KissMeData/054940/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193400	82781800	889	889	889	889	1809
3	20231213	193300	82781800	889	889	889	889	0
4	20231213	193200	82781800	889	889	889	889	0
5	20231213	193100	82781800	889	889	889	889	0
6	20231213	193000	82781800	889	889	889	889	0
7	20231213	192900	82781800	889	889	889	889	0
8	20231213	192800	82781800	889	889	889	889	0
9	20231213	192700	82781800	889	889	889	889	0
10	20231213	192600	82781800	889	889	889	889	0
11	20231213	192500	82781800	889	889	889	889	0
12	20231213	192400	82781800	889	889	889	889	0
13	20231213	192300	82781800	889	889	889	889	0
14	20231213	192200	82781800	889	889	889	889	0
15	20231213	192100	82781800	889	889	889	889	0
16	20231213	192000	82781800	889	889	889	889	0
17	20231213	191900	82781800	889	889	889	889	0
18	20231213	191800	82781800	889	889	889	889	0
19	20231213	191700	82781800	889	889	889	889	0
20	20231213	191600	82781800	889	889	889	889	0
21	20231213	191500	82781800	889	889	889	889	0
22	20231213	191400	82781800	889	889	889	889	0
23	20231213	191300	82781800	889	889	889	889	0
24	20231213	191200	82781800	889	889	889	889	0
25	20231213	191100	82781800	889	889	889	889	0
26	20231213	191000	82781800	889	889	889	889	0
27	20231213	190900	82781800	889	889	889	889	0
28	20231213	190800	82781800	889	889	889	889	0
29	20231213	190700	82781800	889	889	889	889	0
30	20231213	190600	82781800	889	889	889	889	0
31	20231213	190500	82781800	889	889	889	889	0
32	20231213	190400	82781800	889	889	889	889	1809
33	20231213	190300	82781800	889	889	889	889	0
34	20231213	190200	82781800	889	889	889	889	0
35	20231213	190100	82781800	889	889	889	889	0
36	20231213	190000	82781800	889	889	889	889	0
37	20231213	185900	82781800	889	889	889	889	0
38	20231213	185800	82781800	889	889	889	889	0
39	20231213	185700	82781800	889	889	889	889	0
40	20231213	185600	82781800	889	889	889	889	0
41	20231213	185500	82781800	889	889	889	889	0
42	20231213	185400	82781800	889	889	889	889	0
43	20231213	185300	82781800	889	889	889	889	0
44	20231213	185200	82781800	889	889	889	889	0
45	20231213	185100	82781800	889	889	889	889	0
46	20231213	185000	82781800	889	889	889	889	0
47	20231213	184900	82781800	889	889	889	889	0
48	20231213	184800	82781800	889	889	889	889	0
49	20231213	184700	82781800	889	889	889	889	0
50	20231213	184600	82781800	889	889	889	889	0
51	20231213	184500	82781800	889	889	889	889	0
52	20231213	184400	82781800	889	889	889	889	0
53	20231213	184300	82781800	889	889	889	889	0
54	20231213	184200	82781800	889	889	889	889	0
55	20231213	184100	82781800	889	889	889	889	0
56	20231213	184000	82781800	889	889	889	889	0
57	20231213	183900	82781800	889	889	889	889	0
58	20231213	183800	82781800	889	889	889	889	0
59	20231213	183700	82781800	889	889	889	889	0
60	20231213	183600	82781800	889	889	889	889	0
61	20231213	183500	82781800	889	889	889	889	0
62	20231213	183400	82781800	889	889	889	889	1809
63	20231213	183300	82781800	889	889	889	889	0
64	20231213	183200	82781800	889	889	889	889	0
65	20231213	183100	82781800	889	889	889	889	0
66	20231213	183000	82781800	889	889	889	889	0
67	20231213	182900	82781800	889	889	889	889	0
68	20231213	182800	82781800	889	889	889	889	0
69	20231213	182700	82781800	889	889	889	889	0
70	20231213	182600	82781800	889	889	889	889	0
71	20231213	182500	82781800	889	889	889	889	0
72	20231213	182400	82781800	889	889	889	889	0
73	20231213	182300	82781800	889	889	889	889	0
74	20231213	182200	82781800	889	889	889	889	0
75	20231213	182100	82781800	889	889	889	889	0
76	20231213	182000	82781800	889	889	889	889	0
77	20231213	181900	82781800	889	889	889	889	0
78	20231213	181800	82781800	889	889	889	889	0
79	20231213	181700	82781800	889	889	889	889	0
80	20231213	181600	82781800	889	889	889	889	0
81	20231213	181500	82781800	889	889	889	889	0
82	20231213	181400	82781800	889	889	889	889	0
83	20231213	181300	82781800	889	889	889	889	0
84	20231213	181200	82781800	889	889	889	889	0
85	20231213	181100	82781800	889	889	889	889	0
86	20231213	181000	82781800	889	889	889	889	0
87	20231213	180900	82781800	889	889	889	889	0
88	20231213	180800	82781800	889	889	889	889	0
89	20231213	180700	82781800	889	889	889	889	0
90	20231213	180600	82781800	889	889	889	889	0
91	20231213	180500	82781800	889	889	889	889	0
92	20231213	180400	82781800	889	889	889	889	1809
93	20231213	180300	82781800	889	889	889	889	0
94	20231213	180200	82781800	889	889	889	889	0
95	20231213	180100	82781800	889	889	889	889	0
96	20231213	180000	82781800	889	889	889	889	0
97	20231213	175900	82781800	889	889	889	889	0
98	20231213	175800	82781800	889	889	889	889	0
99	20231213	175700	82781800	889	889	889	889	0
100	20231213	175600	82781800	889	889	889	889	0
101	20231213	175500	82781800	889	889	889	889	0
102	20231213	175400	82781800	889	889	889	889	0
103	20231213	175300	82781800	889	889	889	889	0
104	20231213	175200	82781800	889	889	889	889	0
105	20231213	175100	82781800	889	889	889	889	0
106	20231213	175000	82781800	889	889	889	889	0
107	20231213	174900	82781800	889	889	889	889	0
108	20231213	174800	82781800	889	889	889	889	0
109	20231213	174700	82781800	889	889	889	889	0
110	20231213	174600	82781800	889	889	889	889	0
111	20231213	174500	82781800	889	889	889	889	0
112	20231213	174400	82781800	889	889	889	889	0
113	20231213	174300	82781800	889	889	889	889	0
114	20231213	174200	82781800	889	889	889	889	0
115	20231213	174100	82781800	889	889	889	889	0
116	20231213	174000	82781800	889	889	889	889	0
117	20231213	173900	82781800	889	889	889	889	0
118	20231213	173800	82781800	889	889	889	889	0
119	20231213	173700	82781800	889	889	889	889	0
120	20231213	173600	82781800	889	889	889	889	0
121	20231213	173500	82781800	889	889	889	889	0
122	20231213	173400	82781800	889	889	889	889	1809
123	20231213	173300	82781800	889	889	889	889	0
124	20231213	173200	82781800	889	889	889	889	0
125	20231213	173100	82781800	889	889	889	889	0
126	20231213	173000	82781800	889	889	889	889	0
127	20231213	172900	82781800	889	889	889	889	0
128	20231213	172800	82781800	889	889	889	889	0
129	20231213	172700	82781800	889	889	889	889	0
130	20231213	172600	82781800	889	889	889	889	0
131	20231213	172500	82781800	889	889	889	889	0
132	20231213	172400	82781800	889	889	889	889	0
133	20231213	172300	82781800	889	889	889	889	0
134	20231213	172200	82781800	889	889	889	889	0
135	20231213	172100	82781800	889	889	889	889	0
136	20231213	172000	82781800	889	889	889	889	0
137	20231213	171900	82781800	889	889	889	889	0
138	20231213	171800	82781800	889	889	889	889	0
139	20231213	171700	82781800	889	889	889	889	0
140	20231213	171600	82781800	889	889	889	889	0
141	20231213	171500	82781800	889	889	889	889	0
142	20231213	171400	82781800	889	889	889	889	0
143	20231213	171300	82781800	889	889	889	889	0
144	20231213	171200	82781800	889	889	889	889	0
145	20231213	171100	82781800	889	889	889	889	0
146	20231213	171000	82781800	889	889	889	889	0
147	20231213	170900	82781800	889	889	889	889	0
148	20231213	170800	82781800	889	889	889	889	0
149	20231213	170700	82781800	889	889	889	889	0
150	20231213	170600	82781800	889	889	889	889	0
151	20231213	170500	82781800	889	889	889	889	0
152	20231213	170400	82781800	889	889	889	889	1809
153	20231213	170300	82781800	889	889	889	889	0
154	20231213	170200	82781800	889	889	889	889	0
155	20231213	170100	82781800	889	889	889	889	0
156	20231213	170000	82781800	889	889	889	889	0
157	20231213	165900	82781800	889	889	889	889	0
158	20231213	165800	82781800	889	889	889	889	0
159	20231213	165700	82781800	889	889	889	889	0
160	20231213	165600	82781800	889	889	889	889	0
161	20231213	165500	82781800	889	889	889	889	0
162	20231213	165400	82781800	889	889	889	889	0
163	20231213	165300	82781800	889	889	889	889	0
164	20231213	165200	82781800	889	889	889	889	0
165	20231213	165100	82781800	889	889	889	889	0
166	20231213	165000	82781800	889	889	889	889	0
167	20231213	164900	82781800	889	889	889	889	0
168	20231213	164800	82781800	889	889	889	889	0
169	20231213	164700	82781800	889	889	889	889	0
170	20231213	164600	82781800	889	889	889	889	0
171	20231213	164500	82781800	889	889	889	889	0
172	20231213	164400	82781800	889	889	889	889	0
173	20231213	164300	82781800	889	889	889	889	0
174	20231213	164200	82781800	889	889	889	889	0
175	20231213	164100	82781800	889	889	889	889	0
176	20231213	164000	82781800	889	889	889	889	0
177	20231213	163900	82781800	889	889	889	889	0
178	20231213	163800	82781800	889	889	889	889	0
179	20231213	163700	82781800	889	889	889	889	0
180	20231213	163600	82781800	889	889	889	889	0
181	20231213	163500	82781800	889	889	889	889	0
182	20231213	163400	82781800	889	889	889	889	1809
183	20231213	163300	82781800	889	889	889	889	0
184	20231213	163200	82781800	889	889	889	889	0
185	20231213	163100	82781800	889	889	889	889	0
186	20231213	163000	82781800	889	889	889	889	0
187	20231213	162900	82781800	889	889	889	889	0
188	20231213	162800	82781800	889	889	889	889	0
189	20231213	162700	82781800	889	889	889	889	0
190	20231213	162600	82781800	889	889	889	889	0
191	20231213	162500	82781800	889	889	889	889	0
192	20231213	162400	82781800	889	889	889	889	0
193	20231213	162300	82781800	889	889	889	889	0
194	20231213	162200	82781800	889	889	889	889	0
195	20231213	162100	82781800	889	889	889	889	0
196	20231213	162000	82781800	889	889	889	889	0
197	20231213	161900	82781800	889	889	889	889	0
198	20231213	161800	82781800	889	889	889	889	0
199	20231213	161700	82781800	889	889	889	889	0
200	20231213	161600	82781800	889	889	889	889	0
201	20231213	161500	82781800	889	889	889	889	0
202	20231213	161400	82781800	889	889	889	889	0
203	20231213	161300	82781800	889	889	889	889	0
204	20231213	161200	82781800	889	889	889	889	0
205	20231213	161100	82781800	889	889	889	889	0
206	20231213	161000	82781800	889	889	889	889	0
207	20231213	160900	82781800	889	889	889	889	0
208	20231213	160800	82781800	889	889	889	889	0
209	20231213	160700	82781800	889	889	889	889	0
210	20231213	160600	82781800	889	889	889	889	0
211	20231213	160500	82781800	889	889	889	889	0
212	20231213	160400	82781800	889	889	889	889	1809
213	20231213	160300	82781800	889	889	889	889	0
214	20231213	160200	82781800	889	889	889	889	0
215	20231213	160100	82781800	889	889	889	889	0
216	20231213	160000	82781800	889	889	889	889	0
217	20231213	155900	82781800	889	889	889	889	0
218	20231213	155800	82781800	889	889	889	889	0
219	20231213	155700	82781800	889	889	889	889	0
220	20231213	155600	82781800	889	889	889	889	0
221	20231213	155500	82781800	889	889	889	889	0
222	20231213	155400	82781800	889	889	889	889	0
223	20231213	155300	82781800	889	889	889	889	0
224	20231213	155200	82781800	889	889	889	889	0
225	20231213	155100	82781800	889	889	889	889	0
226	20231213	155000	82781800	889	889	889	889	0
227	20231213	154900	82781800	889	889	889	889	0
228	20231213	154800	82781800	889	889	889	889	0
229	20231213	154700	82781800	889	889	889	889	0
230	20231213	154600	82781800	889	889	889	889	0
231	20231213	154500	82781800	889	889	889	889	0
232	20231213	154400	82781800	889	889	889	889	0
233	20231213	154300	82781800	889	889	889	889	0
234	20231213	154200	82781800	889	889	889	889	0
235	20231213	154100	82781800	889	889	889	889	0
236	20231213	154000	82781800	889	889	889	889	0
237	20231213	153900	82781800	889	889	889	889	0
238	20231213	153800	82781800	889	889	889	889	0
239	20231213	153700	82781800	889	889	889	889	0
240	20231213	153600	82781800	889	889	889	889	0
241	20231213	153500	82781800	889	889	889	889	0
242	20231213	153400	82781800	889	889	889	889	1809
243	20231213	153300	82781800	889	889	889	889	0
244	20231213	153200	82781800	889	889	889	889	0
245	20231213	153100	82781800	889	889	889	889	0
246	20231213	153000	82781800	889	889	889	889	1809
247	20231213	152900	81173599	889	889	889	889	0
248	20231213	152800	81173599	889	889	889	889	0
249	20231213	152700	81173599	889	889	889	889	0
250	20231213	152600	81173599	889	889	889	889	0
251	20231213	152500	81173599	889	889	889	889	0
252	20231213	152400	81173599	889	889	889	889	0
253	20231213	152300	81173599	889	889	889	889	0
254	20231213	152200	81173599	889	889	889	889	0
255	20231213	152100	81173599	889	889	889	889	0
256	20231213	152000	81173599	889	889	889	889	0
257	20231213	151900	81173599	889	888	889	888	42
258	20231213	151800	81136262	889	887	889	886	29
259	20231213	151700	81110486	889	889	889	885	202
260	20231213	151600	80931511	889	889	889	889	5
261	20231213	151500	80927066	889	889	889	889	77
262	20231213	151400	80858613	889	889	889	889	231
263	20231213	151300	80653254	886	885	886	885	11
264	20231213	151200	80643511	889	889	889	889	0
265	20231213	151100	80643511	889	889	889	889	45
266	20231213	151000	80603506	889	889	889	889	35
267	20231213	150900	80572391	889	885	889	885	695
268	20231213	150800	79957090	889	889	889	889	0
269	20231213	150700	79957090	889	889	889	889	67
270	20231213	150600	79897527	889	889	889	889	22
271	20231213	150500	79877969	885	885	885	885	0
272	20231213	150400	79877969	885	885	885	885	0
273	20231213	150300	79877969	885	885	885	885	3800
274	20231213	150200	76514969	889	889	889	889	0
275	20231213	150100	76514969	889	889	889	889	0
276	20231213	150000	76514969	889	889	889	889	20
277	20231213	145900	76497189	886	886	889	886	430
278	20231213	145800	76116119	889	889	889	889	118
279	20231213	145700	76011217	886	886	886	886	5
280	20231213	145600	76006787	886	886	886	886	5
281	20231213	145500	76002357	886	886	889	886	38
282	20231213	145400	75968680	886	886	886	886	31
283	20231213	145300	75941214	886	889	889	886	132
284	20231213	145200	75823881	889	889	889	889	44
285	20231213	145100	75784765	889	889	889	889	0
286	20231213	145000	75784765	889	889	889	889	0
287	20231213	144900	75784765	889	889	889	889	0
288	20231213	144800	75784765	889	889	889	889	100
289	20231213	144700	75695865	889	889	889	889	2
290	20231213	144600	75694087	889	889	889	889	117
291	20231213	144500	75590074	889	889	889	889	33
292	20231213	144400	75560737	886	886	886	886	0
293	20231213	144300	75560737	886	886	886	886	542
294	20231213	144200	75080525	889	889	889	889	0
295	20231213	144100	75080525	889	889	889	885	502
296	20231213	144000	74635647	886	886	886	886	0
297	20231213	143900	74635647	886	886	886	886	0
298	20231213	143800	74635647	886	886	886	886	3044
299	20231213	143700	71938663	889	889	889	889	6
300	20231213	143600	71933329	889	889	889	889	8
301	20231213	143500	71926217	889	889	889	889	10
302	20231213	143400	71917327	886	886	886	886	500
303	20231213	143300	71474327	889	889	889	889	0
304	20231213	143200	71474327	889	889	889	889	4
305	20231213	143100	71470771	889	889	889	889	9
306	20231213	143000	71462770	889	889	889	889	7
307	20231213	142900	71456547	889	889	889	889	74
308	20231213	142800	71390761	889	886	889	886	144
309	20231213	142700	71262895	889	889	889	889	6
310	20231213	142600	71257561	889	889	889	889	57
311	20231213	142500	71206888	889	890	890	889	28
312	20231213	142400	71181977	890	890	890	890	46
313	20231213	142300	71141037	890	890	890	890	5
314	20231213	142200	71136587	890	889	890	889	113
315	20231213	142100	71036107	889	889	889	889	408
316	20231213	142000	70673395	889	889	889	889	0
317	20231213	141900	70673395	889	889	889	889	121
318	20231213	141800	70565826	889	889	889	889	501
319	20231213	141700	70120437	889	889	889	889	253
320	20231213	141600	69895520	889	889	889	889	0
321	20231213	141500	69895520	889	889	889	889	11
322	20231213	141400	69885741	889	887	889	887	18
323	20231213	141300	69869763	886	886	886	886	0
324	20231213	141200	69869763	886	886	886	886	1
325	20231213	141100	69868877	885	885	885	885	125
326	20231213	141000	69758252	886	886	886	886	606
327	20231213	140900	69221336	887	887	887	887	100
328	20231213	140800	69132636	889	889	889	889	0
329	20231213	140700	69132636	889	885	889	885	1367
330	20231213	140600	67920125	888	888	888	888	0
331	20231213	140500	67920125	888	888	888	888	1
332	20231213	140400	67919237	886	888	888	886	493
333	20231213	140300	67481515	889	887	889	887	23
334	20231213	140200	67461070	889	889	889	889	55
335	20231213	140100	67412175	886	886	886	886	0
336	20231213	140000	67412175	886	886	886	886	11
337	20231213	135900	67402429	889	889	889	889	0
338	20231213	135800	67402429	889	887	889	887	117
339	20231213	135700	67298440	889	889	889	889	44
340	20231213	135600	67259324	889	886	889	885	241
341	20231213	135500	67045524	889	889	889	889	11
342	20231213	135400	67035745	889	887	889	887	22
343	20231213	135300	67016209	886	886	886	886	0
344	20231213	135200	67016209	886	887	887	886	7622
345	20231213	135100	60261806	889	889	889	889	0
346	20231213	135000	60261806	889	889	889	889	26
347	20231213	134900	60238692	889	889	889	889	10
348	20231213	134800	60229802	889	889	889	889	0
349	20231213	134700	60229802	889	889	889	889	0
350	20231213	134600	60229802	889	889	889	889	99
351	20231213	134500	60141791	889	889	889	889	0
352	20231213	134400	60141791	889	889	889	889	0
353	20231213	134300	60141791	889	889	889	889	1
354	20231213	134200	60140902	887	887	887	887	0
355	20231213	134100	60140902	887	889	889	887	9
356	20231213	134000	60132903	889	889	889	889	1
357	20231213	133900	60132014	887	887	887	887	900
358	20231213	133800	59333714	887	887	887	887	0
359	20231213	133700	59333714	887	887	887	887	0
360	20231213	133600	59333714	887	887	887	887	0
361	20231213	133500	59333714	887	887	887	887	10
362	20231213	133400	59324844	887	887	887	887	10
363	20231213	133300	59315974	889	889	889	889	1
364	20231213	133200	59315085	886	887	887	886	977
365	20231213	133100	58448939	890	890	890	890	0
366	20231213	133000	58448939	890	890	890	890	0
367	20231213	132900	58448939	890	890	890	890	19
368	20231213	132800	58432029	890	890	890	890	2
369	20231213	132700	58430249	890	890	890	890	0
370	20231213	132600	58430249	890	890	890	890	66
371	20231213	132500	58371509	890	890	890	890	55
372	20231213	132400	58322559	890	890	890	890	0
373	20231213	132300	58322559	890	890	890	890	0
374	20231213	132200	58322559	890	890	890	890	0
375	20231213	132100	58322559	890	890	890	890	12
376	20231213	132000	58311879	890	889	890	889	63
377	20231213	131900	58255868	889	889	889	889	1
378	20231213	131800	58254979	887	887	887	887	139
379	20231213	131700	58131686	887	887	887	887	0
380	20231213	131600	58131686	887	887	887	887	128
381	20231213	131500	58018150	890	890	890	890	2
382	20231213	131400	58016370	890	890	890	890	0
383	20231213	131300	58016370	890	890	890	890	0
384	20231213	131200	58016370	890	890	890	890	3
385	20231213	131100	58013700	890	890	890	890	0
386	20231213	131000	58013700	890	890	890	890	0
387	20231213	130900	58013700	890	890	890	890	0
388	20231213	130800	58013700	890	890	890	890	0
389	20231213	130700	58013700	890	890	890	890	0
390	20231213	130600	58013700	890	890	890	890	0
391	20231213	130500	58013700	890	890	890	890	11
392	20231213	130400	58003910	887	888	890	887	3057
393	20231213	130300	55292184	888	888	888	888	90
394	20231213	130200	55212264	888	889	889	888	300
395	20231213	130100	54945764	888	888	888	888	209
396	20231213	130000	54760172	890	890	890	890	0
397	20231213	125900	54760172	890	890	890	890	100
398	20231213	125800	54671172	890	890	890	890	1
399	20231213	125700	54670282	890	890	890	890	16
400	20231213	125600	54656042	890	890	890	890	114
401	20231213	125500	54554582	890	890	890	890	9
402	20231213	125400	54546572	890	890	890	890	11
403	20231213	125300	54536782	888	888	888	888	217
404	20231213	125200	54344086	890	890	890	890	0
405	20231213	125100	54344086	890	890	890	890	0
406	20231213	125000	54344086	890	890	890	890	4
407	20231213	124900	54340526	890	890	890	890	45
408	20231213	124800	54300476	890	889	890	889	11
409	20231213	124700	54290690	889	889	889	889	0
410	20231213	124600	54290690	889	889	889	889	0
411	20231213	124500	54290690	889	889	889	889	0
412	20231213	124400	54290690	889	889	889	889	0
413	20231213	124300	54290690	889	889	889	889	0
414	20231213	124200	54290690	889	889	889	889	0
415	20231213	124100	54290690	889	889	889	889	0
416	20231213	124000	54290690	889	890	890	889	30
417	20231213	123900	54264005	890	888	890	888	11
418	20231213	123800	54254217	890	890	890	890	0
419	20231213	123700	54254217	890	890	890	890	88
420	20231213	123600	54175897	890	890	890	890	11
421	20231213	123500	54166107	890	890	890	890	0
422	20231213	123400	54166107	890	890	890	890	0
423	20231213	123300	54166107	890	890	890	890	0
424	20231213	123200	54166107	890	890	890	890	3
425	20231213	123100	54163437	890	890	890	890	2
426	20231213	123000	54161657	890	890	890	890	0
427	20231213	122900	54161657	890	890	890	890	2
428	20231213	122800	54159877	890	890	890	890	0
429	20231213	122700	54159877	890	890	890	890	0
430	20231213	122600	54159877	890	890	890	890	0
431	20231213	122500	54159877	890	890	890	890	0
432	20231213	122400	54159877	890	890	890	890	0
433	20231213	122300	54159877	890	890	890	890	0
434	20231213	122200	54159877	890	890	890	890	0
435	20231213	122100	54159877	890	890	890	890	0
436	20231213	122000	54159877	890	890	890	890	4
437	20231213	121900	54156317	885	885	885	885	0
438	20231213	121800	54156317	885	885	885	885	0
439	20231213	121700	54156317	885	885	885	885	0
440	20231213	121600	54156317	885	885	885	885	0
441	20231213	121500	54156317	885	885	885	885	0
442	20231213	121400	54156317	885	885	885	885	0
443	20231213	121300	54156317	885	887	887	885	200
444	20231213	121200	53979221	890	890	890	890	0
445	20231213	121100	53979221	890	890	890	890	6
446	20231213	121000	53973881	890	890	890	890	4
447	20231213	120900	53970321	890	890	890	890	18
448	20231213	120800	53954301	890	890	890	890	130
449	20231213	120700	53838601	890	890	890	890	88
450	20231213	120600	53760281	890	889	890	889	243
451	20231213	120500	53544241	890	890	890	890	0
452	20231213	120400	53544241	890	890	890	890	0
453	20231213	120300	53544241	890	890	890	890	0
454	20231213	120200	53544241	890	890	890	890	0
455	20231213	120100	53544241	890	890	890	890	0
456	20231213	120000	53544241	890	890	890	890	0
457	20231213	115900	53544241	890	890	890	890	0
458	20231213	115800	53544241	890	890	890	890	0
459	20231213	115700	53544241	890	889	890	889	3
460	20231213	115600	53541573	888	888	888	888	0
461	20231213	115500	53541573	888	888	888	888	1111
462	20231213	115400	52555005	888	888	888	888	0
463	20231213	115300	52555005	888	888	888	888	0
464	20231213	115200	52555005	888	888	888	888	0
465	20231213	115100	52555005	888	888	888	888	1
466	20231213	115000	52554117	885	885	885	885	0
467	20231213	114900	52554117	885	885	885	885	0
468	20231213	114800	52554117	885	885	885	885	261
469	20231213	114700	52323132	885	885	885	885	239
470	20231213	114600	52111617	886	886	886	886	6
471	20231213	114500	52106301	888	888	888	888	0
472	20231213	114400	52106301	888	888	888	888	150
473	20231213	114300	51973101	890	890	890	890	0
474	20231213	114200	51973101	890	890	890	890	0
475	20231213	114100	51973101	890	890	890	890	0
476	20231213	114000	51973101	890	890	890	890	0
477	20231213	113900	51973101	890	890	890	890	0
478	20231213	113800	51973101	890	890	890	890	0
479	20231213	113700	51973101	890	890	890	890	0
480	20231213	113600	51973101	890	890	890	890	3
481	20231213	113500	51970431	890	890	890	890	7
482	20231213	113400	51964201	890	890	890	890	10
483	20231213	113300	51955301	890	887	890	887	11
484	20231213	113200	51945514	890	890	890	890	43
485	20231213	113100	51907244	890	890	890	890	55
486	20231213	113000	51858294	889	885	889	885	11000
487	20231213	112900	42092588	885	885	885	885	1
488	20231213	112800	42091703	885	885	885	885	1
489	20231213	112700	42090818	885	885	885	885	7
490	20231213	112600	42084623	885	885	885	885	1
491	20231213	112500	42083738	883	883	883	883	1100
492	20231213	112400	41112438	883	883	883	883	0
493	20231213	112300	41112438	883	885	885	883	96
494	20231213	112200	41027648	885	885	885	885	0
495	20231213	112100	41027648	885	885	885	885	22
496	20231213	112000	41008178	885	885	885	885	0
497	20231213	111900	41008178	885	885	885	885	2
498	20231213	111800	41006408	885	885	885	885	6
499	20231213	111700	41001098	885	885	885	885	7
500	20231213	111600	40994903	885	885	885	884	109
501	20231213	111500	40898538	885	885	885	884	208
502	20231213	111400	40714658	885	885	885	885	34
503	20231213	111300	40684568	885	885	885	883	170
504	20231213	111200	40534346	885	885	885	885	0
505	20231213	111100	40534346	885	885	885	885	0
506	20231213	111000	40534346	885	885	885	885	10
507	20231213	110900	40525496	885	885	885	885	0
508	20231213	110800	40525496	885	885	885	885	0
509	20231213	110700	40525496	885	885	885	885	5
510	20231213	110600	40521071	885	885	885	885	10
511	20231213	110500	40512221	885	885	885	885	118
512	20231213	110400	40407791	885	885	885	885	99
513	20231213	110300	40320176	885	885	885	885	12
514	20231213	110200	40309556	883	883	883	883	0
515	20231213	110100	40309556	883	883	883	883	90
516	20231213	110000	40230086	885	885	885	885	0
517	20231213	105900	40230086	885	885	885	885	3
518	20231213	105800	40227431	885	883	885	883	10
519	20231213	105700	40218595	885	885	885	885	0
520	20231213	105600	40218595	885	885	885	885	0
521	20231213	105500	40218595	885	885	885	885	0
522	20231213	105400	40218595	885	885	885	885	0
523	20231213	105300	40218595	885	885	885	885	0
524	20231213	105200	40218595	885	885	885	885	1
525	20231213	105100	40217710	883	883	883	883	0
526	20231213	105000	40217710	883	883	883	883	0
527	20231213	104900	40217710	883	883	883	883	0
528	20231213	104800	40217710	883	883	883	883	7
529	20231213	104700	40211529	885	883	885	883	231
530	20231213	104600	40007554	885	883	885	883	1212
531	20231213	104500	38937356	885	885	885	885	56
532	20231213	104400	38887796	885	883	885	883	1145
533	20231213	104300	37876759	885	885	885	885	6
534	20231213	104200	37871449	885	885	885	885	0
535	20231213	104100	37871449	885	885	885	885	0
536	20231213	104000	37871449	885	885	885	885	0
537	20231213	103900	37871449	885	885	885	885	10
538	20231213	103800	37862599	885	885	885	885	10
539	20231213	103700	37853749	885	885	885	885	0
540	20231213	103600	37853749	885	885	885	885	2000
541	20231213	103500	36083749	886	886	886	886	0
542	20231213	103400	36083749	886	886	886	886	0
543	20231213	103300	36083749	886	886	886	886	56
544	20231213	103200	36034133	884	884	884	884	200
545	20231213	103100	35857333	883	883	883	883	0
546	20231213	103000	35857333	883	883	883	883	0
547	20231213	102900	35857333	883	883	883	883	0
548	20231213	102800	35857333	883	884	884	883	5000
549	20231213	102700	31440292	887	887	887	887	0
550	20231213	102600	31440292	887	887	887	887	0
551	20231213	102500	31440292	887	887	887	887	29
552	20231213	102400	31414569	885	885	885	885	10
553	20231213	102300	31405719	885	885	885	885	0
554	20231213	102200	31405719	885	885	885	885	375
555	20231213	102100	31073844	887	887	887	887	0
556	20231213	102000	31073844	887	887	887	887	0
557	20231213	101900	31073844	887	887	887	887	0
558	20231213	101800	31073844	887	887	887	887	0
559	20231213	101700	31073844	887	887	887	887	37
560	20231213	101600	31041025	887	887	887	887	1
561	20231213	101500	31040138	885	885	885	885	0
562	20231213	101400	31040138	885	885	885	885	41
563	20231213	101300	31003853	890	890	890	890	0
564	20231213	101200	31003853	890	890	890	890	0
565	20231213	101100	31003853	890	890	890	890	10
566	20231213	101000	30994953	890	890	890	890	20
567	20231213	100900	30977153	892	892	892	892	0
568	20231213	100800	30977153	892	892	892	892	0
569	20231213	100700	30977153	892	892	892	892	0
570	20231213	100600	30977153	892	892	892	892	0
571	20231213	100500	30977153	892	892	892	892	0
572	20231213	100400	30977153	892	892	892	892	0
573	20231213	100300	30977153	892	892	892	892	0
574	20231213	100200	30977153	892	887	892	884	6501
575	20231213	100100	25223213	890	890	890	890	0
576	20231213	100000	25223213	890	890	890	890	0
577	20231213	095900	25223213	890	890	890	890	0
578	20231213	095800	25223213	890	890	890	890	0
579	20231213	095700	25223213	890	890	890	890	0
580	20231213	095600	25223213	890	890	890	890	0
581	20231213	095500	25223213	890	890	890	890	0
582	20231213	095400	25223213	890	890	890	890	389
583	20231213	095300	24877003	887	887	887	887	0
584	20231213	095200	24877003	887	887	887	887	50
585	20231213	095100	24832653	887	887	887	887	40
586	20231213	095000	24797173	887	887	887	887	20
587	20231213	094900	24779433	887	888	888	887	769
588	20231213	094800	24097310	887	887	887	887	0
589	20231213	094700	24097310	887	887	887	887	0
590	20231213	094600	24097310	887	887	887	887	0
591	20231213	094500	24097310	887	889	889	887	1943
592	20231213	094400	22371323	890	890	890	890	10
593	20231213	094300	22362423	890	890	890	890	350
594	20231213	094200	22050923	889	889	889	889	0
595	20231213	094100	22050923	889	889	889	889	1300
596	20231213	094000	20895223	893	893	893	893	0
597	20231213	093900	20895223	893	893	893	893	1
598	20231213	093800	20894330	893	893	893	893	0
599	20231213	093700	20894330	893	893	893	893	5
600	20231213	093600	20889865	889	889	889	889	112
601	20231213	093500	20790297	889	889	889	889	0
602	20231213	093400	20790297	889	889	889	889	0
603	20231213	093300	20790297	889	889	889	889	0
604	20231213	093200	20790297	889	889	889	889	823
605	20231213	093100	20058650	889	889	889	889	4000
606	20231213	093000	16502650	894	894	894	894	1
607	20231213	092900	16501756	888	888	888	888	500
608	20231213	092800	16057756	888	888	888	888	0
609	20231213	092700	16057756	888	888	888	888	0
610	20231213	092600	16057756	888	889	889	888	500
611	20231213	092500	15613744	888	888	888	888	100
612	20231213	092400	15524944	894	894	894	894	0
613	20231213	092300	15524944	894	890	894	888	621
614	20231213	092200	14973036	889	889	889	889	120
615	20231213	092100	14866356	890	890	890	890	40
616	20231213	092000	14830756	890	890	890	890	12
617	20231213	091900	14820076	896	896	896	896	0
618	20231213	091800	14820076	896	895	896	895	881
619	20231213	091700	14031024	894	894	894	894	300
620	20231213	091600	13762824	894	894	894	894	2
621	20231213	091500	13761036	896	895	896	895	50
622	20231213	091400	13716248	890	890	890	890	381
623	20231213	091300	13377158	896	896	896	896	0
624	20231213	091200	13377158	896	890	896	890	187
625	20231213	091100	13210722	890	890	890	890	14
626	20231213	091000	13198262	890	895	896	890	232
627	20231213	090900	12991704	890	890	890	890	2100
628	20231213	090800	11122704	896	890	896	890	13
629	20231213	090700	11111128	897	897	897	897	445
630	20231213	090600	10711963	897	892	897	892	23
631	20231213	090500	10691394	888	888	888	888	0
632	20231213	090400	10691394	888	889	889	888	1100
633	20231213	090300	9714583	888	888	888	888	0
634	20231213	090200	9714583	888	888	888	888	0
635	20231213	090100	9714583	888	890	890	888	1683
636	20231213	090000	8217965	890	892	892	890	9218