KissMeData/131760/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201700	120037871	940	940	940	940	2765
3	20231218	201600	120037871	940	940	940	940	0
4	20231218	201500	120037871	940	940	940	940	0
5	20231218	201400	120037871	940	940	940	940	0
6	20231218	201300	120037871	940	940	940	940	0
7	20231218	201200	120037871	940	940	940	940	0
8	20231218	201100	120037871	940	940	940	940	0
9	20231218	201000	120037871	940	940	940	940	0
10	20231218	200900	120037871	940	940	940	940	0
11	20231218	200800	120037871	940	940	940	940	0
12	20231218	200700	120037871	940	940	940	940	0
13	20231218	200600	120037871	940	940	940	940	0
14	20231218	200500	120037871	940	940	940	940	0
15	20231218	200400	120037871	940	940	940	940	0
16	20231218	200300	120037871	940	940	940	940	0
17	20231218	200200	120037871	940	940	940	940	0
18	20231218	200100	120037871	940	940	940	940	0
19	20231218	200000	120037871	940	940	940	940	0
20	20231218	195900	120037871	940	940	940	940	0
21	20231218	195800	120037871	940	940	940	940	0
22	20231218	195700	120037871	940	940	940	940	0
23	20231218	195600	120037871	940	940	940	940	0
24	20231218	195500	120037871	940	940	940	940	0
25	20231218	195400	120037871	940	940	940	940	0
26	20231218	195300	120037871	940	940	940	940	0
27	20231218	195200	120037871	940	940	940	940	0
28	20231218	195100	120037871	940	940	940	940	0
29	20231218	195000	120037871	940	940	940	940	0
30	20231218	194900	120037871	940	940	940	940	0
31	20231218	194800	120037871	940	940	940	940	0
32	20231218	194700	120037871	940	940	940	940	2765
33	20231218	194600	120037871	940	940	940	940	0
34	20231218	194500	120037871	940	940	940	940	0
35	20231218	194400	120037871	940	940	940	940	0
36	20231218	194300	120037871	940	940	940	940	0
37	20231218	194200	120037871	940	940	940	940	0
38	20231218	194100	120037871	940	940	940	940	0
39	20231218	194000	120037871	940	940	940	940	0
40	20231218	193900	120037871	940	940	940	940	0
41	20231218	193800	120037871	940	940	940	940	0
42	20231218	193700	120037871	940	940	940	940	0
43	20231218	193600	120037871	940	940	940	940	0
44	20231218	193500	120037871	940	940	940	940	0
45	20231218	193400	120037871	940	940	940	940	0
46	20231218	193300	120037871	940	940	940	940	0
47	20231218	193200	120037871	940	940	940	940	0
48	20231218	193100	120037871	940	940	940	940	0
49	20231218	193000	120037871	940	940	940	940	0
50	20231218	192900	120037871	940	940	940	940	0
51	20231218	192800	120037871	940	940	940	940	0
52	20231218	192700	120037871	940	940	940	940	0
53	20231218	192600	120037871	940	940	940	940	0
54	20231218	192500	120037871	940	940	940	940	0
55	20231218	192400	120037871	940	940	940	940	0
56	20231218	192300	120037871	940	940	940	940	0
57	20231218	192200	120037871	940	940	940	940	0
58	20231218	192100	120037871	940	940	940	940	0
59	20231218	192000	120037871	940	940	940	940	0
60	20231218	191900	120037871	940	940	940	940	0
61	20231218	191800	120037871	940	940	940	940	0
62	20231218	191700	120037871	940	940	940	940	2765
63	20231218	191600	120037871	940	940	940	940	0
64	20231218	191500	120037871	940	940	940	940	0
65	20231218	191400	120037871	940	940	940	940	0
66	20231218	191300	120037871	940	940	940	940	0
67	20231218	191200	120037871	940	940	940	940	0
68	20231218	191100	120037871	940	940	940	940	0
69	20231218	191000	120037871	940	940	940	940	0
70	20231218	190900	120037871	940	940	940	940	0
71	20231218	190800	120037871	940	940	940	940	0
72	20231218	190700	120037871	940	940	940	940	0
73	20231218	190600	120037871	940	940	940	940	0
74	20231218	190500	120037871	940	940	940	940	0
75	20231218	190400	120037871	940	940	940	940	0
76	20231218	190300	120037871	940	940	940	940	0
77	20231218	190200	120037871	940	940	940	940	0
78	20231218	190100	120037871	940	940	940	940	0
79	20231218	190000	120037871	940	940	940	940	0
80	20231218	185900	120037871	940	940	940	940	0
81	20231218	185800	120037871	940	940	940	940	0
82	20231218	185700	120037871	940	940	940	940	0
83	20231218	185600	120037871	940	940	940	940	0
84	20231218	185500	120037871	940	940	940	940	0
85	20231218	185400	120037871	940	940	940	940	0
86	20231218	185300	120037871	940	940	940	940	0
87	20231218	185200	120037871	940	940	940	940	0
88	20231218	185100	120037871	940	940	940	940	0
89	20231218	185000	120037871	940	940	940	940	0
90	20231218	184900	120037871	940	940	940	940	0
91	20231218	184800	120037871	940	940	940	940	0
92	20231218	184700	120037871	940	940	940	940	2765
93	20231218	184600	120037871	940	940	940	940	0
94	20231218	184500	120037871	940	940	940	940	0
95	20231218	184400	120037871	940	940	940	940	0
96	20231218	184300	120037871	940	940	940	940	0
97	20231218	184200	120037871	940	940	940	940	0
98	20231218	184100	120037871	940	940	940	940	0
99	20231218	184000	120037871	940	940	940	940	0
100	20231218	183900	120037871	940	940	940	940	0
101	20231218	183800	120037871	940	940	940	940	0
102	20231218	183700	120037871	940	940	940	940	0
103	20231218	183600	120037871	940	940	940	940	0
104	20231218	183500	120037871	940	940	940	940	0
105	20231218	183400	120037871	940	940	940	940	0
106	20231218	183300	120037871	940	940	940	940	0
107	20231218	183200	120037871	940	940	940	940	0
108	20231218	183100	120037871	940	940	940	940	0
109	20231218	183000	120037871	940	940	940	940	0
110	20231218	182900	120037871	940	940	940	940	0
111	20231218	182800	120037871	940	940	940	940	0
112	20231218	182700	120037871	940	940	940	940	0
113	20231218	182600	120037871	940	940	940	940	0
114	20231218	182500	120037871	940	940	940	940	0
115	20231218	182400	120037871	940	940	940	940	0
116	20231218	182300	120037871	940	940	940	940	0
117	20231218	182200	120037871	940	940	940	940	0
118	20231218	182100	120037871	940	940	940	940	0
119	20231218	182000	120037871	940	940	940	940	0
120	20231218	181900	120037871	940	940	940	940	0
121	20231218	181800	120037871	940	940	940	940	0
122	20231218	181700	120037871	940	940	940	940	2765
123	20231218	181600	120037871	940	940	940	940	0
124	20231218	181500	120037871	940	940	940	940	0
125	20231218	181400	120037871	940	940	940	940	0
126	20231218	181300	120037871	940	940	940	940	0
127	20231218	181200	120037871	940	940	940	940	0
128	20231218	181100	120037871	940	940	940	940	0
129	20231218	181000	120037871	940	940	940	940	0
130	20231218	180900	120037871	940	940	940	940	0
131	20231218	180800	120037871	940	940	940	940	0
132	20231218	180700	120037871	940	940	940	940	0
133	20231218	180600	120037871	940	940	940	940	0
134	20231218	180500	120037871	940	940	940	940	0
135	20231218	180400	120037871	940	940	940	940	0
136	20231218	180300	120037871	940	940	940	940	0
137	20231218	180200	120037871	940	940	940	940	0
138	20231218	180100	120037871	940	940	940	940	0
139	20231218	180000	120037871	940	940	940	940	0
140	20231218	175900	120037871	940	940	940	940	0
141	20231218	175800	120037871	940	940	940	940	0
142	20231218	175700	120037871	940	940	940	940	0
143	20231218	175600	120037871	940	940	940	940	0
144	20231218	175500	120037871	940	940	940	940	0
145	20231218	175400	120037871	940	940	940	940	0
146	20231218	175300	120037871	940	940	940	940	0
147	20231218	175200	120037871	940	940	940	940	0
148	20231218	175100	120037871	940	940	940	940	0
149	20231218	175000	120037871	940	940	940	940	0
150	20231218	174900	120037871	940	940	940	940	0
151	20231218	174800	120037871	940	940	940	940	0
152	20231218	174700	120037871	940	940	940	940	2765
153	20231218	174600	120037871	940	940	940	940	0
154	20231218	174500	120037871	940	940	940	940	0
155	20231218	174400	120037871	940	940	940	940	0
156	20231218	174300	120037871	940	940	940	940	0
157	20231218	174200	120037871	940	940	940	940	0
158	20231218	174100	120037871	940	940	940	940	0
159	20231218	174000	120037871	940	940	940	940	0
160	20231218	173900	120037871	940	940	940	940	0
161	20231218	173800	120037871	940	940	940	940	0
162	20231218	173700	120037871	940	940	940	940	0
163	20231218	173600	120037871	940	940	940	940	0
164	20231218	173500	120037871	940	940	940	940	0
165	20231218	173400	120037871	940	940	940	940	0
166	20231218	173300	120037871	940	940	940	940	0
167	20231218	173200	120037871	940	940	940	940	0
168	20231218	173100	120037871	940	940	940	940	0
169	20231218	173000	120037871	940	940	940	940	0
170	20231218	172900	120037871	940	940	940	940	0
171	20231218	172800	120037871	940	940	940	940	0
172	20231218	172700	120037871	940	940	940	940	0
173	20231218	172600	120037871	940	940	940	940	0
174	20231218	172500	120037871	940	940	940	940	0
175	20231218	172400	120037871	940	940	940	940	0
176	20231218	172300	120037871	940	940	940	940	0
177	20231218	172200	120037871	940	940	940	940	0
178	20231218	172100	120037871	940	940	940	940	0
179	20231218	172000	120037871	940	940	940	940	0
180	20231218	171900	120037871	940	940	940	940	0
181	20231218	171800	120037871	940	940	940	940	0
182	20231218	171700	120037871	940	940	940	940	2765
183	20231218	171600	120037871	940	940	940	940	0
184	20231218	171500	120037871	940	940	940	940	0
185	20231218	171400	120037871	940	940	940	940	0
186	20231218	171300	120037871	940	940	940	940	0
187	20231218	171200	120037871	940	940	940	940	0
188	20231218	171100	120037871	940	940	940	940	0
189	20231218	171000	120037871	940	940	940	940	0
190	20231218	170900	120037871	940	940	940	940	0
191	20231218	170800	120037871	940	940	940	940	0
192	20231218	170700	120037871	940	940	940	940	0
193	20231218	170600	120037871	940	940	940	940	0
194	20231218	170500	120037871	940	940	940	940	0
195	20231218	170400	120037871	940	940	940	940	0
196	20231218	170300	120037871	940	940	940	940	0
197	20231218	170200	120037871	940	940	940	940	0
198	20231218	170100	120037871	940	940	940	940	0
199	20231218	170000	120037871	940	940	940	940	0
200	20231218	165900	120037871	940	940	940	940	0
201	20231218	165800	120037871	940	940	940	940	0
202	20231218	165700	120037871	940	940	940	940	0
203	20231218	165600	120037871	940	940	940	940	0
204	20231218	165500	120037871	940	940	940	940	0
205	20231218	165400	120037871	940	940	940	940	0
206	20231218	165300	120037871	940	940	940	940	0
207	20231218	165200	120037871	940	940	940	940	0
208	20231218	165100	120037871	940	940	940	940	0
209	20231218	165000	120037871	940	940	940	940	0
210	20231218	164900	120037871	940	940	940	940	0
211	20231218	164800	120037871	940	940	940	940	0
212	20231218	164700	120037871	940	940	940	940	2765
213	20231218	164600	120037871	940	940	940	940	0
214	20231218	164500	120037871	940	940	940	940	0
215	20231218	164400	120037871	940	940	940	940	0
216	20231218	164300	120037871	940	940	940	940	0
217	20231218	164200	120037871	940	940	940	940	0
218	20231218	164100	120037871	940	940	940	940	0
219	20231218	164000	120037871	940	940	940	940	0
220	20231218	163900	120037871	940	940	940	940	0
221	20231218	163800	120037871	940	940	940	940	0
222	20231218	163700	120037871	940	940	940	940	0
223	20231218	163600	120037871	940	940	940	940	0
224	20231218	163500	120037871	940	940	940	940	0
225	20231218	163400	120037871	940	940	940	940	0
226	20231218	163300	120037871	940	940	940	940	0
227	20231218	163200	120037871	940	940	940	940	0
228	20231218	163100	120037871	940	940	940	940	0
229	20231218	163000	120037871	940	940	940	940	0
230	20231218	162900	120037871	940	940	940	940	0
231	20231218	162800	120037871	940	940	940	940	0
232	20231218	162700	120037871	940	940	940	940	0
233	20231218	162600	120037871	940	940	940	940	0
234	20231218	162500	120037871	940	940	940	940	0
235	20231218	162400	120037871	940	940	940	940	0
236	20231218	162300	120037871	940	940	940	940	0
237	20231218	162200	120037871	940	940	940	940	0
238	20231218	162100	120037871	940	940	940	940	0
239	20231218	162000	120037871	940	940	940	940	0
240	20231218	161900	120037871	940	940	940	940	0
241	20231218	161800	120037871	940	940	940	940	0
242	20231218	161700	120037871	940	940	940	940	2765
243	20231218	161600	120037871	940	940	940	940	0
244	20231218	161500	120037871	940	940	940	940	0
245	20231218	161400	120037871	940	940	940	940	0
246	20231218	161300	120037871	940	940	940	940	0
247	20231218	161200	120037871	940	940	940	940	0
248	20231218	161100	120037871	940	940	940	940	0
249	20231218	161000	120037871	940	940	940	940	0
250	20231218	160900	120037871	940	940	940	940	0
251	20231218	160800	120037871	940	940	940	940	0
252	20231218	160700	120037871	940	940	940	940	0
253	20231218	160600	120037871	940	940	940	940	0
254	20231218	160500	120037871	940	940	940	940	0
255	20231218	160400	120037871	940	940	940	940	0
256	20231218	160300	120037871	940	940	940	940	0
257	20231218	160200	120037871	940	940	940	940	0
258	20231218	160100	120037871	940	940	940	940	0
259	20231218	160000	120037871	940	940	940	940	0
260	20231218	155900	120037871	940	940	940	940	0
261	20231218	155800	120037871	940	940	940	940	0
262	20231218	155700	120037871	940	940	940	940	0
263	20231218	155600	120037871	940	940	940	940	0
264	20231218	155500	120037871	940	940	940	940	0
265	20231218	155400	120037871	940	940	940	940	0
266	20231218	155300	120037871	940	940	940	940	0
267	20231218	155200	120037871	940	940	940	940	0
268	20231218	155100	120037871	940	940	940	940	0
269	20231218	155000	120037871	940	940	940	940	0
270	20231218	154900	120037871	940	940	940	940	0
271	20231218	154800	120037871	940	940	940	940	0
272	20231218	154700	120037871	940	940	940	940	2765
273	20231218	154600	120037871	940	940	940	940	0
274	20231218	154500	120037871	940	940	940	940	0
275	20231218	154400	120037871	940	940	940	940	0
276	20231218	154300	120037871	940	940	940	940	0
277	20231218	154200	120037871	940	940	940	940	0
278	20231218	154100	120037871	940	940	940	940	0
279	20231218	154000	120037871	940	940	940	940	0
280	20231218	153900	120037871	940	940	940	940	0
281	20231218	153800	120037871	940	940	940	940	0
282	20231218	153700	120037871	940	940	940	940	0
283	20231218	153600	120037871	940	940	940	940	0
284	20231218	153500	120037871	940	940	940	940	0
285	20231218	153400	120037871	940	940	940	940	0
286	20231218	153300	120037871	940	940	940	940	0
287	20231218	153200	120037871	940	940	940	940	0
288	20231218	153100	120037871	940	940	940	940	0
289	20231218	153000	120037871	940	940	940	940	2765
290	20231218	152900	117438771	934	934	934	934	0
291	20231218	152800	117438771	934	934	934	934	0
292	20231218	152700	117438771	934	934	934	934	0
293	20231218	152600	117438771	934	934	934	934	0
294	20231218	152500	117438771	934	934	934	934	0
295	20231218	152400	117438771	934	934	934	934	0
296	20231218	152300	117438771	934	934	934	934	0
297	20231218	152200	117438771	934	934	934	934	0
298	20231218	152100	117438771	934	934	934	934	0
299	20231218	152000	117438771	934	934	934	934	0
300	20231218	151900	117438771	934	939	939	934	262
301	20231218	151800	117192775	939	934	939	934	1143
302	20231218	151700	116121159	934	935	935	934	1115
303	20231218	151600	115078920	935	935	935	935	24
304	20231218	151500	115056480	936	936	936	936	101
305	20231218	151400	114961944	935	935	935	935	0
306	20231218	151300	114961944	935	936	936	935	1033
307	20231218	151200	113995089	935	935	935	935	0
308	20231218	151100	113995089	935	935	935	935	0
309	20231218	151000	113995089	935	935	935	935	0
310	20231218	150900	113995089	935	937	937	935	1147
311	20231218	150800	112921843	937	937	937	937	0
312	20231218	150700	112921843	937	937	937	937	0
313	20231218	150600	112921843	937	937	937	937	0
314	20231218	150500	112921843	937	937	937	937	0
315	20231218	150400	112921843	937	937	937	937	281
316	20231218	150300	112658546	937	937	937	937	27
317	20231218	150200	112633247	937	937	937	937	0
318	20231218	150100	112633247	937	937	937	937	12
319	20231218	150000	112622003	937	937	937	937	1033
320	20231218	145900	111654082	938	938	938	938	500
321	20231218	145800	111185082	938	938	938	938	1
322	20231218	145700	111184144	938	938	938	938	0
323	20231218	145600	111184144	938	938	938	938	0
324	20231218	145500	111184144	938	938	938	938	13
325	20231218	145400	111171950	938	938	938	938	1464
326	20231218	145300	109798718	939	939	939	939	0
327	20231218	145200	109798718	939	939	939	939	2
328	20231218	145100	109796840	939	939	939	939	10
329	20231218	145000	109787450	939	939	939	939	0
330	20231218	144900	109787450	939	938	939	938	34
331	20231218	144800	109755557	938	938	938	938	33
332	20231218	144700	109724603	938	938	938	938	0
333	20231218	144600	109724603	938	938	938	938	347
334	20231218	144500	109399117	938	938	938	938	0
335	20231218	144400	109399117	938	938	938	938	0
336	20231218	144300	109399117	938	938	938	938	13
337	20231218	144200	109386923	938	938	938	938	22
338	20231218	144100	109366287	938	938	938	938	0
339	20231218	144000	109366287	938	938	938	938	100
340	20231218	143900	109272487	938	938	938	938	0
341	20231218	143800	109272487	938	938	938	938	0
342	20231218	143700	109272487	938	938	938	938	6
343	20231218	143600	109266859	938	938	938	938	50
344	20231218	143500	109219959	939	939	939	939	0
345	20231218	143400	109219959	939	939	939	939	0
346	20231218	143300	109219959	939	939	939	939	0
347	20231218	143200	109219959	939	939	939	939	0
348	20231218	143100	109219959	939	939	939	939	1
349	20231218	143000	109219020	939	939	939	939	0
350	20231218	142900	109219020	939	939	939	939	0
351	20231218	142800	109219020	939	939	939	939	354
352	20231218	142700	108886614	939	939	939	939	0
353	20231218	142600	108886614	939	939	939	939	0
354	20231218	142500	108886614	939	939	939	939	17
355	20231218	142400	108870651	939	939	939	939	0
356	20231218	142300	108870651	939	939	939	939	0
357	20231218	142200	108870651	939	939	939	939	0
358	20231218	142100	108870651	939	939	939	939	1
359	20231218	142000	108869712	939	939	939	939	0
360	20231218	141900	108869712	939	939	939	939	1
361	20231218	141800	108868773	938	938	938	938	0
362	20231218	141700	108868773	938	938	938	938	0
363	20231218	141600	108868773	938	938	938	938	0
364	20231218	141500	108868773	938	938	938	938	0
365	20231218	141400	108868773	938	938	938	938	0
366	20231218	141300	108868773	938	938	938	938	0
367	20231218	141200	108868773	938	938	938	938	0
368	20231218	141100	108868773	938	938	938	938	112
369	20231218	141000	108763717	938	938	938	938	50
370	20231218	140900	108716817	938	938	938	938	38
371	20231218	140800	108681173	938	937	938	937	85
372	20231218	140700	108601457	937	937	937	937	14
373	20231218	140600	108588339	937	937	938	937	140
374	20231218	140500	108457059	938	938	938	938	14
375	20231218	140400	108443927	937	937	937	937	0
376	20231218	140300	108443927	937	937	937	937	38
377	20231218	140200	108408321	937	937	937	937	0
378	20231218	140100	108408321	937	937	937	937	0
379	20231218	140000	108408321	937	937	937	937	0
380	20231218	135900	108408321	937	937	937	937	80
381	20231218	135800	108333361	937	935	937	935	15
382	20231218	135700	108319318	937	936	937	936	165
383	20231218	135600	108164873	936	936	936	936	80
384	20231218	135500	108089993	936	936	936	936	0
385	20231218	135400	108089993	936	936	936	936	0
386	20231218	135300	108089993	936	936	936	936	0
387	20231218	135200	108089993	936	936	936	936	0
388	20231218	135100	108089993	936	936	936	936	0
389	20231218	135000	108089993	936	936	936	936	0
390	20231218	134900	108089993	936	936	936	936	2
391	20231218	134800	108088121	936	936	936	936	98
392	20231218	134700	107996393	935	935	935	935	5
393	20231218	134600	107991718	936	937	937	936	4359
394	20231218	134500	103911654	936	936	936	936	0
395	20231218	134400	103911654	936	936	936	936	0
396	20231218	134300	103911654	936	936	936	936	0
397	20231218	134200	103911654	936	936	936	936	0
398	20231218	134100	103911654	936	936	936	936	0
399	20231218	134000	103911654	936	936	936	936	0
400	20231218	133900	103911654	936	936	936	936	0
401	20231218	133800	103911654	936	936	936	936	5
402	20231218	133700	103906974	936	936	936	936	0
403	20231218	133600	103906974	936	936	936	936	0
404	20231218	133500	103906974	936	936	936	936	1404
405	20231218	133400	102592830	936	936	936	936	0
406	20231218	133300	102592830	936	936	936	936	0
407	20231218	133200	102592830	936	936	936	936	0
408	20231218	133100	102592830	936	936	936	936	0
409	20231218	133000	102592830	936	936	936	936	2
410	20231218	132900	102590958	940	940	940	940	355
411	20231218	132800	102257258	938	938	938	938	0
412	20231218	132700	102257258	938	938	938	938	2
413	20231218	132600	102255382	936	936	936	936	0
414	20231218	132500	102255382	936	936	936	936	0
415	20231218	132400	102255382	936	938	938	936	6
416	20231218	132300	102249764	937	938	938	937	165
417	20231218	132200	102095149	938	938	938	938	5
418	20231218	132100	102090459	937	937	937	937	0
419	20231218	132000	102090459	937	937	937	937	151
420	20231218	131900	101948972	937	937	937	937	0
421	20231218	131800	101948972	937	937	937	937	0
422	20231218	131700	101948972	937	937	937	937	0
423	20231218	131600	101948972	937	937	937	937	22
424	20231218	131500	101928358	937	937	937	937	0
425	20231218	131400	101928358	937	937	937	937	0
426	20231218	131300	101928358	937	937	937	937	12
427	20231218	131200	101917114	937	937	937	937	10
428	20231218	131100	101907744	940	940	940	940	0
429	20231218	131000	101907744	940	940	940	940	0
430	20231218	130900	101907744	940	940	940	940	22
431	20231218	130800	101887064	941	941	941	941	0
432	20231218	130700	101887064	941	941	941	941	1
433	20231218	130600	101886123	940	940	940	940	1
434	20231218	130500	101885183	936	936	936	936	0
435	20231218	130400	101885183	936	937	937	936	600
436	20231218	130300	101323582	940	940	940	940	0
437	20231218	130200	101323582	940	940	940	940	0
438	20231218	130100	101323582	940	940	940	940	0
439	20231218	130000	101323582	940	940	940	940	0
440	20231218	125900	101323582	940	940	940	940	12
441	20231218	125800	101312302	939	939	939	939	20
442	20231218	125700	101293522	940	939	940	939	981
443	20231218	125600	100371675	939	939	939	939	0
444	20231218	125500	100371675	939	939	939	939	0
445	20231218	125400	100371675	939	939	939	939	0
446	20231218	125300	100371675	939	939	939	939	0
447	20231218	125200	100371675	939	939	939	939	0
448	20231218	125100	100371675	939	939	939	939	16
449	20231218	125000	100356651	939	939	939	939	13
450	20231218	124900	100344444	939	939	939	939	0
451	20231218	124800	100344444	939	939	939	939	0
452	20231218	124700	100344444	939	939	939	939	13
453	20231218	124600	100332237	935	935	935	935	0
454	20231218	124500	100332237	935	935	935	935	92
455	20231218	124400	100246217	935	935	935	935	369
456	20231218	124300	99901202	935	935	935	935	0
457	20231218	124200	99901202	935	935	935	935	4200
458	20231218	124100	95974202	932	932	932	932	0
459	20231218	124000	95974202	932	932	932	932	0
460	20231218	123900	95974202	932	932	932	932	0
461	20231218	123800	95974202	932	935	935	932	14
462	20231218	123700	95961115	935	932	935	932	3100
463	20231218	123600	93066839	933	931	933	931	607
464	20231218	123500	92501318	933	933	933	933	91
465	20231218	123400	92416415	933	933	933	933	99
466	20231218	123300	92324048	933	933	933	933	1
467	20231218	123200	92323115	933	933	933	933	4
468	20231218	123100	92319383	930	930	930	930	0
469	20231218	123000	92319383	930	930	930	930	0
470	20231218	122900	92319383	930	930	930	930	0
471	20231218	122800	92319383	930	930	930	930	0
472	20231218	122700	92319383	930	930	930	930	0
473	20231218	122600	92319383	930	930	930	930	0
474	20231218	122500	92319383	930	930	930	930	0
475	20231218	122400	92319383	930	934	934	930	2719
476	20231218	122300	89787043	934	934	934	934	112
477	20231218	122200	89682435	931	931	932	931	915
478	20231218	122100	88830550	930	930	930	930	0
479	20231218	122000	88830550	930	932	932	930	8000
480	20231218	121900	81387836	935	934	935	932	18616
481	20231218	121800	64029178	934	934	934	934	0
482	20231218	121700	64029178	934	934	934	934	30
483	20231218	121600	64001158	935	938	938	935	4815
484	20231218	121500	59494091	939	939	939	939	15
485	20231218	121400	59480006	938	938	938	938	0
486	20231218	121300	59480006	938	938	938	938	32
487	20231218	121200	59449990	938	939	939	938	31
488	20231218	121100	59420905	938	938	938	938	10
489	20231218	121000	59411525	938	938	939	938	57
490	20231218	120900	59358035	939	939	939	939	2
491	20231218	120800	59356157	938	938	938	938	21
492	20231218	120700	59336459	938	938	938	938	117
493	20231218	120600	59226713	938	938	938	938	59
494	20231218	120500	59171371	939	939	939	939	0
495	20231218	120400	59171371	939	939	939	939	1
496	20231218	120300	59170432	939	939	939	939	0
497	20231218	120200	59170432	939	939	939	939	21
498	20231218	120100	59150713	938	939	939	938	505
499	20231218	120000	58676523	939	939	939	939	0
500	20231218	115900	58676523	939	939	939	939	275
501	20231218	115800	58418298	939	938	939	938	3045
502	20231218	115700	55561126	938	938	938	938	42
503	20231218	115600	55521730	937	937	937	937	1
504	20231218	115500	55520793	937	937	937	937	5
505	20231218	115400	55516108	938	938	938	938	0
506	20231218	115300	55516108	938	938	938	938	3
507	20231218	115200	55513294	937	937	937	937	0
508	20231218	115100	55513294	937	937	937	937	0
509	20231218	115000	55513294	937	937	937	937	19
510	20231218	114900	55495491	938	938	938	938	0
511	20231218	114800	55495491	938	938	938	938	3
512	20231218	114700	55492677	938	938	938	938	15
513	20231218	114600	55478607	938	938	938	938	1
514	20231218	114500	55477669	938	938	938	938	4
515	20231218	114400	55473917	937	937	938	937	1106
516	20231218	114300	54436595	937	937	937	937	0
517	20231218	114200	54436595	937	937	937	937	40
518	20231218	114100	54399115	937	937	937	937	0
519	20231218	114000	54399115	937	937	937	937	13
520	20231218	113900	54386934	937	937	937	937	136
521	20231218	113800	54259502	938	938	938	938	0
522	20231218	113700	54259502	938	938	938	938	0
523	20231218	113600	54259502	938	936	938	936	220
524	20231218	113500	54053448	936	936	936	936	10
525	20231218	113400	54044088	935	935	935	935	0
526	20231218	113300	54044088	935	935	935	935	0
527	20231218	113200	54044088	935	935	935	935	0
528	20231218	113100	54044088	935	935	935	935	0
529	20231218	113000	54044088	935	935	935	935	8
530	20231218	112900	54036608	938	938	938	938	0
531	20231218	112800	54036608	938	938	938	938	0
532	20231218	112700	54036608	938	938	938	938	0
533	20231218	112600	54036608	938	938	938	938	4
534	20231218	112500	54032856	938	938	938	938	0
535	20231218	112400	54032856	938	938	938	938	0
536	20231218	112300	54032856	938	937	938	937	10
537	20231218	112200	54023481	937	936	937	936	30
538	20231218	112100	53995387	935	935	935	935	0
539	20231218	112000	53995387	935	935	935	935	0
540	20231218	111900	53995387	935	935	935	935	0
541	20231218	111800	53995387	935	935	935	935	0
542	20231218	111700	53995387	935	935	935	935	5
543	20231218	111600	53990712	935	935	935	935	10
544	20231218	111500	53981362	934	934	934	934	0
545	20231218	111400	53981362	934	934	934	934	0
546	20231218	111300	53981362	934	934	934	934	0
547	20231218	111200	53981362	934	934	934	934	15
548	20231218	111100	53967352	938	938	938	938	0
549	20231218	111000	53967352	938	938	938	938	2
550	20231218	110900	53965476	938	938	938	938	0
551	20231218	110800	53965476	938	938	938	938	0
552	20231218	110700	53965476	938	938	938	938	0
553	20231218	110600	53965476	938	938	938	938	10
554	20231218	110500	53956096	934	935	935	934	88
555	20231218	110400	53873876	935	935	935	935	0
556	20231218	110300	53873876	935	935	935	935	0
557	20231218	110200	53873876	935	935	935	935	0
558	20231218	110100	53873876	935	935	935	935	0
559	20231218	110000	53873876	935	935	935	935	1000
560	20231218	105900	52938876	938	938	938	938	0
561	20231218	105800	52938876	938	938	938	938	0
562	20231218	105700	52938876	938	938	938	938	1
563	20231218	105600	52937938	936	936	936	936	0
564	20231218	105500	52937938	936	936	936	936	0
565	20231218	105400	52937938	936	936	936	936	0
566	20231218	105300	52937938	936	936	936	936	620
567	20231218	105200	52357618	936	936	936	936	10
568	20231218	105100	52348258	933	933	933	933	0
569	20231218	105000	52348258	933	933	933	933	0
570	20231218	104900	52348258	933	933	933	933	0
571	20231218	104800	52348258	933	934	934	933	800
572	20231218	104700	51601709	933	933	933	933	0
573	20231218	104600	51601709	933	933	933	933	0
574	20231218	104500	51601709	933	933	933	933	0
575	20231218	104400	51601709	933	933	933	933	0
576	20231218	104300	51601709	933	933	933	933	300
577	20231218	104200	51321809	933	935	935	933	10000
578	20231218	104100	41983464	936	936	936	936	0
579	20231218	104000	41983464	936	936	936	936	657
580	20231218	103900	41368512	937	937	937	937	0
581	20231218	103800	41368512	937	937	937	937	400
582	20231218	103700	40993712	939	939	939	939	0
583	20231218	103600	40993712	939	939	939	939	0
584	20231218	103500	40993712	939	939	939	939	2
585	20231218	103400	40991834	937	938	938	937	30
586	20231218	103300	40963714	939	939	939	939	0
587	20231218	103200	40963714	939	939	939	939	0
588	20231218	103100	40963714	939	939	939	939	0
589	20231218	103000	40963714	939	939	939	939	0
590	20231218	102900	40963714	939	939	939	939	0
591	20231218	102800	40963714	939	939	939	939	0
592	20231218	102700	40963714	939	939	939	939	0
593	20231218	102600	40963714	939	939	939	939	200
594	20231218	102500	40775914	939	939	939	939	2
595	20231218	102400	40774036	938	938	938	938	0
596	20231218	102300	40774036	938	938	938	938	0
597	20231218	102200	40774036	938	938	938	938	299
598	20231218	102100	40493574	938	938	938	938	1
599	20231218	102000	40492636	937	937	937	937	200
600	20231218	101900	40305236	936	936	936	936	0
601	20231218	101800	40305236	936	936	936	936	70
602	20231218	101700	40239716	936	936	936	936	0
603	20231218	101600	40239716	936	936	936	936	110
604	20231218	101500	40136756	939	939	939	939	0
605	20231218	101400	40136756	939	939	939	939	0
606	20231218	101300	40136756	939	939	939	939	0
607	20231218	101200	40136756	939	939	939	939	0
608	20231218	101100	40136756	939	939	939	939	0
609	20231218	101000	40136756	939	939	939	939	0
610	20231218	100900	40136756	939	939	939	939	1
611	20231218	100800	40135817	936	936	936	936	6
612	20231218	100700	40130201	936	936	936	936	0
613	20231218	100600	40130201	936	936	936	936	12
614	20231218	100500	40118969	936	938	938	936	52
615	20231218	100400	40070281	934	934	934	934	0
616	20231218	100300	40070281	934	934	934	934	0
617	20231218	100200	40070281	934	934	934	934	0
618	20231218	100100	40070281	934	936	936	934	532
619	20231218	100000	39572953	939	939	939	939	0
620	20231218	095900	39572953	939	939	939	939	0
621	20231218	095800	39572953	939	939	939	939	0
622	20231218	095700	39572953	939	939	939	939	0
623	20231218	095600	39572953	939	939	939	939	0
624	20231218	095500	39572953	939	939	939	939	0
625	20231218	095400	39572953	939	939	939	939	0
626	20231218	095300	39572953	939	939	939	939	10
627	20231218	095200	39563563	939	939	939	939	0
628	20231218	095100	39563563	939	939	939	939	100
629	20231218	095000	39469663	939	934	939	934	30
630	20231218	094900	39441523	934	934	934	934	8163
631	20231218	094800	31817281	934	934	934	934	2991
632	20231218	094700	29023687	935	937	937	935	7009
633	20231218	094600	22456527	938	938	938	938	0
634	20231218	094500	22456527	938	938	938	938	100
635	20231218	094400	22362727	938	938	938	938	131
636	20231218	094300	22239849	939	939	939	939	0
637	20231218	094200	22239849	939	939	939	939	506
638	20231218	094100	21764715	942	944	944	942	192
639	20231218	094000	21583821	944	944	944	944	22
640	20231218	093900	21563053	942	942	942	942	78
641	20231218	093800	21489577	942	942	942	942	0
642	20231218	093700	21489577	942	939	942	939	250
643	20231218	093600	21254377	939	939	939	939	10
644	20231218	093500	21244987	938	938	938	938	476
645	20231218	093400	20798499	938	938	938	938	1024
646	20231218	093300	19837987	937	938	938	937	3343
647	20231218	093200	16704194	938	940	940	938	319
648	20231218	093100	16404629	940	940	940	940	0
649	20231218	093000	16404629	940	940	940	940	7
650	20231218	092900	16398049	940	940	940	940	194
651	20231218	092800	16215689	940	941	941	940	1890
652	20231218	092700	14438590	941	941	941	941	0
653	20231218	092600	14438590	941	941	941	941	7
654	20231218	092500	14432003	941	941	941	941	24
655	20231218	092400	14409419	941	941	942	941	214
656	20231218	092300	14207845	941	941	942	941	11
657	20231218	092200	14197491	942	942	942	942	1
658	20231218	092100	14196549	942	942	942	942	11
659	20231218	092000	14186187	942	942	942	942	3
660	20231218	091900	14183361	942	942	942	942	8
661	20231218	091800	14175825	941	941	941	941	64
662	20231218	091700	14115601	941	945	945	941	44
663	20231218	091600	14074193	945	942	945	942	239
664	20231218	091500	13849037	945	945	945	945	46
665	20231218	091400	13805567	945	945	945	945	0
666	20231218	091300	13805567	945	945	945	945	1
667	20231218	091200	13804622	941	942	942	941	9645
668	20231218	091100	4728501	941	941	941	941	0
669	20231218	091000	4728501	941	945	945	941	333
670	20231218	090900	4414538	945	945	945	945	50
671	20231218	090800	4367288	945	945	945	945	0
672	20231218	090700	4367288	945	945	945	945	28
673	20231218	090600	4340828	945	945	945	945	200
674	20231218	090500	4151828	945	946	946	945	22
675	20231218	090400	4131036	947	947	947	947	0
676	20231218	090300	4131036	947	947	947	947	0
677	20231218	090200	4131036	947	947	947	947	500
678	20231218	090100	3657536	947	947	947	947	100
679	20231218	090000	3562836	946	948	948	946	3761