KissMeData/016670/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190100	18452657	365	365	365	365	446
3	20231219	190000	18452657	365	365	365	365	0
4	20231219	185900	18452657	365	365	365	365	0
5	20231219	185800	18452657	365	365	365	365	0
6	20231219	185700	18452657	365	365	365	365	0
7	20231219	185600	18452657	365	365	365	365	0
8	20231219	185500	18452657	365	365	365	365	0
9	20231219	185400	18452657	365	365	365	365	0
10	20231219	185300	18452657	365	365	365	365	0
11	20231219	185200	18452657	365	365	365	365	0
12	20231219	185100	18452657	365	365	365	365	0
13	20231219	185000	18452657	365	365	365	365	0
14	20231219	184900	18452657	365	365	365	365	0
15	20231219	184800	18452657	365	365	365	365	0
16	20231219	184700	18452657	365	365	365	365	0
17	20231219	184600	18452657	365	365	365	365	0
18	20231219	184500	18452657	365	365	365	365	0
19	20231219	184400	18452657	365	365	365	365	0
20	20231219	184300	18452657	365	365	365	365	0
21	20231219	184200	18452657	365	365	365	365	0
22	20231219	184100	18452657	365	365	365	365	0
23	20231219	184000	18452657	365	365	365	365	0
24	20231219	183900	18452657	365	365	365	365	0
25	20231219	183800	18452657	365	365	365	365	0
26	20231219	183700	18452657	365	365	365	365	0
27	20231219	183600	18452657	365	365	365	365	0
28	20231219	183500	18452657	365	365	365	365	0
29	20231219	183400	18452657	365	365	365	365	0
30	20231219	183300	18452657	365	365	365	365	0
31	20231219	183200	18452657	365	365	365	365	0
32	20231219	183100	18452657	365	365	365	365	446
33	20231219	183000	18452657	365	365	365	365	0
34	20231219	182900	18452657	365	365	365	365	0
35	20231219	182800	18452657	365	365	365	365	0
36	20231219	182700	18452657	365	365	365	365	0
37	20231219	182600	18452657	365	365	365	365	0
38	20231219	182500	18452657	365	365	365	365	0
39	20231219	182400	18452657	365	365	365	365	0
40	20231219	182300	18452657	365	365	365	365	0
41	20231219	182200	18452657	365	365	365	365	0
42	20231219	182100	18452657	365	365	365	365	0
43	20231219	182000	18452657	365	365	365	365	0
44	20231219	181900	18452657	365	365	365	365	0
45	20231219	181800	18452657	365	365	365	365	0
46	20231219	181700	18452657	365	365	365	365	0
47	20231219	181600	18452657	365	365	365	365	0
48	20231219	181500	18452657	365	365	365	365	0
49	20231219	181400	18452657	365	365	365	365	0
50	20231219	181300	18452657	365	365	365	365	0
51	20231219	181200	18452657	365	365	365	365	0
52	20231219	181100	18452657	365	365	365	365	0
53	20231219	181000	18452657	365	365	365	365	0
54	20231219	180900	18452657	365	365	365	365	0
55	20231219	180800	18452657	365	365	365	365	0
56	20231219	180700	18452657	365	365	365	365	0
57	20231219	180600	18452657	365	365	365	365	0
58	20231219	180500	18452657	365	365	365	365	0
59	20231219	180400	18452657	365	365	365	365	0
60	20231219	180300	18452657	365	365	365	365	0
61	20231219	180200	18452657	365	365	365	365	0
62	20231219	180100	18452657	365	365	365	365	446
63	20231219	180000	18452657	365	365	365	365	0
64	20231219	175900	18452657	365	365	365	365	0
65	20231219	175800	18452657	365	365	365	365	0
66	20231219	175700	18452657	365	365	365	365	0
67	20231219	175600	18452657	365	365	365	365	0
68	20231219	175500	18452657	365	365	365	365	0
69	20231219	175400	18452657	365	365	365	365	0
70	20231219	175300	18452657	365	365	365	365	0
71	20231219	175200	18452657	365	365	365	365	0
72	20231219	175100	18452657	365	365	365	365	0
73	20231219	175000	18452657	365	365	365	365	0
74	20231219	174900	18452657	365	365	365	365	0
75	20231219	174800	18452657	365	365	365	365	0
76	20231219	174700	18452657	365	365	365	365	0
77	20231219	174600	18452657	365	365	365	365	0
78	20231219	174500	18452657	365	365	365	365	0
79	20231219	174400	18452657	365	365	365	365	0
80	20231219	174300	18452657	365	365	365	365	0
81	20231219	174200	18452657	365	365	365	365	0
82	20231219	174100	18452657	365	365	365	365	0
83	20231219	174000	18452657	365	365	365	365	0
84	20231219	173900	18452657	365	365	365	365	0
85	20231219	173800	18452657	365	365	365	365	0
86	20231219	173700	18452657	365	365	365	365	0
87	20231219	173600	18452657	365	365	365	365	0
88	20231219	173500	18452657	365	365	365	365	0
89	20231219	173400	18452657	365	365	365	365	0
90	20231219	173300	18452657	365	365	365	365	0
91	20231219	173200	18452657	365	365	365	365	0
92	20231219	173100	18452657	365	365	365	365	446
93	20231219	173000	18452657	365	365	365	365	0
94	20231219	172900	18452657	365	365	365	365	0
95	20231219	172800	18452657	365	365	365	365	0
96	20231219	172700	18452657	365	365	365	365	0
97	20231219	172600	18452657	365	365	365	365	0
98	20231219	172500	18452657	365	365	365	365	0
99	20231219	172400	18452657	365	365	365	365	0
100	20231219	172300	18452657	365	365	365	365	0
101	20231219	172200	18452657	365	365	365	365	0
102	20231219	172100	18452657	365	365	365	365	0
103	20231219	172000	18452657	365	365	365	365	0
104	20231219	171900	18452657	365	365	365	365	0
105	20231219	171800	18452657	365	365	365	365	0
106	20231219	171700	18452657	365	365	365	365	0
107	20231219	171600	18452657	365	365	365	365	0
108	20231219	171500	18452657	365	365	365	365	0
109	20231219	171400	18452657	365	365	365	365	0
110	20231219	171300	18452657	365	365	365	365	0
111	20231219	171200	18452657	365	365	365	365	0
112	20231219	171100	18452657	365	365	365	365	0
113	20231219	171000	18452657	365	365	365	365	0
114	20231219	170900	18452657	365	365	365	365	0
115	20231219	170800	18452657	365	365	365	365	0
116	20231219	170700	18452657	365	365	365	365	0
117	20231219	170600	18452657	365	365	365	365	0
118	20231219	170500	18452657	365	365	365	365	0
119	20231219	170400	18452657	365	365	365	365	0
120	20231219	170300	18452657	365	365	365	365	0
121	20231219	170200	18452657	365	365	365	365	0
122	20231219	170100	18452657	365	365	365	365	446
123	20231219	170000	18452657	365	365	365	365	0
124	20231219	165900	18452657	365	365	365	365	0
125	20231219	165800	18452657	365	365	365	365	0
126	20231219	165700	18452657	365	365	365	365	0
127	20231219	165600	18452657	365	365	365	365	0
128	20231219	165500	18452657	365	365	365	365	0
129	20231219	165400	18452657	365	365	365	365	0
130	20231219	165300	18452657	365	365	365	365	0
131	20231219	165200	18452657	365	365	365	365	0
132	20231219	165100	18452657	365	365	365	365	0
133	20231219	165000	18452657	365	365	365	365	0
134	20231219	164900	18452657	365	365	365	365	0
135	20231219	164800	18452657	365	365	365	365	0
136	20231219	164700	18452657	365	365	365	365	0
137	20231219	164600	18452657	365	365	365	365	0
138	20231219	164500	18452657	365	365	365	365	0
139	20231219	164400	18452657	365	365	365	365	0
140	20231219	164300	18452657	365	365	365	365	0
141	20231219	164200	18452657	365	365	365	365	0
142	20231219	164100	18452657	365	365	365	365	0
143	20231219	164000	18452657	365	365	365	365	0
144	20231219	163900	18452657	365	365	365	365	0
145	20231219	163800	18452657	365	365	365	365	0
146	20231219	163700	18452657	365	365	365	365	0
147	20231219	163600	18452657	365	365	365	365	0
148	20231219	163500	18452657	365	365	365	365	0
149	20231219	163400	18452657	365	365	365	365	0
150	20231219	163300	18452657	365	365	365	365	0
151	20231219	163200	18452657	365	365	365	365	0
152	20231219	163100	18452657	365	365	365	365	446
153	20231219	163000	18452657	365	365	365	365	0
154	20231219	162900	18452657	365	365	365	365	0
155	20231219	162800	18452657	365	365	365	365	0
156	20231219	162700	18452657	365	365	365	365	0
157	20231219	162600	18452657	365	365	365	365	0
158	20231219	162500	18452657	365	365	365	365	0
159	20231219	162400	18452657	365	365	365	365	0
160	20231219	162300	18452657	365	365	365	365	0
161	20231219	162200	18452657	365	365	365	365	0
162	20231219	162100	18452657	365	365	365	365	0
163	20231219	162000	18452657	365	365	365	365	0
164	20231219	161900	18452657	365	365	365	365	0
165	20231219	161800	18452657	365	365	365	365	0
166	20231219	161700	18452657	365	365	365	365	0
167	20231219	161600	18452657	365	365	365	365	0
168	20231219	161500	18452657	365	365	365	365	0
169	20231219	161400	18452657	365	365	365	365	0
170	20231219	161300	18452657	365	365	365	365	0
171	20231219	161200	18452657	365	365	365	365	0
172	20231219	161100	18452657	365	365	365	365	0
173	20231219	161000	18452657	365	365	365	365	0
174	20231219	160900	18452657	365	365	365	365	0
175	20231219	160800	18452657	365	365	365	365	0
176	20231219	160700	18452657	365	365	365	365	0
177	20231219	160600	18452657	365	365	365	365	0
178	20231219	160500	18452657	365	365	365	365	0
179	20231219	160400	18452657	365	365	365	365	0
180	20231219	160300	18452657	365	365	365	365	0
181	20231219	160200	18452657	365	365	365	365	0
182	20231219	160100	18452657	365	365	365	365	446
183	20231219	160000	18452657	365	365	365	365	0
184	20231219	155900	18452657	365	365	365	365	0
185	20231219	155800	18452657	365	365	365	365	0
186	20231219	155700	18452657	365	365	365	365	0
187	20231219	155600	18452657	365	365	365	365	0
188	20231219	155500	18452657	365	365	365	365	0
189	20231219	155400	18452657	365	365	365	365	0
190	20231219	155300	18452657	365	365	365	365	0
191	20231219	155200	18452657	365	365	365	365	0
192	20231219	155100	18452657	365	365	365	365	0
193	20231219	155000	18452657	365	365	365	365	0
194	20231219	154900	18452657	365	365	365	365	0
195	20231219	154800	18452657	365	365	365	365	0
196	20231219	154700	18452657	365	365	365	365	0
197	20231219	154600	18452657	365	365	365	365	0
198	20231219	154500	18452657	365	365	365	365	0
199	20231219	154400	18452657	365	365	365	365	0
200	20231219	154300	18452657	365	365	365	365	0
201	20231219	154200	18452657	365	365	365	365	0
202	20231219	154100	18452657	365	365	365	365	0
203	20231219	154000	18452657	365	365	365	365	0
204	20231219	153900	18452657	365	365	365	365	0
205	20231219	153800	18452657	365	365	365	365	0
206	20231219	153700	18452657	365	365	365	365	0
207	20231219	153600	18452657	365	365	365	365	0
208	20231219	153500	18452657	365	365	365	365	0
209	20231219	153400	18452657	365	365	365	365	0
210	20231219	153300	18452657	365	365	365	365	0
211	20231219	153200	18452657	365	365	365	365	0
212	20231219	153100	18452657	365	365	365	365	446
213	20231219	153000	18452657	365	365	365	365	446
214	20231219	152900	18289867	365	365	365	365	0
215	20231219	152800	18289867	365	365	365	365	0
216	20231219	152700	18289867	365	365	365	365	0
217	20231219	152600	18289867	365	365	365	365	0
218	20231219	152500	18289867	365	365	365	365	0
219	20231219	152400	18289867	365	365	365	365	0
220	20231219	152300	18289867	365	365	365	365	0
221	20231219	152200	18289867	365	365	365	365	0
222	20231219	152100	18289867	365	365	365	365	0
223	20231219	152000	18289867	365	365	365	365	0
224	20231219	151900	18289867	365	365	365	365	0
225	20231219	151800	18289867	365	365	365	365	0
226	20231219	151700	18289867	365	365	365	365	0
227	20231219	151600	18289867	365	365	365	365	0
228	20231219	151500	18289867	365	365	365	365	0
229	20231219	151400	18289867	365	365	365	365	0
230	20231219	151300	18289867	365	365	365	365	0
231	20231219	151200	18289867	365	365	365	365	0
232	20231219	151100	18289867	365	365	365	365	0
233	20231219	151000	18289867	365	365	365	365	0
234	20231219	150900	18289867	365	365	365	365	0
235	20231219	150800	18289867	365	365	365	365	0
236	20231219	150700	18289867	365	365	365	365	0
237	20231219	150600	18289867	365	365	365	365	0
238	20231219	150500	18289867	365	365	365	365	0
239	20231219	150400	18289867	365	365	365	365	0
240	20231219	150300	18289867	365	365	365	365	0
241	20231219	150200	18289867	365	365	365	365	0
242	20231219	150100	18289867	365	365	365	365	0
243	20231219	150000	18289867	365	365	365	365	0
244	20231219	145900	18289867	365	365	365	365	0
245	20231219	145800	18289867	365	365	365	365	0
246	20231219	145700	18289867	365	365	365	365	2
247	20231219	145600	18289137	365	365	365	365	0
248	20231219	145500	18289137	365	365	365	365	0
249	20231219	145400	18289137	365	365	365	365	0
250	20231219	145300	18289137	365	365	365	365	0
251	20231219	145200	18289137	365	365	365	365	0
252	20231219	145100	18289137	365	365	365	365	0
253	20231219	145000	18289137	365	365	365	365	0
254	20231219	144900	18289137	365	365	365	365	0
255	20231219	144800	18289137	365	365	365	365	0
256	20231219	144700	18289137	365	365	365	365	0
257	20231219	144600	18289137	365	365	365	365	0
258	20231219	144500	18289137	365	365	365	365	0
259	20231219	144400	18289137	365	365	365	365	0
260	20231219	144300	18289137	365	365	365	365	0
261	20231219	144200	18289137	365	365	365	365	209
262	20231219	144100	18212852	365	365	365	365	0
263	20231219	144000	18212852	365	365	365	365	0
264	20231219	143900	18212852	365	365	365	365	0
265	20231219	143800	18212852	365	365	365	365	0
266	20231219	143700	18212852	365	365	365	365	0
267	20231219	143600	18212852	365	365	365	365	500
268	20231219	143500	18030352	365	365	365	365	0
269	20231219	143400	18030352	365	365	365	365	0
270	20231219	143300	18030352	365	365	365	365	0
271	20231219	143200	18030352	365	365	365	365	0
272	20231219	143100	18030352	365	365	365	365	2739
273	20231219	143000	17030617	365	365	365	365	0
274	20231219	142900	17030617	365	365	365	365	0
275	20231219	142800	17030617	365	365	365	365	0
276	20231219	142700	17030617	365	365	365	365	0
277	20231219	142600	17030617	365	365	365	365	0
278	20231219	142500	17030617	365	365	365	365	0
279	20231219	142400	17030617	365	365	365	365	0
280	20231219	142300	17030617	365	365	365	365	0
281	20231219	142200	17030617	365	365	365	365	0
282	20231219	142100	17030617	365	365	365	365	0
283	20231219	142000	17030617	365	365	365	365	0
284	20231219	141900	17030617	365	365	365	365	0
285	20231219	141800	17030617	365	365	365	365	0
286	20231219	141700	17030617	365	365	365	365	0
287	20231219	141600	17030617	365	365	365	365	0
288	20231219	141500	17030617	365	365	365	365	0
289	20231219	141400	17030617	365	365	365	365	1
290	20231219	141300	17030252	361	362	362	361	2059
291	20231219	141200	16286952	365	365	365	365	0
292	20231219	141100	16286952	365	365	365	365	0
293	20231219	141000	16286952	365	365	365	365	0
294	20231219	140900	16286952	365	365	365	365	0
295	20231219	140800	16286952	365	365	365	365	0
296	20231219	140700	16286952	365	365	365	365	0
297	20231219	140600	16286952	365	365	365	365	0
298	20231219	140500	16286952	365	365	365	365	1
299	20231219	140400	16286587	362	362	362	362	0
300	20231219	140300	16286587	362	362	362	362	0
301	20231219	140200	16286587	362	362	362	362	0
302	20231219	140100	16286587	362	362	362	362	0
303	20231219	140000	16286587	362	364	364	362	550
304	20231219	135900	16087239	365	365	365	365	0
305	20231219	135800	16087239	365	365	365	365	0
306	20231219	135700	16087239	365	365	365	365	0
307	20231219	135600	16087239	365	365	365	365	0
308	20231219	135500	16087239	365	365	365	365	0
309	20231219	135400	16087239	365	365	365	365	0
310	20231219	135300	16087239	365	365	365	365	0
311	20231219	135200	16087239	365	365	365	365	0
312	20231219	135100	16087239	365	365	365	365	0
313	20231219	135000	16087239	365	365	365	365	0
314	20231219	134900	16087239	365	365	365	365	0
315	20231219	134800	16087239	365	365	365	365	1
316	20231219	134700	16086874	364	364	364	364	1
317	20231219	134600	16086510	365	365	365	365	0
318	20231219	134500	16086510	365	365	365	365	0
319	20231219	134400	16086510	365	365	365	365	0
320	20231219	134300	16086510	365	365	365	365	0
321	20231219	134200	16086510	365	365	365	365	0
322	20231219	134100	16086510	365	365	365	365	0
323	20231219	134000	16086510	365	365	365	365	626
324	20231219	133900	15858020	365	365	365	365	300
325	20231219	133800	15748520	365	365	365	365	0
326	20231219	133700	15748520	365	365	365	365	0
327	20231219	133600	15748520	365	365	365	365	0
328	20231219	133500	15748520	365	365	365	365	0
329	20231219	133400	15748520	365	364	365	364	10
330	20231219	133300	15744879	364	364	365	364	58
331	20231219	133200	15723766	364	364	364	364	0
332	20231219	133100	15723766	364	364	364	364	0
333	20231219	133000	15723766	364	364	364	364	138
334	20231219	132900	15673534	364	364	364	364	0
335	20231219	132800	15673534	364	364	364	364	45
336	20231219	132700	15657154	365	365	365	365	0
337	20231219	132600	15657154	365	365	365	365	0
338	20231219	132500	15657154	365	365	365	365	0
339	20231219	132400	15657154	365	365	365	365	0
340	20231219	132300	15657154	365	365	365	365	0
341	20231219	132200	15657154	365	365	365	365	0
342	20231219	132100	15657154	365	365	365	365	0
343	20231219	132000	15657154	365	365	365	365	0
344	20231219	131900	15657154	365	365	365	365	0
345	20231219	131800	15657154	365	365	365	365	0
346	20231219	131700	15657154	365	365	365	365	0
347	20231219	131600	15657154	365	365	365	365	0
348	20231219	131500	15657154	365	365	365	365	0
349	20231219	131400	15657154	365	365	365	365	0
350	20231219	131300	15657154	365	365	365	365	0
351	20231219	131200	15657154	365	365	365	365	0
352	20231219	131100	15657154	365	365	365	365	0
353	20231219	131000	15657154	365	365	365	365	0
354	20231219	130900	15657154	365	365	365	365	0
355	20231219	130800	15657154	365	365	365	365	0
356	20231219	130700	15657154	365	365	365	365	0
357	20231219	130600	15657154	365	365	365	365	0
358	20231219	130500	15657154	365	365	365	365	0
359	20231219	130400	15657154	365	365	365	365	0
360	20231219	130300	15657154	365	365	365	365	0
361	20231219	130200	15657154	365	365	365	365	0
362	20231219	130100	15657154	365	365	365	365	0
363	20231219	130000	15657154	365	365	365	365	0
364	20231219	125900	15657154	365	365	365	365	0
365	20231219	125800	15657154	365	365	365	365	0
366	20231219	125700	15657154	365	365	365	365	0
367	20231219	125600	15657154	365	365	365	365	0
368	20231219	125500	15657154	365	365	365	365	0
369	20231219	125400	15657154	365	365	365	365	0
370	20231219	125300	15657154	365	365	365	365	0
371	20231219	125200	15657154	365	365	365	365	0
372	20231219	125100	15657154	365	365	365	365	0
373	20231219	125000	15657154	365	365	365	365	0
374	20231219	124900	15657154	365	365	365	365	0
375	20231219	124800	15657154	365	365	365	365	0
376	20231219	124700	15657154	365	365	365	365	0
377	20231219	124600	15657154	365	365	365	365	0
378	20231219	124500	15657154	365	365	365	365	0
379	20231219	124400	15657154	365	365	365	365	7
380	20231219	124300	15654599	365	365	365	365	0
381	20231219	124200	15654599	365	365	365	365	0
382	20231219	124100	15654599	365	365	365	365	0
383	20231219	124000	15654599	365	365	365	365	0
384	20231219	123900	15654599	365	365	365	365	0
385	20231219	123800	15654599	365	365	365	365	0
386	20231219	123700	15654599	365	365	365	365	0
387	20231219	123600	15654599	365	365	365	365	0
388	20231219	123500	15654599	365	365	365	365	0
389	20231219	123400	15654599	365	365	365	365	0
390	20231219	123300	15654599	365	365	365	365	0
391	20231219	123200	15654599	365	365	365	365	0
392	20231219	123100	15654599	365	365	365	365	0
393	20231219	123000	15654599	365	365	365	365	0
394	20231219	122900	15654599	365	365	365	365	0
395	20231219	122800	15654599	365	365	365	365	0
396	20231219	122700	15654599	365	365	365	365	0
397	20231219	122600	15654599	365	365	365	365	0
398	20231219	122500	15654599	365	365	365	365	0
399	20231219	122400	15654599	365	365	365	365	0
400	20231219	122300	15654599	365	365	365	365	0
401	20231219	122200	15654599	365	365	365	365	5
402	20231219	122100	15652774	362	362	362	362	30
403	20231219	122000	15641914	366	366	366	366	0
404	20231219	121900	15641914	366	366	366	366	0
405	20231219	121800	15641914	366	366	366	366	0
406	20231219	121700	15641914	366	366	366	366	0
407	20231219	121600	15641914	366	366	366	366	0
408	20231219	121500	15641914	366	366	366	366	0
409	20231219	121400	15641914	366	366	366	366	0
410	20231219	121300	15641914	366	366	366	366	0
411	20231219	121200	15641914	366	366	366	366	0
412	20231219	121100	15641914	366	366	366	366	0
413	20231219	121000	15641914	366	364	366	364	101
414	20231219	120900	15605098	366	366	366	366	0
415	20231219	120800	15605098	366	366	366	366	0
416	20231219	120700	15605098	366	366	366	366	22
417	20231219	120600	15597046	366	366	366	366	0
418	20231219	120500	15597046	366	366	366	366	0
419	20231219	120400	15597046	366	366	366	366	10
420	20231219	120300	15593386	366	366	366	366	20
421	20231219	120200	15586066	366	366	366	366	0
422	20231219	120100	15586066	366	366	366	366	0
423	20231219	120000	15586066	366	366	366	366	8
424	20231219	115900	15583138	366	366	366	366	0
425	20231219	115800	15583138	366	366	366	366	0
426	20231219	115700	15583138	366	366	366	366	0
427	20231219	115600	15583138	366	366	366	366	0
428	20231219	115500	15583138	366	366	366	366	0
429	20231219	115400	15583138	366	366	366	366	0
430	20231219	115300	15583138	366	366	366	366	0
431	20231219	115200	15583138	366	366	366	366	0
432	20231219	115100	15583138	366	366	366	366	0
433	20231219	115000	15583138	366	366	366	366	0
434	20231219	114900	15583138	366	366	366	366	0
435	20231219	114800	15583138	366	366	366	366	0
436	20231219	114700	15583138	366	366	366	366	0
437	20231219	114600	15583138	366	366	366	366	0
438	20231219	114500	15583138	366	366	366	366	0
439	20231219	114400	15583138	366	366	366	366	0
440	20231219	114300	15583138	366	366	366	366	0
441	20231219	114200	15583138	366	366	366	366	0
442	20231219	114100	15583138	366	366	366	366	0
443	20231219	114000	15583138	366	366	366	366	0
444	20231219	113900	15583138	366	366	366	366	55
445	20231219	113800	15563008	366	366	366	366	0
446	20231219	113700	15563008	366	366	366	366	0
447	20231219	113600	15563008	366	366	366	366	2
448	20231219	113500	15562276	366	366	366	366	0
449	20231219	113400	15562276	366	366	366	366	0
450	20231219	113300	15562276	366	366	366	366	1
451	20231219	113200	15561910	362	362	362	362	0
452	20231219	113100	15561910	362	362	362	362	438
453	20231219	113000	15403354	363	363	363	363	0
454	20231219	112900	15403354	363	363	363	363	2033
455	20231219	112800	14665375	366	366	366	366	0
456	20231219	112700	14665375	366	366	366	366	0
457	20231219	112600	14665375	366	366	366	366	0
458	20231219	112500	14665375	366	366	366	366	0
459	20231219	112400	14665375	366	366	366	366	10
460	20231219	112300	14661715	366	366	366	366	0
461	20231219	112200	14661715	366	366	366	366	0
462	20231219	112100	14661715	366	366	366	366	0
463	20231219	112000	14661715	366	366	366	366	0
464	20231219	111900	14661715	366	366	366	366	0
465	20231219	111800	14661715	366	366	366	366	0
466	20231219	111700	14661715	366	366	366	366	0
467	20231219	111600	14661715	366	366	366	366	0
468	20231219	111500	14661715	366	366	366	366	1
469	20231219	111400	14661349	366	366	366	366	1
470	20231219	111300	14660983	362	362	362	362	0
471	20231219	111200	14660983	362	362	362	362	0
472	20231219	111100	14660983	362	362	362	362	0
473	20231219	111000	14660983	362	362	362	362	5315
474	20231219	110900	12736953	363	363	363	363	0
475	20231219	110800	12736953	363	363	363	363	1
476	20231219	110700	12736590	364	364	364	364	0
477	20231219	110600	12736590	364	364	364	364	0
478	20231219	110500	12736590	364	364	364	364	0
479	20231219	110400	12736590	364	364	364	364	0
480	20231219	110300	12736590	364	364	364	364	1030
481	20231219	110200	12361670	365	365	365	365	0
482	20231219	110100	12361670	365	365	365	365	0
483	20231219	110000	12361670	365	365	365	365	0
484	20231219	105900	12361670	365	365	365	365	136
485	20231219	105800	12312030	366	366	366	366	0
486	20231219	105700	12312030	366	366	366	366	17
487	20231219	105600	12305808	366	366	366	366	0
488	20231219	105500	12305808	366	366	366	366	0
489	20231219	105400	12305808	366	366	366	366	0
490	20231219	105300	12305808	366	366	366	366	0
491	20231219	105200	12305808	366	366	366	366	0
492	20231219	105100	12305808	366	366	366	366	0
493	20231219	105000	12305808	366	366	366	366	0
494	20231219	104900	12305808	366	366	366	366	132
495	20231219	104800	12257496	366	366	366	366	0
496	20231219	104700	12257496	366	366	366	366	0
497	20231219	104600	12257496	366	366	366	366	0
498	20231219	104500	12257496	366	366	366	366	10
499	20231219	104400	12253836	368	368	368	368	0
500	20231219	104300	12253836	368	368	368	368	0
501	20231219	104200	12253836	368	368	368	368	0
502	20231219	104100	12253836	368	368	368	368	103
503	20231219	104000	12215932	368	368	368	368	0
504	20231219	103900	12215932	368	368	368	368	0
505	20231219	103800	12215932	368	368	368	368	0
506	20231219	103700	12215932	368	368	368	368	1
507	20231219	103600	12215564	369	369	369	369	0
508	20231219	103500	12215564	369	369	369	369	0
509	20231219	103400	12215564	369	368	369	368	11
510	20231219	103300	12211515	369	369	369	369	0
511	20231219	103200	12211515	369	369	369	369	0
512	20231219	103100	12211515	369	369	369	369	0
513	20231219	103000	12211515	369	369	369	369	0
514	20231219	102900	12211515	369	369	369	369	0
515	20231219	102800	12211515	369	364	369	364	8586
516	20231219	102700	9054839	363	363	363	363	0
517	20231219	102600	9054839	363	363	363	363	0
518	20231219	102500	9054839	363	363	363	363	0
519	20231219	102400	9054839	363	363	363	363	124
520	20231219	102300	9009827	364	364	364	364	0
521	20231219	102200	9009827	364	364	364	364	0
522	20231219	102100	9009827	364	364	364	364	1
523	20231219	102000	9009463	363	363	363	363	10
524	20231219	101900	9005833	364	364	364	364	697
525	20231219	101800	8752125	364	364	364	364	9
526	20231219	101700	8748849	369	369	369	369	0
527	20231219	101600	8748849	369	369	369	369	0
528	20231219	101500	8748849	369	366	369	366	230
529	20231219	101400	8664628	366	366	366	366	0
530	20231219	101300	8664628	366	366	366	366	0
531	20231219	101200	8664628	366	366	366	366	56
532	20231219	101100	8644132	364	364	364	364	0
533	20231219	101000	8644132	364	364	364	364	0
534	20231219	100900	8644132	364	364	364	364	0
535	20231219	100800	8644132	364	364	364	364	250
536	20231219	100700	8553132	365	365	365	365	11
537	20231219	100600	8549117	369	369	369	369	830
538	20231219	100500	8242847	369	369	369	369	134
539	20231219	100400	8193401	369	369	369	369	0
540	20231219	100300	8193401	369	369	369	369	0
541	20231219	100200	8193401	369	369	369	369	0
542	20231219	100100	8193401	369	369	369	369	0
543	20231219	100000	8193401	369	369	369	369	0
544	20231219	095900	8193401	369	369	369	369	0
545	20231219	095800	8193401	369	369	369	369	0
546	20231219	095700	8193401	369	369	369	369	0
547	20231219	095600	8193401	369	369	369	369	25
548	20231219	095500	8184176	369	369	369	369	21
549	20231219	095400	8176427	369	369	369	369	0
550	20231219	095300	8176427	369	369	369	369	250
551	20231219	095200	8084177	369	369	369	369	0
552	20231219	095100	8084177	369	369	369	369	0
553	20231219	095000	8084177	369	369	369	369	0
554	20231219	094900	8084177	369	367	369	367	1500
555	20231219	094800	7530787	367	367	367	367	0
556	20231219	094700	7530787	367	367	367	367	0
557	20231219	094600	7530787	367	367	367	367	0
558	20231219	094500	7530787	367	364	367	363	142
559	20231219	094400	7479157	369	369	369	369	0
560	20231219	094300	7479157	369	368	369	368	198
561	20231219	094200	7406112	369	369	369	369	0
562	20231219	094100	7406112	369	369	369	369	0
563	20231219	094000	7406112	369	368	369	368	33
564	20231219	093900	7393958	368	368	368	368	28
565	20231219	093800	7383654	368	368	368	368	0
566	20231219	093700	7383654	368	368	368	368	2
567	20231219	093600	7382918	368	368	368	368	2
568	20231219	093500	7382182	368	368	368	368	2
569	20231219	093400	7381446	368	368	368	368	0
570	20231219	093300	7381446	368	364	368	364	22
571	20231219	093200	7373434	364	364	364	364	47
572	20231219	093100	7356326	365	365	365	365	93
573	20231219	093000	7322381	369	369	369	369	0
574	20231219	092900	7322381	369	369	369	369	1
575	20231219	092800	7322012	369	369	369	369	0
576	20231219	092700	7322012	369	366	369	366	648
577	20231219	092600	7084127	366	366	366	366	1
578	20231219	092500	7083761	366	366	366	366	0
579	20231219	092400	7083761	366	366	366	366	0
580	20231219	092300	7083761	366	366	366	366	0
581	20231219	092200	7083761	366	366	366	366	135
582	20231219	092100	7034351	364	364	364	364	0
583	20231219	092000	7034351	364	364	364	364	0
584	20231219	091900	7034351	364	365	365	364	138
585	20231219	091800	6984118	366	366	366	366	11
586	20231219	091700	6980092	370	370	371	370	201
587	20231219	091600	6905552	367	367	371	367	2001
588	20231219	091500	6170145	367	367	367	367	0
589	20231219	091400	6170145	367	367	367	367	0
590	20231219	091300	6170145	367	367	367	367	10
591	20231219	091200	6166475	367	363	367	363	2000
592	20231219	091100	5439425	363	363	363	363	1
593	20231219	091000	5439062	363	363	363	363	0
594	20231219	090900	5439062	363	358	363	358	1933
595	20231219	090800	4739880	357	357	357	357	4802
596	20231219	090700	3025566	357	357	357	357	3168
597	20231219	090600	1894590	354	357	357	354	338
598	20231219	090500	1774509	353	361	361	352	1926
599	20231219	090400	1090089	363	363	363	363	0
600	20231219	090300	1090089	363	363	363	363	0
601	20231219	090200	1090089	363	363	363	363	0
602	20231219	090100	1090089	363	363	363	363	0
603	20231219	090000	1090089	363	363	363	363	2903