KissMeData/054940/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193400	62802553	887	887	887	887	2013
3	20231220	193300	62802553	887	887	887	887	0
4	20231220	193200	62802553	887	887	887	887	0
5	20231220	193100	62802553	887	887	887	887	0
6	20231220	193000	62802553	887	887	887	887	0
7	20231220	192900	62802553	887	887	887	887	0
8	20231220	192800	62802553	887	887	887	887	0
9	20231220	192700	62802553	887	887	887	887	0
10	20231220	192600	62802553	887	887	887	887	0
11	20231220	192500	62802553	887	887	887	887	0
12	20231220	192400	62802553	887	887	887	887	0
13	20231220	192300	62802553	887	887	887	887	0
14	20231220	192200	62802553	887	887	887	887	0
15	20231220	192100	62802553	887	887	887	887	0
16	20231220	192000	62802553	887	887	887	887	0
17	20231220	191900	62802553	887	887	887	887	0
18	20231220	191800	62802553	887	887	887	887	0
19	20231220	191700	62802553	887	887	887	887	0
20	20231220	191600	62802553	887	887	887	887	0
21	20231220	191500	62802553	887	887	887	887	0
22	20231220	191400	62802553	887	887	887	887	0
23	20231220	191300	62802553	887	887	887	887	0
24	20231220	191200	62802553	887	887	887	887	0
25	20231220	191100	62802553	887	887	887	887	0
26	20231220	191000	62802553	887	887	887	887	0
27	20231220	190900	62802553	887	887	887	887	0
28	20231220	190800	62802553	887	887	887	887	0
29	20231220	190700	62802553	887	887	887	887	0
30	20231220	190600	62802553	887	887	887	887	0
31	20231220	190500	62802553	887	887	887	887	0
32	20231220	190400	62802553	887	887	887	887	2013
33	20231220	190300	62802553	887	887	887	887	0
34	20231220	190200	62802553	887	887	887	887	0
35	20231220	190100	62802553	887	887	887	887	0
36	20231220	190000	62802553	887	887	887	887	0
37	20231220	185900	62802553	887	887	887	887	0
38	20231220	185800	62802553	887	887	887	887	0
39	20231220	185700	62802553	887	887	887	887	0
40	20231220	185600	62802553	887	887	887	887	0
41	20231220	185500	62802553	887	887	887	887	0
42	20231220	185400	62802553	887	887	887	887	0
43	20231220	185300	62802553	887	887	887	887	0
44	20231220	185200	62802553	887	887	887	887	0
45	20231220	185100	62802553	887	887	887	887	0
46	20231220	185000	62802553	887	887	887	887	0
47	20231220	184900	62802553	887	887	887	887	0
48	20231220	184800	62802553	887	887	887	887	0
49	20231220	184700	62802553	887	887	887	887	0
50	20231220	184600	62802553	887	887	887	887	0
51	20231220	184500	62802553	887	887	887	887	0
52	20231220	184400	62802553	887	887	887	887	0
53	20231220	184300	62802553	887	887	887	887	0
54	20231220	184200	62802553	887	887	887	887	0
55	20231220	184100	62802553	887	887	887	887	0
56	20231220	184000	62802553	887	887	887	887	0
57	20231220	183900	62802553	887	887	887	887	0
58	20231220	183800	62802553	887	887	887	887	0
59	20231220	183700	62802553	887	887	887	887	0
60	20231220	183600	62802553	887	887	887	887	0
61	20231220	183500	62802553	887	887	887	887	0
62	20231220	183400	62802553	887	887	887	887	2013
63	20231220	183300	62802553	887	887	887	887	0
64	20231220	183200	62802553	887	887	887	887	0
65	20231220	183100	62802553	887	887	887	887	0
66	20231220	183000	62802553	887	887	887	887	0
67	20231220	182900	62802553	887	887	887	887	0
68	20231220	182800	62802553	887	887	887	887	0
69	20231220	182700	62802553	887	887	887	887	0
70	20231220	182600	62802553	887	887	887	887	0
71	20231220	182500	62802553	887	887	887	887	0
72	20231220	182400	62802553	887	887	887	887	0
73	20231220	182300	62802553	887	887	887	887	0
74	20231220	182200	62802553	887	887	887	887	0
75	20231220	182100	62802553	887	887	887	887	0
76	20231220	182000	62802553	887	887	887	887	0
77	20231220	181900	62802553	887	887	887	887	0
78	20231220	181800	62802553	887	887	887	887	0
79	20231220	181700	62802553	887	887	887	887	0
80	20231220	181600	62802553	887	887	887	887	0
81	20231220	181500	62802553	887	887	887	887	0
82	20231220	181400	62802553	887	887	887	887	0
83	20231220	181300	62802553	887	887	887	887	0
84	20231220	181200	62802553	887	887	887	887	0
85	20231220	181100	62802553	887	887	887	887	0
86	20231220	181000	62802553	887	887	887	887	0
87	20231220	180900	62802553	887	887	887	887	0
88	20231220	180800	62802553	887	887	887	887	0
89	20231220	180700	62802553	887	887	887	887	0
90	20231220	180600	62802553	887	887	887	887	0
91	20231220	180500	62802553	887	887	887	887	0
92	20231220	180400	62802553	887	887	887	887	2013
93	20231220	180300	62802553	887	887	887	887	0
94	20231220	180200	62802553	887	887	887	887	0
95	20231220	180100	62802553	887	887	887	887	0
96	20231220	180000	62802553	887	887	887	887	0
97	20231220	175900	62802553	887	887	887	887	0
98	20231220	175800	62802553	887	887	887	887	0
99	20231220	175700	62802553	887	887	887	887	0
100	20231220	175600	62802553	887	887	887	887	0
101	20231220	175500	62802553	887	887	887	887	0
102	20231220	175400	62802553	887	887	887	887	0
103	20231220	175300	62802553	887	887	887	887	0
104	20231220	175200	62802553	887	887	887	887	0
105	20231220	175100	62802553	887	887	887	887	0
106	20231220	175000	62802553	887	887	887	887	0
107	20231220	174900	62802553	887	887	887	887	0
108	20231220	174800	62802553	887	887	887	887	0
109	20231220	174700	62802553	887	887	887	887	0
110	20231220	174600	62802553	887	887	887	887	0
111	20231220	174500	62802553	887	887	887	887	0
112	20231220	174400	62802553	887	887	887	887	0
113	20231220	174300	62802553	887	887	887	887	0
114	20231220	174200	62802553	887	887	887	887	0
115	20231220	174100	62802553	887	887	887	887	0
116	20231220	174000	62802553	887	887	887	887	0
117	20231220	173900	62802553	887	887	887	887	0
118	20231220	173800	62802553	887	887	887	887	0
119	20231220	173700	62802553	887	887	887	887	0
120	20231220	173600	62802553	887	887	887	887	0
121	20231220	173500	62802553	887	887	887	887	0
122	20231220	173400	62802553	887	887	887	887	2013
123	20231220	173300	62802553	887	887	887	887	0
124	20231220	173200	62802553	887	887	887	887	0
125	20231220	173100	62802553	887	887	887	887	0
126	20231220	173000	62802553	887	887	887	887	0
127	20231220	172900	62802553	887	887	887	887	0
128	20231220	172800	62802553	887	887	887	887	0
129	20231220	172700	62802553	887	887	887	887	0
130	20231220	172600	62802553	887	887	887	887	0
131	20231220	172500	62802553	887	887	887	887	0
132	20231220	172400	62802553	887	887	887	887	0
133	20231220	172300	62802553	887	887	887	887	0
134	20231220	172200	62802553	887	887	887	887	0
135	20231220	172100	62802553	887	887	887	887	0
136	20231220	172000	62802553	887	887	887	887	0
137	20231220	171900	62802553	887	887	887	887	0
138	20231220	171800	62802553	887	887	887	887	0
139	20231220	171700	62802553	887	887	887	887	0
140	20231220	171600	62802553	887	887	887	887	0
141	20231220	171500	62802553	887	887	887	887	0
142	20231220	171400	62802553	887	887	887	887	0
143	20231220	171300	62802553	887	887	887	887	0
144	20231220	171200	62802553	887	887	887	887	0
145	20231220	171100	62802553	887	887	887	887	0
146	20231220	171000	62802553	887	887	887	887	0
147	20231220	170900	62802553	887	887	887	887	0
148	20231220	170800	62802553	887	887	887	887	0
149	20231220	170700	62802553	887	887	887	887	0
150	20231220	170600	62802553	887	887	887	887	0
151	20231220	170500	62802553	887	887	887	887	0
152	20231220	170400	62802553	887	887	887	887	2013
153	20231220	170300	62802553	887	887	887	887	0
154	20231220	170200	62802553	887	887	887	887	0
155	20231220	170100	62802553	887	887	887	887	0
156	20231220	170000	62802553	887	887	887	887	0
157	20231220	165900	62802553	887	887	887	887	0
158	20231220	165800	62802553	887	887	887	887	0
159	20231220	165700	62802553	887	887	887	887	0
160	20231220	165600	62802553	887	887	887	887	0
161	20231220	165500	62802553	887	887	887	887	0
162	20231220	165400	62802553	887	887	887	887	0
163	20231220	165300	62802553	887	887	887	887	0
164	20231220	165200	62802553	887	887	887	887	0
165	20231220	165100	62802553	887	887	887	887	0
166	20231220	165000	62802553	887	887	887	887	0
167	20231220	164900	62802553	887	887	887	887	0
168	20231220	164800	62802553	887	887	887	887	0
169	20231220	164700	62802553	887	887	887	887	0
170	20231220	164600	62802553	887	887	887	887	0
171	20231220	164500	62802553	887	887	887	887	0
172	20231220	164400	62802553	887	887	887	887	0
173	20231220	164300	62802553	887	887	887	887	0
174	20231220	164200	62802553	887	887	887	887	0
175	20231220	164100	62802553	887	887	887	887	0
176	20231220	164000	62802553	887	887	887	887	0
177	20231220	163900	62802553	887	887	887	887	0
178	20231220	163800	62802553	887	887	887	887	0
179	20231220	163700	62802553	887	887	887	887	0
180	20231220	163600	62802553	887	887	887	887	0
181	20231220	163500	62802553	887	887	887	887	0
182	20231220	163400	62802553	887	887	887	887	2013
183	20231220	163300	62802553	887	887	887	887	0
184	20231220	163200	62802553	887	887	887	887	0
185	20231220	163100	62802553	887	887	887	887	0
186	20231220	163000	62802553	887	887	887	887	0
187	20231220	162900	62802553	887	887	887	887	0
188	20231220	162800	62802553	887	887	887	887	0
189	20231220	162700	62802553	887	887	887	887	0
190	20231220	162600	62802553	887	887	887	887	0
191	20231220	162500	62802553	887	887	887	887	0
192	20231220	162400	62802553	887	887	887	887	0
193	20231220	162300	62802553	887	887	887	887	0
194	20231220	162200	62802553	887	887	887	887	0
195	20231220	162100	62802553	887	887	887	887	0
196	20231220	162000	62802553	887	887	887	887	0
197	20231220	161900	62802553	887	887	887	887	0
198	20231220	161800	62802553	887	887	887	887	0
199	20231220	161700	62802553	887	887	887	887	0
200	20231220	161600	62802553	887	887	887	887	0
201	20231220	161500	62802553	887	887	887	887	0
202	20231220	161400	62802553	887	887	887	887	0
203	20231220	161300	62802553	887	887	887	887	0
204	20231220	161200	62802553	887	887	887	887	0
205	20231220	161100	62802553	887	887	887	887	0
206	20231220	161000	62802553	887	887	887	887	0
207	20231220	160900	62802553	887	887	887	887	0
208	20231220	160800	62802553	887	887	887	887	0
209	20231220	160700	62802553	887	887	887	887	0
210	20231220	160600	62802553	887	887	887	887	0
211	20231220	160500	62802553	887	887	887	887	0
212	20231220	160400	62802553	887	887	887	887	2013
213	20231220	160300	62802553	887	887	887	887	0
214	20231220	160200	62802553	887	887	887	887	0
215	20231220	160100	62802553	887	887	887	887	0
216	20231220	160000	62802553	887	887	887	887	0
217	20231220	155900	62802553	887	887	887	887	0
218	20231220	155800	62802553	887	887	887	887	0
219	20231220	155700	62802553	887	887	887	887	0
220	20231220	155600	62802553	887	887	887	887	0
221	20231220	155500	62802553	887	887	887	887	0
222	20231220	155400	62802553	887	887	887	887	0
223	20231220	155300	62802553	887	887	887	887	0
224	20231220	155200	62802553	887	887	887	887	0
225	20231220	155100	62802553	887	887	887	887	0
226	20231220	155000	62802553	887	887	887	887	0
227	20231220	154900	62802553	887	887	887	887	0
228	20231220	154800	62802553	887	887	887	887	0
229	20231220	154700	62802553	887	887	887	887	0
230	20231220	154600	62802553	887	887	887	887	0
231	20231220	154500	62802553	887	887	887	887	0
232	20231220	154400	62802553	887	887	887	887	0
233	20231220	154300	62802553	887	887	887	887	0
234	20231220	154200	62802553	887	887	887	887	0
235	20231220	154100	62802553	887	887	887	887	0
236	20231220	154000	62802553	887	887	887	887	0
237	20231220	153900	62802553	887	887	887	887	0
238	20231220	153800	62802553	887	887	887	887	0
239	20231220	153700	62802553	887	887	887	887	0
240	20231220	153600	62802553	887	887	887	887	0
241	20231220	153500	62802553	887	887	887	887	0
242	20231220	153400	62802553	887	887	887	887	2013
243	20231220	153300	62802553	887	887	887	887	0
244	20231220	153200	62802553	887	887	887	887	0
245	20231220	153100	62802553	887	887	887	887	0
246	20231220	153000	62802553	887	887	887	887	2013
247	20231220	152900	61017022	888	888	888	888	0
248	20231220	152800	61017022	888	888	888	888	0
249	20231220	152700	61017022	888	888	888	888	0
250	20231220	152600	61017022	888	888	888	888	0
251	20231220	152500	61017022	888	888	888	888	0
252	20231220	152400	61017022	888	888	888	888	0
253	20231220	152300	61017022	888	888	888	888	0
254	20231220	152200	61017022	888	888	888	888	0
255	20231220	152100	61017022	888	888	888	888	0
256	20231220	152000	61017022	888	888	888	888	0
257	20231220	151900	61017022	888	888	888	888	2
258	20231220	151800	61015246	888	888	888	888	36
259	20231220	151700	60983278	888	889	889	888	47
260	20231220	151600	60941540	885	889	889	885	2106
261	20231220	151500	59077295	889	889	889	889	15
262	20231220	151400	59063960	889	889	889	889	63
263	20231220	151300	59007953	889	889	889	889	1
264	20231220	151200	59007064	889	889	889	889	0
265	20231220	151100	59007064	889	889	889	889	0
266	20231220	151000	59007064	889	889	889	889	0
267	20231220	150900	59007064	889	886	889	885	6306
268	20231220	150800	53426213	886	887	887	886	1200
269	20231220	150700	52363001	889	889	889	889	1
270	20231220	150600	52362112	888	888	888	888	0
271	20231220	150500	52362112	888	888	888	888	10
272	20231220	150400	52353232	889	889	889	889	163
273	20231220	150300	52208325	889	889	889	889	0
274	20231220	150200	52208325	889	887	889	886	14
275	20231220	150100	52195902	889	889	889	889	85
276	20231220	150000	52120337	889	889	889	889	1
277	20231220	145900	52119448	889	889	889	889	0
278	20231220	145800	52119448	889	889	889	889	4
279	20231220	145700	52115892	889	889	889	889	0
280	20231220	145600	52115892	889	889	889	889	65
281	20231220	145500	52058107	889	887	889	887	1136
282	20231220	145400	51050203	888	888	888	888	200
283	20231220	145300	50872603	889	889	889	889	186
284	20231220	145200	50707249	889	888	889	887	1178
285	20231220	145100	49662184	888	888	888	888	257
286	20231220	145000	49433968	888	888	888	888	11
287	20231220	144900	49424200	887	887	887	887	1000
288	20231220	144800	48537200	889	889	889	889	0
289	20231220	144700	48537200	889	889	889	889	0
290	20231220	144600	48537200	889	889	889	889	33
291	20231220	144500	48507863	889	888	889	888	110
292	20231220	144400	48410171	888	887	888	887	408
293	20231220	144300	48048209	887	887	887	887	0
294	20231220	144200	48048209	887	887	887	887	337
295	20231220	144100	47749290	887	887	887	887	0
296	20231220	144000	47749290	887	887	887	887	0
297	20231220	143900	47749290	887	887	887	887	0
298	20231220	143800	47749290	887	887	887	887	0
299	20231220	143700	47749290	887	887	887	887	0
300	20231220	143600	47749290	887	887	887	887	0
301	20231220	143500	47749290	887	887	887	887	0
302	20231220	143400	47749290	887	887	887	887	0
303	20231220	143300	47749290	887	887	887	887	0
304	20231220	143200	47749290	887	887	887	887	0
305	20231220	143100	47749290	887	887	887	887	11
306	20231220	143000	47739533	887	887	887	887	298
307	20231220	142900	47475207	887	887	887	887	1507
308	20231220	142800	46138498	887	888	888	887	429
309	20231220	142700	45757733	887	887	887	887	99
310	20231220	142600	45669920	887	887	887	887	11
311	20231220	142500	45660163	887	887	887	887	0
312	20231220	142400	45660163	887	887	887	887	0
313	20231220	142300	45660163	887	887	887	887	0
314	20231220	142200	45660163	887	887	887	887	15
315	20231220	142100	45646858	887	887	887	887	0
316	20231220	142000	45646858	887	888	888	887	1608
317	20231220	141900	44220512	888	888	888	888	0
318	20231220	141800	44220512	888	888	888	888	6
319	20231220	141700	44215184	888	888	888	887	73
320	20231220	141600	44150413	888	888	888	888	23
321	20231220	141500	44129989	888	888	888	888	1
322	20231220	141400	44129101	888	888	888	888	0
323	20231220	141300	44129101	888	888	888	888	0
324	20231220	141200	44129101	888	888	888	888	9
325	20231220	141100	44121109	888	888	888	888	9
326	20231220	141000	44113117	888	888	888	888	84
327	20231220	140900	44038525	888	888	888	888	655
328	20231220	140800	43456885	888	888	888	888	0
329	20231220	140700	43456885	888	888	888	888	0
330	20231220	140600	43456885	888	888	888	888	4
331	20231220	140500	43453333	888	888	888	888	0
332	20231220	140400	43453333	888	888	888	888	8
333	20231220	140300	43446229	888	888	888	888	0
334	20231220	140200	43446229	888	888	888	888	25
335	20231220	140100	43424029	888	888	888	888	17
336	20231220	140000	43408933	888	888	888	888	78
337	20231220	135900	43339669	888	888	888	888	0
338	20231220	135800	43339669	888	888	888	888	0
339	20231220	135700	43339669	888	888	888	888	0
340	20231220	135600	43339669	888	888	888	888	0
341	20231220	135500	43339669	888	888	888	888	0
342	20231220	135400	43339669	888	888	888	888	8
343	20231220	135300	43332565	888	888	888	888	0
344	20231220	135200	43332565	888	888	888	888	1
345	20231220	135100	43331677	888	887	888	887	66
346	20231220	135000	43273134	887	887	887	887	1
347	20231220	134900	43272247	887	887	887	887	0
348	20231220	134800	43272247	887	887	887	887	99
349	20231220	134700	43184434	888	888	888	888	0
350	20231220	134600	43184434	888	888	888	888	0
351	20231220	134500	43184434	888	888	888	888	1
352	20231220	134400	43183546	888	888	888	888	0
353	20231220	134300	43183546	888	888	888	888	0
354	20231220	134200	43183546	888	888	888	888	0
355	20231220	134100	43183546	888	888	888	888	6
356	20231220	134000	43178218	888	888	888	888	4
357	20231220	133900	43174666	888	888	888	888	11
358	20231220	133800	43164898	888	888	888	888	16
359	20231220	133700	43150690	888	888	888	888	0
360	20231220	133600	43150690	888	888	888	888	12
361	20231220	133500	43140034	888	888	888	888	0
362	20231220	133400	43140034	888	888	888	888	19
363	20231220	133300	43123162	888	888	888	888	20
364	20231220	133200	43105402	888	888	888	888	49
365	20231220	133100	43061890	888	888	888	888	24
366	20231220	133000	43040578	888	888	888	888	1080
367	20231220	132900	42081538	888	888	888	888	0
368	20231220	132800	42081538	888	888	888	888	22
369	20231220	132700	42062002	888	888	888	888	66
370	20231220	132600	42003394	888	887	888	887	109
371	20231220	132500	41906710	887	887	887	887	0
372	20231220	132400	41906710	887	887	887	886	39
373	20231220	132300	41872137	887	887	887	887	81
374	20231220	132200	41800290	888	888	888	888	0
375	20231220	132100	41800290	888	888	888	888	11
376	20231220	132000	41790522	888	888	888	888	28
377	20231220	131900	41765658	888	888	888	888	22
378	20231220	131800	41746122	887	887	887	887	0
379	20231220	131700	41746122	887	887	887	887	0
380	20231220	131600	41746122	887	887	887	887	0
381	20231220	131500	41746122	887	887	887	887	0
382	20231220	131400	41746122	887	887	887	887	11
383	20231220	131300	41736365	888	888	888	888	0
384	20231220	131200	41736365	888	887	888	887	109
385	20231220	131100	41639673	888	888	888	888	0
386	20231220	131000	41639673	888	888	888	888	0
387	20231220	130900	41639673	888	888	888	888	0
388	20231220	130800	41639673	888	888	888	888	0
389	20231220	130700	41639673	888	888	888	888	1
390	20231220	130600	41638785	885	888	888	885	524
391	20231220	130500	41174970	888	888	888	888	0
392	20231220	130400	41174970	888	888	888	888	0
393	20231220	130300	41174970	888	888	888	888	0
394	20231220	130200	41174970	888	888	888	888	2
395	20231220	130100	41173194	888	888	888	888	7
396	20231220	130000	41166978	888	888	888	888	0
397	20231220	125900	41166978	888	888	888	888	0
398	20231220	125800	41166978	888	888	888	888	0
399	20231220	125700	41166978	888	888	888	888	4
400	20231220	125600	41163426	885	886	886	885	561
401	20231220	125500	40666716	888	888	888	888	0
402	20231220	125400	40666716	888	887	888	887	7
403	20231220	125300	40660506	888	887	888	887	26
404	20231220	125200	40637443	887	887	887	887	975
405	20231220	125100	39772618	888	888	888	888	0
406	20231220	125000	39772618	888	887	888	887	58
407	20231220	124900	39721171	888	888	888	888	0
408	20231220	124800	39721171	888	888	888	888	0
409	20231220	124700	39721171	888	888	888	888	0
410	20231220	124600	39721171	888	888	888	888	0
411	20231220	124500	39721171	888	888	888	888	0
412	20231220	124400	39721171	888	887	888	887	8
413	20231220	124300	39714074	888	888	888	888	0
414	20231220	124200	39714074	888	888	888	888	0
415	20231220	124100	39714074	888	888	888	888	1
416	20231220	124000	39713186	888	888	888	888	0
417	20231220	123900	39713186	888	888	888	888	6
418	20231220	123800	39707858	888	888	888	888	0
419	20231220	123700	39707858	888	888	888	888	1127
420	20231220	123600	38707082	888	887	888	887	141
421	20231220	123500	38582005	887	887	887	887	0
422	20231220	123400	38582005	887	887	887	887	0
423	20231220	123300	38582005	887	887	887	887	50
424	20231220	123200	38537655	887	887	887	887	0
425	20231220	123100	38537655	887	887	887	887	1
426	20231220	123000	38536768	887	887	887	887	0
427	20231220	122900	38536768	887	887	887	887	20
428	20231220	122800	38519028	886	886	886	886	55
429	20231220	122700	38470298	887	887	887	887	0
430	20231220	122600	38470298	887	887	887	887	100
431	20231220	122500	38381598	887	887	887	887	280
432	20231220	122400	38133238	887	887	887	887	0
433	20231220	122300	38133238	887	887	887	887	0
434	20231220	122200	38133238	887	887	887	887	0
435	20231220	122100	38133238	887	887	887	887	0
436	20231220	122000	38133238	887	888	888	887	57
437	20231220	121900	38082634	888	888	888	888	0
438	20231220	121800	38082634	888	888	888	888	0
439	20231220	121700	38082634	888	888	888	888	6
440	20231220	121600	38077306	888	888	888	888	0
441	20231220	121500	38077306	888	888	888	888	0
442	20231220	121400	38077306	888	888	888	888	5
443	20231220	121300	38072866	889	888	889	888	12
444	20231220	121200	38062209	888	888	888	888	11
445	20231220	121100	38052441	888	888	888	888	32
446	20231220	121000	38024025	889	889	889	889	0
447	20231220	120900	38024025	889	889	889	889	0
448	20231220	120800	38024025	889	889	889	889	2
449	20231220	120700	38022247	889	889	889	889	10
450	20231220	120600	38013357	889	889	889	889	4
451	20231220	120500	38009801	887	887	887	887	215
452	20231220	120400	37819096	889	889	889	889	0
453	20231220	120300	37819096	889	889	889	889	27
454	20231220	120200	37795093	889	889	889	889	3
455	20231220	120100	37792426	889	889	889	889	100
456	20231220	120000	37703526	889	889	889	889	0
457	20231220	115900	37703526	889	889	889	889	0
458	20231220	115800	37703526	889	889	889	889	32
459	20231220	115700	37675078	889	889	889	889	9
460	20231220	115600	37667077	889	889	889	889	7
461	20231220	115500	37660854	889	889	889	889	0
462	20231220	115400	37660854	889	889	889	889	0
463	20231220	115300	37660854	889	889	889	889	0
464	20231220	115200	37660854	889	888	889	888	1126
465	20231220	115100	36659896	888	888	888	888	0
466	20231220	115000	36659896	888	888	888	888	56
467	20231220	114900	36610168	888	888	888	888	0
468	20231220	114800	36610168	888	888	888	888	0
469	20231220	114700	36610168	888	888	888	888	0
470	20231220	114600	36610168	888	888	888	888	0
471	20231220	114500	36610168	888	888	888	888	337
472	20231220	114400	36310912	888	888	888	888	12
473	20231220	114300	36300256	888	888	888	888	20
474	20231220	114200	36282496	888	888	888	888	0
475	20231220	114100	36282496	888	888	888	888	0
476	20231220	114000	36282496	888	888	888	888	2
477	20231220	113900	36280720	888	888	888	888	6
478	20231220	113800	36275392	888	888	888	888	8
479	20231220	113700	36268288	888	888	888	888	4
480	20231220	113600	36264736	887	887	887	887	0
481	20231220	113500	36264736	887	887	887	887	563
482	20231220	113400	35765355	888	888	888	888	33
483	20231220	113300	35736051	888	888	888	888	10
484	20231220	113200	35727171	888	888	888	888	0
485	20231220	113100	35727171	888	888	888	888	0
486	20231220	113000	35727171	888	888	888	888	0
487	20231220	112900	35727171	888	888	888	888	0
488	20231220	112800	35727171	888	888	888	888	0
489	20231220	112700	35727171	888	887	888	887	500
490	20231220	112600	35283286	888	888	888	888	0
491	20231220	112500	35283286	888	888	888	888	0
492	20231220	112400	35283286	888	888	888	888	0
493	20231220	112300	35283286	888	888	888	888	0
494	20231220	112200	35283286	888	888	888	888	0
495	20231220	112100	35283286	888	888	888	888	0
496	20231220	112000	35283286	888	888	888	888	0
497	20231220	111900	35283286	888	888	888	888	259
498	20231220	111800	35053294	888	887	888	887	287
499	20231220	111700	34798658	887	888	888	887	14
500	20231220	111600	34786239	888	888	888	888	7
501	20231220	111500	34780023	888	888	888	888	12
502	20231220	111400	34769367	888	888	888	888	7
503	20231220	111300	34763151	888	887	888	887	30
504	20231220	111200	34736530	887	887	887	887	0
505	20231220	111100	34736530	887	887	887	887	19
506	20231220	111000	34719677	887	887	887	887	0
507	20231220	110900	34719677	887	887	887	887	0
508	20231220	110800	34719677	887	887	887	887	0
509	20231220	110700	34719677	887	887	887	887	1
510	20231220	110600	34718790	886	886	886	886	3
511	20231220	110500	34716132	887	887	887	887	100
512	20231220	110400	34627432	887	887	887	887	70
513	20231220	110300	34565342	887	887	887	887	16
514	20231220	110200	34551150	887	887	887	887	7
515	20231220	110100	34544941	887	887	887	887	0
516	20231220	110000	34544941	887	887	887	887	0
517	20231220	105900	34544941	887	887	887	887	0
518	20231220	105800	34544941	887	887	887	887	0
519	20231220	105700	34544941	887	887	887	887	0
520	20231220	105600	34544941	887	887	887	887	0
521	20231220	105500	34544941	887	887	887	887	6
522	20231220	105400	34539619	887	887	887	887	5
523	20231220	105300	34535184	886	887	887	886	82
524	20231220	105200	34462530	887	887	887	887	2
525	20231220	105100	34460756	886	886	886	886	0
526	20231220	105000	34460756	886	886	886	886	0
527	20231220	104900	34460756	886	886	886	886	20
528	20231220	104800	34443036	886	886	886	886	1
529	20231220	104700	34442150	887	887	887	887	0
530	20231220	104600	34442150	887	887	887	887	20
531	20231220	104500	34424410	887	887	887	887	3
532	20231220	104400	34421749	883	883	883	883	0
533	20231220	104300	34421749	883	887	887	883	247
534	20231220	104200	34203574	887	887	887	887	5
535	20231220	104100	34199139	883	883	883	883	0
536	20231220	104000	34199139	883	885	885	883	2432
537	20231220	103900	32049409	887	887	887	887	0
538	20231220	103800	32049409	887	887	887	887	0
539	20231220	103700	32049409	887	887	887	887	3
540	20231220	103600	32046748	887	887	887	887	11
541	20231220	103500	32036991	887	887	887	887	12
542	20231220	103400	32026347	885	885	885	885	0
543	20231220	103300	32026347	885	884	885	884	2264
544	20231220	103200	30024870	884	884	884	884	0
545	20231220	103100	30024870	884	884	884	884	5
546	20231220	103000	30020450	884	884	884	884	2121
547	20231220	102900	28145486	884	884	884	883	1965
548	20231220	102800	26410338	884	884	884	884	27
549	20231220	102700	26386470	884	884	884	884	0
550	20231220	102600	26386470	884	884	884	884	17
551	20231220	102500	26371442	884	884	884	884	3
552	20231220	102400	26368790	884	884	884	884	0
553	20231220	102300	26368790	884	884	884	884	200
554	20231220	102200	26191990	884	884	884	884	0
555	20231220	102100	26191990	884	884	884	884	1000
556	20231220	102000	25307990	884	884	884	884	0
557	20231220	101900	25307990	884	884	884	884	0
558	20231220	101800	25307990	884	884	884	884	0
559	20231220	101700	25307990	884	884	884	884	0
560	20231220	101600	25307990	884	884	884	884	0
561	20231220	101500	25307990	884	884	884	884	0
562	20231220	101400	25307990	884	884	884	884	35
563	20231220	101300	25277050	882	882	882	882	0
564	20231220	101200	25277050	882	882	882	882	0
565	20231220	101100	25277050	882	882	882	882	0
566	20231220	101000	25277050	882	882	882	882	0
567	20231220	100900	25277050	882	882	882	882	0
568	20231220	100800	25277050	882	882	882	882	0
569	20231220	100700	25277050	882	883	884	882	3832
570	20231220	100600	21893421	883	883	883	883	1200
571	20231220	100500	20833821	883	883	883	883	0
572	20231220	100400	20833821	883	883	883	883	1
573	20231220	100300	20832938	883	883	883	883	5000
574	20231220	100200	16417938	884	884	884	884	0
575	20231220	100100	16417938	884	884	884	884	0
576	20231220	100000	16417938	884	884	884	884	1070
577	20231220	095900	15472058	884	884	884	884	3513
578	20231220	095800	12366566	885	886	886	885	509
579	20231220	095700	11916091	887	887	887	887	0
580	20231220	095600	11916091	887	887	887	887	0
581	20231220	095500	11916091	887	885	887	885	5
582	20231220	095400	11911660	887	887	887	887	0
583	20231220	095300	11911660	887	887	887	887	0
584	20231220	095200	11911660	887	885	887	885	2951
585	20231220	095100	9299919	885	885	885	885	202
586	20231220	095000	9121149	886	886	886	886	0
587	20231220	094900	9121149	886	886	886	886	0
588	20231220	094800	9121149	886	886	886	886	101
589	20231220	094700	9031663	886	886	886	886	0
590	20231220	094600	9031663	886	886	886	886	0
591	20231220	094500	9031663	886	886	886	886	0
592	20231220	094400	9031663	886	886	886	886	0
593	20231220	094300	9031663	886	886	886	886	1
594	20231220	094200	9030777	884	884	884	884	0
595	20231220	094100	9030777	884	886	886	884	2
596	20231220	094000	9029007	886	886	886	886	11
597	20231220	093900	9019261	887	885	887	883	5567
598	20231220	093800	4099709	887	887	887	887	0
599	20231220	093700	4099709	887	887	887	887	0
600	20231220	093600	4099709	887	887	887	887	467
601	20231220	093500	3685480	887	887	887	887	0
602	20231220	093400	3685480	887	887	887	887	0
603	20231220	093300	3685480	887	887	887	887	7
604	20231220	093200	3679271	886	886	886	886	0
605	20231220	093100	3679271	886	886	886	886	0
606	20231220	093000	3679271	886	887	887	886	199
607	20231220	092900	3502956	886	886	886	886	304
608	20231220	092800	3233612	886	886	886	886	0
609	20231220	092700	3233612	886	885	886	884	71
610	20231220	092600	3170816	886	886	886	886	0
611	20231220	092500	3170816	886	886	886	886	2
612	20231220	092400	3169044	886	884	886	884	467
613	20231220	092300	2756214	884	885	885	884	296
614	20231220	092200	2494549	886	886	886	886	0
615	20231220	092100	2494549	886	886	886	886	1
616	20231220	092000	2493663	884	884	884	884	0
617	20231220	091900	2493663	884	884	884	884	128
618	20231220	091800	2380511	884	884	884	884	0
619	20231220	091700	2380511	884	884	884	884	134
620	20231220	091600	2262055	884	885	885	884	1166
621	20231220	091500	1231156	887	887	887	887	0
622	20231220	091400	1231156	887	887	887	887	0
623	20231220	091300	1231156	887	887	887	887	0
624	20231220	091200	1231156	887	887	887	887	0
625	20231220	091100	1231156	887	887	887	887	0
626	20231220	091000	1231156	887	887	887	887	0
627	20231220	090900	1231156	887	887	887	887	0
628	20231220	090800	1231156	887	887	887	887	81
629	20231220	090700	1159309	887	887	887	887	0
630	20231220	090600	1159309	887	887	887	887	19
631	20231220	090500	1142456	887	887	887	887	0
632	20231220	090400	1142456	887	887	887	887	0
633	20231220	090300	1142456	887	887	887	887	0
634	20231220	090200	1142456	887	887	887	887	0
635	20231220	090100	1142456	887	887	887	887	0
636	20231220	090000	1142456	887	887	887	887	1288