KissMeData/143540/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201900	91442308	922	922	922	922	1456
3	20231221	201800	91442308	922	922	922	922	0
4	20231221	201700	91442308	922	922	922	922	0
5	20231221	201600	91442308	922	922	922	922	0
6	20231221	201500	91442308	922	922	922	922	0
7	20231221	201400	91442308	922	922	922	922	0
8	20231221	201300	91442308	922	922	922	922	0
9	20231221	201200	91442308	922	922	922	922	0
10	20231221	201100	91442308	922	922	922	922	0
11	20231221	201000	91442308	922	922	922	922	0
12	20231221	200900	91442308	922	922	922	922	0
13	20231221	200800	91442308	922	922	922	922	0
14	20231221	200700	91442308	922	922	922	922	0
15	20231221	200600	91442308	922	922	922	922	0
16	20231221	200500	91442308	922	922	922	922	0
17	20231221	200400	91442308	922	922	922	922	0
18	20231221	200300	91442308	922	922	922	922	0
19	20231221	200200	91442308	922	922	922	922	0
20	20231221	200100	91442308	922	922	922	922	0
21	20231221	200000	91442308	922	922	922	922	0
22	20231221	195900	91442308	922	922	922	922	0
23	20231221	195800	91442308	922	922	922	922	0
24	20231221	195700	91442308	922	922	922	922	0
25	20231221	195600	91442308	922	922	922	922	0
26	20231221	195500	91442308	922	922	922	922	0
27	20231221	195400	91442308	922	922	922	922	0
28	20231221	195300	91442308	922	922	922	922	0
29	20231221	195200	91442308	922	922	922	922	0
30	20231221	195100	91442308	922	922	922	922	0
31	20231221	195000	91442308	922	922	922	922	0
32	20231221	194900	91442308	922	922	922	922	1456
33	20231221	194800	91442308	922	922	922	922	0
34	20231221	194700	91442308	922	922	922	922	0
35	20231221	194600	91442308	922	922	922	922	0
36	20231221	194500	91442308	922	922	922	922	0
37	20231221	194400	91442308	922	922	922	922	0
38	20231221	194300	91442308	922	922	922	922	0
39	20231221	194200	91442308	922	922	922	922	0
40	20231221	194100	91442308	922	922	922	922	0
41	20231221	194000	91442308	922	922	922	922	0
42	20231221	193900	91442308	922	922	922	922	0
43	20231221	193800	91442308	922	922	922	922	0
44	20231221	193700	91442308	922	922	922	922	0
45	20231221	193600	91442308	922	922	922	922	0
46	20231221	193500	91442308	922	922	922	922	0
47	20231221	193400	91442308	922	922	922	922	0
48	20231221	193300	91442308	922	922	922	922	0
49	20231221	193200	91442308	922	922	922	922	0
50	20231221	193100	91442308	922	922	922	922	0
51	20231221	193000	91442308	922	922	922	922	0
52	20231221	192900	91442308	922	922	922	922	0
53	20231221	192800	91442308	922	922	922	922	0
54	20231221	192700	91442308	922	922	922	922	0
55	20231221	192600	91442308	922	922	922	922	0
56	20231221	192500	91442308	922	922	922	922	0
57	20231221	192400	91442308	922	922	922	922	0
58	20231221	192300	91442308	922	922	922	922	0
59	20231221	192200	91442308	922	922	922	922	0
60	20231221	192100	91442308	922	922	922	922	0
61	20231221	192000	91442308	922	922	922	922	0
62	20231221	191900	91442308	922	922	922	922	1456
63	20231221	191800	91442308	922	922	922	922	0
64	20231221	191700	91442308	922	922	922	922	0
65	20231221	191600	91442308	922	922	922	922	0
66	20231221	191500	91442308	922	922	922	922	0
67	20231221	191400	91442308	922	922	922	922	0
68	20231221	191300	91442308	922	922	922	922	0
69	20231221	191200	91442308	922	922	922	922	0
70	20231221	191100	91442308	922	922	922	922	0
71	20231221	191000	91442308	922	922	922	922	0
72	20231221	190900	91442308	922	922	922	922	0
73	20231221	190800	91442308	922	922	922	922	0
74	20231221	190700	91442308	922	922	922	922	0
75	20231221	190600	91442308	922	922	922	922	0
76	20231221	190500	91442308	922	922	922	922	0
77	20231221	190400	91442308	922	922	922	922	0
78	20231221	190300	91442308	922	922	922	922	0
79	20231221	190200	91442308	922	922	922	922	0
80	20231221	190100	91442308	922	922	922	922	0
81	20231221	190000	91442308	922	922	922	922	0
82	20231221	185900	91442308	922	922	922	922	0
83	20231221	185800	91442308	922	922	922	922	0
84	20231221	185700	91442308	922	922	922	922	0
85	20231221	185600	91442308	922	922	922	922	0
86	20231221	185500	91442308	922	922	922	922	0
87	20231221	185400	91442308	922	922	922	922	0
88	20231221	185300	91442308	922	922	922	922	0
89	20231221	185200	91442308	922	922	922	922	0
90	20231221	185100	91442308	922	922	922	922	0
91	20231221	185000	91442308	922	922	922	922	0
92	20231221	184900	91442308	922	922	922	922	1456
93	20231221	184800	91442308	922	922	922	922	0
94	20231221	184700	91442308	922	922	922	922	0
95	20231221	184600	91442308	922	922	922	922	0
96	20231221	184500	91442308	922	922	922	922	0
97	20231221	184400	91442308	922	922	922	922	0
98	20231221	184300	91442308	922	922	922	922	0
99	20231221	184200	91442308	922	922	922	922	0
100	20231221	184100	91442308	922	922	922	922	0
101	20231221	184000	91442308	922	922	922	922	0
102	20231221	183900	91442308	922	922	922	922	0
103	20231221	183800	91442308	922	922	922	922	0
104	20231221	183700	91442308	922	922	922	922	0
105	20231221	183600	91442308	922	922	922	922	0
106	20231221	183500	91442308	922	922	922	922	0
107	20231221	183400	91442308	922	922	922	922	0
108	20231221	183300	91442308	922	922	922	922	0
109	20231221	183200	91442308	922	922	922	922	0
110	20231221	183100	91442308	922	922	922	922	0
111	20231221	183000	91442308	922	922	922	922	0
112	20231221	182900	91442308	922	922	922	922	0
113	20231221	182800	91442308	922	922	922	922	0
114	20231221	182700	91442308	922	922	922	922	0
115	20231221	182600	91442308	922	922	922	922	0
116	20231221	182500	91442308	922	922	922	922	0
117	20231221	182400	91442308	922	922	922	922	0
118	20231221	182300	91442308	922	922	922	922	0
119	20231221	182200	91442308	922	922	922	922	0
120	20231221	182100	91442308	922	922	922	922	0
121	20231221	182000	91442308	922	922	922	922	0
122	20231221	181900	91442308	922	922	922	922	1456
123	20231221	181800	91442308	922	922	922	922	0
124	20231221	181700	91442308	922	922	922	922	0
125	20231221	181600	91442308	922	922	922	922	0
126	20231221	181500	91442308	922	922	922	922	0
127	20231221	181400	91442308	922	922	922	922	0
128	20231221	181300	91442308	922	922	922	922	0
129	20231221	181200	91442308	922	922	922	922	0
130	20231221	181100	91442308	922	922	922	922	0
131	20231221	181000	91442308	922	922	922	922	0
132	20231221	180900	91442308	922	922	922	922	0
133	20231221	180800	91442308	922	922	922	922	0
134	20231221	180700	91442308	922	922	922	922	0
135	20231221	180600	91442308	922	922	922	922	0
136	20231221	180500	91442308	922	922	922	922	0
137	20231221	180400	91442308	922	922	922	922	0
138	20231221	180300	91442308	922	922	922	922	0
139	20231221	180200	91442308	922	922	922	922	0
140	20231221	180100	91442308	922	922	922	922	0
141	20231221	180000	91442308	922	922	922	922	0
142	20231221	175900	91442308	922	922	922	922	0
143	20231221	175800	91442308	922	922	922	922	0
144	20231221	175700	91442308	922	922	922	922	0
145	20231221	175600	91442308	922	922	922	922	0
146	20231221	175500	91442308	922	922	922	922	0
147	20231221	175400	91442308	922	922	922	922	0
148	20231221	175300	91442308	922	922	922	922	0
149	20231221	175200	91442308	922	922	922	922	0
150	20231221	175100	91442308	922	922	922	922	0
151	20231221	175000	91442308	922	922	922	922	0
152	20231221	174900	91442308	922	922	922	922	1456
153	20231221	174800	91442308	922	922	922	922	0
154	20231221	174700	91442308	922	922	922	922	0
155	20231221	174600	91442308	922	922	922	922	0
156	20231221	174500	91442308	922	922	922	922	0
157	20231221	174400	91442308	922	922	922	922	0
158	20231221	174300	91442308	922	922	922	922	0
159	20231221	174200	91442308	922	922	922	922	0
160	20231221	174100	91442308	922	922	922	922	0
161	20231221	174000	91442308	922	922	922	922	0
162	20231221	173900	91442308	922	922	922	922	0
163	20231221	173800	91442308	922	922	922	922	0
164	20231221	173700	91442308	922	922	922	922	0
165	20231221	173600	91442308	922	922	922	922	0
166	20231221	173500	91442308	922	922	922	922	0
167	20231221	173400	91442308	922	922	922	922	0
168	20231221	173300	91442308	922	922	922	922	0
169	20231221	173200	91442308	922	922	922	922	0
170	20231221	173100	91442308	922	922	922	922	0
171	20231221	173000	91442308	922	922	922	922	0
172	20231221	172900	91442308	922	922	922	922	0
173	20231221	172800	91442308	922	922	922	922	0
174	20231221	172700	91442308	922	922	922	922	0
175	20231221	172600	91442308	922	922	922	922	0
176	20231221	172500	91442308	922	922	922	922	0
177	20231221	172400	91442308	922	922	922	922	0
178	20231221	172300	91442308	922	922	922	922	0
179	20231221	172200	91442308	922	922	922	922	0
180	20231221	172100	91442308	922	922	922	922	0
181	20231221	172000	91442308	922	922	922	922	0
182	20231221	171900	91442308	922	922	922	922	1456
183	20231221	171800	91442308	922	922	922	922	0
184	20231221	171700	91442308	922	922	922	922	0
185	20231221	171600	91442308	922	922	922	922	0
186	20231221	171500	91442308	922	922	922	922	0
187	20231221	171400	91442308	922	922	922	922	0
188	20231221	171300	91442308	922	922	922	922	0
189	20231221	171200	91442308	922	922	922	922	0
190	20231221	171100	91442308	922	922	922	922	0
191	20231221	171000	91442308	922	922	922	922	0
192	20231221	170900	91442308	922	922	922	922	0
193	20231221	170800	91442308	922	922	922	922	0
194	20231221	170700	91442308	922	922	922	922	0
195	20231221	170600	91442308	922	922	922	922	0
196	20231221	170500	91442308	922	922	922	922	0
197	20231221	170400	91442308	922	922	922	922	0
198	20231221	170300	91442308	922	922	922	922	0
199	20231221	170200	91442308	922	922	922	922	0
200	20231221	170100	91442308	922	922	922	922	0
201	20231221	170000	91442308	922	922	922	922	0
202	20231221	165900	91442308	922	922	922	922	0
203	20231221	165800	91442308	922	922	922	922	0
204	20231221	165700	91442308	922	922	922	922	0
205	20231221	165600	91442308	922	922	922	922	0
206	20231221	165500	91442308	922	922	922	922	0
207	20231221	165400	91442308	922	922	922	922	0
208	20231221	165300	91442308	922	922	922	922	0
209	20231221	165200	91442308	922	922	922	922	0
210	20231221	165100	91442308	922	922	922	922	0
211	20231221	165000	91442308	922	922	922	922	0
212	20231221	164900	91442308	922	922	922	922	1456
213	20231221	164800	91442308	922	922	922	922	0
214	20231221	164700	91442308	922	922	922	922	0
215	20231221	164600	91442308	922	922	922	922	0
216	20231221	164500	91442308	922	922	922	922	0
217	20231221	164400	91442308	922	922	922	922	0
218	20231221	164300	91442308	922	922	922	922	0
219	20231221	164200	91442308	922	922	922	922	0
220	20231221	164100	91442308	922	922	922	922	0
221	20231221	164000	91442308	922	922	922	922	0
222	20231221	163900	91442308	922	922	922	922	0
223	20231221	163800	91442308	922	922	922	922	0
224	20231221	163700	91442308	922	922	922	922	0
225	20231221	163600	91442308	922	922	922	922	0
226	20231221	163500	91442308	922	922	922	922	0
227	20231221	163400	91442308	922	922	922	922	0
228	20231221	163300	91442308	922	922	922	922	0
229	20231221	163200	91442308	922	922	922	922	0
230	20231221	163100	91442308	922	922	922	922	0
231	20231221	163000	91442308	922	922	922	922	0
232	20231221	162900	91442308	922	922	922	922	0
233	20231221	162800	91442308	922	922	922	922	0
234	20231221	162700	91442308	922	922	922	922	0
235	20231221	162600	91442308	922	922	922	922	0
236	20231221	162500	91442308	922	922	922	922	0
237	20231221	162400	91442308	922	922	922	922	0
238	20231221	162300	91442308	922	922	922	922	0
239	20231221	162200	91442308	922	922	922	922	0
240	20231221	162100	91442308	922	922	922	922	0
241	20231221	162000	91442308	922	922	922	922	0
242	20231221	161900	91442308	922	922	922	922	1456
243	20231221	161800	91442308	922	922	922	922	0
244	20231221	161700	91442308	922	922	922	922	0
245	20231221	161600	91442308	922	922	922	922	0
246	20231221	161500	91442308	922	922	922	922	0
247	20231221	161400	91442308	922	922	922	922	0
248	20231221	161300	91442308	922	922	922	922	0
249	20231221	161200	91442308	922	922	922	922	0
250	20231221	161100	91442308	922	922	922	922	0
251	20231221	161000	91442308	922	922	922	922	0
252	20231221	160900	91442308	922	922	922	922	0
253	20231221	160800	91442308	922	922	922	922	0
254	20231221	160700	91442308	922	922	922	922	0
255	20231221	160600	91442308	922	922	922	922	0
256	20231221	160500	91442308	922	922	922	922	0
257	20231221	160400	91442308	922	922	922	922	0
258	20231221	160300	91442308	922	922	922	922	0
259	20231221	160200	91442308	922	922	922	922	0
260	20231221	160100	91442308	922	922	922	922	0
261	20231221	160000	91442308	922	922	922	922	0
262	20231221	155900	91442308	922	922	922	922	0
263	20231221	155800	91442308	922	922	922	922	0
264	20231221	155700	91442308	922	922	922	922	0
265	20231221	155600	91442308	922	922	922	922	0
266	20231221	155500	91442308	922	922	922	922	0
267	20231221	155400	91442308	922	922	922	922	0
268	20231221	155300	91442308	922	922	922	922	0
269	20231221	155200	91442308	922	922	922	922	0
270	20231221	155100	91442308	922	922	922	922	0
271	20231221	155000	91442308	922	922	922	922	0
272	20231221	154900	91442308	922	922	922	922	1456
273	20231221	154800	91442308	922	922	922	922	0
274	20231221	154700	91442308	922	922	922	922	0
275	20231221	154600	91442308	922	922	922	922	0
276	20231221	154500	91442308	922	922	922	922	0
277	20231221	154400	91442308	922	922	922	922	0
278	20231221	154300	91442308	922	922	922	922	0
279	20231221	154200	91442308	922	922	922	922	0
280	20231221	154100	91442308	922	922	922	922	0
281	20231221	154000	91442308	922	922	922	922	0
282	20231221	153900	91442308	922	922	922	922	0
283	20231221	153800	91442308	922	922	922	922	0
284	20231221	153700	91442308	922	922	922	922	0
285	20231221	153600	91442308	922	922	922	922	0
286	20231221	153500	91442308	922	922	922	922	0
287	20231221	153400	91442308	922	922	922	922	0
288	20231221	153300	91442308	922	922	922	922	0
289	20231221	153200	91442308	922	922	922	922	0
290	20231221	153100	91442308	922	922	922	922	0
291	20231221	153000	91442308	922	922	922	922	1456
292	20231221	152900	90099876	922	922	922	922	0
293	20231221	152800	90099876	922	922	922	922	0
294	20231221	152700	90099876	922	922	922	922	0
295	20231221	152600	90099876	922	922	922	922	0
296	20231221	152500	90099876	922	922	922	922	0
297	20231221	152400	90099876	922	922	922	922	0
298	20231221	152300	90099876	922	922	922	922	0
299	20231221	152200	90099876	922	922	922	922	0
300	20231221	152100	90099876	922	922	922	922	0
301	20231221	152000	90099876	922	922	922	922	0
302	20231221	151900	90099876	922	922	922	922	316
303	20231221	151800	89808524	922	921	922	921	1538
304	20231221	151700	88391166	921	921	921	921	0
305	20231221	151600	88391166	921	917	921	917	8089
306	20231221	151500	80953027	917	917	917	917	0
307	20231221	151400	80953027	917	911	917	911	74
308	20231221	151300	80885487	918	915	918	915	440
309	20231221	151200	80482836	915	915	915	915	352
310	20231221	151100	80160756	915	915	915	915	0
311	20231221	151000	80160756	915	915	915	915	0
312	20231221	150900	80160756	915	915	915	915	0
313	20231221	150800	80160756	915	915	915	915	0
314	20231221	150700	80160756	915	915	915	915	1
315	20231221	150600	80159841	915	912	915	910	2518
316	20231221	150500	77865590	915	915	915	915	0
317	20231221	150400	77865590	915	915	915	915	118
318	20231221	150300	77757620	915	915	915	915	0
319	20231221	150200	77757620	915	915	915	915	0
320	20231221	150100	77757620	915	915	915	915	0
321	20231221	150000	77757620	915	915	915	915	0
322	20231221	145900	77757620	915	915	915	915	0
323	20231221	145800	77757620	915	915	915	915	0
324	20231221	145700	77757620	915	915	915	915	0
325	20231221	145600	77757620	915	915	915	915	15
326	20231221	145500	77743895	914	914	914	914	0
327	20231221	145400	77743895	914	915	915	914	43
328	20231221	145300	77704551	915	915	915	915	0
329	20231221	145200	77704551	915	915	915	915	1
330	20231221	145100	77703636	919	919	919	919	0
331	20231221	145000	77703636	919	919	919	919	0
332	20231221	144900	77703636	919	919	919	919	0
333	20231221	144800	77703636	919	919	919	919	0
334	20231221	144700	77703636	919	916	919	916	1070
335	20231221	144600	76723411	919	919	919	919	0
336	20231221	144500	76723411	919	919	919	919	0
337	20231221	144400	76723411	919	919	919	919	0
338	20231221	144300	76723411	919	919	919	919	0
339	20231221	144200	76723411	919	919	919	919	0
340	20231221	144100	76723411	919	919	919	919	0
341	20231221	144000	76723411	919	919	919	919	0
342	20231221	143900	76723411	919	919	919	919	0
343	20231221	143800	76723411	919	919	919	919	10
344	20231221	143700	76714221	919	919	919	919	0
345	20231221	143600	76714221	919	919	919	919	0
346	20231221	143500	76714221	919	919	919	919	0
347	20231221	143400	76714221	919	919	919	919	0
348	20231221	143300	76714221	919	919	920	919	147
349	20231221	143200	76579099	919	919	919	919	200
350	20231221	143100	76395299	919	919	919	919	62
351	20231221	143000	76338321	920	920	920	920	30
352	20231221	142900	76310721	920	920	920	920	15
353	20231221	142800	76296921	920	920	920	920	32
354	20231221	142700	76267481	920	920	920	920	17
355	20231221	142600	76251841	920	920	920	920	26
356	20231221	142500	76227921	920	920	920	920	17
357	20231221	142400	76212281	920	920	920	920	16
358	20231221	142300	76197561	920	920	920	920	16
359	20231221	142200	76182841	920	920	920	920	0
360	20231221	142100	76182841	920	920	920	920	0
361	20231221	142000	76182841	920	920	920	920	0
362	20231221	141900	76182841	920	920	920	920	0
363	20231221	141800	76182841	920	920	920	920	0
364	20231221	141700	76182841	920	920	920	920	0
365	20231221	141600	76182841	920	920	921	920	2694
366	20231221	141500	73704334	920	920	920	920	27
367	20231221	141400	73679494	920	920	920	920	0
368	20231221	141300	73679494	920	920	920	920	0
369	20231221	141200	73679494	920	920	920	920	0
370	20231221	141100	73679494	920	920	920	920	4
371	20231221	141000	73675814	910	910	910	910	0
372	20231221	140900	73675814	910	920	920	910	863
373	20231221	140800	72887269	920	920	920	920	27
374	20231221	140700	72862429	920	920	920	920	13
375	20231221	140600	72850469	920	920	920	920	250
376	20231221	140500	72620469	920	920	920	920	66
377	20231221	140400	72559749	921	921	921	921	0
378	20231221	140300	72559749	921	918	921	918	4823
379	20231221	140200	68124252	918	918	918	918	0
380	20231221	140100	68124252	918	918	918	918	110
381	20231221	140000	68023272	914	914	914	914	0
382	20231221	135900	68023272	914	914	914	914	50
383	20231221	135800	67977572	915	912	915	912	2956
384	20231221	135700	65275013	912	913	913	912	168
385	20231221	135600	65121679	913	914	914	913	1122
386	20231221	135500	64096180	913	913	913	913	9
387	20231221	135400	64087963	914	914	914	914	0
388	20231221	135300	64087963	914	914	914	914	0
389	20231221	135200	64087963	914	914	914	914	0
390	20231221	135100	64087963	914	914	914	914	5
391	20231221	135000	64083393	914	914	914	914	0
392	20231221	134900	64083393	914	914	914	914	0
393	20231221	134800	64083393	914	913	914	913	1086
394	20231221	134700	63091765	912	912	912	912	0
395	20231221	134600	63091765	912	912	912	912	0
396	20231221	134500	63091765	912	912	912	912	0
397	20231221	134400	63091765	912	912	912	912	0
398	20231221	134300	63091765	912	912	912	912	0
399	20231221	134200	63091765	912	912	912	912	0
400	20231221	134100	63091765	912	912	912	912	0
401	20231221	134000	63091765	912	912	912	912	0
402	20231221	133900	63091765	912	912	912	912	0
403	20231221	133800	63091765	912	912	912	912	0
404	20231221	133700	63091765	912	912	912	912	0
405	20231221	133600	63091765	912	912	912	912	9
406	20231221	133500	63083557	913	913	913	913	60
407	20231221	133400	63028777	914	914	914	914	0
408	20231221	133300	63028777	914	914	914	914	0
409	20231221	133200	63028777	914	914	914	914	0
410	20231221	133100	63028777	914	914	914	914	0
411	20231221	133000	63028777	914	914	914	914	0
412	20231221	132900	63028777	914	915	915	914	13
413	20231221	132800	63016884	915	915	915	915	0
414	20231221	132700	63016884	915	915	915	915	0
415	20231221	132600	63016884	915	915	915	915	0
416	20231221	132500	63016884	915	915	915	915	0
417	20231221	132400	63016884	915	915	915	915	0
418	20231221	132300	63016884	915	915	915	915	0
419	20231221	132200	63016884	915	915	915	915	0
420	20231221	132100	63016884	915	915	915	915	0
421	20231221	132000	63016884	915	915	915	915	0
422	20231221	131900	63016884	915	915	915	915	0
423	20231221	131800	63016884	915	915	915	915	0
424	20231221	131700	63016884	915	915	915	915	165
425	20231221	131600	62865909	921	921	921	921	0
426	20231221	131500	62865909	921	921	921	921	1
427	20231221	131400	62864988	908	908	908	908	0
428	20231221	131300	62864988	908	908	908	908	0
429	20231221	131200	62864988	908	908	908	908	0
430	20231221	131100	62864988	908	918	918	908	124
431	20231221	131000	62751516	918	918	918	918	0
432	20231221	130900	62751516	918	918	918	918	10
433	20231221	130800	62742336	918	918	918	918	12
434	20231221	130700	62731320	918	919	919	918	110
435	20231221	130600	62630284	920	920	920	920	47
436	20231221	130500	62587044	919	919	919	919	1
437	20231221	130400	62586125	923	919	923	919	263
438	20231221	130300	62343628	919	919	920	919	219
439	20231221	130200	62142294	924	924	924	924	27
440	20231221	130100	62117346	924	924	924	924	0
441	20231221	130000	62117346	924	924	924	924	70
442	20231221	125900	62052666	925	925	925	925	18
443	20231221	125800	62036016	926	926	926	926	34
444	20231221	125700	62004532	927	928	928	927	190
445	20231221	125600	61828238	929	920	929	920	7808
446	20231221	125500	54608145	920	910	920	910	14000
447	20231221	125400	41778068	910	910	910	910	0
448	20231221	125300	41778068	910	910	910	910	0
449	20231221	125200	41778068	910	908	910	908	1111
450	20231221	125100	40767102	910	910	910	910	0
451	20231221	125000	40767102	910	910	910	910	0
452	20231221	124900	40767102	910	910	910	910	0
453	20231221	124800	40767102	910	910	910	910	0
454	20231221	124700	40767102	910	910	910	910	0
455	20231221	124600	40767102	910	910	910	910	0
456	20231221	124500	40767102	910	910	910	910	0
457	20231221	124400	40767102	910	910	910	910	0
458	20231221	124300	40767102	910	910	910	910	0
459	20231221	124200	40767102	910	910	910	910	0
460	20231221	124100	40767102	910	910	910	910	0
461	20231221	124000	40767102	910	910	910	910	0
462	20231221	123900	40767102	910	910	910	910	0
463	20231221	123800	40767102	910	910	910	910	0
464	20231221	123700	40767102	910	910	910	910	0
465	20231221	123600	40767102	910	910	910	910	0
466	20231221	123500	40767102	910	910	910	910	0
467	20231221	123400	40767102	910	910	910	910	0
468	20231221	123300	40767102	910	910	910	910	0
469	20231221	123200	40767102	910	910	910	910	0
470	20231221	123100	40767102	910	910	910	910	0
471	20231221	123000	40767102	910	910	910	910	0
472	20231221	122900	40767102	910	910	910	910	0
473	20231221	122800	40767102	910	910	910	910	158
474	20231221	122700	40623322	909	902	909	900	3806
475	20231221	122600	37194401	903	903	903	903	1246
476	20231221	122500	36069263	903	903	903	903	0
477	20231221	122400	36069263	903	903	903	903	0
478	20231221	122300	36069263	903	903	903	903	0
479	20231221	122200	36069263	903	903	903	903	0
480	20231221	122100	36069263	903	903	903	903	0
481	20231221	122000	36069263	903	903	903	903	0
482	20231221	121900	36069263	903	903	903	903	0
483	20231221	121800	36069263	903	903	903	903	0
484	20231221	121700	36069263	903	903	903	903	0
485	20231221	121600	36069263	903	903	903	903	0
486	20231221	121500	36069263	903	903	903	903	0
487	20231221	121400	36069263	903	903	903	903	0
488	20231221	121300	36069263	903	903	903	903	0
489	20231221	121200	36069263	903	903	903	903	0
490	20231221	121100	36069263	903	903	903	903	0
491	20231221	121000	36069263	903	903	903	903	295
492	20231221	120900	35802878	903	903	903	903	0
493	20231221	120800	35802878	903	903	903	903	0
494	20231221	120700	35802878	903	903	903	903	0
495	20231221	120600	35802878	903	903	903	903	0
496	20231221	120500	35802878	903	903	903	903	0
497	20231221	120400	35802878	903	903	903	903	0
498	20231221	120300	35802878	903	903	903	903	0
499	20231221	120200	35802878	903	903	903	903	377
500	20231221	120100	35462447	902	902	902	902	0
501	20231221	120000	35462447	902	902	902	902	0
502	20231221	115900	35462447	902	902	902	902	0
503	20231221	115800	35462447	902	902	902	902	0
504	20231221	115700	35462447	902	902	902	902	0
505	20231221	115600	35462447	902	902	902	902	0
506	20231221	115500	35462447	902	902	902	902	0
507	20231221	115400	35462447	902	902	902	902	0
508	20231221	115300	35462447	902	902	902	902	0
509	20231221	115200	35462447	902	902	902	902	0
510	20231221	115100	35462447	902	902	902	902	0
511	20231221	115000	35462447	902	902	902	902	0
512	20231221	114900	35462447	902	902	902	902	0
513	20231221	114800	35462447	902	902	902	902	0
514	20231221	114700	35462447	902	902	902	902	0
515	20231221	114600	35462447	902	902	902	902	0
516	20231221	114500	35462447	902	902	902	902	13
517	20231221	114400	35450721	902	902	902	902	0
518	20231221	114300	35450721	902	902	902	902	29
519	20231221	114200	35424563	902	902	902	902	88
520	20231221	114100	35345187	903	903	903	903	0
521	20231221	114000	35345187	903	903	903	903	0
522	20231221	113900	35345187	903	903	903	903	0
523	20231221	113800	35345187	903	903	903	903	0
524	20231221	113700	35345187	903	903	903	903	0
525	20231221	113600	35345187	903	903	903	903	0
526	20231221	113500	35345187	903	903	903	903	0
527	20231221	113400	35345187	903	903	903	903	1
528	20231221	113300	35344284	903	903	903	903	927
529	20231221	113200	34507203	903	902	903	902	126
530	20231221	113100	34393525	903	903	903	903	0
531	20231221	113000	34393525	903	903	903	903	0
532	20231221	112900	34393525	903	903	903	903	60
533	20231221	112800	34339345	903	903	903	903	0
534	20231221	112700	34339345	903	903	903	903	73
535	20231221	112600	34273426	903	903	903	903	50
536	20231221	112500	34228276	903	903	903	903	0
537	20231221	112400	34228276	903	903	903	903	75
538	20231221	112300	34160551	903	903	903	903	394
539	20231221	112200	33804769	903	903	903	903	0
540	20231221	112100	33804769	903	903	903	903	0
541	20231221	112000	33804769	903	903	903	903	0
542	20231221	111900	33804769	903	903	903	903	0
543	20231221	111800	33804769	903	903	903	903	561
544	20231221	111700	33298186	905	905	905	905	0
545	20231221	111600	33298186	905	905	905	905	0
546	20231221	111500	33298186	905	905	905	905	0
547	20231221	111400	33298186	905	905	905	905	0
548	20231221	111300	33298186	905	905	905	905	0
549	20231221	111200	33298186	905	905	905	905	0
550	20231221	111100	33298186	905	905	905	905	0
551	20231221	111000	33298186	905	905	905	905	0
552	20231221	110900	33298186	905	905	905	905	0
553	20231221	110800	33298186	905	905	905	905	0
554	20231221	110700	33298186	905	905	905	905	0
555	20231221	110600	33298186	905	905	905	905	0
556	20231221	110500	33298186	905	905	905	905	0
557	20231221	110400	33298186	905	905	905	905	0
558	20231221	110300	33298186	905	905	905	905	0
559	20231221	110200	33298186	905	905	905	905	0
560	20231221	110100	33298186	905	905	905	905	22
561	20231221	110000	33278276	905	905	905	905	0
562	20231221	105900	33278276	905	905	905	905	0
563	20231221	105800	33278276	905	905	905	905	0
564	20231221	105700	33278276	905	905	905	905	0
565	20231221	105600	33278276	905	905	905	905	172
566	20231221	105500	33122616	905	905	905	905	0
567	20231221	105400	33122616	905	905	905	905	89
568	20231221	105300	33042071	911	911	911	911	0
569	20231221	105200	33042071	911	911	911	911	0
570	20231221	105100	33042071	911	911	911	911	0
571	20231221	105000	33042071	911	911	911	911	0
572	20231221	104900	33042071	911	911	911	911	0
573	20231221	104800	33042071	911	911	911	911	0
574	20231221	104700	33042071	911	911	911	911	0
575	20231221	104600	33042071	911	911	911	911	0
576	20231221	104500	33042071	911	911	911	911	0
577	20231221	104400	33042071	911	911	911	911	8
578	20231221	104300	33034783	911	911	911	911	0
579	20231221	104200	33034783	911	911	911	911	0
580	20231221	104100	33034783	911	911	911	911	25
581	20231221	104000	33012008	912	911	912	911	230
582	20231221	103900	32802298	905	905	905	905	0
583	20231221	103800	32802298	905	905	905	905	0
584	20231221	103700	32802298	905	905	905	905	0
585	20231221	103600	32802298	905	905	905	905	0
586	20231221	103500	32802298	905	905	905	905	0
587	20231221	103400	32802298	905	905	905	905	0
588	20231221	103300	32802298	905	905	905	905	0
589	20231221	103200	32802298	905	905	905	905	0
590	20231221	103100	32802298	905	905	905	905	0
591	20231221	103000	32802298	905	905	905	905	0
592	20231221	102900	32802298	905	911	911	905	3066
593	20231221	102800	30023826	913	913	913	913	0
594	20231221	102700	30023826	913	913	913	913	0
595	20231221	102600	30023826	913	913	913	913	0
596	20231221	102500	30023826	913	913	913	913	0
597	20231221	102400	30023826	913	913	913	913	0
598	20231221	102300	30023826	913	913	913	913	0
599	20231221	102200	30023826	913	912	913	912	431
600	20231221	102100	29630375	912	912	912	912	0
601	20231221	102000	29630375	912	912	912	912	0
602	20231221	101900	29630375	912	912	912	912	0
603	20231221	101800	29630375	912	912	912	912	0
604	20231221	101700	29630375	912	912	912	912	0
605	20231221	101600	29630375	912	912	912	912	0
606	20231221	101500	29630375	912	912	912	912	0
607	20231221	101400	29630375	912	912	912	912	42
608	20231221	101300	29592071	912	912	912	912	79
609	20231221	101200	29520023	912	912	912	912	43
610	20231221	101100	29480807	909	912	912	909	46
611	20231221	101000	29438867	912	912	912	912	43
612	20231221	100900	29399651	912	912	912	912	85
613	20231221	100800	29322131	912	912	912	912	0
614	20231221	100700	29322131	912	912	912	912	72
615	20231221	100600	29256467	912	912	912	912	0
616	20231221	100500	29256467	912	912	912	912	0
617	20231221	100400	29256467	912	912	912	912	72
618	20231221	100300	29190803	913	913	913	913	0
619	20231221	100200	29190803	913	913	913	913	0
620	20231221	100100	29190803	913	910	913	910	4500
621	20231221	100000	25083940	910	910	910	910	0
622	20231221	095900	25083940	910	910	910	910	0
623	20231221	095800	25083940	910	908	910	902	380
624	20231221	095700	24740896	909	909	909	909	1209
625	20231221	095600	23641915	909	909	909	909	1
626	20231221	095500	23641006	909	901	909	901	5
627	20231221	095400	23636493	909	909	909	909	1
628	20231221	095300	23635584	900	900	900	900	0
629	20231221	095200	23635584	900	900	900	900	0
630	20231221	095100	23635584	900	902	902	900	4353
631	20231221	095000	19717186	911	910	911	910	700
632	20231221	094900	19079830	912	912	912	912	0
633	20231221	094800	19079830	912	908	912	908	2830
634	20231221	094700	16510186	913	913	913	913	0
635	20231221	094600	16510186	913	913	913	913	11
636	20231221	094500	16500143	908	908	908	908	0
637	20231221	094400	16500143	908	908	908	908	0
638	20231221	094300	16500143	908	908	908	908	0
639	20231221	094200	16500143	908	908	908	908	217
640	20231221	094100	16303107	908	908	908	908	980
641	20231221	094000	15413267	905	905	905	905	5
642	20231221	093900	15408742	905	905	905	905	1
643	20231221	093800	15407837	905	905	905	905	315
644	20231221	093700	15122762	905	902	905	901	1591
645	20231221	093600	13687606	905	905	905	905	0
646	20231221	093500	13687606	905	905	905	905	0
647	20231221	093400	13687606	905	905	905	905	0
648	20231221	093300	13687606	905	905	905	905	5
649	20231221	093200	13683081	905	905	905	905	500
650	20231221	093100	13230581	905	905	905	905	1005
651	20231221	093000	12321056	905	905	905	905	577
652	20231221	092900	11798871	905	905	905	905	0
653	20231221	092800	11798871	905	905	905	905	0
654	20231221	092700	11798871	905	905	905	905	0
655	20231221	092600	11798871	905	905	905	905	0
656	20231221	092500	11798871	905	905	905	905	0
657	20231221	092400	11798871	905	905	905	905	0
658	20231221	092300	11798871	905	905	905	905	1
659	20231221	092200	11797966	904	904	904	904	5
660	20231221	092100	11793446	904	904	904	904	210
661	20231221	092000	11603606	904	904	904	904	1
662	20231221	091900	11602702	897	897	897	897	0
663	20231221	091800	11602702	897	897	897	897	0
664	20231221	091700	11602702	897	904	904	897	37
665	20231221	091600	11569289	904	904	904	904	0
666	20231221	091500	11569289	904	904	904	904	0
667	20231221	091400	11569289	904	904	904	904	1
668	20231221	091300	11568385	898	898	898	898	0
669	20231221	091200	11568385	898	898	898	898	3607
670	20231221	091100	8329299	898	901	901	898	763
671	20231221	091000	7642820	906	906	906	906	0
672	20231221	090900	7642820	906	906	906	906	0
673	20231221	090800	7642820	906	907	907	906	1081
674	20231221	090700	6663353	907	907	907	907	0
675	20231221	090600	6663353	907	907	907	907	232
676	20231221	090500	6452929	908	908	908	908	20
677	20231221	090400	6434769	909	909	909	909	0
678	20231221	090300	6434769	909	909	909	909	1005
679	20231221	090200	5521224	909	909	909	909	0
680	20231221	090100	5521224	909	910	910	909	4500
681	20231221	090000	1426882	910	909	910	909	1569