KissMeData/054940/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193400	61959321	886	886	886	886	1084
3	20231222	193300	61959321	886	886	886	886	0
4	20231222	193200	61959321	886	886	886	886	0
5	20231222	193100	61959321	886	886	886	886	0
6	20231222	193000	61959321	886	886	886	886	0
7	20231222	192900	61959321	886	886	886	886	0
8	20231222	192800	61959321	886	886	886	886	0
9	20231222	192700	61959321	886	886	886	886	0
10	20231222	192600	61959321	886	886	886	886	0
11	20231222	192500	61959321	886	886	886	886	0
12	20231222	192400	61959321	886	886	886	886	0
13	20231222	192300	61959321	886	886	886	886	0
14	20231222	192200	61959321	886	886	886	886	0
15	20231222	192100	61959321	886	886	886	886	0
16	20231222	192000	61959321	886	886	886	886	0
17	20231222	191900	61959321	886	886	886	886	0
18	20231222	191800	61959321	886	886	886	886	0
19	20231222	191700	61959321	886	886	886	886	0
20	20231222	191600	61959321	886	886	886	886	0
21	20231222	191500	61959321	886	886	886	886	0
22	20231222	191400	61959321	886	886	886	886	0
23	20231222	191300	61959321	886	886	886	886	0
24	20231222	191200	61959321	886	886	886	886	0
25	20231222	191100	61959321	886	886	886	886	0
26	20231222	191000	61959321	886	886	886	886	0
27	20231222	190900	61959321	886	886	886	886	0
28	20231222	190800	61959321	886	886	886	886	0
29	20231222	190700	61959321	886	886	886	886	0
30	20231222	190600	61959321	886	886	886	886	0
31	20231222	190500	61959321	886	886	886	886	0
32	20231222	190400	61959321	886	886	886	886	1084
33	20231222	190300	61959321	886	886	886	886	0
34	20231222	190200	61959321	886	886	886	886	0
35	20231222	190100	61959321	886	886	886	886	0
36	20231222	190000	61959321	886	886	886	886	0
37	20231222	185900	61959321	886	886	886	886	0
38	20231222	185800	61959321	886	886	886	886	0
39	20231222	185700	61959321	886	886	886	886	0
40	20231222	185600	61959321	886	886	886	886	0
41	20231222	185500	61959321	886	886	886	886	0
42	20231222	185400	61959321	886	886	886	886	0
43	20231222	185300	61959321	886	886	886	886	0
44	20231222	185200	61959321	886	886	886	886	0
45	20231222	185100	61959321	886	886	886	886	0
46	20231222	185000	61959321	886	886	886	886	0
47	20231222	184900	61959321	886	886	886	886	0
48	20231222	184800	61959321	886	886	886	886	0
49	20231222	184700	61959321	886	886	886	886	0
50	20231222	184600	61959321	886	886	886	886	0
51	20231222	184500	61959321	886	886	886	886	0
52	20231222	184400	61959321	886	886	886	886	0
53	20231222	184300	61959321	886	886	886	886	0
54	20231222	184200	61959321	886	886	886	886	0
55	20231222	184100	61959321	886	886	886	886	0
56	20231222	184000	61959321	886	886	886	886	0
57	20231222	183900	61959321	886	886	886	886	0
58	20231222	183800	61959321	886	886	886	886	0
59	20231222	183700	61959321	886	886	886	886	0
60	20231222	183600	61959321	886	886	886	886	0
61	20231222	183500	61959321	886	886	886	886	0
62	20231222	183400	61959321	886	886	886	886	1084
63	20231222	183300	61959321	886	886	886	886	0
64	20231222	183200	61959321	886	886	886	886	0
65	20231222	183100	61959321	886	886	886	886	0
66	20231222	183000	61959321	886	886	886	886	0
67	20231222	182900	61959321	886	886	886	886	0
68	20231222	182800	61959321	886	886	886	886	0
69	20231222	182700	61959321	886	886	886	886	0
70	20231222	182600	61959321	886	886	886	886	0
71	20231222	182500	61959321	886	886	886	886	0
72	20231222	182400	61959321	886	886	886	886	0
73	20231222	182300	61959321	886	886	886	886	0
74	20231222	182200	61959321	886	886	886	886	0
75	20231222	182100	61959321	886	886	886	886	0
76	20231222	182000	61959321	886	886	886	886	0
77	20231222	181900	61959321	886	886	886	886	0
78	20231222	181800	61959321	886	886	886	886	0
79	20231222	181700	61959321	886	886	886	886	0
80	20231222	181600	61959321	886	886	886	886	0
81	20231222	181500	61959321	886	886	886	886	0
82	20231222	181400	61959321	886	886	886	886	0
83	20231222	181300	61959321	886	886	886	886	0
84	20231222	181200	61959321	886	886	886	886	0
85	20231222	181100	61959321	886	886	886	886	0
86	20231222	181000	61959321	886	886	886	886	0
87	20231222	180900	61959321	886	886	886	886	0
88	20231222	180800	61959321	886	886	886	886	0
89	20231222	180700	61959321	886	886	886	886	0
90	20231222	180600	61959321	886	886	886	886	0
91	20231222	180500	61959321	886	886	886	886	0
92	20231222	180400	61959321	886	886	886	886	1084
93	20231222	180300	61959321	886	886	886	886	0
94	20231222	180200	61959321	886	886	886	886	0
95	20231222	180100	61959321	886	886	886	886	0
96	20231222	180000	61959321	886	886	886	886	0
97	20231222	175900	61959321	886	886	886	886	0
98	20231222	175800	61959321	886	886	886	886	0
99	20231222	175700	61959321	886	886	886	886	0
100	20231222	175600	61959321	886	886	886	886	0
101	20231222	175500	61959321	886	886	886	886	0
102	20231222	175400	61959321	886	886	886	886	0
103	20231222	175300	61959321	886	886	886	886	0
104	20231222	175200	61959321	886	886	886	886	0
105	20231222	175100	61959321	886	886	886	886	0
106	20231222	175000	61959321	886	886	886	886	0
107	20231222	174900	61959321	886	886	886	886	0
108	20231222	174800	61959321	886	886	886	886	0
109	20231222	174700	61959321	886	886	886	886	0
110	20231222	174600	61959321	886	886	886	886	0
111	20231222	174500	61959321	886	886	886	886	0
112	20231222	174400	61959321	886	886	886	886	0
113	20231222	174300	61959321	886	886	886	886	0
114	20231222	174200	61959321	886	886	886	886	0
115	20231222	174100	61959321	886	886	886	886	0
116	20231222	174000	61959321	886	886	886	886	0
117	20231222	173900	61959321	886	886	886	886	0
118	20231222	173800	61959321	886	886	886	886	0
119	20231222	173700	61959321	886	886	886	886	0
120	20231222	173600	61959321	886	886	886	886	0
121	20231222	173500	61959321	886	886	886	886	0
122	20231222	173400	61959321	886	886	886	886	1084
123	20231222	173300	61959321	886	886	886	886	0
124	20231222	173200	61959321	886	886	886	886	0
125	20231222	173100	61959321	886	886	886	886	0
126	20231222	173000	61959321	886	886	886	886	0
127	20231222	172900	61959321	886	886	886	886	0
128	20231222	172800	61959321	886	886	886	886	0
129	20231222	172700	61959321	886	886	886	886	0
130	20231222	172600	61959321	886	886	886	886	0
131	20231222	172500	61959321	886	886	886	886	0
132	20231222	172400	61959321	886	886	886	886	0
133	20231222	172300	61959321	886	886	886	886	0
134	20231222	172200	61959321	886	886	886	886	0
135	20231222	172100	61959321	886	886	886	886	0
136	20231222	172000	61959321	886	886	886	886	0
137	20231222	171900	61959321	886	886	886	886	0
138	20231222	171800	61959321	886	886	886	886	0
139	20231222	171700	61959321	886	886	886	886	0
140	20231222	171600	61959321	886	886	886	886	0
141	20231222	171500	61959321	886	886	886	886	0
142	20231222	171400	61959321	886	886	886	886	0
143	20231222	171300	61959321	886	886	886	886	0
144	20231222	171200	61959321	886	886	886	886	0
145	20231222	171100	61959321	886	886	886	886	0
146	20231222	171000	61959321	886	886	886	886	0
147	20231222	170900	61959321	886	886	886	886	0
148	20231222	170800	61959321	886	886	886	886	0
149	20231222	170700	61959321	886	886	886	886	0
150	20231222	170600	61959321	886	886	886	886	0
151	20231222	170500	61959321	886	886	886	886	0
152	20231222	170400	61959321	886	886	886	886	1084
153	20231222	170300	61959321	886	886	886	886	0
154	20231222	170200	61959321	886	886	886	886	0
155	20231222	170100	61959321	886	886	886	886	0
156	20231222	170000	61959321	886	886	886	886	0
157	20231222	165900	61959321	886	886	886	886	0
158	20231222	165800	61959321	886	886	886	886	0
159	20231222	165700	61959321	886	886	886	886	0
160	20231222	165600	61959321	886	886	886	886	0
161	20231222	165500	61959321	886	886	886	886	0
162	20231222	165400	61959321	886	886	886	886	0
163	20231222	165300	61959321	886	886	886	886	0
164	20231222	165200	61959321	886	886	886	886	0
165	20231222	165100	61959321	886	886	886	886	0
166	20231222	165000	61959321	886	886	886	886	0
167	20231222	164900	61959321	886	886	886	886	0
168	20231222	164800	61959321	886	886	886	886	0
169	20231222	164700	61959321	886	886	886	886	0
170	20231222	164600	61959321	886	886	886	886	0
171	20231222	164500	61959321	886	886	886	886	0
172	20231222	164400	61959321	886	886	886	886	0
173	20231222	164300	61959321	886	886	886	886	0
174	20231222	164200	61959321	886	886	886	886	0
175	20231222	164100	61959321	886	886	886	886	0
176	20231222	164000	61959321	886	886	886	886	0
177	20231222	163900	61959321	886	886	886	886	0
178	20231222	163800	61959321	886	886	886	886	0
179	20231222	163700	61959321	886	886	886	886	0
180	20231222	163600	61959321	886	886	886	886	0
181	20231222	163500	61959321	886	886	886	886	0
182	20231222	163400	61959321	886	886	886	886	1084
183	20231222	163300	61959321	886	886	886	886	0
184	20231222	163200	61959321	886	886	886	886	0
185	20231222	163100	61959321	886	886	886	886	0
186	20231222	163000	61959321	886	886	886	886	0
187	20231222	162900	61959321	886	886	886	886	0
188	20231222	162800	61959321	886	886	886	886	0
189	20231222	162700	61959321	886	886	886	886	0
190	20231222	162600	61959321	886	886	886	886	0
191	20231222	162500	61959321	886	886	886	886	0
192	20231222	162400	61959321	886	886	886	886	0
193	20231222	162300	61959321	886	886	886	886	0
194	20231222	162200	61959321	886	886	886	886	0
195	20231222	162100	61959321	886	886	886	886	0
196	20231222	162000	61959321	886	886	886	886	0
197	20231222	161900	61959321	886	886	886	886	0
198	20231222	161800	61959321	886	886	886	886	0
199	20231222	161700	61959321	886	886	886	886	0
200	20231222	161600	61959321	886	886	886	886	0
201	20231222	161500	61959321	886	886	886	886	0
202	20231222	161400	61959321	886	886	886	886	0
203	20231222	161300	61959321	886	886	886	886	0
204	20231222	161200	61959321	886	886	886	886	0
205	20231222	161100	61959321	886	886	886	886	0
206	20231222	161000	61959321	886	886	886	886	0
207	20231222	160900	61959321	886	886	886	886	0
208	20231222	160800	61959321	886	886	886	886	0
209	20231222	160700	61959321	886	886	886	886	0
210	20231222	160600	61959321	886	886	886	886	0
211	20231222	160500	61959321	886	886	886	886	0
212	20231222	160400	61959321	886	886	886	886	1084
213	20231222	160300	61959321	886	886	886	886	0
214	20231222	160200	61959321	886	886	886	886	0
215	20231222	160100	61959321	886	886	886	886	0
216	20231222	160000	61959321	886	886	886	886	0
217	20231222	155900	61959321	886	886	886	886	0
218	20231222	155800	61959321	886	886	886	886	0
219	20231222	155700	61959321	886	886	886	886	0
220	20231222	155600	61959321	886	886	886	886	0
221	20231222	155500	61959321	886	886	886	886	0
222	20231222	155400	61959321	886	886	886	886	0
223	20231222	155300	61959321	886	886	886	886	0
224	20231222	155200	61959321	886	886	886	886	0
225	20231222	155100	61959321	886	886	886	886	0
226	20231222	155000	61959321	886	886	886	886	0
227	20231222	154900	61959321	886	886	886	886	0
228	20231222	154800	61959321	886	886	886	886	0
229	20231222	154700	61959321	886	886	886	886	0
230	20231222	154600	61959321	886	886	886	886	0
231	20231222	154500	61959321	886	886	886	886	0
232	20231222	154400	61959321	886	886	886	886	0
233	20231222	154300	61959321	886	886	886	886	0
234	20231222	154200	61959321	886	886	886	886	0
235	20231222	154100	61959321	886	886	886	886	0
236	20231222	154000	61959321	886	886	886	886	0
237	20231222	153900	61959321	886	886	886	886	0
238	20231222	153800	61959321	886	886	886	886	0
239	20231222	153700	61959321	886	886	886	886	0
240	20231222	153600	61959321	886	886	886	886	0
241	20231222	153500	61959321	886	886	886	886	0
242	20231222	153400	61959321	886	886	886	886	1084
243	20231222	153300	61959321	886	886	886	886	0
244	20231222	153200	61959321	886	886	886	886	0
245	20231222	153100	61959321	886	886	886	886	0
246	20231222	153000	61959321	886	886	886	886	1084
247	20231222	152900	60998897	886	886	886	886	0
248	20231222	152800	60998897	886	886	886	886	0
249	20231222	152700	60998897	886	886	886	886	0
250	20231222	152600	60998897	886	886	886	886	0
251	20231222	152500	60998897	886	886	886	886	0
252	20231222	152400	60998897	886	886	886	886	0
253	20231222	152300	60998897	886	886	886	886	0
254	20231222	152200	60998897	886	886	886	886	0
255	20231222	152100	60998897	886	886	886	886	0
256	20231222	152000	60998897	886	886	886	886	0
257	20231222	151900	60998897	886	886	886	886	0
258	20231222	151800	60998897	886	885	886	885	881
259	20231222	151700	60219186	885	885	885	885	94
260	20231222	151600	60135996	885	885	885	885	0
261	20231222	151500	60135996	885	885	885	885	0
262	20231222	151400	60135996	885	885	885	885	0
263	20231222	151300	60135996	885	885	885	885	0
264	20231222	151200	60135996	885	885	885	885	0
265	20231222	151100	60135996	885	884	885	884	100
266	20231222	151000	60047541	884	884	884	884	458
267	20231222	150900	59642669	884	884	884	884	0
268	20231222	150800	59642669	884	884	884	884	0
269	20231222	150700	59642669	884	884	884	884	2
270	20231222	150600	59640901	885	885	885	885	1
271	20231222	150500	59640016	884	885	885	884	474
272	20231222	150400	59220868	885	885	885	885	0
273	20231222	150300	59220868	885	885	885	885	1
274	20231222	150200	59219983	884	884	884	884	1
275	20231222	150100	59219099	885	885	885	885	67
276	20231222	150000	59159804	885	885	885	885	1
277	20231222	145900	59158919	884	885	885	884	2273
278	20231222	145800	57149576	885	885	885	885	0
279	20231222	145700	57149576	885	885	885	885	0
280	20231222	145600	57149576	885	885	885	885	1
281	20231222	145500	57148691	885	885	885	885	10
282	20231222	145400	57139841	885	885	885	885	24
283	20231222	145300	57118601	885	885	885	885	0
284	20231222	145200	57118601	885	885	885	885	0
285	20231222	145100	57118601	885	885	885	885	0
286	20231222	145000	57118601	885	885	885	885	10
287	20231222	144900	57109751	885	885	885	885	100
288	20231222	144800	57021251	885	885	885	885	1
289	20231222	144700	57020366	884	884	884	884	0
290	20231222	144600	57020366	884	884	884	884	0
291	20231222	144500	57020366	884	884	884	884	0
292	20231222	144400	57020366	884	884	884	884	23
293	20231222	144300	57000034	886	886	886	886	0
294	20231222	144200	57000034	886	885	886	885	67
295	20231222	144100	56940688	885	885	885	885	12
296	20231222	144000	56930068	885	885	885	885	0
297	20231222	143900	56930068	885	885	885	885	72
298	20231222	143800	56866348	885	885	885	885	0
299	20231222	143700	56866348	885	885	885	885	0
300	20231222	143600	56866348	885	885	885	885	50
301	20231222	143500	56822098	886	886	886	886	1
302	20231222	143400	56821212	885	885	885	885	0
303	20231222	143300	56821212	885	885	885	885	0
304	20231222	143200	56821212	885	885	885	885	2
305	20231222	143100	56819442	886	886	886	886	0
306	20231222	143000	56819442	886	886	886	886	0
307	20231222	142900	56819442	886	886	886	886	7
308	20231222	142800	56813240	886	886	886	886	0
309	20231222	142700	56813240	886	886	886	886	0
310	20231222	142600	56813240	886	886	886	886	0
311	20231222	142500	56813240	886	886	886	886	0
312	20231222	142400	56813240	886	886	886	886	0
313	20231222	142300	56813240	886	885	886	885	1010
314	20231222	142200	55919380	886	886	886	886	0
315	20231222	142100	55919380	886	886	886	886	0
316	20231222	142000	55919380	886	886	886	886	0
317	20231222	141900	55919380	886	886	886	886	1
318	20231222	141800	55918494	885	885	885	885	23
319	20231222	141700	55898139	885	885	885	885	3
320	20231222	141600	55895484	885	885	885	885	10
321	20231222	141500	55886634	885	885	885	885	0
322	20231222	141400	55886634	885	885	885	885	10
323	20231222	141300	55877784	885	885	885	885	0
324	20231222	141200	55877784	885	885	885	885	111
325	20231222	141100	55779549	884	884	884	884	0
326	20231222	141000	55779549	884	884	884	884	0
327	20231222	140900	55779549	884	884	884	884	0
328	20231222	140800	55779549	884	884	884	884	4
329	20231222	140700	55776013	884	884	884	884	0
330	20231222	140600	55776013	884	884	884	884	154
331	20231222	140500	55639877	885	885	885	885	500
332	20231222	140400	55197377	885	885	885	885	0
333	20231222	140300	55197377	885	885	885	885	50
334	20231222	140200	55153127	884	884	884	884	0
335	20231222	140100	55153127	884	884	884	884	0
336	20231222	140000	55153127	884	884	884	884	0
337	20231222	135900	55153127	884	884	884	884	0
338	20231222	135800	55153127	884	884	884	884	0
339	20231222	135700	55153127	884	884	884	884	0
340	20231222	135600	55153127	884	884	884	884	0
341	20231222	135500	55153127	884	884	884	884	0
342	20231222	135400	55153127	884	884	884	884	0
343	20231222	135300	55153127	884	884	884	884	120
344	20231222	135200	55047047	884	884	884	884	0
345	20231222	135100	55047047	884	884	884	884	0
346	20231222	135000	55047047	884	884	884	884	0
347	20231222	134900	55047047	884	884	884	884	0
348	20231222	134800	55047047	884	884	884	884	0
349	20231222	134700	55047047	884	884	884	884	2000
350	20231222	134600	53279047	885	885	885	885	0
351	20231222	134500	53279047	885	885	885	885	0
352	20231222	134400	53279047	885	885	885	885	0
353	20231222	134300	53279047	885	885	885	885	0
354	20231222	134200	53279047	885	885	885	885	0
355	20231222	134100	53279047	885	885	885	885	0
356	20231222	134000	53279047	885	885	885	885	0
357	20231222	133900	53279047	885	885	885	885	0
358	20231222	133800	53279047	885	885	885	885	100
359	20231222	133700	53190547	885	885	885	885	0
360	20231222	133600	53190547	885	885	885	885	20
361	20231222	133500	53172847	885	885	885	885	0
362	20231222	133400	53172847	885	885	885	885	0
363	20231222	133300	53172847	885	885	885	885	0
364	20231222	133200	53172847	885	885	885	885	0
365	20231222	133100	53172847	885	885	885	885	1
366	20231222	133000	53171962	884	884	884	884	100
367	20231222	132900	53083562	884	884	884	884	0
368	20231222	132800	53083562	884	884	884	884	0
369	20231222	132700	53083562	884	884	884	884	0
370	20231222	132600	53083562	884	884	884	884	0
371	20231222	132500	53083562	884	884	884	884	1604
372	20231222	132400	51665626	884	884	884	884	0
373	20231222	132300	51665626	884	884	884	884	173
374	20231222	132200	51512694	885	885	885	885	0
375	20231222	132100	51512694	885	885	885	885	0
376	20231222	132000	51512694	885	885	885	885	0
377	20231222	131900	51512694	885	885	885	885	0
378	20231222	131800	51512694	885	885	885	885	0
379	20231222	131700	51512694	885	885	885	885	0
380	20231222	131600	51512694	885	885	885	885	0
381	20231222	131500	51512694	885	885	885	885	265
382	20231222	131400	51278169	885	885	885	885	89
383	20231222	131300	51199404	886	886	886	886	0
384	20231222	131200	51199404	886	886	886	886	0
385	20231222	131100	51199404	886	886	886	886	0
386	20231222	131000	51199404	886	886	886	886	0
387	20231222	130900	51199404	886	886	886	886	0
388	20231222	130800	51199404	886	886	886	886	1
389	20231222	130700	51198518	886	886	886	886	0
390	20231222	130600	51198518	886	886	886	886	0
391	20231222	130500	51198518	886	886	886	886	0
392	20231222	130400	51198518	886	886	886	886	0
393	20231222	130300	51198518	886	886	886	886	0
394	20231222	130200	51198518	886	886	886	886	0
395	20231222	130100	51198518	886	886	886	886	0
396	20231222	130000	51198518	886	886	886	886	0
397	20231222	125900	51198518	886	886	886	886	0
398	20231222	125800	51198518	886	886	886	886	1
399	20231222	125700	51197632	885	885	885	885	0
400	20231222	125600	51197632	885	885	885	885	0
401	20231222	125500	51197632	885	885	885	885	0
402	20231222	125400	51197632	885	885	885	885	479
403	20231222	125300	50773717	885	885	885	885	0
404	20231222	125200	50773717	885	885	885	885	0
405	20231222	125100	50773717	885	885	885	885	1
406	20231222	125000	50772832	885	885	885	885	20
407	20231222	124900	50755132	885	885	885	885	1303
408	20231222	124800	49601977	884	884	884	884	0
409	20231222	124700	49601977	884	884	884	884	0
410	20231222	124600	49601977	884	884	884	884	0
411	20231222	124500	49601977	884	884	884	884	43
412	20231222	124400	49563965	884	884	884	884	0
413	20231222	124300	49563965	884	884	884	884	0
414	20231222	124200	49563965	884	884	884	884	0
415	20231222	124100	49563965	884	884	884	884	2633
416	20231222	124000	47236393	885	885	885	885	0
417	20231222	123900	47236393	885	885	885	885	1197
418	20231222	123800	46177048	886	886	886	886	0
419	20231222	123700	46177048	886	886	886	886	78
420	20231222	123600	46107940	886	886	886	886	0
421	20231222	123500	46107940	886	886	886	886	7
422	20231222	123400	46101738	885	885	885	885	150
423	20231222	123300	45968988	886	886	886	886	0
424	20231222	123200	45968988	886	886	886	886	0
425	20231222	123100	45968988	886	886	886	886	0
426	20231222	123000	45968988	886	886	886	886	0
427	20231222	122900	45968988	886	886	886	886	1
428	20231222	122800	45968102	884	884	884	884	0
429	20231222	122700	45968102	884	885	886	884	1113
430	20231222	122600	44982679	885	885	885	885	0
431	20231222	122500	44982679	885	885	885	885	1
432	20231222	122400	44981794	884	884	884	884	0
433	20231222	122300	44981794	884	885	885	884	677
434	20231222	122200	44383216	885	885	885	885	2
435	20231222	122100	44381446	886	886	886	886	0
436	20231222	122000	44381446	886	886	886	886	0
437	20231222	121900	44381446	886	886	886	886	678
438	20231222	121800	43780738	884	884	884	884	0
439	20231222	121700	43780738	884	885	885	884	163
440	20231222	121600	43636645	886	886	886	886	0
441	20231222	121500	43636645	886	884	886	884	306
442	20231222	121400	43366029	886	886	886	886	0
443	20231222	121300	43366029	886	886	886	886	0
444	20231222	121200	43366029	886	886	886	886	0
445	20231222	121100	43366029	886	886	886	886	0
446	20231222	121000	43366029	886	886	886	886	216
447	20231222	120900	43174653	884	884	884	884	0
448	20231222	120800	43174653	884	884	884	884	0
449	20231222	120700	43174653	884	884	884	884	0
450	20231222	120600	43174653	884	884	884	884	0
451	20231222	120500	43174653	884	884	884	884	0
452	20231222	120400	43174653	884	884	884	884	0
453	20231222	120300	43174653	884	884	884	884	0
454	20231222	120200	43174653	884	884	884	884	0
455	20231222	120100	43174653	884	884	884	884	0
456	20231222	120000	43174653	884	884	884	884	2
457	20231222	115900	43172885	884	884	884	884	0
458	20231222	115800	43172885	884	884	884	884	0
459	20231222	115700	43172885	884	884	884	884	0
460	20231222	115600	43172885	884	884	884	884	0
461	20231222	115500	43172885	884	884	884	884	0
462	20231222	115400	43172885	884	884	884	884	0
463	20231222	115300	43172885	884	884	884	884	0
464	20231222	115200	43172885	884	884	884	884	0
465	20231222	115100	43172885	884	884	884	884	2
466	20231222	115000	43171117	884	884	884	884	0
467	20231222	114900	43171117	884	886	886	884	1241
468	20231222	114800	42073845	886	886	886	886	0
469	20231222	114700	42073845	886	886	886	886	0
470	20231222	114600	42073845	886	886	886	886	55
471	20231222	114500	42025115	886	886	886	886	0
472	20231222	114400	42025115	886	886	886	886	3
473	20231222	114300	42022457	885	885	885	885	0
474	20231222	114200	42022457	885	884	885	884	727
475	20231222	114100	41379064	885	885	885	885	163
476	20231222	114000	41234809	885	885	885	885	924
477	20231222	113900	40417069	885	885	885	885	0
478	20231222	113800	40417069	885	885	885	885	0
479	20231222	113700	40417069	885	885	885	885	0
480	20231222	113600	40417069	885	885	885	885	0
481	20231222	113500	40417069	885	885	885	885	10
482	20231222	113400	40408219	886	886	886	886	0
483	20231222	113300	40408219	886	886	886	886	1
484	20231222	113200	40407333	885	885	885	885	2000
485	20231222	113100	38637333	885	885	885	885	0
486	20231222	113000	38637333	885	885	885	885	0
487	20231222	112900	38637333	885	885	885	885	0
488	20231222	112800	38637333	885	885	885	885	0
489	20231222	112700	38637333	885	885	885	885	12
490	20231222	112600	38626713	886	886	886	886	0
491	20231222	112500	38626713	886	886	886	886	0
492	20231222	112400	38626713	886	886	886	886	0
493	20231222	112300	38626713	886	886	886	886	0
494	20231222	112200	38626713	886	885	886	885	2020
495	20231222	112100	36838993	886	886	886	886	0
496	20231222	112000	36838993	886	885	886	885	3010
497	20231222	111900	34172143	884	884	884	884	0
498	20231222	111800	34172143	884	884	884	884	0
499	20231222	111700	34172143	884	884	884	884	0
500	20231222	111600	34172143	884	884	884	884	0
501	20231222	111500	34172143	884	885	885	884	96
502	20231222	111400	34087199	886	886	886	886	0
503	20231222	111300	34087199	886	886	886	886	12
504	20231222	111200	34076567	886	886	886	886	0
505	20231222	111100	34076567	886	886	886	886	0
506	20231222	111000	34076567	886	886	886	886	0
507	20231222	110900	34076567	886	886	886	886	0
508	20231222	110800	34076567	886	886	886	886	0
509	20231222	110700	34076567	886	886	886	886	0
510	20231222	110600	34076567	886	886	886	886	0
511	20231222	110500	34076567	886	886	886	886	0
512	20231222	110400	34076567	886	886	886	886	338
513	20231222	110300	33777099	886	886	886	886	1
514	20231222	110200	33776213	885	885	885	885	0
515	20231222	110100	33776213	885	885	885	885	0
516	20231222	110000	33776213	885	885	885	885	0
517	20231222	105900	33776213	885	885	885	885	600
518	20231222	105800	33245213	885	885	885	885	3
519	20231222	105700	33242558	885	885	885	885	0
520	20231222	105600	33242558	885	885	885	885	0
521	20231222	105500	33242558	885	885	885	885	0
522	20231222	105400	33242558	885	885	885	885	0
523	20231222	105300	33242558	885	885	885	885	2702
524	20231222	105200	30851288	886	886	886	886	0
525	20231222	105100	30851288	886	886	886	886	0
526	20231222	105000	30851288	886	886	886	886	0
527	20231222	104900	30851288	886	886	886	886	1
528	20231222	104800	30850402	887	886	887	886	1201
529	20231222	104700	29786120	886	886	886	886	3
530	20231222	104600	29783462	886	886	886	886	0
531	20231222	104500	29783462	886	886	886	886	500
532	20231222	104400	29340462	886	886	886	886	511
533	20231222	104300	28887716	886	886	886	886	6
534	20231222	104200	28882400	886	886	886	886	2
535	20231222	104100	28880628	886	886	886	886	3
536	20231222	104000	28877970	886	886	886	886	3
537	20231222	103900	28875312	886	886	886	886	11
538	20231222	103800	28865566	887	887	887	887	0
539	20231222	103700	28865566	887	887	887	887	0
540	20231222	103600	28865566	887	887	887	887	0
541	20231222	103500	28865566	887	886	887	886	20
542	20231222	103400	28847842	886	886	886	886	0
543	20231222	103300	28847842	886	886	886	886	0
544	20231222	103200	28847842	886	886	886	886	0
545	20231222	103100	28847842	886	886	886	886	0
546	20231222	103000	28847842	886	886	886	886	0
547	20231222	102900	28847842	886	886	886	886	2
548	20231222	102800	28846070	886	886	886	886	22
549	20231222	102700	28826578	886	886	886	886	23
550	20231222	102600	28806200	886	886	886	886	0
551	20231222	102500	28806200	886	886	886	886	0
552	20231222	102400	28806200	886	884	886	884	275
553	20231222	102300	28563098	885	885	885	885	1
554	20231222	102200	28562213	885	885	885	885	0
555	20231222	102100	28562213	885	885	885	885	0
556	20231222	102000	28562213	885	885	885	885	0
557	20231222	101900	28562213	885	885	885	885	4000
558	20231222	101800	25022213	886	886	886	886	0
559	20231222	101700	25022213	886	886	886	886	0
560	20231222	101600	25022213	886	886	886	886	1
561	20231222	101500	25021327	885	885	885	885	50
562	20231222	101400	24977077	885	885	885	885	200
563	20231222	101300	24800077	886	886	886	886	1
564	20231222	101200	24799191	885	885	885	885	20
565	20231222	101100	24781491	887	887	887	887	0
566	20231222	101000	24781491	887	886	887	886	67
567	20231222	100900	24722070	887	887	887	887	0
568	20231222	100800	24722070	887	887	887	887	0
569	20231222	100700	24722070	887	887	887	887	0
570	20231222	100600	24722070	887	886	887	886	3225
571	20231222	100500	21864498	885	886	886	885	795
572	20231222	100400	21160698	886	886	886	886	0
573	20231222	100300	21160698	886	886	886	886	0
574	20231222	100200	21160698	886	886	886	886	0
575	20231222	100100	21160698	886	886	886	886	68
576	20231222	100000	21100450	886	886	886	885	3371
577	20231222	095900	18114744	886	886	886	886	0
578	20231222	095800	18114744	886	886	886	886	0
579	20231222	095700	18114744	886	886	886	886	0
580	20231222	095600	18114744	886	886	886	886	1
581	20231222	095500	18113858	885	885	885	885	2
582	20231222	095400	18112088	886	886	886	886	0
583	20231222	095300	18112088	886	886	886	886	0
584	20231222	095200	18112088	886	886	886	886	0
585	20231222	095100	18112088	886	886	886	886	0
586	20231222	095000	18112088	886	886	886	886	0
587	20231222	094900	18112088	886	886	886	886	0
588	20231222	094800	18112088	886	886	886	886	0
589	20231222	094700	18112088	886	886	886	886	23
590	20231222	094600	18091710	886	886	886	886	0
591	20231222	094500	18091710	886	886	886	886	0
592	20231222	094400	18091710	886	886	886	886	2
593	20231222	094300	18089938	885	885	885	885	0
594	20231222	094200	18089938	885	885	885	885	7
595	20231222	094100	18083743	886	886	886	886	0
596	20231222	094000	18083743	886	886	886	886	1
597	20231222	093900	18082857	885	885	885	885	1343
598	20231222	093800	16894302	885	885	885	885	10
599	20231222	093700	16885452	884	884	884	884	0
600	20231222	093600	16885452	884	884	884	884	0
601	20231222	093500	16885452	884	884	884	884	0
602	20231222	093400	16885452	884	884	884	884	0
603	20231222	093300	16885452	884	884	884	884	0
604	20231222	093200	16885452	884	884	884	884	0
605	20231222	093100	16885452	884	884	884	884	0
606	20231222	093000	16885452	884	883	884	883	5701
607	20231222	092900	11851430	884	882	884	882	6
608	20231222	092800	11846136	882	882	882	882	546
609	20231222	092700	11364564	882	882	882	882	1
610	20231222	092600	11363682	882	882	882	881	1680
611	20231222	092500	9883522	882	882	882	882	88
612	20231222	092400	9805906	885	885	885	885	0
613	20231222	092300	9805906	885	885	885	885	0
614	20231222	092200	9805906	885	885	885	885	0
615	20231222	092100	9805906	885	885	885	885	68
616	20231222	092000	9745726	884	884	884	884	0
617	20231222	091900	9745726	884	884	884	884	0
618	20231222	091800	9745726	884	884	884	884	0
619	20231222	091700	9745726	884	884	884	884	0
620	20231222	091600	9745726	884	885	885	884	6
621	20231222	091500	9740421	883	883	883	883	1
622	20231222	091400	9739538	883	883	883	883	10
623	20231222	091300	9730708	883	883	883	883	41
624	20231222	091200	9694505	881	883	883	881	2101
625	20231222	091100	7843522	882	882	882	882	2261
626	20231222	091000	5849320	883	884	884	883	563
627	20231222	090900	5352190	885	885	885	885	0
628	20231222	090800	5352190	885	885	885	885	1
629	20231222	090700	5351305	885	885	885	885	0
630	20231222	090600	5351305	885	885	885	885	3000
631	20231222	090500	2696305	885	885	885	885	1
632	20231222	090400	2695420	885	885	885	884	6
633	20231222	090300	2690111	883	883	883	883	649
634	20231222	090200	2117044	885	885	885	885	1
635	20231222	090100	2116159	884	884	884	884	761
636	20231222	090000	1443435	885	885	885	885	1631