KissMeData/043710/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192400	19951728	752	752	752	752	805
3	20231220	192300	19951728	752	752	752	752	0
4	20231220	192200	19951728	752	752	752	752	0
5	20231220	192100	19951728	752	752	752	752	0
6	20231220	192000	19951728	752	752	752	752	0
7	20231220	191900	19951728	752	752	752	752	0
8	20231220	191800	19951728	752	752	752	752	0
9	20231220	191700	19951728	752	752	752	752	0
10	20231220	191600	19951728	752	752	752	752	0
11	20231220	191500	19951728	752	752	752	752	0
12	20231220	191400	19951728	752	752	752	752	0
13	20231220	191300	19951728	752	752	752	752	0
14	20231220	191200	19951728	752	752	752	752	0
15	20231220	191100	19951728	752	752	752	752	0
16	20231220	191000	19951728	752	752	752	752	0
17	20231220	190900	19951728	752	752	752	752	0
18	20231220	190800	19951728	752	752	752	752	0
19	20231220	190700	19951728	752	752	752	752	0
20	20231220	190600	19951728	752	752	752	752	0
21	20231220	190500	19951728	752	752	752	752	0
22	20231220	190400	19951728	752	752	752	752	0
23	20231220	190300	19951728	752	752	752	752	0
24	20231220	190200	19951728	752	752	752	752	0
25	20231220	190100	19951728	752	752	752	752	0
26	20231220	190000	19951728	752	752	752	752	0
27	20231220	185900	19951728	752	752	752	752	0
28	20231220	185800	19951728	752	752	752	752	0
29	20231220	185700	19951728	752	752	752	752	0
30	20231220	185600	19951728	752	752	752	752	0
31	20231220	185500	19951728	752	752	752	752	0
32	20231220	185400	19951728	752	752	752	752	805
33	20231220	185300	19951728	752	752	752	752	0
34	20231220	185200	19951728	752	752	752	752	0
35	20231220	185100	19951728	752	752	752	752	0
36	20231220	185000	19951728	752	752	752	752	0
37	20231220	184900	19951728	752	752	752	752	0
38	20231220	184800	19951728	752	752	752	752	0
39	20231220	184700	19951728	752	752	752	752	0
40	20231220	184600	19951728	752	752	752	752	0
41	20231220	184500	19951728	752	752	752	752	0
42	20231220	184400	19951728	752	752	752	752	0
43	20231220	184300	19951728	752	752	752	752	0
44	20231220	184200	19951728	752	752	752	752	0
45	20231220	184100	19951728	752	752	752	752	0
46	20231220	184000	19951728	752	752	752	752	0
47	20231220	183900	19951728	752	752	752	752	0
48	20231220	183800	19951728	752	752	752	752	0
49	20231220	183700	19951728	752	752	752	752	0
50	20231220	183600	19951728	752	752	752	752	0
51	20231220	183500	19951728	752	752	752	752	0
52	20231220	183400	19951728	752	752	752	752	0
53	20231220	183300	19951728	752	752	752	752	0
54	20231220	183200	19951728	752	752	752	752	0
55	20231220	183100	19951728	752	752	752	752	0
56	20231220	183000	19951728	752	752	752	752	0
57	20231220	182900	19951728	752	752	752	752	0
58	20231220	182800	19951728	752	752	752	752	0
59	20231220	182700	19951728	752	752	752	752	0
60	20231220	182600	19951728	752	752	752	752	0
61	20231220	182500	19951728	752	752	752	752	0
62	20231220	182400	19951728	752	752	752	752	805
63	20231220	182300	19951728	752	752	752	752	0
64	20231220	182200	19951728	752	752	752	752	0
65	20231220	182100	19951728	752	752	752	752	0
66	20231220	182000	19951728	752	752	752	752	0
67	20231220	181900	19951728	752	752	752	752	0
68	20231220	181800	19951728	752	752	752	752	0
69	20231220	181700	19951728	752	752	752	752	0
70	20231220	181600	19951728	752	752	752	752	0
71	20231220	181500	19951728	752	752	752	752	0
72	20231220	181400	19951728	752	752	752	752	0
73	20231220	181300	19951728	752	752	752	752	0
74	20231220	181200	19951728	752	752	752	752	0
75	20231220	181100	19951728	752	752	752	752	0
76	20231220	181000	19951728	752	752	752	752	0
77	20231220	180900	19951728	752	752	752	752	0
78	20231220	180800	19951728	752	752	752	752	0
79	20231220	180700	19951728	752	752	752	752	0
80	20231220	180600	19951728	752	752	752	752	0
81	20231220	180500	19951728	752	752	752	752	0
82	20231220	180400	19951728	752	752	752	752	0
83	20231220	180300	19951728	752	752	752	752	0
84	20231220	180200	19951728	752	752	752	752	0
85	20231220	180100	19951728	752	752	752	752	0
86	20231220	180000	19951728	752	752	752	752	0
87	20231220	175900	19951728	752	752	752	752	0
88	20231220	175800	19951728	752	752	752	752	0
89	20231220	175700	19951728	752	752	752	752	0
90	20231220	175600	19951728	752	752	752	752	0
91	20231220	175500	19951728	752	752	752	752	0
92	20231220	175400	19951728	752	752	752	752	805
93	20231220	175300	19951728	752	752	752	752	0
94	20231220	175200	19951728	752	752	752	752	0
95	20231220	175100	19951728	752	752	752	752	0
96	20231220	175000	19951728	752	752	752	752	0
97	20231220	174900	19951728	752	752	752	752	0
98	20231220	174800	19951728	752	752	752	752	0
99	20231220	174700	19951728	752	752	752	752	0
100	20231220	174600	19951728	752	752	752	752	0
101	20231220	174500	19951728	752	752	752	752	0
102	20231220	174400	19951728	752	752	752	752	0
103	20231220	174300	19951728	752	752	752	752	0
104	20231220	174200	19951728	752	752	752	752	0
105	20231220	174100	19951728	752	752	752	752	0
106	20231220	174000	19951728	752	752	752	752	0
107	20231220	173900	19951728	752	752	752	752	0
108	20231220	173800	19951728	752	752	752	752	0
109	20231220	173700	19951728	752	752	752	752	0
110	20231220	173600	19951728	752	752	752	752	0
111	20231220	173500	19951728	752	752	752	752	0
112	20231220	173400	19951728	752	752	752	752	0
113	20231220	173300	19951728	752	752	752	752	0
114	20231220	173200	19951728	752	752	752	752	0
115	20231220	173100	19951728	752	752	752	752	0
116	20231220	173000	19951728	752	752	752	752	0
117	20231220	172900	19951728	752	752	752	752	0
118	20231220	172800	19951728	752	752	752	752	0
119	20231220	172700	19951728	752	752	752	752	0
120	20231220	172600	19951728	752	752	752	752	0
121	20231220	172500	19951728	752	752	752	752	0
122	20231220	172400	19951728	752	752	752	752	805
123	20231220	172300	19951728	752	752	752	752	0
124	20231220	172200	19951728	752	752	752	752	0
125	20231220	172100	19951728	752	752	752	752	0
126	20231220	172000	19951728	752	752	752	752	0
127	20231220	171900	19951728	752	752	752	752	0
128	20231220	171800	19951728	752	752	752	752	0
129	20231220	171700	19951728	752	752	752	752	0
130	20231220	171600	19951728	752	752	752	752	0
131	20231220	171500	19951728	752	752	752	752	0
132	20231220	171400	19951728	752	752	752	752	0
133	20231220	171300	19951728	752	752	752	752	0
134	20231220	171200	19951728	752	752	752	752	0
135	20231220	171100	19951728	752	752	752	752	0
136	20231220	171000	19951728	752	752	752	752	0
137	20231220	170900	19951728	752	752	752	752	0
138	20231220	170800	19951728	752	752	752	752	0
139	20231220	170700	19951728	752	752	752	752	0
140	20231220	170600	19951728	752	752	752	752	0
141	20231220	170500	19951728	752	752	752	752	0
142	20231220	170400	19951728	752	752	752	752	0
143	20231220	170300	19951728	752	752	752	752	0
144	20231220	170200	19951728	752	752	752	752	0
145	20231220	170100	19951728	752	752	752	752	0
146	20231220	170000	19951728	752	752	752	752	0
147	20231220	165900	19951728	752	752	752	752	0
148	20231220	165800	19951728	752	752	752	752	0
149	20231220	165700	19951728	752	752	752	752	0
150	20231220	165600	19951728	752	752	752	752	0
151	20231220	165500	19951728	752	752	752	752	0
152	20231220	165400	19951728	752	752	752	752	805
153	20231220	165300	19951728	752	752	752	752	0
154	20231220	165200	19951728	752	752	752	752	0
155	20231220	165100	19951728	752	752	752	752	0
156	20231220	165000	19951728	752	752	752	752	0
157	20231220	164900	19951728	752	752	752	752	0
158	20231220	164800	19951728	752	752	752	752	0
159	20231220	164700	19951728	752	752	752	752	0
160	20231220	164600	19951728	752	752	752	752	0
161	20231220	164500	19951728	752	752	752	752	0
162	20231220	164400	19951728	752	752	752	752	0
163	20231220	164300	19951728	752	752	752	752	0
164	20231220	164200	19951728	752	752	752	752	0
165	20231220	164100	19951728	752	752	752	752	0
166	20231220	164000	19951728	752	752	752	752	0
167	20231220	163900	19951728	752	752	752	752	0
168	20231220	163800	19951728	752	752	752	752	0
169	20231220	163700	19951728	752	752	752	752	0
170	20231220	163600	19951728	752	752	752	752	0
171	20231220	163500	19951728	752	752	752	752	0
172	20231220	163400	19951728	752	752	752	752	0
173	20231220	163300	19951728	752	752	752	752	0
174	20231220	163200	19951728	752	752	752	752	0
175	20231220	163100	19951728	752	752	752	752	0
176	20231220	163000	19951728	752	752	752	752	0
177	20231220	162900	19951728	752	752	752	752	0
178	20231220	162800	19951728	752	752	752	752	0
179	20231220	162700	19951728	752	752	752	752	0
180	20231220	162600	19951728	752	752	752	752	0
181	20231220	162500	19951728	752	752	752	752	0
182	20231220	162400	19951728	752	752	752	752	805
183	20231220	162300	19951728	752	752	752	752	0
184	20231220	162200	19951728	752	752	752	752	0
185	20231220	162100	19951728	752	752	752	752	0
186	20231220	162000	19951728	752	752	752	752	0
187	20231220	161900	19951728	752	752	752	752	0
188	20231220	161800	19951728	752	752	752	752	0
189	20231220	161700	19951728	752	752	752	752	0
190	20231220	161600	19951728	752	752	752	752	0
191	20231220	161500	19951728	752	752	752	752	0
192	20231220	161400	19951728	752	752	752	752	0
193	20231220	161300	19951728	752	752	752	752	0
194	20231220	161200	19951728	752	752	752	752	0
195	20231220	161100	19951728	752	752	752	752	0
196	20231220	161000	19951728	752	752	752	752	0
197	20231220	160900	19951728	752	752	752	752	0
198	20231220	160800	19951728	752	752	752	752	0
199	20231220	160700	19951728	752	752	752	752	0
200	20231220	160600	19951728	752	752	752	752	0
201	20231220	160500	19951728	752	752	752	752	0
202	20231220	160400	19951728	752	752	752	752	0
203	20231220	160300	19951728	752	752	752	752	0
204	20231220	160200	19951728	752	752	752	752	0
205	20231220	160100	19951728	752	752	752	752	0
206	20231220	160000	19951728	752	752	752	752	0
207	20231220	155900	19951728	752	752	752	752	0
208	20231220	155800	19951728	752	752	752	752	0
209	20231220	155700	19951728	752	752	752	752	0
210	20231220	155600	19951728	752	752	752	752	0
211	20231220	155500	19951728	752	752	752	752	0
212	20231220	155400	19951728	752	752	752	752	805
213	20231220	155300	19951728	752	752	752	752	0
214	20231220	155200	19951728	752	752	752	752	0
215	20231220	155100	19951728	752	752	752	752	0
216	20231220	155000	19951728	752	752	752	752	0
217	20231220	154900	19951728	752	752	752	752	0
218	20231220	154800	19951728	752	752	752	752	0
219	20231220	154700	19951728	752	752	752	752	0
220	20231220	154600	19951728	752	752	752	752	0
221	20231220	154500	19951728	752	752	752	752	0
222	20231220	154400	19951728	752	752	752	752	0
223	20231220	154300	19951728	752	752	752	752	0
224	20231220	154200	19951728	752	752	752	752	0
225	20231220	154100	19951728	752	752	752	752	0
226	20231220	154000	19951728	752	752	752	752	0
227	20231220	153900	19951728	752	752	752	752	0
228	20231220	153800	19951728	752	752	752	752	0
229	20231220	153700	19951728	752	752	752	752	0
230	20231220	153600	19951728	752	752	752	752	0
231	20231220	153500	19951728	752	752	752	752	0
232	20231220	153400	19951728	752	752	752	752	0
233	20231220	153300	19951728	752	752	752	752	0
234	20231220	153200	19951728	752	752	752	752	0
235	20231220	153100	19951728	752	752	752	752	0
236	20231220	153000	19951728	752	752	752	752	805
237	20231220	152900	19346368	747	747	747	747	0
238	20231220	152800	19346368	747	747	747	747	0
239	20231220	152700	19346368	747	747	747	747	0
240	20231220	152600	19346368	747	747	747	747	0
241	20231220	152500	19346368	747	747	747	747	0
242	20231220	152400	19346368	747	747	747	747	0
243	20231220	152300	19346368	747	747	747	747	0
244	20231220	152200	19346368	747	747	747	747	0
245	20231220	152100	19346368	747	747	747	747	0
246	20231220	152000	19346368	747	747	747	747	0
247	20231220	151900	19346368	747	747	747	747	0
248	20231220	151800	19346368	747	747	747	747	0
249	20231220	151700	19346368	747	746	747	745	46
250	20231220	151600	19312045	747	747	747	747	1
251	20231220	151500	19311298	747	749	749	747	31
252	20231220	151400	19288134	749	750	750	749	15
253	20231220	151300	19276898	755	755	755	755	0
254	20231220	151200	19276898	755	755	755	755	1
255	20231220	151100	19276143	745	746	758	745	1240
256	20231220	151000	18346535	745	745	745	745	1
257	20231220	150900	18345790	746	746	746	746	0
258	20231220	150800	18345790	746	746	746	746	3
259	20231220	150700	18343552	745	745	745	745	0
260	20231220	150600	18343552	745	745	745	745	0
261	20231220	150500	18343552	745	746	746	745	8
262	20231220	150400	18337585	749	749	749	749	4
263	20231220	150300	18334589	746	746	749	746	160
264	20231220	150200	18215219	745	745	745	745	1
265	20231220	150100	18214474	746	746	746	746	128
266	20231220	150000	18118986	745	746	746	745	105
267	20231220	145900	18040759	746	746	746	746	0
268	20231220	145800	18040759	746	746	746	746	11
269	20231220	145700	18032553	746	746	746	746	0
270	20231220	145600	18032553	746	746	746	746	0
271	20231220	145500	18032553	746	746	746	746	0
272	20231220	145400	18032553	746	746	746	746	0
273	20231220	145300	18032553	746	746	746	746	0
274	20231220	145200	18032553	746	746	746	746	0
275	20231220	145100	18032553	746	746	746	746	0
276	20231220	145000	18032553	746	746	746	746	0
277	20231220	144900	18032553	746	746	746	746	0
278	20231220	144800	18032553	746	746	746	746	1
279	20231220	144700	18031807	746	746	746	746	200
280	20231220	144600	17882607	746	746	746	746	115
281	20231220	144500	17796817	747	747	747	747	6
282	20231220	144400	17792335	746	746	746	746	0
283	20231220	144300	17792335	746	746	746	746	0
284	20231220	144200	17792335	746	746	746	746	0
285	20231220	144100	17792335	746	746	746	745	354
286	20231220	144000	17528433	748	748	748	748	6
287	20231220	143900	17523945	748	748	748	748	0
288	20231220	143800	17523945	748	748	748	748	0
289	20231220	143700	17523945	748	748	748	748	0
290	20231220	143600	17523945	748	748	748	748	11
291	20231220	143500	17515717	749	746	757	746	369
292	20231220	143400	17237427	750	750	750	750	0
293	20231220	143300	17237427	750	750	750	750	0
294	20231220	143200	17237427	750	746	750	746	11
295	20231220	143100	17229195	745	745	745	745	1
296	20231220	143000	17228450	744	744	744	744	0
297	20231220	142900	17228450	744	744	744	744	1
298	20231220	142800	17227706	745	745	745	745	12
299	20231220	142700	17218766	745	745	745	745	0
300	20231220	142600	17218766	745	745	745	745	0
301	20231220	142500	17218766	745	745	745	745	0
302	20231220	142400	17218766	745	745	745	745	0
303	20231220	142300	17218766	745	745	745	745	0
304	20231220	142200	17218766	745	745	745	745	2
305	20231220	142100	17217276	745	745	745	745	6
306	20231220	142000	17212806	746	745	746	745	118
307	20231220	141900	17124789	745	745	745	745	9
308	20231220	141800	17118084	743	745	745	743	1004
309	20231220	141700	16371828	748	748	748	748	0
310	20231220	141600	16371828	748	748	748	748	0
311	20231220	141500	16371828	748	748	748	748	0
312	20231220	141400	16371828	748	748	748	748	0
313	20231220	141300	16371828	748	748	748	748	0
314	20231220	141200	16371828	748	746	748	746	4
315	20231220	141100	16368842	744	744	744	744	65
316	20231220	141000	16320482	743	743	743	743	0
317	20231220	140900	16320482	743	743	743	743	0
318	20231220	140800	16320482	743	743	743	743	0
319	20231220	140700	16320482	743	745	745	743	1839
320	20231220	140600	14951991	745	745	745	745	0
321	20231220	140500	14951991	745	746	746	745	2
322	20231220	140400	14950500	747	746	748	745	6
323	20231220	140300	14946021	745	746	749	745	6
324	20231220	140200	14941540	745	745	745	745	0
325	20231220	140100	14941540	745	745	745	745	0
326	20231220	140000	14941540	745	746	746	745	10
327	20231220	135900	14934082	746	746	746	746	0
328	20231220	135800	14934082	746	746	746	746	0
329	20231220	135700	14934082	746	747	747	746	2
330	20231220	135600	14932589	746	749	749	746	5
331	20231220	135500	14928853	749	749	749	749	1
332	20231220	135400	14928104	750	748	750	744	4965
333	20231220	135300	11230787	750	749	750	749	104
334	20231220	135200	11152788	749	749	749	749	84
335	20231220	135100	11089872	749	749	749	749	0
336	20231220	135000	11089872	749	748	749	748	403
337	20231220	134900	10788026	748	748	748	748	0
338	20231220	134800	10788026	748	748	748	748	7
339	20231220	134700	10782790	749	749	749	749	0
340	20231220	134600	10782790	749	749	749	749	0
341	20231220	134500	10782790	749	749	749	749	0
342	20231220	134400	10782790	749	749	749	749	0
343	20231220	134300	10782790	749	749	749	749	0
344	20231220	134200	10782790	749	749	749	749	0
345	20231220	134100	10782790	749	749	749	749	1
346	20231220	134000	10782041	748	748	748	748	0
347	20231220	133900	10782041	748	748	748	748	1
348	20231220	133800	10781293	748	748	748	748	0
349	20231220	133700	10781293	748	748	748	748	0
350	20231220	133600	10781293	748	748	748	748	0
351	20231220	133500	10781293	748	748	748	748	42
352	20231220	133400	10749877	747	747	747	747	0
353	20231220	133300	10749877	747	747	747	747	0
354	20231220	133200	10749877	747	749	749	747	4898
355	20231220	133100	7089175	749	749	749	749	0
356	20231220	133000	7089175	749	749	749	749	1
357	20231220	132900	7088426	753	753	753	753	0
358	20231220	132800	7088426	753	753	753	753	0
359	20231220	132700	7088426	753	753	753	753	0
360	20231220	132600	7088426	753	753	753	753	0
361	20231220	132500	7088426	753	753	753	753	0
362	20231220	132400	7088426	753	753	753	753	0
363	20231220	132300	7088426	753	753	753	753	88
364	20231220	132200	7022162	747	747	747	747	0
365	20231220	132100	7022162	747	747	747	747	0
366	20231220	132000	7022162	747	747	747	747	0
367	20231220	131900	7022162	747	747	747	747	0
368	20231220	131800	7022162	747	747	747	747	0
369	20231220	131700	7022162	747	747	747	747	0
370	20231220	131600	7022162	747	747	747	747	0
371	20231220	131500	7022162	747	749	749	747	100
372	20231220	131400	6947396	751	751	751	751	0
373	20231220	131300	6947396	751	751	751	751	0
374	20231220	131200	6947396	751	751	751	751	1
375	20231220	131100	6946645	746	746	746	746	0
376	20231220	131000	6946645	746	746	746	746	0
377	20231220	130900	6946645	746	746	746	746	0
378	20231220	130800	6946645	746	752	752	746	2000
379	20231220	130700	5449565	753	753	753	753	0
380	20231220	130600	5449565	753	753	753	753	1
381	20231220	130500	5448812	753	753	753	753	0
382	20231220	130400	5448812	753	753	753	753	0
383	20231220	130300	5448812	753	753	753	753	0
384	20231220	130200	5448812	753	753	753	753	1
385	20231220	130100	5448059	751	751	751	751	5
386	20231220	130000	5444304	753	753	753	753	0
387	20231220	125900	5444304	753	753	753	753	0
388	20231220	125800	5444304	753	753	753	753	0
389	20231220	125700	5444304	753	753	753	753	0
390	20231220	125600	5444304	753	753	753	753	0
391	20231220	125500	5444304	753	753	753	753	0
392	20231220	125400	5444304	753	753	753	753	0
393	20231220	125300	5444304	753	753	753	753	0
394	20231220	125200	5444304	753	753	753	753	1430
395	20231220	125100	4367514	752	752	752	752	665
396	20231220	125000	3867434	753	753	753	753	0
397	20231220	124900	3867434	753	753	753	753	0
398	20231220	124800	3867434	753	753	753	753	2
399	20231220	124700	3865928	753	753	753	753	0
400	20231220	124600	3865928	753	753	753	753	0
401	20231220	124500	3865928	753	753	753	753	0
402	20231220	124400	3865928	753	753	753	753	0
403	20231220	124300	3865928	753	753	753	753	0
404	20231220	124200	3865928	753	753	753	753	0
405	20231220	124100	3865928	753	753	753	753	0
406	20231220	124000	3865928	753	753	753	753	0
407	20231220	123900	3865928	753	753	753	753	0
408	20231220	123800	3865928	753	753	753	753	0
409	20231220	123700	3865928	753	753	753	753	0
410	20231220	123600	3865928	753	753	753	753	0
411	20231220	123500	3865928	753	753	753	753	0
412	20231220	123400	3865928	753	753	753	753	0
413	20231220	123300	3865928	753	753	753	753	0
414	20231220	123200	3865928	753	753	753	753	0
415	20231220	123100	3865928	753	753	753	753	0
416	20231220	123000	3865928	753	753	753	753	0
417	20231220	122900	3865928	753	753	753	753	0
418	20231220	122800	3865928	753	753	753	753	0
419	20231220	122700	3865928	753	753	753	753	0
420	20231220	122600	3865928	753	753	753	753	19
421	20231220	122500	3851621	753	753	753	753	0
422	20231220	122400	3851621	753	753	753	753	0
423	20231220	122300	3851621	753	753	753	753	0
424	20231220	122200	3851621	753	753	753	753	0
425	20231220	122100	3851621	753	753	753	753	0
426	20231220	122000	3851621	753	753	753	753	0
427	20231220	121900	3851621	753	753	753	753	0
428	20231220	121800	3851621	753	753	753	753	0
429	20231220	121700	3851621	753	753	753	753	0
430	20231220	121600	3851621	753	753	753	753	0
431	20231220	121500	3851621	753	753	753	753	0
432	20231220	121400	3851621	753	753	753	753	71
433	20231220	121300	3798158	753	753	753	753	0
434	20231220	121200	3798158	753	753	753	753	0
435	20231220	121100	3798158	753	753	753	753	9
436	20231220	121000	3791381	752	752	752	752	1
437	20231220	120900	3790629	751	751	751	751	0
438	20231220	120800	3790629	751	751	751	751	0
439	20231220	120700	3790629	751	751	751	751	0
440	20231220	120600	3790629	751	751	751	751	0
441	20231220	120500	3790629	751	751	751	751	0
442	20231220	120400	3790629	751	751	751	751	0
443	20231220	120300	3790629	751	751	751	751	0
444	20231220	120200	3790629	751	751	751	751	0
445	20231220	120100	3790629	751	751	751	751	0
446	20231220	120000	3790629	751	751	751	751	0
447	20231220	115900	3790629	751	751	751	751	0
448	20231220	115800	3790629	751	751	751	751	0
449	20231220	115700	3790629	751	751	751	751	0
450	20231220	115600	3790629	751	751	751	751	0
451	20231220	115500	3790629	751	751	751	751	0
452	20231220	115400	3790629	751	751	751	751	0
453	20231220	115300	3790629	751	751	751	751	1
454	20231220	115200	3789878	753	752	753	752	2
455	20231220	115100	3788373	750	750	750	750	0
456	20231220	115000	3788373	750	750	750	750	0
457	20231220	114900	3788373	750	750	750	750	0
458	20231220	114800	3788373	750	750	750	750	0
459	20231220	114700	3788373	750	750	750	750	0
460	20231220	114600	3788373	750	750	750	750	0
461	20231220	114500	3788373	750	750	750	750	0
462	20231220	114400	3788373	750	750	750	750	0
463	20231220	114300	3788373	750	750	750	750	0
464	20231220	114200	3788373	750	750	750	750	0
465	20231220	114100	3788373	750	750	750	750	0
466	20231220	114000	3788373	750	750	750	750	0
467	20231220	113900	3788373	750	751	751	750	85
468	20231220	113800	3724613	750	750	750	750	0
469	20231220	113700	3724613	750	750	750	750	0
470	20231220	113600	3724613	750	750	750	750	0
471	20231220	113500	3724613	750	750	750	750	0
472	20231220	113400	3724613	750	750	750	750	0
473	20231220	113300	3724613	750	750	750	750	0
474	20231220	113200	3724613	750	750	750	750	0
475	20231220	113100	3724613	750	750	750	750	0
476	20231220	113000	3724613	750	750	750	750	0
477	20231220	112900	3724613	750	751	751	750	14
478	20231220	112800	3714111	750	750	750	750	0
479	20231220	112700	3714111	750	750	750	750	0
480	20231220	112600	3714111	750	750	750	750	0
481	20231220	112500	3714111	750	750	750	750	0
482	20231220	112400	3714111	750	750	750	750	0
483	20231220	112300	3714111	750	750	750	750	0
484	20231220	112200	3714111	750	750	750	750	0
485	20231220	112100	3714111	750	750	750	750	0
486	20231220	112000	3714111	750	750	750	750	0
487	20231220	111900	3714111	750	750	750	750	0
488	20231220	111800	3714111	750	750	750	750	0
489	20231220	111700	3714111	750	750	750	750	0
490	20231220	111600	3714111	750	750	750	750	0
491	20231220	111500	3714111	750	752	752	750	2084
492	20231220	111400	2149969	753	753	753	753	54
493	20231220	111300	2109307	753	753	753	753	0
494	20231220	111200	2109307	753	753	753	753	0
495	20231220	111100	2109307	753	753	753	753	0
496	20231220	111000	2109307	753	753	753	753	0
497	20231220	110900	2109307	753	753	753	753	0
498	20231220	110800	2109307	753	753	753	753	5
499	20231220	110700	2105542	757	757	757	757	12
500	20231220	110600	2096458	757	757	757	757	0
501	20231220	110500	2096458	757	757	757	757	0
502	20231220	110400	2096458	757	756	757	756	32
503	20231220	110300	2072265	757	757	757	757	0
504	20231220	110200	2072265	757	757	757	757	0
505	20231220	110100	2072265	757	757	757	757	0
506	20231220	110000	2072265	757	757	757	757	0
507	20231220	105900	2072265	757	757	757	757	0
508	20231220	105800	2072265	757	757	757	757	0
509	20231220	105700	2072265	757	757	757	757	0
510	20231220	105600	2072265	757	757	757	757	0
511	20231220	105500	2072265	757	757	757	757	0
512	20231220	105400	2072265	757	757	757	757	0
513	20231220	105300	2072265	757	757	757	757	0
514	20231220	105200	2072265	757	757	757	757	0
515	20231220	105100	2072265	757	757	757	757	0
516	20231220	105000	2072265	757	757	757	757	0
517	20231220	104900	2072265	757	757	757	757	0
518	20231220	104800	2072265	757	757	757	757	0
519	20231220	104700	2072265	757	757	757	757	0
520	20231220	104600	2072265	757	757	757	757	0
521	20231220	104500	2072265	757	757	757	757	1
522	20231220	104400	2071508	758	758	758	758	0
523	20231220	104300	2071508	758	758	758	758	0
524	20231220	104200	2071508	758	758	758	758	0
525	20231220	104100	2071508	758	758	758	758	0
526	20231220	104000	2071508	758	758	758	758	0
527	20231220	103900	2071508	758	758	758	758	0
528	20231220	103800	2071508	758	758	758	758	0
529	20231220	103700	2071508	758	758	758	758	1
530	20231220	103600	2070750	754	754	754	754	0
531	20231220	103500	2070750	754	754	754	754	0
532	20231220	103400	2070750	754	754	754	754	0
533	20231220	103300	2070750	754	754	754	754	0
534	20231220	103200	2070750	754	754	754	754	0
535	20231220	103100	2070750	754	754	754	754	0
536	20231220	103000	2070750	754	754	754	754	0
537	20231220	102900	2070750	754	754	754	754	0
538	20231220	102800	2070750	754	754	754	754	0
539	20231220	102700	2070750	754	754	754	754	3
540	20231220	102600	2068488	751	751	751	751	9
541	20231220	102500	2061729	751	751	751	751	0
542	20231220	102400	2061729	751	751	751	751	0
543	20231220	102300	2061729	751	752	752	751	245
544	20231220	102200	1877670	752	752	752	752	37
545	20231220	102100	1849846	752	752	752	752	0
546	20231220	102000	1849846	752	752	752	752	20
547	20231220	101900	1834806	753	753	753	753	53
548	20231220	101800	1794897	753	754	754	753	337
549	20231220	101700	1540898	754	754	754	754	0
550	20231220	101600	1540898	754	754	754	754	0
551	20231220	101500	1540898	754	754	754	754	0
552	20231220	101400	1540898	754	754	754	754	0
553	20231220	101300	1540898	754	754	754	754	0
554	20231220	101200	1540898	754	754	754	754	2
555	20231220	101100	1539390	755	755	755	755	0
556	20231220	101000	1539390	755	755	755	755	0
557	20231220	100900	1539390	755	755	755	755	0
558	20231220	100800	1539390	755	755	755	755	0
559	20231220	100700	1539390	755	756	756	755	39
560	20231220	100600	1509935	755	755	755	755	0
561	20231220	100500	1509935	755	755	755	755	93
562	20231220	100400	1439720	756	756	756	756	70
563	20231220	100300	1386800	755	755	755	755	0
564	20231220	100200	1386800	755	755	755	755	0
565	20231220	100100	1386800	755	755	755	755	0
566	20231220	100000	1386800	755	755	755	755	0
567	20231220	095900	1386800	755	755	755	755	0
568	20231220	095800	1386800	755	757	757	755	18
569	20231220	095700	1373196	755	755	755	755	0
570	20231220	095600	1373196	755	755	755	755	0
571	20231220	095500	1373196	755	755	755	755	2
572	20231220	095400	1371686	755	755	755	755	0
573	20231220	095300	1371686	755	755	755	755	0
574	20231220	095200	1371686	755	755	755	755	0
575	20231220	095100	1371686	755	755	755	755	0
576	20231220	095000	1371686	755	755	755	755	0
577	20231220	094900	1371686	755	755	755	755	0
578	20231220	094800	1371686	755	755	755	755	0
579	20231220	094700	1371686	755	755	755	755	0
580	20231220	094600	1371686	755	755	755	755	0
581	20231220	094500	1371686	755	755	755	755	0
582	20231220	094400	1371686	755	755	755	755	0
583	20231220	094300	1371686	755	755	755	755	0
584	20231220	094200	1371686	755	755	755	755	11
585	20231220	094100	1363381	759	759	759	759	0
586	20231220	094000	1363381	759	759	759	759	0
587	20231220	093900	1363381	759	759	759	759	0
588	20231220	093800	1363381	759	755	759	755	4
589	20231220	093700	1360357	755	755	755	755	0
590	20231220	093600	1360357	755	755	755	755	1
591	20231220	093500	1359602	759	759	759	759	1
592	20231220	093400	1358843	756	756	756	756	0
593	20231220	093300	1358843	756	756	756	756	0
594	20231220	093200	1358843	756	756	756	756	0
595	20231220	093100	1358843	756	756	756	756	0
596	20231220	093000	1358843	756	756	756	756	9
597	20231220	092900	1352039	757	757	757	757	0
598	20231220	092800	1352039	757	757	757	757	0
599	20231220	092700	1352039	757	758	758	757	1233
600	20231220	092600	417431	758	758	758	758	12
601	20231220	092500	408335	760	760	760	760	0
602	20231220	092400	408335	760	760	760	760	0
603	20231220	092300	408335	760	760	760	760	5
604	20231220	092200	404535	760	760	760	760	50
605	20231220	092100	366535	760	760	760	760	0
606	20231220	092000	366535	760	760	760	760	0
607	20231220	091900	366535	760	760	760	760	0
608	20231220	091800	366535	760	760	760	760	0
609	20231220	091700	366535	760	760	760	760	0
610	20231220	091600	366535	760	760	760	760	0
611	20231220	091500	366535	760	760	760	760	27
612	20231220	091400	346015	758	758	758	758	4
613	20231220	091300	342983	758	758	758	758	0
614	20231220	091200	342983	758	758	758	758	0
615	20231220	091100	342983	758	758	758	758	0
616	20231220	091000	342983	758	758	758	758	0
617	20231220	090900	342983	758	758	758	758	0
618	20231220	090800	342983	758	759	759	758	5
619	20231220	090700	339190	760	760	760	760	0
620	20231220	090600	339190	760	760	760	760	0
621	20231220	090500	339190	760	760	760	760	38
622	20231220	090400	310310	763	763	763	763	0
623	20231220	090300	310310	763	763	763	763	0
624	20231220	090200	310310	763	763	763	763	0
625	20231220	090100	310310	763	763	763	763	1
626	20231220	090000	309547	757	764	764	757	406