110000	39212291	449	449	449	449	0
557	20231212	105900	39212291	449	449	449	449	0
558	20231212	105800	39212291	449	448	449	448	3674
559	20231212	105700	37564210	447	447	447	447	0
560	20231212	105600	37564210	447	447	447	447	500
561	20231212	105500	37340710	447	447	447	447	0
562	20231212	105400	37340710	447	445	448	445	11001
563	20231212	105300	32426388	442	442	442	442	0
564	20231212	105200	32426388	442	445	445	442	5338
565	20231212	105100	30061607	446	446	446	446	100
566	20231212	105000	30017007	446	446	446	446	0
567	20231212	104900	30017007	446	446	446	446	0
568	20231212	104800	30017007	446	446	446	446	0
569	20231212	104700	30017007	446	446	446	446	0
570	20231212	104600	30017007	446	446	446	446	0
571	20231212	104500	30017007	446	446	446	446	0
572	20231212	104400	30017007	446	445	446	445	382
573	20231212	104300	29846950	445	445	445	445	486
574	20231212	104200	29630680	446	447	447	446	64
575	20231212	104100	29602126	447	448	448	446	3671
576	20231212	104000	27963580	451	451	451	451	0
577	20231212	103900	27963580	451	451	451	451	0
578	20231212	103800	27963580	451	451	451	451	0
579	20231212	103700	27963580	451	451	451	451	0
580	20231212	103600	27963580	451	451	451	451	0
581	20231212	103500	27963580	451	451	451	451	0
582	20231212	103400	27963580	451	451	451	451	0
583	20231212	103300	27963580	451	451	451	451	0
584	20231212	103200	27963580	451	451	451	451	0
585	20231212	103100	27963580	451	451	451	451	0
586	20231212	103000	27963580	451	451	451	451	0
587	20231212	102900	27963580	451	450	451	450	2
588	20231212	102800	27962679	452	452	452	452	0
589	20231212	102700	27962679	452	452	452	452	0
590	20231212	102600	27962679	452	450	452	450	2227
591	20231212	102500	26956493	452	452	452	452	0
592	20231212	102400	26956493	452	448	452	448	11
593	20231212	102300	26951561	448	447	448	446	4712
594	20231212	102200	24848893	448	448	448	448	63
595	20231212	102100	24820669	449	449	449	448	21
596	20231212	102000	24811241	450	453	453	450	43
597	20231212	101900	24791822	456	456	456	456	4744
598	20231212	101800	22628558	456	451	456	451	1095
599	20231212	101700	22134559	451	449	451	449	2630
600	20231212	101600	20950086	449	449	449	449	1
601	20231212	101500	20949637	448	448	448	448	0
602	20231212	101400	20949637	448	448	448	448	230
603	20231212	101300	20846597	448	447	448	447	1482
604	20231212	101200	20183373	446	446	446	446	0
605	20231212	101100	20183373	446	446	446	446	0
606	20231212	101000	20183373	446	446	446	446	0
607	20231212	100900	20183373	446	446	446	446	10
608	20231212	100800	20178913	447	447	447	447	0
609	20231212	100700	20178913	447	446	447	446	4376
610	20231212	100600	18227109	446	446	446	446	431
611	20231212	100500	18034883	446	446	446	446	1
612	20231212	100400	18034437	446	446	446	446	1
613	20231212	100300	18033991	444	444	444	444	82
614	20231212	100200	17997583	446	446	446	446	0
615	20231212	100100	17997583	446	446	446	446	0
616	20231212	100000	17997583	446	446	446	446	0
617	20231212	095900	17997583	446	446	446	446	0
618	20231212	095800	17997583	446	446	446	446	1
619	20231212	095700	17997137	444	444	444	444	0
620	20231212	095600	17997137	444	445	445	444	200
621	20231212	095500	17908224	444	444	445	444	3930
622	20231212	095400	16162764	443	442	443	442	5184
623	20231212	095300	13871386	442	442	442	442	0
624	20231212	095200	13871386	442	442	442	442	0
625	20231212	095100	13871386	442	442	442	442	0
626	20231212	095000	13871386	442	442	442	442	0
627	20231212	094900	13871386	442	442	442	442	704
628	20231212	094800	13560218	442	442	442	442	585
629	20231212	094700	13301648	442	442	442	442	1
630	20231212	094600	13301206	443	443	443	443	0
631	20231212	094500	13301206	443	443	443	443	0
632	20231212	094400	13301206	443	443	443	443	0
633	20231212	094300	13301206	443	443	443	443	0
634	20231212	094200	13301206	443	443	443	443	320
635	20231212	094100	13159446	443	443	443	443	30
636	20231212	094000	13146156	443	443	443	443	991
637	20231212	093900	12707143	443	444	444	443	2
638	20231212	093800	12706256	444	444	444	444	163
639	20231212	093700	12633884	444	445	445	444	20
640	20231212	093600	12624990	444	444	444	444	0
641	20231212	093500	12624990	444	444	444	444	1
642	20231212	093400	12624546	445	445	445	445	0
643	20231212	093300	12624546	445	445	445	445	272
644	20231212	093200	12503506	445	446	446	445	313
645	20231212	093100	12363940	446	446	446	446	36
646	20231212	093000	12347884	447	447	447	447	0
647	20231212	092900	12347884	447	447	447	447	10
648	20231212	092800	12343414	447	447	447	447	1
649	20231212	092700	12342967	447	447	447	447	1
650	20231212	092600	12342520	447	447	447	447	0
651	20231212	092500	12342520	447	447	447	447	0
652	20231212	092400	12342520	447	447	447	447	143
653	20231212	092300	12278599	447	447	447	447	200
654	20231212	092200	12189199	447	447	447	447	1
655	20231212	092100	12188752	446	446	446	446	282
656	20231212	092000	12062980	446	445	446	445	131
657	20231212	091900	12004683	445	445	445	445	0
658	20231212	091800	12004683	445	445	445	445	0
659	20231212	091700	12004683	445	445	445	445	3541
660	20231212	091600	10428938	445	445	445	445	0
661	20231212	091500	10428938	445	445	445	443	4742
662	20231212	091400	8326731	447	447	447	447	0
663	20231212	091300	8326731	447	445	447	445	2
664	20231212	091200	8325839	444	444	444	444	757
665	20231212	091100	7989731	444	444	444	444	1
666	20231212	091000	7989287	445	445	445	445	0
667	20231212	090900	7989287	445	446	446	445	567
668	20231212	090800	7736715	446	445	446	445	2756
669	20231212	090700	6508504	444	444	444	444	500
670	20231212	090600	6286504	444	444	444	444	0
671	20231212	090500	6286504	444	445	445	444	797
672	20231212	090400	5932262	445	445	445	445	266
673	20231212	090300	5813892	446	446	446	437	10354
674	20231212	090200	1233448	445	445	445	445	1953
675	20231212	090100	364363	445	444	445	444	174
676	20231212	090000	287100	450	450	450	450	638